Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/03/2024 | 2,287.00p | 2,298.00p | 2,255.00p | 2,288.00p | 684538 |
11/03/2024 | 2,267.00p | 2,289.00p | 2,244.00p | 2,265.00p | 1156404 |
08/03/2024 | 2,289.00p | 2,300.00p | 2,264.00p | 2,293.00p | 498439 |
07/03/2024 | 2,300.00p | 2,311.00p | 2,282.00p | 2,288.00p | 786153 |
06/03/2024 | 2,271.00p | 2,307.00p | 2,248.00p | 2,304.00p | 437554 |
05/03/2024 | 2,294.00p | 2,328.00p | 2,280.00p | 2,280.00p | 553868 |
04/03/2024 | 2,312.00p | 2,313.00p | 2,284.00p | 2,299.00p | 545976 |
01/03/2024 | 2,325.00p | 2,325.00p | 2,286.00p | 2,302.00p | 578514 |
29/02/2024 | 2,297.00p | 2,326.00p | 2,294.00p | 2,302.00p | 1162187 |
28/02/2024 | 2,361.00p | 2,364.00p | 2,277.00p | 2,278.00p | 725806 |
27/02/2024 | 2,369.00p | 2,382.00p | 2,350.00p | 2,365.00p | 1360122 |
26/02/2024 | 2,348.00p | 2,374.00p | 2,339.00p | 2,368.00p | 800261 |
23/02/2024 | 2,350.00p | 2,369.00p | 2,332.00p | 2,362.00p | 868096 |
22/02/2024 | 2,320.00p | 2,362.00p | 2,295.00p | 2,351.00p | 988613 |
21/02/2024 | 2,294.00p | 2,310.00p | 2,289.05p | 2,310.00p | 724913 |
20/02/2024 | 2,269.00p | 2,288.00p | 2,265.00p | 2,282.00p | 514327 |
19/02/2024 | 2,244.00p | 2,275.00p | 2,230.00p | 2,275.00p | 380960 |
16/02/2024 | 2,201.00p | 2,262.00p | 2,200.00p | 2,253.00p | 528204 |
15/02/2024 | 2,203.00p | 2,213.00p | 2,192.00p | 2,196.00p | 427846 |
14/02/2024 | 2,146.00p | 2,190.00p | 2,146.00p | 2,190.00p | 380116 |
13/02/2024 | 2,190.00p | 2,192.00p | 2,136.00p | 2,151.00p | 431170 |
12/02/2024 | 2,224.00p | 2,243.00p | 2,199.00p | 2,204.00p | 347417 |
09/02/2024 | 2,201.00p | 2,219.00p | 2,193.00p | 2,211.00p | 388402 |
08/02/2024 | 2,187.00p | 2,222.50p | 2,175.00p | 2,213.00p | 403114 |
07/02/2024 | 2,169.00p | 2,189.00p | 2,160.00p | 2,182.00p | 386203 |
06/02/2024 | 2,160.00p | 2,178.00p | 2,141.00p | 2,174.00p | 535835 |
05/02/2024 | 2,162.00p | 2,175.00p | 2,146.00p | 2,151.00p | 405553 |
02/02/2024 | 2,204.00p | 2,212.00p | 2,167.00p | 2,167.00p | 629816 |
01/02/2024 | 2,181.00p | 2,199.00p | 2,179.00p | 2,187.00p | 471505 |
31/01/2024 | 2,168.00p | 2,203.00p | 2,166.00p | 2,193.00p | 875209 |
30/01/2024 | 2,183.00p | 2,200.00p | 2,169.00p | 2,174.00p | 493892 |
29/01/2024 | 2,173.00p | 2,174.00p | 2,140.00p | 2,169.00p | 487994 |
26/01/2024 | 2,167.00p | 2,200.26p | 2,139.00p | 2,195.00p | 523334 |
25/01/2024 | 2,173.00p | 2,173.00p | 2,148.90p | 2,165.00p | 391065 |
24/01/2024 | 2,169.00p | 2,179.00p | 2,143.00p | 2,158.00p | 416018 |
23/01/2024 | 2,195.00p | 2,201.00p | 2,158.00p | 2,158.00p | 457308 |
22/01/2024 | 2,169.00p | 2,196.00p | 2,163.00p | 2,186.00p | 602516 |
19/01/2024 | 2,168.00p | 2,177.00p | 2,138.95p | 2,147.00p | 488132 |
18/01/2024 | 2,157.00p | 2,177.00p | 2,150.45p | 2,162.00p | 647323 |
17/01/2024 | 2,156.00p | 2,161.00p | 2,143.95p | 2,159.00p | 645159 |
16/01/2024 | 2,166.00p | 2,176.00p | 2,148.00p | 2,169.00p | 283457 |
15/01/2024 | 2,202.00p | 2,205.00p | 2,166.45p | 2,173.00p | 258310 |
12/01/2024 | 2,185.00p | 2,212.00p | 2,176.00p | 2,203.00p | 713921 |
11/01/2024 | 2,182.00p | 2,218.00p | 2,176.00p | 2,176.00p | 436531 |
10/01/2024 | 2,169.00p | 2,184.00p | 2,169.00p | 2,177.00p | 303571 |
09/01/2024 | 2,172.00p | 2,182.00p | 2,149.00p | 2,165.00p | 241233 |
08/01/2024 | 2,115.00p | 2,164.00p | 2,109.00p | 2,164.00p | 512105 |
05/01/2024 | 2,127.00p | 2,136.00p | 2,104.01p | 2,121.00p | 693924 |
04/01/2024 | 2,147.00p | 2,156.00p | 2,111.00p | 2,145.00p | 595959 |
03/01/2024 | 2,210.00p | 2,224.00p | 2,146.00p | 2,150.00p | 810883 |
02/01/2024 | 2,285.00p | 2,287.00p | 2,209.79p | 2,224.00p | 419040 |
29/12/2023 | 2,304.00p | 2,311.00p | 2,284.00p | 2,284.00p | 116475 |
28/12/2023 | 2,319.00p | 2,322.00p | 2,288.00p | 2,295.00p | 281963 |
27/12/2023 | 2,295.00p | 2,312.00p | 2,290.00p | 2,309.00p | 348557 |
22/12/2023 | 2,303.00p | 2,306.00p | 2,277.00p | 2,290.00p | 192991 |
21/12/2023 | 2,302.00p | 2,339.00p | 2,292.00p | 2,316.00p | 436736 |
20/12/2023 | 2,289.00p | 2,325.00p | 2,278.00p | 2,325.00p | 904940 |
19/12/2023 | 2,254.00p | 2,292.00p | 2,254.00p | 2,292.00p | 567810 |
18/12/2023 | 2,250.00p | 2,275.00p | 2,235.00p | 2,250.00p | 414795 |
15/12/2023 | 2,273.00p | 2,282.00p | 2,255.00p | 2,261.00p | 1221746 |
14/12/2023 | 2,230.00p | 2,291.00p | 2,229.00p | 2,266.00p | 685684 |
13/12/2023 | 2,229.00p | 2,236.00p | 2,219.00p | 2,219.00p | 411009 |
12/12/2023 | 2,219.00p | 2,233.00p | 2,198.00p | 2,220.00p | 594698 |
11/12/2023 | 2,197.00p | 2,216.00p | 2,187.00p | 2,212.00p | 470485 |
08/12/2023 | 2,172.00p | 2,224.00p | 2,151.00p | 2,205.00p | 607860 |
07/12/2023 | 2,154.00p | 2,182.00p | 2,144.00p | 2,164.00p | 425463 |
06/12/2023 | 2,146.00p | 2,169.00p | 2,143.00p | 2,168.00p | 727607 |
05/12/2023 | 2,104.00p | 2,138.00p | 2,102.00p | 2,138.00p | 695758 |
04/12/2023 | 2,130.00p | 2,155.00p | 2,117.00p | 2,120.00p | 534278 |
01/12/2023 | 2,127.00p | 2,146.00p | 2,117.00p | 2,133.00p | 508600 |
30/11/2023 | 2,122.00p | 2,143.00p | 2,107.00p | 2,131.00p | 1260116 |
29/11/2023 | 2,122.00p | 2,136.00p | 2,117.00p | 2,124.00p | 787386 |
28/11/2023 | 2,118.00p | 2,141.00p | 2,098.00p | 2,120.00p | 522236 |
27/11/2023 | 2,119.00p | 2,139.00p | 2,119.00p | 2,124.00p | 690527 |
24/11/2023 | 2,128.00p | 2,135.00p | 2,120.00p | 2,124.00p | 463337 |
23/11/2023 | 2,123.00p | 2,139.00p | 2,122.00p | 2,133.00p | 854701 |
22/11/2023 | 2,077.00p | 2,123.00p | 2,077.00p | 2,123.00p | 1295620 |
21/11/2023 | 2,087.00p | 2,104.00p | 2,078.00p | 2,078.00p | 583977 |
20/11/2023 | 2,060.00p | 2,102.00p | 2,046.00p | 2,090.00p | 980449 |
17/11/2023 | 2,036.00p | 2,094.00p | 2,032.00p | 2,053.00p | 1848927 |
16/11/2023 | 1,985.00p | 2,079.00p | 1,960.00p | 2,028.00p | 947341 |
15/11/2023 | 1,962.50p | 2,007.00p | 1,945.50p | 1,965.50p | 689953 |
14/11/2023 | 1,922.00p | 1,970.00p | 1,910.00p | 1,960.00p | 972826 |
13/11/2023 | 1,938.50p | 1,949.00p | 1,912.00p | 1,924.00p | 528670 |
10/11/2023 | 1,931.50p | 1,933.50p | 1,903.50p | 1,931.50p | 907007 |
09/11/2023 | 1,897.50p | 1,952.00p | 1,897.50p | 1,950.00p | 412135 |
08/11/2023 | 1,887.50p | 1,912.50p | 1,884.00p | 1,901.50p | 732288 |
07/11/2023 | 1,868.50p | 1,903.50p | 1,863.50p | 1,893.00p | 540940 |
06/11/2023 | 1,896.50p | 1,908.50p | 1,873.00p | 1,873.00p | 542517 |
03/11/2023 | 1,887.50p | 1,912.50p | 1,864.50p | 1,896.00p | 996958 |
02/11/2023 | 1,853.00p | 1,906.00p | 1,842.50p | 1,882.50p | 752582 |
01/11/2023 | 1,845.00p | 1,852.00p | 1,808.50p | 1,845.50p | 553202 |
31/10/2023 | 1,829.00p | 1,856.00p | 1,826.50p | 1,845.00p | 533345 |
30/10/2023 | 1,835.50p | 1,847.50p | 1,817.00p | 1,818.50p | 428239 |
27/10/2023 | 1,827.50p | 1,840.00p | 1,815.00p | 1,823.00p | 595055 |
26/10/2023 | 1,811.50p | 1,847.50p | 1,808.00p | 1,832.00p | 625610 |
25/10/2023 | 1,830.50p | 1,850.50p | 1,819.00p | 1,830.50p | 408802 |
24/10/2023 | 1,857.00p | 1,864.50p | 1,829.00p | 1,836.50p | 623497 |
23/10/2023 | 1,812.50p | 1,845.00p | 1,802.00p | 1,845.00p | 693251 |
20/10/2023 | 1,845.50p | 1,853.00p | 1,810.50p | 1,810.50p | 1399576 |
19/10/2023 | 1,830.50p | 1,876.00p | 1,817.50p | 1,860.50p | 1330467 |
18/10/2023 | 1,881.50p | 1,904.00p | 1,843.50p | 1,844.00p | 850710 |
17/10/2023 | 1,882.00p | 1,892.50p | 1,869.00p | 1,887.50p | 640750 |
16/10/2023 | 1,899.50p | 1,908.50p | 1,874.00p | 1,883.50p | 1049875 |
13/10/2023 | 1,927.50p | 1,937.50p | 1,895.00p | 1,896.50p | 600545 |
12/10/2023 | 1,961.00p | 1,967.50p | 1,927.00p | 1,938.00p | 722181 |
11/10/2023 | 1,918.00p | 1,951.50p | 1,906.50p | 1,945.00p | 958979 |
10/10/2023 | 1,931.00p | 1,944.50p | 1,914.00p | 1,920.00p | 1602347 |
09/10/2023 | 1,975.50p | 1,982.00p | 1,916.50p | 1,916.50p | 1069082 |
06/10/2023 | 1,942.50p | 1,991.00p | 1,942.50p | 1,983.50p | 1215456 |
05/10/2023 | 1,914.50p | 1,956.00p | 1,914.50p | 1,938.00p | 930781 |
04/10/2023 | 1,871.50p | 1,918.00p | 1,870.00p | 1,912.50p | 1004443 |
03/10/2023 | 1,915.50p | 1,919.50p | 1,892.40p | 1,895.00p | 905957 |
02/10/2023 | 1,942.50p | 1,954.00p | 1,904.55p | 1,917.50p | 1325540 |
29/09/2023 | 1,926.50p | 1,967.99p | 1,924.00p | 1,938.50p | 907922 |
28/09/2023 | 1,919.00p | 1,925.50p | 1,874.78p | 1,914.00p | 1388396 |
27/09/2023 | 1,909.50p | 1,943.50p | 1,906.50p | 1,916.00p | 1290868 |
26/09/2023 | 1,930.00p | 1,942.50p | 1,896.00p | 1,904.50p | 1195412 |
25/09/2023 | 1,946.00p | 1,954.48p | 1,909.50p | 1,945.00p | 1732295 |
22/09/2023 | 2,005.00p | 2,017.00p | 1,927.00p | 1,949.00p | 1111559 |
21/09/2023 | 2,063.00p | 2,080.00p | 2,025.00p | 2,025.00p | 1145436 |
20/09/2023 | 2,069.00p | 2,086.00p | 2,064.00p | 2,076.00p | 1975484 |
19/09/2023 | 2,103.00p | 2,105.00p | 2,061.00p | 2,064.00p | 426889 |
18/09/2023 | 2,150.00p | 2,154.25p | 2,107.00p | 2,110.00p | 515130 |
15/09/2023 | 2,159.00p | 2,168.00p | 2,138.00p | 2,147.00p | 2019665 |
14/09/2023 | 2,115.00p | 2,143.00p | 2,098.00p | 2,133.00p | 580853 |
13/09/2023 | 2,154.00p | 2,156.00p | 2,100.00p | 2,115.00p | 670849 |
12/09/2023 | 2,165.00p | 2,184.00p | 2,153.00p | 2,164.00p | 511841 |
11/09/2023 | 2,168.00p | 2,184.00p | 2,143.00p | 2,159.00p | 474008 |
08/09/2023 | 2,160.00p | 2,184.00p | 2,150.00p | 2,177.00p | 439020 |
07/09/2023 | 2,152.00p | 2,170.00p | 2,142.62p | 2,160.00p | 329458 |
06/09/2023 | 2,139.00p | 2,174.00p | 2,121.00p | 2,162.00p | 388153 |
05/09/2023 | 2,131.00p | 2,169.00p | 2,131.00p | 2,151.00p | 471286 |
04/09/2023 | 2,143.00p | 2,149.00p | 2,135.00p | 2,143.00p | 288802 |
01/09/2023 | 2,142.00p | 2,148.00p | 2,125.00p | 2,134.00p | 614656 |
31/08/2023 | 2,137.00p | 2,156.00p | 2,135.00p | 2,144.00p | 1055412 |
30/08/2023 | 2,120.00p | 2,135.00p | 2,120.00p | 2,129.00p | 325372 |
29/08/2023 | 2,111.00p | 2,146.00p | 2,086.00p | 2,119.00p | 639894 |
25/08/2023 | 2,061.00p | 2,110.00p | 2,054.00p | 2,078.00p | 592689 |
24/08/2023 | 2,054.00p | 2,078.00p | 2,054.00p | 2,075.00p | 805523 |
23/08/2023 | 2,009.00p | 2,046.00p | 2,002.00p | 2,046.00p | 457585 |
22/08/2023 | 2,031.00p | 2,040.00p | 2,011.00p | 2,011.00p | 663882 |
21/08/2023 | 2,050.00p | 2,050.00p | 2,022.22p | 2,030.00p | 383622 |
18/08/2023 | 2,046.00p | 2,051.98p | 2,019.40p | 2,035.00p | 1043621 |
17/08/2023 | 2,088.00p | 2,091.00p | 2,056.00p | 2,056.00p | 1116112 |
16/08/2023 | 2,081.00p | 2,104.00p | 2,079.00p | 2,103.00p | 994899 |
15/08/2023 | 2,126.00p | 2,134.00p | 2,075.00p | 2,086.00p | 806436 |
14/08/2023 | 2,137.00p | 2,142.00p | 2,108.00p | 2,128.00p | 614127 |
11/08/2023 | 2,143.00p | 2,161.00p | 2,124.00p | 2,135.00p | 1250252 |
10/08/2023 | 2,145.00p | 2,162.38p | 2,134.00p | 2,153.00p | 404203 |
09/08/2023 | 2,150.00p | 2,161.00p | 2,121.00p | 2,138.00p | 676839 |
08/08/2023 | 2,140.00p | 2,152.24p | 2,131.54p | 2,132.00p | 435131 |
07/08/2023 | 2,155.00p | 2,165.00p | 2,126.15p | 2,135.00p | 506844 |
04/08/2023 | 2,135.00p | 2,152.00p | 2,102.00p | 2,152.00p | 350866 |
03/08/2023 | 2,152.00p | 2,180.00p | 2,125.00p | 2,133.00p | 427556 |
02/08/2023 | 2,174.00p | 2,187.64p | 2,159.00p | 2,167.00p | 1880422 |
01/08/2023 | 2,224.00p | 2,245.00p | 2,191.00p | 2,203.00p | 847629 |
31/07/2023 | 2,234.00p | 2,250.00p | 2,222.00p | 2,236.00p | 496388 |
28/07/2023 | 2,263.00p | 2,273.00p | 2,246.00p | 2,248.00p | 567925 |
27/07/2023 | 2,260.00p | 2,299.00p | 2,260.00p | 2,278.00p | 410349 |
26/07/2023 | 2,265.00p | 2,271.00p | 2,223.00p | 2,245.00p | 320301 |
25/07/2023 | 2,256.00p | 2,283.00p | 2,234.00p | 2,273.00p | 475732 |
24/07/2023 | 2,256.00p | 2,273.00p | 2,241.00p | 2,254.00p | 565896 |
21/07/2023 | 2,233.00p | 2,264.00p | 2,210.00p | 2,264.00p | 475071 |
20/07/2023 | 2,247.00p | 2,254.00p | 2,230.00p | 2,240.00p | 489310 |
19/07/2023 | 2,218.00p | 2,267.00p | 2,212.85p | 2,255.00p | 994174 |
18/07/2023 | 2,213.00p | 2,231.00p | 2,182.00p | 2,199.00p | 597820 |
17/07/2023 | 2,231.00p | 2,244.00p | 2,192.00p | 2,212.00p | 370793 |
14/07/2023 | 2,203.00p | 2,252.00p | 2,203.00p | 2,244.00p | 1745403 |
13/07/2023 | 2,195.00p | 2,213.00p | 2,192.71p | 2,205.00p | 449156 |
12/07/2023 | 2,174.00p | 2,208.25p | 2,166.00p | 2,200.00p | 403679 |
11/07/2023 | 2,165.00p | 2,186.00p | 2,165.00p | 2,171.00p | 649425 |
10/07/2023 | 2,137.00p | 2,171.00p | 2,130.62p | 2,164.00p | 592494 |
07/07/2023 | 2,175.00p | 2,180.00p | 2,137.00p | 2,153.00p | 673106 |
06/07/2023 | 2,209.00p | 2,209.00p | 2,164.00p | 2,178.00p | 1802215 |
05/07/2023 | 2,219.00p | 2,230.00p | 2,209.46p | 2,215.00p | 727054 |
04/07/2023 | 2,226.00p | 2,228.00p | 2,195.00p | 2,227.00p | 1253747 |
03/07/2023 | 2,278.00p | 2,282.00p | 2,227.00p | 2,227.00p | 562249 |
30/06/2023 | 2,249.00p | 2,283.00p | 2,248.00p | 2,277.00p | 751068 |
29/06/2023 | 2,272.00p | 2,272.89p | 2,236.00p | 2,249.00p | 507168 |
28/06/2023 | 2,245.00p | 2,283.00p | 2,245.00p | 2,275.00p | 680264 |
27/06/2023 | 2,246.00p | 2,249.00p | 2,212.00p | 2,231.00p | 810201 |
26/06/2023 | 2,269.00p | 2,278.00p | 2,219.29p | 2,255.00p | 649642 |
23/06/2023 | 2,228.00p | 2,272.00p | 2,212.00p | 2,259.00p | 861114 |
22/06/2023 | 2,198.00p | 2,236.00p | 2,180.00p | 2,236.00p | 973585 |
21/06/2023 | 2,242.00p | 2,244.00p | 2,206.54p | 2,215.00p | 606754 |
20/06/2023 | 2,258.00p | 2,265.00p | 2,232.00p | 2,252.00p | 686846 |
19/06/2023 | 2,320.00p | 2,326.46p | 2,276.00p | 2,276.00p | 774457 |
16/06/2023 | 2,346.00p | 2,350.00p | 2,317.64p | 2,336.00p | 3665525 |
15/06/2023 | 2,200.00p | 2,352.00p | 2,200.00p | 2,346.00p | 1018623 |
14/06/2023 | 2,438.00p | 2,443.00p | 2,408.00p | 2,429.00p | 537759 |
13/06/2023 | 2,450.00p | 2,463.00p | 2,430.00p | 2,452.00p | 649623 |
12/06/2023 | 2,436.00p | 2,447.00p | 2,419.00p | 2,434.00p | 399559 |
09/06/2023 | 2,434.00p | 2,435.70p | 2,405.00p | 2,415.00p | 647317 |
08/06/2023 | 2,459.00p | 2,463.65p | 2,433.00p | 2,437.00p | 1217342 |
07/06/2023 | 2,478.00p | 2,500.00p | 2,462.00p | 2,473.00p | 563677 |
06/06/2023 | 2,454.00p | 2,486.30p | 2,454.00p | 2,479.00p | 467977 |
05/06/2023 | 2,460.00p | 2,493.92p | 2,454.00p | 2,463.00p | 395113 |
02/06/2023 | 2,425.00p | 2,475.00p | 2,408.00p | 2,462.00p | 563180 |
01/06/2023 | 2,408.00p | 2,417.00p | 2,397.00p | 2,413.00p | 571678 |
*Close Price adjusted for both dividends and splits