Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/11/2024 | 10,010.00p | 10,300.00p | 9,820.00p | 10,200.00p | 6374 |
13/11/2024 | 9,950.00p | 10,300.00p | 9,925.00p | 10,300.00p | 6830 |
12/11/2024 | 9,950.00p | 10,150.00p | 9,800.00p | 10,150.00p | 12095 |
11/11/2024 | 9,900.00p | 10,200.00p | 9,800.00p | 10,200.00p | 11728 |
08/11/2024 | 9,700.00p | 10,000.00p | 9,600.00p | 10,000.00p | 5499 |
07/11/2024 | 9,650.00p | 9,840.00p | 9,500.00p | 9,800.00p | 2789 |
06/11/2024 | 9,350.00p | 9,800.00p | 9,302.00p | 9,700.00p | 19845 |
05/11/2024 | 9,570.00p | 9,600.00p | 9,300.00p | 9,360.00p | 23806 |
04/11/2024 | 9,410.00p | 9,600.00p | 9,320.00p | 9,500.00p | 16003 |
01/11/2024 | 9,650.00p | 9,700.00p | 9,340.00p | 9,380.00p | 26026 |
31/10/2024 | 9,200.00p | 9,865.00p | 9,100.00p | 9,560.00p | 19106 |
30/10/2024 | 8,650.00p | 9,380.00p | 8,500.00p | 9,200.00p | 25154 |
29/10/2024 | 8,550.00p | 8,700.00p | 8,400.00p | 8,680.00p | 7496 |
28/10/2024 | 8,360.00p | 8,618.18p | 8,300.00p | 8,600.00p | 16679 |
25/10/2024 | 8,620.00p | 8,620.00p | 8,300.00p | 8,340.00p | 19470 |
24/10/2024 | 8,850.00p | 8,900.00p | 8,565.00p | 8,580.00p | 9005 |
23/10/2024 | 8,800.00p | 8,998.00p | 8,765.00p | 8,840.00p | 7272 |
22/10/2024 | 8,500.00p | 9,000.00p | 8,466.00p | 9,000.00p | 11352 |
21/10/2024 | 8,900.00p | 9,000.00p | 8,410.00p | 8,600.00p | 17254 |
18/10/2024 | 9,050.00p | 9,100.00p | 8,800.00p | 8,840.00p | 15170 |
17/10/2024 | 9,150.00p | 9,200.00p | 8,900.00p | 9,000.00p | 19024 |
16/10/2024 | 9,300.00p | 9,400.00p | 9,000.00p | 9,100.00p | 22240 |
15/10/2024 | 9,440.00p | 9,500.00p | 9,270.00p | 9,300.00p | 21910 |
14/10/2024 | 9,300.00p | 9,500.00p | 9,160.00p | 9,160.00p | 3502 |
11/10/2024 | 9,430.00p | 9,500.00p | 9,180.00p | 9,400.00p | 14363 |
10/10/2024 | 9,290.00p | 9,500.00p | 9,290.00p | 9,500.00p | 14200 |
09/10/2024 | 9,750.00p | 9,880.00p | 9,300.00p | 9,500.00p | 5137 |
08/10/2024 | 9,800.00p | 9,900.00p | 9,500.00p | 9,640.00p | 4483 |
07/10/2024 | 9,790.00p | 9,980.00p | 9,650.00p | 9,700.00p | 21110 |
04/10/2024 | 9,770.00p | 9,980.00p | 9,600.00p | 9,800.00p | 11558 |
03/10/2024 | 9,570.00p | 9,980.00p | 9,480.00p | 9,920.00p | 24142 |
02/10/2024 | 9,520.00p | 9,600.00p | 9,440.00p | 9,580.00p | 10219 |
01/10/2024 | 9,550.00p | 9,800.00p | 9,400.00p | 9,600.00p | 56533 |
30/09/2024 | 9,400.00p | 9,860.00p | 9,300.00p | 9,860.00p | 37481 |
27/09/2024 | 9,610.00p | 9,700.00p | 9,300.00p | 9,500.00p | 46479 |
26/09/2024 | 9,860.00p | 10,000.00p | 9,580.00p | 9,700.00p | 203473 |
25/09/2024 | 9,850.00p | 10,000.00p | 9,703.00p | 9,900.00p | 5958 |
24/09/2024 | 10,000.00p | 10,100.00p | 9,800.00p | 9,940.00p | 8689 |
23/09/2024 | 10,035.00p | 10,100.00p | 9,740.00p | 9,740.00p | 5250 |
20/09/2024 | 9,920.00p | 10,100.00p | 9,840.00p | 10,100.00p | 8051 |
19/09/2024 | 10,175.00p | 10,200.00p | 9,830.00p | 9,860.00p | 29995 |
18/09/2024 | 10,475.00p | 10,556.33p | 10,300.00p | 10,300.00p | 8782 |
17/09/2024 | 10,500.00p | 10,700.00p | 10,400.00p | 10,400.00p | 14739 |
16/09/2024 | 10,500.00p | 10,700.00p | 10,402.00p | 10,700.00p | 3544 |
13/09/2024 | 10,500.00p | 10,800.00p | 10,400.00p | 10,800.00p | 50130 |
12/09/2024 | 10,575.00p | 10,600.00p | 10,400.00p | 10,400.00p | 2461 |
11/09/2024 | 10,600.00p | 10,606.09p | 10,550.00p | 10,550.00p | 4353 |
10/09/2024 | 10,600.00p | 10,600.00p | 10,050.00p | 10,550.00p | 15484 |
09/09/2024 | 10,725.00p | 10,790.00p | 10,550.00p | 10,600.00p | 1998 |
06/09/2024 | 10,900.00p | 11,000.00p | 10,650.00p | 10,650.00p | 11323 |
05/09/2024 | 11,000.00p | 11,050.00p | 10,600.00p | 10,900.00p | 17397 |
04/09/2024 | 10,775.00p | 11,225.00p | 10,700.00p | 11,100.00p | 6672 |
03/09/2024 | 10,300.00p | 10,800.00p | 10,240.00p | 10,800.00p | 7167 |
02/09/2024 | 10,300.00p | 10,500.00p | 10,188.00p | 10,250.00p | 3271 |
30/08/2024 | 10,350.00p | 10,500.00p | 10,000.00p | 10,450.00p | 4634 |
29/08/2024 | 10,625.00p | 10,750.00p | 10,104.00p | 10,250.00p | 7320 |
28/08/2024 | 10,350.00p | 10,500.00p | 10,350.00p | 10,450.00p | 3947 |
27/08/2024 | 10,450.00p | 10,600.00p | 10,200.00p | 10,450.00p | 5072 |
23/08/2024 | 10,450.00p | 10,600.00p | 10,350.00p | 10,500.00p | 33532 |
22/08/2024 | 10,450.00p | 10,600.00p | 10,306.99p | 10,450.00p | 6398 |
21/08/2024 | 10,475.00p | 10,600.00p | 10,395.00p | 10,600.00p | 2774 |
20/08/2024 | 10,575.00p | 10,650.00p | 10,425.00p | 10,550.00p | 3791 |
19/08/2024 | 10,400.00p | 10,700.00p | 10,300.00p | 10,600.00p | 8954 |
16/08/2024 | 10,350.00p | 10,800.00p | 10,200.00p | 10,800.00p | 3394 |
15/08/2024 | 10,375.00p | 10,500.00p | 10,203.00p | 10,450.00p | 13181 |
14/08/2024 | 10,025.00p | 10,250.00p | 10,015.00p | 10,150.00p | 3978 |
13/08/2024 | 9,975.00p | 10,150.00p | 9,935.00p | 10,050.00p | 5872 |
12/08/2024 | 10,125.00p | 10,130.00p | 9,915.00p | 10,000.00p | 4548 |
09/08/2024 | 10,075.00p | 10,250.00p | 10,000.00p | 10,100.00p | 7654 |
08/08/2024 | 10,020.00p | 10,150.00p | 9,700.00p | 10,000.00p | 18541 |
07/08/2024 | 9,750.00p | 10,200.00p | 9,750.00p | 10,100.00p | 20317 |
06/08/2024 | 9,620.00p | 9,800.00p | 9,420.00p | 9,800.00p | 18876 |
05/08/2024 | 9,500.00p | 9,800.00p | 9,260.00p | 9,440.00p | 7574 |
02/08/2024 | 9,640.00p | 9,930.13p | 9,580.00p | 9,800.00p | 36441 |
01/08/2024 | 9,850.00p | 10,000.00p | 9,620.00p | 9,700.00p | 14150 |
31/07/2024 | 9,840.00p | 10,000.00p | 9,680.00p | 9,900.00p | 17429 |
30/07/2024 | 9,910.00p | 10,250.00p | 9,876.00p | 9,960.00p | 20313 |
29/07/2024 | 9,600.00p | 10,000.00p | 9,540.00p | 9,960.00p | 7514 |
26/07/2024 | 9,250.00p | 9,800.00p | 9,250.00p | 9,660.00p | 26358 |
25/07/2024 | 10,200.00p | 10,325.00p | 9,000.00p | 9,280.00p | 173797 |
24/07/2024 | 11,350.00p | 11,400.00p | 11,200.00p | 11,300.00p | 2231 |
23/07/2024 | 11,300.00p | 11,450.00p | 11,250.00p | 11,350.00p | 7403 |
22/07/2024 | 11,475.00p | 11,597.50p | 11,200.00p | 11,250.00p | 7504 |
19/07/2024 | 11,525.00p | 11,650.00p | 11,350.00p | 11,500.00p | 4031 |
18/07/2024 | 11,300.00p | 11,650.00p | 11,200.00p | 11,550.00p | 27302 |
17/07/2024 | 11,025.00p | 11,390.00p | 10,960.00p | 11,350.00p | 2234 |
16/07/2024 | 10,900.00p | 11,200.00p | 10,800.00p | 11,000.00p | 5589 |
15/07/2024 | 11,100.00p | 11,300.00p | 10,600.00p | 10,600.00p | 2540 |
12/07/2024 | 11,275.00p | 11,350.00p | 11,000.00p | 11,000.00p | 29602 |
11/07/2024 | 11,250.00p | 11,350.00p | 11,200.00p | 11,350.00p | 8711 |
10/07/2024 | 11,075.00p | 11,300.00p | 11,000.00p | 11,250.00p | 16797 |
09/07/2024 | 11,050.00p | 11,300.00p | 10,800.00p | 11,300.00p | 6239 |
08/07/2024 | 10,850.00p | 11,000.00p | 10,816.00p | 11,000.00p | 9205 |
05/07/2024 | 10,600.00p | 10,950.00p | 10,600.00p | 10,850.00p | 9296 |
04/07/2024 | 10,450.00p | 10,600.00p | 10,400.00p | 10,550.00p | 2316 |
03/07/2024 | 10,525.00p | 10,700.00p | 10,200.00p | 10,500.00p | 6229 |
02/07/2024 | 10,150.00p | 10,700.00p | 10,150.00p | 10,350.00p | 12902 |
01/07/2024 | 10,200.00p | 10,300.00p | 10,000.00p | 10,200.00p | 5033 |
28/06/2024 | 10,075.00p | 10,300.00p | 10,000.00p | 10,150.00p | 41750 |
27/06/2024 | 9,600.00p | 10,150.00p | 9,600.00p | 10,100.00p | 51718 |
26/06/2024 | 9,200.00p | 9,680.00p | 9,122.00p | 9,660.00p | 5466 |
25/06/2024 | 9,260.00p | 9,360.00p | 9,000.00p | 9,200.00p | 107991 |
24/06/2024 | 9,650.00p | 9,800.00p | 9,162.00p | 9,180.00p | 12291 |
21/06/2024 | 9,750.00p | 9,900.00p | 9,300.00p | 9,400.00p | 6888 |
20/06/2024 | 9,950.00p | 9,990.00p | 9,741.60p | 9,760.00p | 9865 |
19/06/2024 | 10,050.00p | 10,050.00p | 9,900.00p | 9,900.00p | 20307 |
18/06/2024 | 9,860.00p | 10,200.00p | 9,834.00p | 10,050.00p | 10009 |
17/06/2024 | 10,035.00p | 10,100.00p | 9,800.00p | 9,900.00p | 2612 |
14/06/2024 | 10,085.00p | 10,150.00p | 9,920.00p | 10,150.00p | 5074 |
13/06/2024 | 10,035.00p | 10,200.00p | 9,920.00p | 10,050.00p | 8022 |
12/06/2024 | 10,175.00p | 10,175.00p | 9,848.00p | 10,000.00p | 6093 |
11/06/2024 | 10,425.00p | 10,550.00p | 10,150.00p | 10,150.00p | 5514 |
10/06/2024 | 10,075.00p | 10,550.00p | 10,075.00p | 10,350.00p | 4522 |
07/06/2024 | 10,750.00p | 10,900.00p | 10,201.50p | 10,400.00p | 9431 |
06/06/2024 | 10,775.00p | 10,787.81p | 10,600.00p | 10,650.00p | 3699 |
05/06/2024 | 10,650.00p | 11,000.00p | 10,600.00p | 10,700.00p | 6284 |
04/06/2024 | 10,900.00p | 11,000.00p | 10,500.00p | 10,500.00p | 11724 |
03/06/2024 | 11,400.00p | 11,580.00p | 10,800.00p | 10,900.00p | 3658 |
31/05/2024 | 11,250.00p | 11,500.00p | 11,150.00p | 11,200.00p | 10100 |
30/05/2024 | 11,325.00p | 11,500.00p | 11,150.00p | 11,300.00p | 4961 |
29/05/2024 | 11,375.00p | 11,540.00p | 11,150.00p | 11,300.00p | 9580 |
28/05/2024 | 11,350.00p | 11,590.00p | 11,300.00p | 11,400.00p | 5531 |
24/05/2024 | 11,200.00p | 11,500.00p | 11,105.00p | 11,500.00p | 4147 |
23/05/2024 | 10,950.00p | 11,340.00p | 10,950.00p | 11,300.00p | 43016 |
22/05/2024 | 10,775.00p | 11,000.00p | 10,700.00p | 10,900.00p | 3918 |
21/05/2024 | 11,075.00p | 11,075.00p | 10,612.50p | 10,800.00p | 55476 |
20/05/2024 | 11,800.00p | 12,000.00p | 11,600.00p | 11,650.00p | 4592 |
17/05/2024 | 11,725.00p | 12,000.00p | 11,601.00p | 11,650.00p | 4594 |
16/05/2024 | 11,775.00p | 11,900.00p | 11,500.00p | 11,650.00p | 33652 |
15/05/2024 | 11,900.00p | 12,250.00p | 11,650.00p | 11,800.00p | 2893 |
14/05/2024 | 11,950.00p | 12,250.00p | 11,800.00p | 12,250.00p | 7601 |
13/05/2024 | 11,775.00p | 12,200.00p | 11,700.00p | 12,000.00p | 14055 |
10/05/2024 | 11,550.00p | 12,000.00p | 11,501.00p | 12,000.00p | 6454 |
09/05/2024 | 11,425.00p | 11,750.00p | 11,336.98p | 11,750.00p | 6480 |
08/05/2024 | 11,350.00p | 11,500.00p | 11,100.00p | 11,400.00p | 18397 |
07/05/2024 | 11,350.00p | 11,490.00p | 11,200.00p | 11,300.00p | 9296 |
03/05/2024 | 11,275.00p | 11,550.00p | 11,150.00p | 11,200.00p | 7050 |
02/05/2024 | 11,150.00p | 11,300.00p | 11,100.00p | 11,300.00p | 5046 |
01/05/2024 | 11,150.00p | 11,200.00p | 11,100.00p | 11,200.00p | 1570 |
30/04/2024 | 11,125.00p | 11,250.00p | 11,000.00p | 11,200.00p | 8443 |
29/04/2024 | 11,050.00p | 11,300.00p | 10,900.00p | 11,200.00p | 10273 |
26/04/2024 | 10,975.00p | 11,200.00p | 10,850.00p | 11,150.00p | 1183 |
25/04/2024 | 10,900.00p | 11,100.00p | 10,800.00p | 10,900.00p | 2840 |
24/04/2024 | 10,950.00p | 11,150.00p | 10,800.00p | 10,900.00p | 8106 |
23/04/2024 | 10,725.00p | 11,100.00p | 10,650.00p | 11,000.00p | 5466 |
22/04/2024 | 10,925.00p | 11,100.00p | 10,450.00p | 10,450.00p | 2734 |
19/04/2024 | 10,975.00p | 11,100.00p | 10,750.00p | 10,800.00p | 7060 |
18/04/2024 | 10,850.00p | 11,050.00p | 10,837.50p | 10,950.00p | 13900 |
17/04/2024 | 11,075.00p | 11,087.50p | 10,800.00p | 10,950.00p | 7248 |
16/04/2024 | 11,175.00p | 11,260.50p | 10,900.00p | 10,900.00p | 7462 |
15/04/2024 | 11,350.00p | 11,500.00p | 11,200.00p | 11,350.00p | 38902 |
12/04/2024 | 11,250.00p | 11,500.00p | 11,200.00p | 11,500.00p | 6695 |
11/04/2024 | 11,100.00p | 11,320.00p | 11,000.00p | 11,300.00p | 5057 |
10/04/2024 | 10,925.00p | 11,200.00p | 10,817.30p | 11,200.00p | 6789 |
09/04/2024 | 11,125.00p | 11,250.00p | 10,800.00p | 11,100.00p | 4645 |
08/04/2024 | 10,675.00p | 11,150.00p | 10,500.00p | 11,000.00p | 7915 |
05/04/2024 | 10,675.00p | 10,800.00p | 10,500.00p | 10,750.00p | 4834 |
04/04/2024 | 10,475.00p | 10,745.00p | 10,350.00p | 10,700.00p | 4467 |
03/04/2024 | 10,650.00p | 10,800.00p | 10,400.00p | 10,450.00p | 4850 |
02/04/2024 | 10,225.00p | 10,850.00p | 10,100.00p | 10,600.00p | 7138 |
28/03/2024 | 10,400.00p | 10,500.00p | 10,100.00p | 10,200.00p | 13848 |
27/03/2024 | 10,250.00p | 10,500.00p | 10,100.00p | 10,300.00p | 16714 |
26/03/2024 | 10,200.00p | 10,400.00p | 10,000.00p | 10,400.00p | 13826 |
25/03/2024 | 10,925.00p | 10,944.00p | 10,000.00p | 10,200.00p | 14000 |
22/03/2024 | 11,150.00p | 11,200.00p | 10,800.00p | 10,900.00p | 7842 |
21/03/2024 | 11,150.00p | 11,300.00p | 10,560.00p | 11,200.00p | 44463 |
20/03/2024 | 11,400.00p | 11,400.00p | 11,350.00p | 11,600.00p | 4836 |
19/03/2024 | 11,400.00p | 11,400.00p | 10,450.00p | 11,350.00p | 10452 |
18/03/2024 | 11,375.00p | 11,600.00p | 11,300.00p | 11,400.00p | 8125 |
15/03/2024 | 11,725.00p | 11,725.00p | 11,300.00p | 11,500.00p | 7837 |
14/03/2024 | 11,775.00p | 11,850.00p | 11,650.00p | 11,700.00p | 85855 |
13/03/2024 | 11,550.00p | 11,897.50p | 11,502.00p | 11,800.00p | 12280 |
12/03/2024 | 11,350.00p | 11,599.00p | 11,200.00p | 11,500.00p | 3480 |
11/03/2024 | 11,275.00p | 11,546.50p | 11,150.00p | 11,400.00p | 9050 |
08/03/2024 | 11,150.00p | 11,399.00p | 11,000.00p | 11,350.00p | 9277 |
07/03/2024 | 11,175.00p | 11,350.00p | 11,000.00p | 11,200.00p | 63284 |
06/03/2024 | 10,850.00p | 11,300.00p | 10,700.00p | 11,150.00p | 4622 |
05/03/2024 | 10,700.00p | 11,000.00p | 10,607.35p | 10,950.00p | 3014 |
04/03/2024 | 10,550.00p | 10,800.00p | 10,400.00p | 10,700.00p | 5384 |
01/03/2024 | 10,450.00p | 10,800.00p | 10,200.00p | 10,650.00p | 7864 |
29/02/2024 | 10,375.00p | 10,700.00p | 10,200.00p | 10,700.00p | 20247 |
28/02/2024 | 10,500.00p | 10,700.00p | 10,265.00p | 10,550.00p | 8998 |
27/02/2024 | 10,450.00p | 10,700.00p | 10,300.00p | 10,700.00p | 4868 |
26/02/2024 | 10,275.00p | 10,589.50p | 10,250.00p | 10,450.00p | 9720 |
23/02/2024 | 10,175.00p | 10,450.00p | 10,050.00p | 10,400.00p | 10548 |
22/02/2024 | 10,150.00p | 10,300.00p | 10,000.00p | 10,150.00p | 4754 |
21/02/2024 | 10,325.00p | 10,325.00p | 10,000.00p | 10,150.00p | 15425 |
20/02/2024 | 10,125.00p | 10,400.00p | 10,110.00p | 10,300.00p | 4310 |
19/02/2024 | 10,150.00p | 10,250.00p | 10,002.50p | 10,200.00p | 1536 |
16/02/2024 | 9,960.00p | 10,500.00p | 9,960.00p | 10,250.00p | 10199 |
15/02/2024 | 9,840.00p | 10,000.00p | 9,840.00p | 9,980.00p | 4059 |
14/02/2024 | 9,850.00p | 9,900.00p | 9,800.00p | 9,840.00p | 22759 |
13/02/2024 | 9,800.00p | 9,980.00p | 9,761.40p | 9,860.00p | 3150 |
12/02/2024 | 9,650.00p | 9,940.00p | 9,637.59p | 9,800.00p | 3033 |
09/02/2024 | 9,590.00p | 9,800.00p | 9,503.00p | 9,800.00p | 1725 |
08/02/2024 | 9,600.00p | 9,775.00p | 9,500.00p | 9,640.00p | 2100 |
07/02/2024 | 9,650.00p | 9,698.00p | 9,502.00p | 9,620.00p | 3607 |
06/02/2024 | 9,570.00p | 9,860.00p | 9,440.00p | 9,700.00p | 5447 |
05/02/2024 | 9,650.00p | 9,700.00p | 9,440.00p | 9,700.00p | 4014 |
02/02/2024 | 9,550.00p | 9,675.00p | 9,400.00p | 9,480.00p | 4191 |
*Close Price adjusted for both dividends and splits