Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
31/05/2023 | 2,376.00p | 2,426.00p | 2,356.00p | 2,409.00p | 2628734 |
30/05/2023 | 2,401.00p | 2,428.00p | 2,391.00p | 2,403.00p | 880894 |
26/05/2023 | 2,380.00p | 2,406.00p | 2,364.00p | 2,395.00p | 1446463 |
25/05/2023 | 2,346.00p | 2,377.00p | 2,336.00p | 2,372.00p | 965353 |
24/05/2023 | 2,365.00p | 2,374.00p | 2,322.00p | 2,340.00p | 723658 |
23/05/2023 | 2,429.00p | 2,441.00p | 2,377.00p | 2,380.00p | 1073721 |
22/05/2023 | 2,491.00p | 2,497.00p | 2,430.00p | 2,455.00p | 711378 |
19/05/2023 | 2,495.00p | 2,520.95p | 2,483.00p | 2,498.00p | 899231 |
18/05/2023 | 2,474.00p | 2,506.19p | 2,471.00p | 2,484.00p | 425814 |
17/05/2023 | 2,464.00p | 2,477.00p | 2,437.00p | 2,445.00p | 326663 |
16/05/2023 | 2,473.00p | 2,489.00p | 2,463.00p | 2,478.00p | 528355 |
15/05/2023 | 2,451.00p | 2,463.00p | 2,445.86p | 2,460.00p | 449601 |
12/05/2023 | 2,432.00p | 2,458.00p | 2,430.96p | 2,443.00p | 508353 |
11/05/2023 | 2,386.00p | 2,433.00p | 2,385.00p | 2,433.00p | 1230452 |
10/05/2023 | 2,381.00p | 2,400.00p | 2,358.00p | 2,385.00p | 518153 |
09/05/2023 | 2,390.00p | 2,406.13p | 2,375.00p | 2,387.00p | 1193871 |
05/05/2023 | 2,404.00p | 2,411.00p | 2,359.00p | 2,390.00p | 482847 |
04/05/2023 | 2,344.00p | 2,390.00p | 2,344.00p | 2,388.00p | 665774 |
03/05/2023 | 2,326.00p | 2,371.00p | 2,326.00p | 2,358.00p | 1219285 |
02/05/2023 | 2,312.00p | 2,342.00p | 2,305.00p | 2,330.00p | 643066 |
28/04/2023 | 2,282.00p | 2,317.00p | 2,273.00p | 2,308.00p | 573862 |
27/04/2023 | 2,222.00p | 2,278.00p | 2,216.00p | 2,271.00p | 604124 |
26/04/2023 | 2,276.00p | 2,282.61p | 2,222.00p | 2,225.00p | 638133 |
25/04/2023 | 2,252.00p | 2,295.00p | 2,250.00p | 2,287.00p | 581533 |
24/04/2023 | 2,237.00p | 2,269.00p | 2,233.00p | 2,262.00p | 344328 |
21/04/2023 | 2,204.00p | 2,239.00p | 2,198.00p | 2,238.00p | 581016 |
20/04/2023 | 2,192.00p | 2,211.00p | 2,174.00p | 2,211.00p | 729738 |
19/04/2023 | 2,226.00p | 2,236.00p | 2,197.00p | 2,197.00p | 397588 |
18/04/2023 | 2,261.00p | 2,269.00p | 2,240.00p | 2,246.00p | 380701 |
17/04/2023 | 2,262.00p | 2,272.00p | 2,257.00p | 2,260.00p | 293898 |
14/04/2023 | 2,219.00p | 2,264.00p | 2,217.00p | 2,256.00p | 575068 |
13/04/2023 | 2,225.00p | 2,243.07p | 2,206.00p | 2,215.00p | 365523 |
12/04/2023 | 2,179.00p | 2,220.00p | 2,178.68p | 2,213.00p | 563601 |
11/04/2023 | 2,184.00p | 2,188.07p | 2,165.00p | 2,182.00p | 411343 |
06/04/2023 | 2,142.00p | 2,177.00p | 2,142.00p | 2,177.00p | 349246 |
05/04/2023 | 2,201.00p | 2,201.00p | 2,131.00p | 2,155.00p | 455438 |
04/04/2023 | 2,211.00p | 2,229.00p | 2,199.00p | 2,204.00p | 669344 |
03/04/2023 | 2,228.00p | 2,228.00p | 2,191.00p | 2,205.00p | 458136 |
31/03/2023 | 2,212.00p | 2,241.00p | 2,190.00p | 2,229.00p | 722506 |
30/03/2023 | 2,177.00p | 2,213.00p | 2,171.94p | 2,213.00p | 413083 |
29/03/2023 | 2,147.00p | 2,166.00p | 2,137.00p | 2,166.00p | 307105 |
28/03/2023 | 2,125.00p | 2,151.00p | 2,120.00p | 2,128.00p | 487468 |
27/03/2023 | 2,116.00p | 2,133.24p | 2,100.00p | 2,117.00p | 523960 |
24/03/2023 | 2,106.00p | 2,120.00p | 2,093.00p | 2,096.00p | 298651 |
23/03/2023 | 2,101.00p | 2,118.38p | 2,087.44p | 2,111.00p | 898241 |
22/03/2023 | 2,095.00p | 2,108.00p | 2,076.00p | 2,099.00p | 630084 |
21/03/2023 | 2,090.00p | 2,109.00p | 2,085.00p | 2,086.00p | 553462 |
20/03/2023 | 2,053.00p | 2,104.00p | 2,048.00p | 2,077.00p | 516016 |
17/03/2023 | 2,097.00p | 2,114.00p | 2,046.00p | 2,067.00p | 1603350 |
16/03/2023 | 2,078.00p | 2,101.00p | 2,037.00p | 2,091.00p | 804300 |
15/03/2023 | 2,105.00p | 2,105.00p | 2,047.00p | 2,047.00p | 472392 |
14/03/2023 | 2,045.00p | 2,100.00p | 2,045.00p | 2,089.00p | 764748 |
13/03/2023 | 2,078.00p | 2,079.00p | 2,022.00p | 2,051.00p | 393882 |
10/03/2023 | 2,122.00p | 2,122.00p | 2,067.00p | 2,080.00p | 430447 |
09/03/2023 | 2,149.00p | 2,149.00p | 2,113.00p | 2,144.00p | 371838 |
08/03/2023 | 2,143.00p | 2,156.00p | 2,130.00p | 2,156.00p | 309710 |
07/03/2023 | 2,151.00p | 2,174.00p | 2,144.84p | 2,155.00p | 556436 |
06/03/2023 | 2,175.00p | 2,180.00p | 2,140.00p | 2,159.00p | 379635 |
03/03/2023 | 2,202.00p | 2,204.00p | 2,162.00p | 2,176.00p | 685142 |
02/03/2023 | 2,155.00p | 2,194.00p | 2,153.00p | 2,186.00p | 503800 |
01/03/2023 | 2,172.00p | 2,201.00p | 2,158.00p | 2,167.00p | 492681 |
28/02/2023 | 2,193.00p | 2,193.00p | 2,152.00p | 2,164.00p | 992346 |
27/02/2023 | 2,193.00p | 2,216.00p | 2,192.00p | 2,193.00p | 372270 |
24/02/2023 | 2,204.00p | 2,227.00p | 2,177.00p | 2,179.00p | 453548 |
23/02/2023 | 2,200.00p | 2,220.00p | 2,194.00p | 2,196.00p | 446430 |
22/02/2023 | 2,197.00p | 2,225.00p | 2,181.00p | 2,193.00p | 572305 |
21/02/2023 | 2,215.00p | 2,220.00p | 2,189.00p | 2,209.00p | 518083 |
20/02/2023 | 2,238.00p | 2,242.00p | 2,218.00p | 2,223.00p | 219355 |
17/02/2023 | 2,226.00p | 2,251.00p | 2,210.00p | 2,239.00p | 449016 |
16/02/2023 | 2,252.00p | 2,270.00p | 2,225.00p | 2,260.00p | 428955 |
15/02/2023 | 2,228.00p | 2,259.00p | 2,218.00p | 2,241.00p | 399600 |
14/02/2023 | 2,249.00p | 2,273.00p | 2,220.00p | 2,220.00p | 524880 |
13/02/2023 | 2,217.00p | 2,247.00p | 2,212.90p | 2,247.00p | 585579 |
10/02/2023 | 2,256.00p | 2,280.00p | 2,211.00p | 2,211.00p | 792256 |
09/02/2023 | 2,301.00p | 2,315.00p | 2,265.00p | 2,265.00p | 326515 |
08/02/2023 | 2,284.00p | 2,328.00p | 2,283.00p | 2,293.00p | 839434 |
07/02/2023 | 2,293.00p | 2,313.00p | 2,259.00p | 2,271.00p | 715704 |
06/02/2023 | 2,294.00p | 2,308.00p | 2,282.00p | 2,299.00p | 483184 |
03/02/2023 | 2,278.00p | 2,320.00p | 2,259.00p | 2,315.00p | 724741 |
02/02/2023 | 2,211.00p | 2,289.00p | 2,200.72p | 2,289.00p | 477487 |
01/02/2023 | 2,152.00p | 2,210.00p | 2,152.00p | 2,179.00p | 584660 |
31/01/2023 | 2,140.00p | 2,154.00p | 2,122.00p | 2,148.00p | 878536 |
30/01/2023 | 2,101.00p | 2,154.00p | 2,095.00p | 2,154.00p | 380589 |
27/01/2023 | 2,129.00p | 2,145.00p | 2,100.00p | 2,115.00p | 564592 |
26/01/2023 | 2,112.00p | 2,162.00p | 2,107.00p | 2,138.00p | 622803 |
25/01/2023 | 2,130.00p | 2,132.00p | 2,079.00p | 2,093.00p | 1892278 |
24/01/2023 | 2,144.00p | 2,148.19p | 2,116.00p | 2,128.00p | 1049086 |
23/01/2023 | 2,128.00p | 2,144.31p | 2,100.00p | 2,132.00p | 644177 |
20/01/2023 | 2,104.00p | 2,124.00p | 2,090.00p | 2,105.00p | 502643 |
19/01/2023 | 2,154.00p | 2,158.00p | 2,108.00p | 2,108.00p | 365926 |
18/01/2023 | 2,184.00p | 2,206.14p | 2,151.00p | 2,157.00p | 484722 |
17/01/2023 | 2,161.00p | 2,182.00p | 2,142.00p | 2,180.00p | 710457 |
16/01/2023 | 2,132.00p | 2,183.00p | 2,124.00p | 2,166.00p | 413997 |
13/01/2023 | 2,112.00p | 2,128.00p | 2,093.00p | 2,125.00p | 657055 |
12/01/2023 | 2,135.00p | 2,142.00p | 2,081.00p | 2,106.00p | 526622 |
11/01/2023 | 2,084.00p | 2,166.08p | 2,081.08p | 2,133.00p | 737929 |
10/01/2023 | 2,069.00p | 2,095.00p | 2,050.00p | 2,090.00p | 442997 |
09/01/2023 | 2,094.00p | 2,094.00p | 2,062.00p | 2,083.00p | 551044 |
06/01/2023 | 2,057.00p | 2,067.00p | 2,022.00p | 2,063.00p | 352740 |
05/01/2023 | 2,064.00p | 2,075.00p | 2,046.00p | 2,057.00p | 342788 |
04/01/2023 | 2,048.00p | 2,076.00p | 2,036.00p | 2,076.00p | 857730 |
03/01/2023 | 1,969.50p | 2,038.00p | 1,969.00p | 2,030.00p | 816750 |
30/12/2022 | 2,013.00p | 2,020.00p | 1,974.00p | 1,974.00p | 327554 |
29/12/2022 | 2,013.00p | 2,021.00p | 1,993.00p | 2,020.00p | 317792 |
28/12/2022 | 2,000.00p | 2,033.00p | 1,991.00p | 2,017.00p | 438010 |
23/12/2022 | 1,995.00p | 2,031.00p | 1,990.50p | 1,990.50p | 210211 |
22/12/2022 | 2,054.00p | 2,065.00p | 1,994.50p | 1,994.50p | 363271 |
21/12/2022 | 2,067.00p | 2,072.00p | 2,018.00p | 2,048.00p | 556830 |
20/12/2022 | 2,034.00p | 2,060.00p | 2,027.00p | 2,056.00p | 742432 |
19/12/2022 | 2,076.00p | 2,076.00p | 2,049.76p | 2,062.00p | 326295 |
16/12/2022 | 2,125.00p | 2,130.00p | 2,064.00p | 2,067.00p | 1365790 |
15/12/2022 | 2,149.00p | 2,172.00p | 2,129.36p | 2,140.00p | 427178 |
14/12/2022 | 2,167.00p | 2,177.00p | 2,144.00p | 2,177.00p | 357750 |
13/12/2022 | 2,138.00p | 2,227.00p | 2,116.00p | 2,186.00p | 708598 |
12/12/2022 | 2,128.00p | 2,152.00p | 2,113.00p | 2,137.00p | 496355 |
09/12/2022 | 2,090.00p | 2,135.82p | 2,068.00p | 2,133.00p | 544253 |
08/12/2022 | 2,133.00p | 2,133.00p | 2,074.00p | 2,077.00p | 656159 |
07/12/2022 | 2,149.00p | 2,172.00p | 2,118.00p | 2,124.00p | 594630 |
06/12/2022 | 2,201.00p | 2,212.00p | 2,160.00p | 2,160.00p | 567657 |
05/12/2022 | 2,258.00p | 2,258.00p | 2,218.00p | 2,218.00p | 561148 |
02/12/2022 | 2,222.00p | 2,268.64p | 2,197.00p | 2,249.00p | 572505 |
01/12/2022 | 2,207.00p | 2,240.00p | 2,202.00p | 2,219.00p | 685054 |
30/11/2022 | 2,130.00p | 2,192.00p | 2,126.00p | 2,172.00p | 1864154 |
29/11/2022 | 2,260.00p | 2,263.00p | 2,113.00p | 2,128.00p | 779890 |
28/11/2022 | 2,262.00p | 2,289.00p | 2,244.00p | 2,271.00p | 545290 |
25/11/2022 | 2,254.00p | 2,270.00p | 2,228.00p | 2,269.00p | 705464 |
24/11/2022 | 2,252.00p | 2,280.00p | 2,228.00p | 2,266.00p | 398031 |
23/11/2022 | 2,248.00p | 2,271.00p | 2,216.00p | 2,255.00p | 494039 |
22/11/2022 | 2,215.00p | 2,245.00p | 2,196.00p | 2,240.00p | 595157 |
21/11/2022 | 2,207.00p | 2,232.00p | 2,162.00p | 2,225.00p | 623594 |
18/11/2022 | 2,232.00p | 2,250.00p | 2,207.00p | 2,225.00p | 781501 |
17/11/2022 | 2,394.00p | 2,394.00p | 2,200.73p | 2,247.00p | 764491 |
16/11/2022 | 2,376.00p | 2,397.96p | 2,342.00p | 2,349.00p | 566340 |
15/11/2022 | 2,421.00p | 2,436.00p | 2,353.00p | 2,370.00p | 884994 |
14/11/2022 | 2,361.00p | 2,419.00p | 2,347.00p | 2,419.00p | 963153 |
11/11/2022 | 2,310.00p | 2,361.00p | 2,305.00p | 2,357.00p | 519938 |
10/11/2022 | 2,194.00p | 2,333.00p | 2,159.00p | 2,329.00p | 491618 |
09/11/2022 | 2,176.00p | 2,215.00p | 2,176.00p | 2,213.00p | 341983 |
08/11/2022 | 2,143.00p | 2,205.00p | 2,128.04p | 2,202.00p | 478995 |
07/11/2022 | 2,155.00p | 2,163.00p | 2,125.00p | 2,157.00p | 639228 |
04/11/2022 | 2,079.00p | 2,157.00p | 2,063.00p | 2,157.00p | 700847 |
03/11/2022 | 2,079.00p | 2,086.00p | 2,037.00p | 2,066.00p | 736962 |
02/11/2022 | 2,135.00p | 2,143.00p | 2,117.00p | 2,118.00p | 467417 |
01/11/2022 | 2,139.00p | 2,158.00p | 2,112.00p | 2,125.00p | 431091 |
31/10/2022 | 2,149.00p | 2,149.00p | 2,105.00p | 2,115.00p | 521496 |
28/10/2022 | 2,158.00p | 2,160.00p | 2,124.00p | 2,138.00p | 659365 |
27/10/2022 | 2,191.00p | 2,197.00p | 2,156.00p | 2,186.00p | 699042 |
26/10/2022 | 2,154.00p | 2,217.00p | 2,150.00p | 2,206.00p | 471421 |
25/10/2022 | 2,121.00p | 2,184.22p | 2,111.00p | 2,170.00p | 515056 |
24/10/2022 | 2,112.00p | 2,144.00p | 2,092.00p | 2,115.00p | 567633 |
21/10/2022 | 2,048.00p | 2,074.00p | 2,019.00p | 2,074.00p | 6073353 |
20/10/2022 | 2,026.00p | 2,074.00p | 2,007.00p | 2,074.00p | 906416 |
19/10/2022 | 2,077.00p | 2,077.00p | 2,018.00p | 2,044.00p | 682553 |
18/10/2022 | 2,063.00p | 2,099.00p | 2,056.00p | 2,074.00p | 691642 |
17/10/2022 | 2,037.00p | 2,037.00p | 1,930.00p | 2,028.00p | 1153427 |
14/10/2022 | 2,048.00p | 2,102.00p | 2,030.00p | 2,043.00p | 683212 |
13/10/2022 | 2,069.00p | 2,075.00p | 1,950.93p | 2,015.00p | 1106189 |
12/10/2022 | 2,095.00p | 2,126.00p | 2,073.00p | 2,080.00p | 545896 |
11/10/2022 | 2,109.00p | 2,121.00p | 2,067.00p | 2,097.00p | 618953 |
10/10/2022 | 2,100.00p | 2,127.00p | 2,077.00p | 2,110.00p | 474997 |
07/10/2022 | 2,145.00p | 2,161.00p | 2,087.00p | 2,102.00p | 992750 |
06/10/2022 | 2,162.00p | 2,174.00p | 2,144.00p | 2,160.00p | 430634 |
05/10/2022 | 2,169.00p | 2,191.17p | 2,126.00p | 2,141.00p | 646899 |
04/10/2022 | 2,080.00p | 2,183.20p | 2,066.00p | 2,164.00p | 890390 |
03/10/2022 | 2,014.00p | 2,060.00p | 1,968.00p | 2,059.00p | 783458 |
30/09/2022 | 1,980.00p | 2,061.32p | 1,980.00p | 2,045.00p | 784565 |
29/09/2022 | 2,041.00p | 2,053.51p | 1,981.50p | 2,011.00p | 964375 |
28/09/2022 | 2,006.00p | 2,062.00p | 1,989.50p | 2,060.00p | 1444048 |
27/09/2022 | 2,120.00p | 2,124.00p | 2,045.00p | 2,046.00p | 793236 |
26/09/2022 | 2,056.00p | 2,128.00p | 2,056.00p | 2,104.00p | 785179 |
23/09/2022 | 2,011.00p | 2,080.00p | 2,005.00p | 2,061.00p | 1211416 |
22/09/2022 | 2,090.00p | 2,128.00p | 2,015.00p | 2,025.00p | 2255787 |
21/09/2022 | 2,024.00p | 2,108.00p | 2,022.00p | 2,108.00p | 855482 |
20/09/2022 | 2,017.00p | 2,049.00p | 2,004.00p | 2,035.00p | 1230046 |
19/09/2022 | 2,020.00p | 2,026.00p | 1,961.00p | 2,000.00p | 2318758 |
16/09/2022 | 2,020.00p | 2,026.00p | 1,961.00p | 2,000.00p | 2318758 |
15/09/2022 | 2,049.00p | 2,073.00p | 2,032.00p | 2,038.00p | 1090111 |
14/09/2022 | 2,137.00p | 2,141.00p | 2,059.00p | 2,064.00p | 940397 |
13/09/2022 | 2,207.00p | 2,236.00p | 2,138.00p | 2,138.00p | 768696 |
12/09/2022 | 2,176.00p | 2,204.00p | 2,143.00p | 2,196.00p | 664834 |
09/09/2022 | 2,128.00p | 2,167.00p | 2,126.00p | 2,157.00p | 494792 |
08/09/2022 | 2,105.00p | 2,122.00p | 2,061.00p | 2,116.00p | 434851 |
07/09/2022 | 2,062.00p | 2,094.00p | 2,050.00p | 2,085.00p | 448278 |
06/09/2022 | 2,032.00p | 2,092.00p | 2,032.00p | 2,081.00p | 661240 |
05/09/2022 | 2,033.00p | 2,052.00p | 2,003.00p | 2,047.00p | 615463 |
02/09/2022 | 2,023.00p | 2,058.00p | 2,003.00p | 2,056.00p | 422655 |
01/09/2022 | 2,054.00p | 2,057.00p | 1,995.76p | 1,996.50p | 545297 |
31/08/2022 | 2,104.00p | 2,108.00p | 2,069.83p | 2,075.00p | 937687 |
30/08/2022 | 2,098.00p | 2,131.00p | 2,082.00p | 2,094.00p | 583013 |
29/08/2022 | 2,171.00p | 2,174.00p | 2,116.00p | 2,121.00p | 249618 |
26/08/2022 | 2,171.00p | 2,174.00p | 2,116.00p | 2,121.00p | 249618 |
25/08/2022 | 2,199.00p | 2,204.00p | 2,157.00p | 2,161.00p | 289704 |
24/08/2022 | 2,143.00p | 2,190.00p | 2,123.00p | 2,185.00p | 319380 |
23/08/2022 | 2,201.00p | 2,212.00p | 2,157.00p | 2,165.00p | 449373 |
22/08/2022 | 2,275.00p | 2,290.53p | 2,226.00p | 2,226.00p | 407623 |
19/08/2022 | 2,303.00p | 2,329.00p | 2,288.00p | 2,289.00p | 557324 |
18/08/2022 | 2,276.00p | 2,321.00p | 2,265.00p | 2,312.00p | 535404 |
17/08/2022 | 2,281.00p | 2,290.00p | 2,257.00p | 2,278.00p | 684489 |
16/08/2022 | 2,306.00p | 2,307.00p | 2,242.00p | 2,276.00p | 566481 |
15/08/2022 | 2,276.00p | 2,319.00p | 2,267.00p | 2,298.00p | 345892 |
*Close Price adjusted for both dividends and splits