Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/03/2024 | 2,305.00p | 2,315.00p | 2,280.00p | 2,315.00p | 34606 |
11/03/2024 | 2,300.00p | 2,320.00p | 2,270.00p | 2,290.00p | 39281 |
08/03/2024 | 2,320.00p | 2,365.00p | 2,295.00p | 2,295.00p | 33922 |
07/03/2024 | 2,295.00p | 2,335.00p | 2,285.00p | 2,335.00p | 59065 |
06/03/2024 | 2,270.00p | 2,305.00p | 2,260.00p | 2,290.00p | 211707 |
05/03/2024 | 2,280.00p | 2,298.80p | 2,243.03p | 2,270.00p | 56895 |
04/03/2024 | 2,395.00p | 2,483.00p | 2,260.00p | 2,280.00p | 216232 |
01/03/2024 | 2,360.00p | 2,360.00p | 2,297.40p | 2,345.00p | 42513 |
29/02/2024 | 2,340.00p | 2,370.00p | 2,335.00p | 2,345.00p | 82777 |
28/02/2024 | 2,305.00p | 2,340.00p | 2,295.00p | 2,325.00p | 53543 |
27/02/2024 | 2,270.00p | 2,310.00p | 2,240.00p | 2,300.00p | 120249 |
26/02/2024 | 2,230.00p | 2,295.00p | 2,197.50p | 2,265.00p | 55002 |
23/02/2024 | 2,330.00p | 2,330.00p | 2,225.00p | 2,240.00p | 70588 |
22/02/2024 | 2,310.00p | 2,368.95p | 2,225.00p | 2,290.00p | 92913 |
21/02/2024 | 2,235.00p | 2,235.00p | 2,150.00p | 2,215.00p | 107426 |
20/02/2024 | 2,235.00p | 2,305.00p | 2,195.00p | 2,215.00p | 16898 |
19/02/2024 | 2,220.00p | 2,260.00p | 2,175.00p | 2,245.00p | 18560 |
16/02/2024 | 2,200.00p | 2,225.00p | 2,180.00p | 2,210.00p | 35826 |
15/02/2024 | 2,280.00p | 2,280.00p | 2,170.00p | 2,180.00p | 88387 |
14/02/2024 | 2,190.00p | 2,225.00p | 2,169.80p | 2,200.00p | 18391 |
13/02/2024 | 2,225.00p | 2,295.00p | 2,155.00p | 2,180.00p | 21462 |
12/02/2024 | 2,205.00p | 2,245.00p | 2,185.00p | 2,230.00p | 57822 |
09/02/2024 | 2,230.00p | 2,245.00p | 2,170.00p | 2,185.00p | 66231 |
08/02/2024 | 2,250.00p | 2,275.00p | 2,220.00p | 2,230.00p | 32832 |
07/02/2024 | 2,255.00p | 2,294.60p | 2,230.00p | 2,240.00p | 43969 |
06/02/2024 | 2,325.00p | 2,325.00p | 2,225.00p | 2,260.00p | 30291 |
05/02/2024 | 2,260.00p | 2,274.67p | 2,220.00p | 2,220.00p | 119571 |
02/02/2024 | 2,325.00p | 2,325.00p | 2,260.00p | 2,265.00p | 11850 |
01/02/2024 | 2,275.00p | 2,315.00p | 2,235.00p | 2,285.00p | 25631 |
31/01/2024 | 2,245.00p | 2,300.00p | 2,245.00p | 2,265.00p | 22813 |
30/01/2024 | 2,230.00p | 2,265.20p | 2,225.00p | 2,255.00p | 23494 |
29/01/2024 | 2,265.00p | 2,420.00p | 2,228.57p | 2,245.00p | 16466 |
26/01/2024 | 2,335.00p | 2,335.00p | 2,225.00p | 2,260.00p | 18774 |
25/01/2024 | 2,230.00p | 2,235.00p | 2,190.00p | 2,235.00p | 13235 |
24/01/2024 | 2,200.00p | 2,210.00p | 2,190.00p | 2,210.00p | 12620 |
23/01/2024 | 2,195.00p | 2,230.00p | 2,187.01p | 2,205.00p | 53451 |
22/01/2024 | 2,180.00p | 2,215.00p | 2,165.00p | 2,205.00p | 22243 |
19/01/2024 | 2,180.00p | 2,215.00p | 2,165.00p | 2,175.00p | 31447 |
18/01/2024 | 2,170.00p | 2,185.00p | 2,130.00p | 2,175.00p | 59665 |
17/01/2024 | 2,225.00p | 2,225.00p | 2,130.00p | 2,150.00p | 22916 |
16/01/2024 | 2,190.00p | 2,215.00p | 2,175.00p | 2,205.00p | 19171 |
15/01/2024 | 2,215.00p | 2,215.00p | 2,165.00p | 2,190.00p | 34147 |
12/01/2024 | 2,230.00p | 2,230.00p | 2,165.00p | 2,195.00p | 99873 |
11/01/2024 | 2,170.00p | 2,185.20p | 2,150.00p | 2,160.00p | 27058 |
10/01/2024 | 2,160.00p | 2,170.00p | 2,150.00p | 2,170.00p | 16259 |
09/01/2024 | 2,150.00p | 2,178.00p | 2,145.00p | 2,170.00p | 22816 |
08/01/2024 | 2,110.00p | 2,175.00p | 2,030.00p | 2,175.00p | 23878 |
05/01/2024 | 2,125.00p | 2,170.00p | 2,085.00p | 2,155.00p | 22542 |
04/01/2024 | 2,160.00p | 2,175.00p | 2,112.50p | 2,175.00p | 22782 |
03/01/2024 | 2,230.00p | 2,230.00p | 2,130.00p | 2,155.00p | 18668 |
02/01/2024 | 2,200.00p | 2,225.00p | 2,165.00p | 2,175.00p | 18805 |
29/12/2023 | 2,210.00p | 2,229.70p | 2,205.00p | 2,215.00p | 6670 |
28/12/2023 | 2,210.00p | 2,225.00p | 2,195.00p | 2,220.00p | 16004 |
27/12/2023 | 2,250.00p | 2,260.00p | 2,215.00p | 2,220.00p | 29330 |
22/12/2023 | 2,200.00p | 2,250.00p | 2,196.46p | 2,250.00p | 19099 |
21/12/2023 | 2,170.00p | 2,245.00p | 2,170.00p | 2,220.00p | 21067 |
20/12/2023 | 2,170.00p | 2,239.93p | 2,145.00p | 2,205.00p | 32428 |
19/12/2023 | 2,100.00p | 2,145.00p | 2,100.00p | 2,145.00p | 20482 |
18/12/2023 | 2,145.00p | 2,182.50p | 2,115.00p | 2,135.00p | 24604 |
15/12/2023 | 2,135.00p | 2,175.00p | 2,115.00p | 2,145.00p | 64829 |
14/12/2023 | 2,120.00p | 2,160.00p | 2,113.74p | 2,140.00p | 23016 |
13/12/2023 | 2,100.00p | 2,160.00p | 2,070.00p | 2,090.00p | 44482 |
12/12/2023 | 2,105.00p | 2,170.00p | 2,080.00p | 2,085.00p | 48124 |
11/12/2023 | 2,020.00p | 2,095.00p | 2,020.00p | 2,095.00p | 26471 |
08/12/2023 | 2,080.00p | 2,080.00p | 2,050.00p | 2,060.00p | 27515 |
07/12/2023 | 2,170.00p | 2,170.00p | 2,035.00p | 2,075.00p | 52668 |
06/12/2023 | 2,070.00p | 2,115.00p | 2,059.00p | 2,075.00p | 19608 |
05/12/2023 | 2,050.00p | 2,125.00p | 2,039.49p | 2,070.00p | 29335 |
04/12/2023 | 2,050.00p | 2,075.00p | 2,015.00p | 2,040.00p | 20324 |
01/12/2023 | 2,020.00p | 2,085.00p | 2,020.00p | 2,055.00p | 25662 |
30/11/2023 | 2,120.00p | 2,120.00p | 2,035.00p | 2,035.00p | 96962 |
29/11/2023 | 2,040.00p | 2,095.00p | 2,040.00p | 2,070.00p | 16810 |
28/11/2023 | 2,040.00p | 2,075.00p | 2,030.00p | 2,070.00p | 25391 |
27/11/2023 | 2,065.00p | 2,185.00p | 2,040.00p | 2,055.00p | 21813 |
24/11/2023 | 2,055.00p | 2,095.00p | 2,045.00p | 2,065.00p | 17240 |
23/11/2023 | 2,115.00p | 2,115.00p | 2,032.42p | 2,075.00p | 12769 |
22/11/2023 | 2,025.00p | 2,055.00p | 2,015.00p | 2,035.00p | 48654 |
21/11/2023 | 2,130.00p | 2,130.00p | 2,025.00p | 2,025.00p | 49563 |
20/11/2023 | 2,065.00p | 2,099.85p | 2,045.00p | 2,050.00p | 27235 |
17/11/2023 | 2,055.00p | 2,085.00p | 2,040.00p | 2,070.00p | 32748 |
16/11/2023 | 2,165.00p | 2,165.00p | 2,025.00p | 2,025.00p | 53167 |
15/11/2023 | 2,130.00p | 2,130.00p | 2,055.00p | 2,070.00p | 59899 |
14/11/2023 | 2,030.00p | 2,076.01p | 1,992.00p | 2,075.00p | 64930 |
13/11/2023 | 1,990.00p | 2,035.00p | 1,987.98p | 2,015.00p | 128451 |
10/11/2023 | 1,978.00p | 2,004.00p | 1,952.00p | 1,994.00p | 14274 |
09/11/2023 | 1,968.00p | 1,998.00p | 1,936.00p | 1,978.00p | 19633 |
08/11/2023 | 1,936.00p | 1,978.00p | 1,920.00p | 1,958.00p | 28071 |
07/11/2023 | 1,844.00p | 1,936.00p | 1,844.00p | 1,926.00p | 53842 |
06/11/2023 | 1,960.00p | 2,050.00p | 1,902.80p | 1,928.00p | 39023 |
03/11/2023 | 2,020.00p | 2,070.00p | 1,946.29p | 1,984.00p | 27618 |
02/11/2023 | 1,920.00p | 2,010.00p | 1,920.00p | 1,988.00p | 93907 |
01/11/2023 | 1,868.00p | 1,906.00p | 1,852.00p | 1,898.00p | 26296 |
31/10/2023 | 1,938.00p | 1,952.00p | 1,872.00p | 1,880.00p | 26239 |
30/10/2023 | 1,870.00p | 1,912.00p | 1,852.00p | 1,858.00p | 35736 |
27/10/2023 | 1,872.00p | 1,874.00p | 1,796.00p | 1,854.00p | 29022 |
26/10/2023 | 1,774.00p | 1,860.00p | 1,768.00p | 1,816.00p | 53449 |
25/10/2023 | 1,938.00p | 1,956.00p | 1,834.00p | 1,860.00p | 49946 |
24/10/2023 | 1,946.00p | 1,990.00p | 1,929.98p | 1,934.00p | 52816 |
23/10/2023 | 1,920.00p | 1,964.00p | 1,910.76p | 1,964.00p | 36368 |
20/10/2023 | 1,932.00p | 1,996.00p | 1,912.00p | 1,952.00p | 38550 |
19/10/2023 | 1,930.00p | 1,958.00p | 1,922.16p | 1,950.00p | 52685 |
18/10/2023 | 1,958.00p | 2,015.00p | 1,910.00p | 1,950.00p | 139306 |
17/10/2023 | 1,954.00p | 1,987.12p | 1,940.00p | 1,972.00p | 21234 |
16/10/2023 | 1,938.00p | 1,954.00p | 1,928.00p | 1,950.00p | 118228 |
13/10/2023 | 2,045.00p | 2,045.00p | 1,914.00p | 1,924.00p | 173251 |
12/10/2023 | 1,932.00p | 2,015.00p | 1,929.03p | 1,956.00p | 30088 |
11/10/2023 | 2,050.00p | 2,050.00p | 1,920.00p | 1,960.00p | 114904 |
10/10/2023 | 1,942.00p | 1,972.00p | 1,918.00p | 1,968.00p | 16512 |
09/10/2023 | 1,900.00p | 1,960.00p | 1,877.00p | 1,928.00p | 28767 |
06/10/2023 | 1,906.00p | 1,936.00p | 1,866.00p | 1,936.00p | 29772 |
05/10/2023 | 1,958.00p | 1,958.00p | 1,890.00p | 1,906.00p | 55025 |
04/10/2023 | 1,960.00p | 2,015.00p | 1,884.00p | 1,952.00p | 60744 |
03/10/2023 | 1,902.00p | 2,010.00p | 1,902.00p | 1,960.00p | 52937 |
02/10/2023 | 2,150.00p | 2,150.00p | 1,990.00p | 1,996.00p | 34701 |
29/09/2023 | 2,020.00p | 2,095.00p | 2,017.03p | 2,055.00p | 78540 |
28/09/2023 | 2,070.00p | 2,110.00p | 2,035.00p | 2,055.00p | 50799 |
27/09/2023 | 2,080.00p | 2,130.00p | 2,080.00p | 2,095.00p | 235212 |
26/09/2023 | 2,085.00p | 2,135.00p | 2,080.00p | 2,115.00p | 277267 |
25/09/2023 | 2,045.00p | 2,120.00p | 2,045.00p | 2,100.00p | 46400 |
22/09/2023 | 2,085.00p | 2,120.00p | 2,080.00p | 2,095.00p | 116524 |
21/09/2023 | 2,055.00p | 2,125.00p | 2,020.00p | 2,100.00p | 39980 |
20/09/2023 | 2,105.00p | 2,120.00p | 2,060.00p | 2,095.00p | 40615 |
19/09/2023 | 2,035.00p | 2,075.00p | 2,035.00p | 2,060.00p | 16947 |
18/09/2023 | 2,075.00p | 2,077.50p | 2,035.00p | 2,040.00p | 102518 |
15/09/2023 | 2,080.00p | 2,100.00p | 2,035.00p | 2,070.00p | 151675 |
14/09/2023 | 2,050.00p | 2,065.00p | 2,010.00p | 2,055.00p | 81757 |
13/09/2023 | 2,005.00p | 2,020.00p | 1,953.40p | 2,020.00p | 67233 |
12/09/2023 | 2,030.00p | 2,042.50p | 2,000.00p | 2,010.00p | 415059 |
11/09/2023 | 1,988.00p | 2,025.00p | 1,978.00p | 2,025.00p | 263325 |
08/09/2023 | 1,956.00p | 1,984.00p | 1,954.00p | 1,980.00p | 14477 |
07/09/2023 | 1,920.00p | 1,980.00p | 1,920.00p | 1,960.00p | 18100 |
06/09/2023 | 1,928.00p | 1,980.00p | 1,928.00p | 1,968.00p | 48847 |
05/09/2023 | 1,932.00p | 1,966.31p | 1,932.00p | 1,960.00p | 21527 |
04/09/2023 | 1,926.00p | 2,035.00p | 1,926.00p | 1,958.00p | 14869 |
01/09/2023 | 1,972.00p | 1,981.00p | 1,950.00p | 1,976.00p | 36498 |
31/08/2023 | 1,910.00p | 1,978.00p | 1,906.00p | 1,974.00p | 152258 |
30/08/2023 | 2,000.00p | 2,000.00p | 1,944.00p | 1,954.00p | 55652 |
29/08/2023 | 1,900.00p | 1,976.50p | 1,880.00p | 1,950.00p | 61379 |
25/08/2023 | 1,944.00p | 1,946.00p | 1,920.00p | 1,924.00p | 10407 |
24/08/2023 | 1,922.00p | 1,958.00p | 1,920.00p | 1,934.00p | 14447 |
23/08/2023 | 1,966.00p | 1,969.23p | 1,920.00p | 1,922.00p | 19909 |
22/08/2023 | 1,988.00p | 1,988.00p | 1,910.00p | 1,928.00p | 70591 |
21/08/2023 | 1,918.00p | 1,998.00p | 1,900.00p | 1,900.00p | 62291 |
18/08/2023 | 1,914.00p | 1,956.00p | 1,900.00p | 1,900.00p | 62939 |
17/08/2023 | 1,940.00p | 1,940.00p | 1,890.00p | 1,910.00p | 57217 |
16/08/2023 | 1,888.00p | 1,950.00p | 1,888.00p | 1,900.00p | 38664 |
15/08/2023 | 1,898.00p | 1,950.00p | 1,880.00p | 1,890.00p | 45269 |
14/08/2023 | 1,958.00p | 1,958.00p | 1,858.00p | 1,884.00p | 25238 |
11/08/2023 | 1,862.00p | 1,980.00p | 1,851.94p | 1,888.00p | 16285 |
10/08/2023 | 1,880.00p | 1,968.00p | 1,838.00p | 1,894.00p | 37277 |
09/08/2023 | 1,922.00p | 1,980.00p | 1,822.00p | 1,860.00p | 34218 |
08/08/2023 | 1,848.00p | 1,910.00p | 1,836.00p | 1,836.00p | 22751 |
07/08/2023 | 1,870.00p | 1,948.50p | 1,812.00p | 1,856.00p | 34110 |
04/08/2023 | 1,886.00p | 1,940.00p | 1,846.00p | 1,874.00p | 36608 |
03/08/2023 | 1,866.00p | 1,920.00p | 1,772.00p | 1,878.00p | 53175 |
02/08/2023 | 1,938.00p | 1,938.00p | 1,872.00p | 1,912.00p | 30070 |
01/08/2023 | 1,888.00p | 1,924.00p | 1,863.00p | 1,924.00p | 17723 |
31/07/2023 | 1,866.00p | 1,929.12p | 1,800.00p | 1,908.00p | 54766 |
28/07/2023 | 1,916.00p | 1,928.24p | 1,869.80p | 1,890.00p | 31454 |
27/07/2023 | 1,946.00p | 1,964.00p | 1,881.00p | 1,942.00p | 19535 |
26/07/2023 | 1,910.00p | 1,938.00p | 1,910.00p | 1,938.00p | 27734 |
25/07/2023 | 1,900.00p | 1,960.00p | 1,872.00p | 1,942.00p | 31688 |
24/07/2023 | 1,882.00p | 1,932.00p | 1,882.00p | 1,920.00p | 38106 |
21/07/2023 | 1,894.00p | 1,934.00p | 1,894.00p | 1,908.00p | 51433 |
20/07/2023 | 1,890.00p | 1,946.00p | 1,880.00p | 1,916.00p | 39640 |
19/07/2023 | 1,850.00p | 1,898.00p | 1,850.00p | 1,890.00p | 62781 |
18/07/2023 | 1,770.00p | 1,827.58p | 1,770.00p | 1,824.00p | 17305 |
17/07/2023 | 1,826.00p | 1,863.00p | 1,794.00p | 1,808.00p | 46083 |
14/07/2023 | 1,764.00p | 1,874.00p | 1,655.18p | 1,832.00p | 32416 |
13/07/2023 | 1,804.00p | 1,830.00p | 1,784.00p | 1,830.00p | 67160 |
12/07/2023 | 1,752.00p | 1,824.00p | 1,752.00p | 1,800.00p | 87766 |
11/07/2023 | 1,852.00p | 1,852.00p | 1,774.00p | 1,792.00p | 55753 |
10/07/2023 | 1,784.00p | 1,793.70p | 1,768.00p | 1,784.00p | 27739 |
07/07/2023 | 1,776.00p | 1,794.00p | 1,760.00p | 1,778.00p | 51749 |
06/07/2023 | 1,872.00p | 1,882.00p | 1,780.00p | 1,780.00p | 49867 |
05/07/2023 | 2,015.00p | 2,015.00p | 1,818.00p | 1,844.00p | 35273 |
04/07/2023 | 1,838.00p | 1,908.00p | 1,836.00p | 1,854.00p | 20684 |
03/07/2023 | 1,834.00p | 1,949.07p | 1,818.00p | 1,840.00p | 29722 |
30/06/2023 | 1,898.00p | 1,898.00p | 1,779.60p | 1,830.00p | 62676 |
29/06/2023 | 1,796.00p | 1,876.00p | 1,770.00p | 1,820.00p | 76070 |
28/06/2023 | 1,678.00p | 1,752.00p | 1,640.14p | 1,740.00p | 35484 |
27/06/2023 | 1,732.00p | 1,792.00p | 1,702.00p | 1,706.00p | 50744 |
26/06/2023 | 1,712.00p | 1,822.00p | 1,692.00p | 1,722.00p | 33516 |
23/06/2023 | 1,764.00p | 1,764.00p | 1,728.00p | 1,738.00p | 32915 |
22/06/2023 | 1,794.00p | 1,796.00p | 1,733.84p | 1,768.00p | 37246 |
21/06/2023 | 1,812.00p | 1,820.00p | 1,779.00p | 1,792.00p | 37096 |
20/06/2023 | 1,814.00p | 1,840.00p | 1,808.00p | 1,838.00p | 52911 |
19/06/2023 | 1,820.00p | 1,836.00p | 1,718.00p | 1,832.00p | 46879 |
16/06/2023 | 1,870.00p | 1,962.00p | 1,826.00p | 1,848.00p | 210075 |
15/06/2023 | 1,914.00p | 1,918.00p | 1,824.00p | 1,866.00p | 78591 |
14/06/2023 | 1,956.00p | 1,956.00p | 1,860.00p | 1,864.00p | 55090 |
13/06/2023 | 1,860.00p | 1,938.00p | 1,850.00p | 1,868.00p | 38191 |
12/06/2023 | 1,854.00p | 1,886.00p | 1,841.40p | 1,864.00p | 19894 |
09/06/2023 | 1,798.00p | 1,910.00p | 1,798.00p | 1,864.00p | 46600 |
08/06/2023 | 1,900.00p | 1,948.00p | 1,846.00p | 1,886.00p | 32319 |
07/06/2023 | 1,862.00p | 1,885.00p | 1,830.00p | 1,880.00p | 33375 |
06/06/2023 | 1,896.00p | 1,904.00p | 1,872.00p | 1,884.00p | 45742 |
05/06/2023 | 1,886.00p | 2,000.00p | 1,880.00p | 1,896.00p | 41819 |
02/06/2023 | 1,868.00p | 1,884.00p | 1,860.00p | 1,880.00p | 36328 |
01/06/2023 | 1,790.00p | 1,864.00p | 1,777.40p | 1,860.00p | 45039 |
*Close Price adjusted for both dividends and splits