Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
31/05/2023 | 1,455.00p | 1,465.00p | 1,420.00p | 1,455.00p | 483682 |
30/05/2023 | 1,509.00p | 1,509.00p | 1,454.00p | 1,461.00p | 127032 |
26/05/2023 | 1,471.00p | 1,491.20p | 1,455.00p | 1,473.00p | 252489 |
25/05/2023 | 1,470.00p | 1,499.00p | 1,465.00p | 1,489.00p | 138960 |
24/05/2023 | 1,452.00p | 1,491.00p | 1,434.00p | 1,461.00p | 214347 |
23/05/2023 | 1,504.00p | 1,525.00p | 1,460.54p | 1,470.00p | 220117 |
22/05/2023 | 1,554.00p | 1,554.00p | 1,491.00p | 1,501.00p | 200025 |
19/05/2023 | 1,466.00p | 1,530.00p | 1,466.00p | 1,519.00p | 428592 |
18/05/2023 | 1,484.00p | 1,500.00p | 1,475.92p | 1,485.00p | 160174 |
17/05/2023 | 1,462.00p | 1,482.00p | 1,440.00p | 1,482.00p | 421346 |
16/05/2023 | 1,480.00p | 1,489.00p | 1,456.00p | 1,466.00p | 186633 |
15/05/2023 | 1,481.00p | 1,493.00p | 1,455.00p | 1,474.00p | 265253 |
12/05/2023 | 1,517.00p | 1,521.00p | 1,485.00p | 1,486.00p | 206961 |
11/05/2023 | 1,527.00p | 1,534.00p | 1,513.00p | 1,525.00p | 174006 |
10/05/2023 | 1,516.00p | 1,542.00p | 1,516.00p | 1,520.00p | 206072 |
09/05/2023 | 1,579.00p | 1,590.00p | 1,529.00p | 1,529.00p | 536509 |
05/05/2023 | 1,569.00p | 1,591.00p | 1,566.00p | 1,585.00p | 242362 |
04/05/2023 | 1,506.00p | 1,576.00p | 1,506.00p | 1,562.00p | 240378 |
03/05/2023 | 1,532.00p | 1,550.00p | 1,518.80p | 1,547.00p | 205392 |
02/05/2023 | 1,534.00p | 1,560.00p | 1,523.00p | 1,525.00p | 414141 |
28/04/2023 | 1,517.00p | 1,545.00p | 1,477.00p | 1,526.00p | 631897 |
27/04/2023 | 1,466.00p | 1,553.00p | 1,453.00p | 1,512.00p | 1090646 |
26/04/2023 | 1,452.00p | 1,478.00p | 1,447.00p | 1,470.00p | 382460 |
25/04/2023 | 1,429.00p | 1,486.00p | 1,418.00p | 1,472.00p | 301135 |
24/04/2023 | 1,439.00p | 1,453.00p | 1,435.00p | 1,436.00p | 207585 |
21/04/2023 | 1,430.00p | 1,456.00p | 1,430.00p | 1,445.00p | 248148 |
20/04/2023 | 1,450.00p | 1,463.00p | 1,436.00p | 1,441.00p | 376782 |
19/04/2023 | 1,448.00p | 1,455.00p | 1,431.00p | 1,435.00p | 258026 |
18/04/2023 | 1,495.00p | 1,495.00p | 1,443.40p | 1,455.00p | 299647 |
17/04/2023 | 1,505.00p | 1,505.00p | 1,466.83p | 1,479.00p | 287087 |
14/04/2023 | 1,471.00p | 1,517.00p | 1,434.00p | 1,503.00p | 547223 |
13/04/2023 | 1,418.00p | 1,468.00p | 1,418.00p | 1,440.00p | 368283 |
12/04/2023 | 1,430.00p | 1,442.00p | 1,413.00p | 1,417.00p | 411686 |
11/04/2023 | 1,450.00p | 1,467.00p | 1,433.00p | 1,433.00p | 209081 |
06/04/2023 | 1,397.00p | 1,459.00p | 1,397.00p | 1,451.00p | 249542 |
05/04/2023 | 1,405.00p | 1,437.00p | 1,400.00p | 1,431.00p | 302533 |
04/04/2023 | 1,406.00p | 1,413.00p | 1,387.00p | 1,405.00p | 279987 |
03/04/2023 | 1,398.00p | 1,400.00p | 1,369.00p | 1,400.00p | 497233 |
31/03/2023 | 1,360.00p | 1,399.00p | 1,360.00p | 1,385.00p | 281300 |
30/03/2023 | 1,360.00p | 1,386.00p | 1,360.00p | 1,383.00p | 435561 |
29/03/2023 | 1,375.00p | 1,377.00p | 1,355.00p | 1,373.00p | 263365 |
28/03/2023 | 1,396.00p | 1,413.00p | 1,361.00p | 1,367.00p | 286601 |
27/03/2023 | 1,419.00p | 1,419.00p | 1,380.00p | 1,384.00p | 249330 |
24/03/2023 | 1,410.00p | 1,411.00p | 1,378.00p | 1,389.00p | 1683016 |
23/03/2023 | 1,409.00p | 1,427.00p | 1,398.00p | 1,414.00p | 253911 |
22/03/2023 | 1,405.00p | 1,415.00p | 1,397.00p | 1,406.00p | 226242 |
21/03/2023 | 1,352.00p | 1,417.00p | 1,352.00p | 1,411.00p | 239428 |
20/03/2023 | 1,360.00p | 1,393.00p | 1,330.00p | 1,393.00p | 254996 |
17/03/2023 | 1,392.00p | 1,418.00p | 1,371.00p | 1,380.00p | 496252 |
16/03/2023 | 1,408.00p | 1,412.00p | 1,378.00p | 1,392.00p | 270796 |
15/03/2023 | 1,428.00p | 1,436.00p | 1,385.00p | 1,389.00p | 433567 |
14/03/2023 | 1,438.00p | 1,442.00p | 1,405.00p | 1,425.00p | 473326 |
13/03/2023 | 1,505.00p | 1,505.00p | 1,434.00p | 1,434.00p | 1509794 |
10/03/2023 | 1,489.00p | 1,504.40p | 1,466.00p | 1,478.00p | 963387 |
09/03/2023 | 1,513.00p | 1,531.00p | 1,498.00p | 1,500.00p | 481620 |
08/03/2023 | 1,503.00p | 1,516.00p | 1,489.00p | 1,512.00p | 355272 |
07/03/2023 | 1,533.00p | 1,533.00p | 1,507.00p | 1,515.00p | 529383 |
06/03/2023 | 1,512.00p | 1,531.00p | 1,496.00p | 1,531.00p | 412555 |
03/03/2023 | 1,516.00p | 1,520.00p | 1,503.00p | 1,512.00p | 802655 |
02/03/2023 | 1,501.00p | 1,525.00p | 1,477.00p | 1,504.00p | 735071 |
01/03/2023 | 1,530.00p | 1,530.00p | 1,492.00p | 1,512.00p | 635065 |
28/02/2023 | 1,530.00p | 1,572.00p | 1,515.00p | 1,528.00p | 518607 |
27/02/2023 | 1,518.00p | 1,538.00p | 1,510.00p | 1,530.00p | 502659 |
24/02/2023 | 1,529.00p | 1,539.00p | 1,514.00p | 1,518.00p | 2325288 |
23/02/2023 | 1,514.00p | 1,546.00p | 1,509.01p | 1,527.00p | 446382 |
22/02/2023 | 1,536.00p | 1,541.00p | 1,491.00p | 1,510.00p | 608224 |
21/02/2023 | 1,600.00p | 1,619.80p | 1,531.00p | 1,531.00p | 1278922 |
20/02/2023 | 1,680.00p | 1,701.16p | 1,580.00p | 1,582.00p | 909326 |
17/02/2023 | 1,671.00p | 1,702.00p | 1,614.00p | 1,685.00p | 1022207 |
16/02/2023 | 1,895.00p | 1,895.40p | 1,551.00p | 1,689.00p | 1290910 |
15/02/2023 | 1,928.00p | 1,961.00p | 1,928.00p | 1,954.00p | 225586 |
14/02/2023 | 1,940.00p | 1,978.00p | 1,918.00p | 1,942.00p | 189856 |
13/02/2023 | 1,971.00p | 1,976.00p | 1,940.00p | 1,940.00p | 212485 |
10/02/2023 | 1,976.00p | 1,981.00p | 1,951.00p | 1,962.00p | 104493 |
09/02/2023 | 1,950.00p | 1,986.00p | 1,939.25p | 1,976.00p | 125046 |
08/02/2023 | 1,955.00p | 1,975.00p | 1,945.00p | 1,945.00p | 142966 |
07/02/2023 | 1,947.00p | 1,953.00p | 1,924.00p | 1,940.00p | 128556 |
06/02/2023 | 1,920.00p | 1,953.00p | 1,906.00p | 1,944.00p | 152594 |
03/02/2023 | 1,910.00p | 1,939.00p | 1,897.00p | 1,925.00p | 109323 |
02/02/2023 | 1,891.00p | 1,925.00p | 1,880.00p | 1,905.00p | 158823 |
01/02/2023 | 1,950.00p | 1,968.00p | 1,890.00p | 1,892.00p | 361942 |
31/01/2023 | 1,960.00p | 1,967.00p | 1,937.00p | 1,945.00p | 240363 |
30/01/2023 | 1,940.00p | 1,973.00p | 1,915.00p | 1,961.00p | 537620 |
27/01/2023 | 1,970.00p | 1,970.00p | 1,948.20p | 1,955.00p | 285809 |
26/01/2023 | 1,960.00p | 1,993.00p | 1,960.00p | 1,962.00p | 228188 |
25/01/2023 | 1,939.00p | 1,992.00p | 1,939.00p | 1,984.00p | 268528 |
24/01/2023 | 1,995.00p | 2,020.00p | 1,968.00p | 1,978.00p | 259005 |
23/01/2023 | 1,955.00p | 2,006.00p | 1,955.00p | 1,998.00p | 1003464 |
20/01/2023 | 1,968.00p | 1,997.00p | 1,947.00p | 1,978.00p | 548047 |
19/01/2023 | 1,950.00p | 1,981.00p | 1,939.00p | 1,966.00p | 371409 |
18/01/2023 | 1,951.00p | 1,967.00p | 1,933.00p | 1,954.00p | 398086 |
17/01/2023 | 1,949.00p | 1,984.00p | 1,930.00p | 1,958.00p | 492821 |
16/01/2023 | 1,950.00p | 1,960.00p | 1,934.00p | 1,942.00p | 121273 |
13/01/2023 | 1,930.00p | 1,950.00p | 1,926.00p | 1,944.00p | 197564 |
12/01/2023 | 1,908.00p | 1,932.00p | 1,903.00p | 1,924.00p | 180138 |
11/01/2023 | 1,890.00p | 1,918.00p | 1,887.00p | 1,902.00p | 501074 |
10/01/2023 | 1,859.00p | 1,940.32p | 1,859.00p | 1,899.00p | 238196 |
09/01/2023 | 1,876.00p | 1,913.00p | 1,843.71p | 1,893.00p | 476039 |
06/01/2023 | 1,883.00p | 1,905.00p | 1,862.78p | 1,893.00p | 170781 |
05/01/2023 | 1,850.00p | 1,880.00p | 1,846.00p | 1,862.00p | 190018 |
04/01/2023 | 1,878.00p | 1,882.73p | 1,835.00p | 1,860.00p | 185770 |
03/01/2023 | 1,852.00p | 1,875.00p | 1,832.36p | 1,843.00p | 359851 |
30/12/2022 | 1,833.00p | 1,855.00p | 1,823.44p | 1,852.00p | 132236 |
29/12/2022 | 1,771.00p | 1,841.00p | 1,771.00p | 1,835.00p | 100847 |
28/12/2022 | 1,815.00p | 1,819.00p | 1,799.00p | 1,810.00p | 145504 |
23/12/2022 | 1,817.00p | 1,829.00p | 1,815.00p | 1,818.00p | 52240 |
22/12/2022 | 1,826.00p | 1,858.00p | 1,818.00p | 1,824.00p | 139153 |
21/12/2022 | 1,768.00p | 1,827.00p | 1,768.00p | 1,827.00p | 109101 |
20/12/2022 | 1,793.00p | 1,825.00p | 1,788.00p | 1,797.00p | 109049 |
19/12/2022 | 1,780.00p | 1,818.00p | 1,766.51p | 1,810.00p | 130908 |
16/12/2022 | 1,797.00p | 1,806.00p | 1,762.17p | 1,789.00p | 949401 |
15/12/2022 | 1,825.00p | 1,825.00p | 1,788.00p | 1,788.00p | 267801 |
14/12/2022 | 1,784.00p | 1,820.00p | 1,781.00p | 1,810.00p | 438322 |
13/12/2022 | 1,778.00p | 1,808.00p | 1,769.00p | 1,794.00p | 1020839 |
12/12/2022 | 1,777.00p | 1,780.00p | 1,711.00p | 1,780.00p | 151007 |
09/12/2022 | 1,809.00p | 1,809.00p | 1,735.00p | 1,749.00p | 270879 |
08/12/2022 | 1,796.00p | 1,837.00p | 1,760.00p | 1,786.00p | 322140 |
07/12/2022 | 1,718.00p | 1,802.85p | 1,653.30p | 1,786.00p | 498793 |
06/12/2022 | 1,714.00p | 1,727.00p | 1,672.00p | 1,672.00p | 1453719 |
05/12/2022 | 1,725.00p | 1,741.00p | 1,718.00p | 1,718.00p | 133141 |
02/12/2022 | 1,712.00p | 1,741.00p | 1,712.00p | 1,720.00p | 1481395 |
01/12/2022 | 1,709.00p | 1,746.54p | 1,703.00p | 1,703.00p | 733240 |
30/11/2022 | 1,710.00p | 1,740.00p | 1,694.00p | 1,694.00p | 400457 |
29/11/2022 | 1,712.00p | 1,726.02p | 1,698.00p | 1,702.00p | 196185 |
28/11/2022 | 1,704.00p | 1,737.00p | 1,696.88p | 1,717.00p | 169381 |
25/11/2022 | 1,680.00p | 1,717.00p | 1,680.00p | 1,710.00p | 121462 |
24/11/2022 | 1,700.00p | 1,700.00p | 1,673.00p | 1,685.00p | 139667 |
23/11/2022 | 1,710.00p | 1,732.00p | 1,710.00p | 1,715.00p | 218935 |
22/11/2022 | 1,727.00p | 1,734.00p | 1,696.00p | 1,717.00p | 309115 |
21/11/2022 | 1,699.00p | 1,716.00p | 1,680.70p | 1,716.00p | 370858 |
18/11/2022 | 1,678.00p | 1,695.50p | 1,645.00p | 1,685.00p | 249599 |
17/11/2022 | 1,660.00p | 1,669.00p | 1,632.00p | 1,660.00p | 256323 |
16/11/2022 | 1,676.00p | 1,681.00p | 1,659.00p | 1,659.00p | 321404 |
15/11/2022 | 1,690.00p | 1,702.00p | 1,668.00p | 1,682.00p | 257672 |
14/11/2022 | 1,650.00p | 1,693.00p | 1,650.00p | 1,693.00p | 333114 |
11/11/2022 | 1,687.00p | 1,687.00p | 1,647.00p | 1,654.00p | 330822 |
10/11/2022 | 1,670.00p | 1,694.00p | 1,670.00p | 1,681.00p | 353091 |
09/11/2022 | 1,670.00p | 1,682.00p | 1,655.00p | 1,679.00p | 230283 |
08/11/2022 | 1,642.00p | 1,690.00p | 1,642.00p | 1,674.00p | 1629341 |
07/11/2022 | 1,660.00p | 1,695.00p | 1,647.40p | 1,670.00p | 339877 |
04/11/2022 | 1,698.00p | 1,717.48p | 1,666.00p | 1,666.00p | 186662 |
03/11/2022 | 1,725.00p | 1,725.00p | 1,648.00p | 1,698.00p | 176454 |
02/11/2022 | 1,680.00p | 1,702.61p | 1,668.00p | 1,675.00p | 207577 |
01/11/2022 | 1,650.00p | 1,704.00p | 1,644.00p | 1,680.00p | 344351 |
31/10/2022 | 1,635.00p | 1,669.00p | 1,623.00p | 1,659.00p | 281345 |
28/10/2022 | 1,596.00p | 1,649.00p | 1,591.00p | 1,624.00p | 146764 |
27/10/2022 | 1,618.00p | 1,693.00p | 1,581.00p | 1,588.00p | 1053483 |
26/10/2022 | 1,611.00p | 1,650.00p | 1,602.48p | 1,607.00p | 1751231 |
25/10/2022 | 1,564.00p | 1,627.00p | 1,546.00p | 1,605.00p | 330018 |
24/10/2022 | 1,520.00p | 1,568.51p | 1,512.00p | 1,547.00p | 395448 |
21/10/2022 | 1,441.00p | 1,463.00p | 1,423.00p | 1,455.00p | 131450 |
20/10/2022 | 1,437.00p | 1,460.00p | 1,417.00p | 1,460.00p | 598698 |
19/10/2022 | 1,501.00p | 1,505.00p | 1,433.00p | 1,433.00p | 194155 |
18/10/2022 | 1,527.00p | 1,554.00p | 1,501.70p | 1,506.00p | 234899 |
17/10/2022 | 1,522.00p | 1,539.00p | 1,506.00p | 1,518.00p | 272855 |
14/10/2022 | 1,529.00p | 1,562.00p | 1,505.00p | 1,526.00p | 290910 |
13/10/2022 | 1,432.00p | 1,493.00p | 1,417.18p | 1,493.00p | 200871 |
12/10/2022 | 1,381.00p | 1,460.00p | 1,381.00p | 1,460.00p | 209447 |
11/10/2022 | 1,405.00p | 1,434.96p | 1,381.94p | 1,409.20p | 223978 |
10/10/2022 | 1,350.00p | 1,430.80p | 1,350.00p | 1,405.00p | 172277 |
07/10/2022 | 1,410.00p | 1,419.00p | 1,392.00p | 283.20p | 582359 |
06/10/2022 | 1,415.00p | 1,440.00p | 1,393.00p | 1,407.00p | 1209481 |
05/10/2022 | 1,399.00p | 1,434.00p | 1,399.00p | 1,412.00p | 3941136 |
04/10/2022 | 1,448.00p | 1,461.00p | 1,422.00p | 1,435.00p | 219855 |
03/10/2022 | 1,437.00p | 1,439.16p | 1,380.00p | 1,423.00p | 267710 |
30/09/2022 | 1,341.00p | 1,425.00p | 1,341.00p | 1,421.00p | 275916 |
29/09/2022 | 1,388.00p | 1,405.00p | 1,331.35p | 1,374.00p | 218061 |
28/09/2022 | 1,352.00p | 1,376.00p | 1,340.00p | 1,371.00p | 289657 |
27/09/2022 | 1,349.00p | 1,383.00p | 1,349.00p | 1,365.00p | 340557 |
26/09/2022 | 1,358.00p | 1,388.00p | 1,339.00p | 1,369.00p | 272672 |
23/09/2022 | 1,400.00p | 1,406.00p | 1,364.00p | 1,389.00p | 2533593 |
22/09/2022 | 1,495.00p | 1,495.00p | 1,398.00p | 1,398.00p | 252336 |
21/09/2022 | 1,450.00p | 1,464.00p | 1,415.00p | 1,459.00p | 1669654 |
20/09/2022 | 1,474.00p | 1,474.00p | 1,397.00p | 1,433.00p | 277256 |
16/09/2022 | 1,510.00p | 1,510.00p | 1,447.00p | 1,457.00p | 741995 |
15/09/2022 | 1,447.00p | 1,498.00p | 1,447.00p | 1,482.00p | 206821 |
14/09/2022 | 1,470.00p | 1,493.00p | 1,457.00p | 1,482.00p | 1639028 |
13/09/2022 | 1,505.00p | 1,518.00p | 1,486.00p | 1,486.00p | 225565 |
12/09/2022 | 1,471.00p | 1,506.00p | 1,454.00p | 1,499.00p | 131650 |
09/09/2022 | 1,464.00p | 1,481.00p | 1,449.00p | 1,469.00p | 141267 |
08/09/2022 | 1,459.00p | 1,459.00p | 1,417.00p | 1,439.00p | 177095 |
07/09/2022 | 1,410.00p | 1,434.80p | 1,397.00p | 1,425.00p | 144194 |
06/09/2022 | 1,417.00p | 1,425.00p | 1,396.00p | 1,417.00p | 184100 |
05/09/2022 | 1,393.00p | 1,416.74p | 1,390.00p | 1,401.00p | 159662 |
02/09/2022 | 1,407.00p | 1,432.00p | 1,376.00p | 1,421.00p | 276370 |
01/09/2022 | 1,471.00p | 1,471.00p | 1,387.16p | 1,393.00p | 321452 |
31/08/2022 | 1,489.00p | 1,489.00p | 1,405.00p | 1,447.00p | 817261 |
30/08/2022 | 1,501.00p | 1,531.00p | 1,493.00p | 1,493.00p | 173136 |
26/08/2022 | 1,549.00p | 1,556.00p | 1,498.00p | 1,498.00p | 126271 |
25/08/2022 | 1,512.00p | 1,557.00p | 1,500.00p | 1,543.00p | 956955 |
24/08/2022 | 1,485.00p | 1,545.00p | 1,485.00p | 1,541.00p | 638315 |
23/08/2022 | 1,562.00p | 1,575.00p | 1,507.00p | 1,522.00p | 2545409 |
22/08/2022 | 1,569.00p | 1,587.00p | 1,554.00p | 1,570.00p | 100867 |
19/08/2022 | 1,532.00p | 1,581.00p | 1,527.00p | 1,578.00p | 149993 |
18/08/2022 | 1,530.00p | 1,572.00p | 1,523.32p | 1,568.00p | 106176 |
17/08/2022 | 1,540.00p | 1,583.19p | 1,530.64p | 1,555.00p | 157705 |
16/08/2022 | 1,614.00p | 1,614.00p | 1,562.00p | 1,585.00p | 127695 |
15/08/2022 | 1,523.00p | 1,589.00p | 1,503.00p | 1,575.00p | 272379 |
12/08/2022 | 1,526.00p | 1,535.00p | 1,509.96p | 1,525.00p | 111616 |
11/08/2022 | 1,506.00p | 1,558.00p | 1,504.00p | 1,525.00p | 123391 |
*Close Price adjusted for both dividends and splits