Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
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 |
01/02/2024 | 9,600.00p | 9,700.00p | 9,460.00p | 9,500.00p | 4184 |
31/01/2024 | 9,410.00p | 9,500.00p | 9,200.00p | 9,200.00p | 4962 |
30/01/2024 | 9,410.00p | 9,500.00p | 9,320.00p | 9,420.00p | 14763 |
29/01/2024 | 9,410.00p | 9,500.00p | 9,320.00p | 9,440.00p | 4613 |
26/01/2024 | 9,500.00p | 9,556.00p | 9,362.80p | 9,380.00p | 4850 |
25/01/2024 | 9,380.00p | 9,700.00p | 9,360.00p | 9,600.00p | 6461 |
24/01/2024 | 9,440.00p | 9,460.00p | 9,301.60p | 9,400.00p | 5074 |
23/01/2024 | 9,460.00p | 9,500.00p | 9,400.00p | 9,500.00p | 6196 |
22/01/2024 | 9,550.00p | 9,560.00p | 9,420.00p | 9,500.00p | 17503 |
19/01/2024 | 9,450.00p | 9,600.00p | 9,430.00p | 9,500.00p | 4239 |
18/01/2024 | 9,350.00p | 9,500.00p | 9,100.00p | 9,500.00p | 39958 |
17/01/2024 | 9,490.00p | 9,490.00p | 9,300.00p | 9,300.00p | 3541 |
16/01/2024 | 9,490.00p | 9,590.00p | 9,437.50p | 9,440.00p | 18209 |
15/01/2024 | 9,490.00p | 9,580.00p | 9,400.00p | 9,480.00p | 4354 |
12/01/2024 | 9,520.00p | 9,598.00p | 9,400.00p | 9,580.00p | 2779 |
11/01/2024 | 9,620.00p | 9,624.00p | 9,420.00p | 9,620.00p | 2250 |
10/01/2024 | 9,650.00p | 9,775.00p | 9,500.00p | 9,660.00p | 5888 |
09/01/2024 | 9,220.00p | 9,800.00p | 9,180.00p | 9,640.00p | 4214 |
08/01/2024 | 9,350.00p | 9,500.00p | 9,195.00p | 9,360.00p | 11006 |
05/01/2024 | 9,530.00p | 9,530.00p | 9,250.00p | 9,400.00p | 5878 |
04/01/2024 | 9,300.00p | 9,575.00p | 9,202.70p | 9,500.00p | 3392 |
03/01/2024 | 9,270.00p | 9,490.00p | 9,100.00p | 9,300.00p | 3127 |
02/01/2024 | 9,150.00p | 9,480.00p | 9,100.00p | 9,400.00p | 3242 |
29/12/2023 | 9,100.00p | 9,190.00p | 9,100.00p | 9,120.00p | 765 |
28/12/2023 | 9,430.00p | 9,430.00p | 9,000.00p | 9,200.00p | 4652 |
27/12/2023 | 9,500.00p | 9,700.00p | 9,300.00p | 9,300.00p | 3687 |
22/12/2023 | 9,500.00p | 9,690.00p | 9,310.00p | 9,400.00p | 2054 |
21/12/2023 | 9,500.00p | 9,700.00p | 9,300.00p | 9,480.00p | 7488 |
20/12/2023 | 9,500.00p | 9,600.00p | 9,400.00p | 9,500.00p | 5993 |
19/12/2023 | 9,500.00p | 9,600.00p | 9,400.00p | 9,500.00p | 2401 |
18/12/2023 | 9,750.00p | 9,880.00p | 9,400.00p | 9,540.00p | 17668 |
15/12/2023 | 9,350.00p | 9,900.00p | 9,350.00p | 9,900.00p | 9570 |
14/12/2023 | 9,120.00p | 9,500.00p | 9,120.00p | 9,440.00p | 10592 |
13/12/2023 | 9,120.00p | 9,237.60p | 9,050.00p | 9,120.00p | 2699 |
12/12/2023 | 9,020.00p | 9,215.00p | 8,940.00p | 9,200.00p | 4100 |
11/12/2023 | 9,110.00p | 9,220.00p | 8,900.00p | 9,080.00p | 2964 |
08/12/2023 | 9,110.00p | 9,208.00p | 9,002.20p | 9,080.00p | 3346 |
07/12/2023 | 9,110.00p | 9,220.00p | 9,025.00p | 9,100.00p | 11003 |
06/12/2023 | 9,150.00p | 9,258.00p | 9,010.00p | 9,140.00p | 8782 |
05/12/2023 | 9,270.00p | 9,300.00p | 9,000.00p | 9,080.00p | 5522 |
04/12/2023 | 9,080.00p | 9,400.00p | 8,000.00p | 9,160.00p | 8608 |
01/12/2023 | 9,070.00p | 9,140.00p | 9,005.00p | 9,060.00p | 4391 |
30/11/2023 | 9,100.00p | 9,200.00p | 8,900.00p | 8,900.00p | 12960 |
29/11/2023 | 9,400.00p | 9,429.20p | 9,020.00p | 9,140.00p | 6423 |
28/11/2023 | 9,230.00p | 9,600.00p | 9,112.72p | 9,320.00p | 13302 |
27/11/2023 | 9,180.00p | 9,348.00p | 9,100.00p | 9,240.00p | 2718 |
24/11/2023 | 9,150.00p | 9,257.50p | 9,120.00p | 9,180.00p | 3208 |
23/11/2023 | 9,150.00p | 9,200.00p | 9,100.00p | 9,120.00p | 3768 |
22/11/2023 | 9,210.00p | 9,295.00p | 9,120.00p | 9,160.00p | 7900 |
21/11/2023 | 9,160.00p | 9,295.00p | 9,112.50p | 9,260.00p | 10249 |
20/11/2023 | 9,140.00p | 9,217.50p | 9,000.00p | 9,160.00p | 39728 |
17/11/2023 | 8,850.00p | 9,180.00p | 8,823.00p | 9,180.00p | 5544 |
16/11/2023 | 8,620.00p | 8,820.80p | 8,600.00p | 8,820.00p | 7195 |
15/11/2023 | 8,440.00p | 8,679.50p | 8,300.00p | 8,580.00p | 16568 |
14/11/2023 | 8,160.00p | 8,460.00p | 8,148.00p | 8,460.00p | 15148 |
13/11/2023 | 8,110.00p | 8,260.00p | 8,050.00p | 8,220.00p | 6768 |
10/11/2023 | 8,170.00p | 8,170.00p | 8,040.00p | 8,120.00p | 48874 |
09/11/2023 | 8,170.00p | 8,240.00p | 8,100.00p | 8,160.00p | 33579 |
08/11/2023 | 8,180.00p | 8,260.00p | 8,100.00p | 8,240.00p | 4200 |
07/11/2023 | 8,250.00p | 8,295.00p | 8,100.00p | 8,180.00p | 19359 |
06/11/2023 | 8,350.00p | 8,500.00p | 8,200.00p | 8,280.00p | 6416 |
03/11/2023 | 8,190.00p | 8,490.00p | 8,190.00p | 8,340.00p | 40646 |
02/11/2023 | 8,190.00p | 8,240.00p | 8,140.00p | 8,240.00p | 4480 |
01/11/2023 | 8,150.00p | 8,208.00p | 8,140.00p | 8,160.00p | 9151 |
31/10/2023 | 8,180.00p | 8,238.80p | 8,140.00p | 8,160.00p | 5893 |
30/10/2023 | 8,120.00p | 8,240.00p | 8,020.00p | 8,160.00p | 22697 |
27/10/2023 | 8,080.00p | 8,160.00p | 8,053.06p | 8,140.00p | 19210 |
26/10/2023 | 8,090.00p | 8,180.00p | 8,000.00p | 8,100.00p | 11023 |
25/10/2023 | 8,070.00p | 8,200.00p | 8,000.00p | 8,040.00p | 8933 |
24/10/2023 | 8,200.00p | 8,250.00p | 7,940.00p | 8,100.00p | 4230 |
23/10/2023 | 8,100.00p | 8,300.00p | 8,000.00p | 8,200.00p | 7497 |
20/10/2023 | 7,900.00p | 8,315.00p | 7,900.00p | 8,180.00p | 9505 |
19/10/2023 | 7,770.00p | 8,000.00p | 7,722.00p | 7,800.00p | 9023 |
18/10/2023 | 7,520.00p | 7,840.00p | 7,510.00p | 7,800.00p | 10561 |
17/10/2023 | 7,460.00p | 7,580.00p | 7,400.00p | 7,580.00p | 37147 |
16/10/2023 | 7,660.00p | 7,720.00p | 7,300.00p | 7,400.00p | 33256 |
13/10/2023 | 7,780.00p | 7,800.00p | 7,580.00p | 7,580.00p | 10912 |
12/10/2023 | 7,740.00p | 7,840.00p | 7,735.00p | 7,760.00p | 22490 |
11/10/2023 | 7,820.00p | 7,860.00p | 7,625.00p | 7,760.00p | 11284 |
10/10/2023 | 7,800.00p | 7,900.00p | 7,772.00p | 7,780.00p | 9996 |
09/10/2023 | 8,300.00p | 8,330.00p | 7,621.80p | 7,800.00p | 22101 |
06/10/2023 | 8,400.00p | 8,580.00p | 8,202.00p | 8,220.00p | 3396 |
05/10/2023 | 8,750.00p | 8,768.00p | 8,325.00p | 8,420.00p | 3904 |
04/10/2023 | 8,840.00p | 8,900.00p | 8,675.00p | 8,740.00p | 4522 |
03/10/2023 | 8,750.00p | 8,900.00p | 8,520.00p | 8,800.00p | 5747 |
02/10/2023 | 8,850.00p | 8,900.00p | 8,700.00p | 8,740.00p | 11933 |
29/09/2023 | 8,890.00p | 8,980.00p | 8,800.00p | 8,820.00p | 10018 |
28/09/2023 | 8,890.00p | 8,980.00p | 8,800.00p | 8,900.00p | 11012 |
27/09/2023 | 8,850.00p | 8,998.20p | 8,800.00p | 8,820.00p | 6491 |
26/09/2023 | 8,930.00p | 9,040.00p | 8,702.00p | 9,040.00p | 5648 |
25/09/2023 | 9,100.00p | 9,200.00p | 8,784.00p | 9,000.00p | 3667 |
22/09/2023 | 9,050.00p | 9,075.00p | 9,000.00p | 9,050.00p | 7272 |
21/09/2023 | 9,170.00p | 9,300.00p | 9,050.00p | 9,060.00p | 6951 |
20/09/2023 | 9,070.00p | 9,300.00p | 9,070.00p | 9,200.00p | 5760 |
19/09/2023 | 8,800.00p | 8,998.00p | 8,797.80p | 8,900.00p | 2997 |
18/09/2023 | 8,850.00p | 8,890.00p | 8,780.00p | 8,800.00p | 2645 |
15/09/2023 | 8,850.00p | 8,900.00p | 8,800.00p | 8,800.00p | 2507 |
14/09/2023 | 8,880.00p | 8,914.00p | 8,800.00p | 8,850.00p | 1950 |
13/09/2023 | 9,000.00p | 9,100.00p | 8,840.00p | 8,840.00p | 2954 |
12/09/2023 | 9,000.00p | 9,159.89p | 8,965.00p | 9,000.00p | 4015 |
11/09/2023 | 9,070.00p | 9,126.00p | 8,905.00p | 9,000.00p | 2505 |
08/09/2023 | 9,200.00p | 9,300.00p | 9,070.00p | 9,070.00p | 3461 |
07/09/2023 | 9,250.00p | 9,300.00p | 9,100.00p | 9,200.00p | 4705 |
06/09/2023 | 9,250.00p | 9,300.00p | 9,220.00p | 9,250.00p | 5501 |
05/09/2023 | 9,400.00p | 9,437.50p | 9,200.00p | 9,200.00p | 31471 |
04/09/2023 | 9,460.00p | 9,500.00p | 9,140.00p | 9,140.00p | 2935 |
01/09/2023 | 9,480.00p | 9,504.00p | 9,340.00p | 9,460.00p | 1091 |
31/08/2023 | 9,370.00p | 9,525.52p | 9,310.00p | 9,420.00p | 15349 |
30/08/2023 | 9,400.00p | 9,436.00p | 9,300.00p | 9,360.00p | 6527 |
29/08/2023 | 9,420.00p | 9,560.00p | 9,330.00p | 9,430.00p | 5507 |
25/08/2023 | 9,500.00p | 9,613.46p | 9,400.00p | 9,420.00p | 2957 |
24/08/2023 | 9,400.00p | 9,584.00p | 9,399.00p | 9,500.00p | 1452 |
23/08/2023 | 9,300.00p | 9,500.00p | 9,272.00p | 9,400.00p | 2298 |
22/08/2023 | 9,020.00p | 9,300.00p | 9,020.00p | 9,220.00p | 2274 |
21/08/2023 | 8,670.00p | 9,100.00p | 8,650.00p | 9,020.00p | 4513 |
18/08/2023 | 8,620.00p | 8,720.00p | 8,560.00p | 8,660.00p | 3202 |
17/08/2023 | 8,580.00p | 8,650.00p | 8,500.00p | 8,640.00p | 5020 |
16/08/2023 | 8,980.00p | 8,980.00p | 8,492.00p | 8,620.00p | 11555 |
15/08/2023 | 9,060.00p | 9,087.00p | 8,920.00p | 8,940.00p | 3271 |
14/08/2023 | 9,220.00p | 9,259.00p | 9,025.00p | 9,060.00p | 3666 |
11/08/2023 | 9,230.00p | 9,290.00p | 9,120.00p | 9,120.00p | 2799 |
10/08/2023 | 9,310.00p | 9,380.00p | 9,180.00p | 9,180.00p | 2584 |
09/08/2023 | 9,300.00p | 9,400.00p | 9,200.00p | 9,260.00p | 3100 |
08/08/2023 | 9,350.00p | 9,400.00p | 9,204.00p | 9,300.00p | 5630 |
07/08/2023 | 9,360.00p | 9,400.00p | 9,300.00p | 9,340.00p | 2334 |
04/08/2023 | 9,360.00p | 9,400.00p | 9,320.00p | 9,360.00p | 2423 |
03/08/2023 | 9,530.00p | 9,530.00p | 9,321.60p | 9,380.00p | 2826 |
02/08/2023 | 9,530.00p | 9,540.00p | 9,400.00p | 9,530.00p | 2647 |
01/08/2023 | 9,550.00p | 9,680.00p | 9,400.00p | 9,400.00p | 2509 |
31/07/2023 | 9,490.00p | 9,580.00p | 9,425.00p | 9,460.00p | 28439 |
28/07/2023 | 9,490.00p | 9,580.00p | 9,400.00p | 9,480.00p | 7639 |
27/07/2023 | 9,540.00p | 9,580.00p | 9,400.00p | 9,400.00p | 4763 |
26/07/2023 | 9,490.00p | 9,580.00p | 9,490.00p | 9,500.00p | 2910 |
25/07/2023 | 9,500.00p | 9,596.00p | 9,450.00p | 9,580.00p | 5284 |
24/07/2023 | 9,550.00p | 9,660.00p | 9,400.00p | 9,500.00p | 6258 |
21/07/2023 | 9,500.00p | 9,680.00p | 9,400.00p | 9,550.00p | 8098 |
20/07/2023 | 9,500.00p | 9,600.00p | 9,402.00p | 9,520.00p | 4117 |
19/07/2023 | 9,390.00p | 9,600.00p | 9,350.00p | 9,550.00p | 2845 |
18/07/2023 | 9,150.00p | 9,477.50p | 9,100.00p | 9,440.00p | 13579 |
17/07/2023 | 9,150.00p | 9,196.00p | 9,002.00p | 9,100.00p | 3636 |
14/07/2023 | 9,320.00p | 9,460.00p | 9,100.00p | 9,160.00p | 8723 |
13/07/2023 | 9,150.00p | 9,380.00p | 9,100.00p | 9,220.00p | 7935 |
12/07/2023 | 9,200.00p | 9,209.00p | 9,100.00p | 9,160.00p | 2821 |
11/07/2023 | 9,230.00p | 9,250.00p | 9,140.00p | 9,200.00p | 7063 |
10/07/2023 | 9,230.00p | 9,250.00p | 9,200.00p | 9,220.00p | 6759 |
07/07/2023 | 9,230.00p | 9,340.00p | 9,200.00p | 9,220.00p | 3040 |
06/07/2023 | 9,210.00p | 9,260.00p | 9,200.00p | 9,230.00p | 2425 |
05/07/2023 | 8,950.00p | 9,344.00p | 8,919.20p | 9,200.00p | 4090 |
04/07/2023 | 8,970.00p | 8,998.80p | 8,910.00p | 8,960.00p | 5635 |
03/07/2023 | 9,150.00p | 9,200.00p | 8,930.31p | 8,940.00p | 5842 |
30/06/2023 | 9,280.00p | 9,288.00p | 9,100.00p | 9,140.00p | 2600 |
29/06/2023 | 9,280.00p | 9,320.00p | 9,240.00p | 9,260.00p | 1734 |
28/06/2023 | 9,260.00p | 9,300.00p | 9,210.00p | 9,280.00p | 4948 |
27/06/2023 | 9,400.00p | 9,400.00p | 9,300.00p | 9,340.00p | 3536 |
26/06/2023 | 9,320.00p | 9,500.00p | 9,300.00p | 9,350.00p | 3447 |
23/06/2023 | 9,320.00p | 9,500.00p | 9,300.00p | 9,320.00p | 1961 |
22/06/2023 | 9,510.00p | 9,580.00p | 9,302.00p | 9,400.00p | 1586 |
21/06/2023 | 9,570.00p | 9,600.00p | 9,440.00p | 9,500.00p | 6589 |
20/06/2023 | 9,710.00p | 9,710.00p | 9,500.00p | 9,600.00p | 2172 |
19/06/2023 | 9,500.00p | 9,784.00p | 9,400.00p | 9,720.00p | 24436 |
16/06/2023 | 9,360.00p | 9,700.00p | 9,260.00p | 9,700.00p | 10111 |
15/06/2023 | 9,290.00p | 9,495.00p | 9,221.00p | 9,380.00p | 28674 |
14/06/2023 | 9,410.00p | 9,485.00p | 9,200.00p | 9,460.00p | 8727 |
13/06/2023 | 9,460.00p | 9,600.00p | 9,400.00p | 9,400.00p | 5307 |
12/06/2023 | 9,670.00p | 9,675.00p | 9,500.00p | 9,500.00p | 3387 |
09/06/2023 | 9,850.00p | 9,860.00p | 9,625.00p | 9,670.00p | 3866 |
08/06/2023 | 10,150.00p | 10,250.00p | 9,820.00p | 9,820.00p | 8608 |
07/06/2023 | 10,200.00p | 10,300.00p | 10,000.00p | 10,100.00p | 6355 |
06/06/2023 | 10,125.00p | 10,317.00p | 10,039.00p | 10,200.00p | 3990 |
05/06/2023 | 9,600.00p | 10,050.00p | 9,577.50p | 10,050.00p | 3881 |
02/06/2023 | 9,480.00p | 9,680.00p | 9,400.00p | 9,680.00p | 5456 |
01/06/2023 | 9,380.00p | 9,640.00p | 9,334.00p | 9,480.00p | 9127 |
*Close Price adjusted for both dividends and splits