Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/03/2024 | 2,623.00p | 2,626.00p | 2,551.00p | 2,551.00p | 1216814 |
11/03/2024 | 2,595.00p | 2,613.00p | 2,581.00p | 2,611.00p | 588497 |
08/03/2024 | 2,582.00p | 2,601.00p | 2,555.00p | 2,601.00p | 418929 |
07/03/2024 | 2,538.00p | 2,615.00p | 2,533.00p | 2,582.00p | 598067 |
06/03/2024 | 2,519.00p | 2,568.00p | 2,502.00p | 2,542.00p | 412620 |
05/03/2024 | 2,493.00p | 2,528.00p | 2,493.00p | 2,525.00p | 763591 |
04/03/2024 | 2,511.00p | 2,528.00p | 2,474.00p | 2,498.00p | 378472 |
01/03/2024 | 2,509.00p | 2,527.00p | 2,488.00p | 2,509.00p | 647019 |
29/02/2024 | 2,513.00p | 2,554.00p | 2,500.00p | 2,500.00p | 1860717 |
28/02/2024 | 2,510.00p | 2,519.00p | 2,463.03p | 2,496.00p | 408714 |
27/02/2024 | 2,477.00p | 2,509.00p | 2,471.00p | 2,501.00p | 2670963 |
26/02/2024 | 2,528.00p | 2,539.00p | 2,471.00p | 2,478.00p | 674502 |
23/02/2024 | 2,538.00p | 2,554.00p | 2,521.00p | 2,529.00p | 604471 |
22/02/2024 | 2,582.00p | 2,588.00p | 2,528.00p | 2,539.00p | 1666595 |
21/02/2024 | 2,579.00p | 2,598.00p | 2,557.00p | 2,573.00p | 653559 |
20/02/2024 | 2,542.00p | 2,589.00p | 2,529.00p | 2,589.00p | 2575668 |
19/02/2024 | 2,554.00p | 2,571.00p | 2,536.00p | 2,543.00p | 418545 |
16/02/2024 | 2,539.00p | 2,562.00p | 2,526.00p | 2,554.00p | 380354 |
15/02/2024 | 2,509.00p | 2,564.00p | 2,491.00p | 2,543.00p | 472976 |
14/02/2024 | 2,524.00p | 2,546.00p | 2,480.00p | 2,497.00p | 651015 |
13/02/2024 | 2,501.00p | 2,522.00p | 2,486.00p | 2,495.00p | 928730 |
12/02/2024 | 2,453.00p | 2,509.00p | 2,453.00p | 2,495.00p | 433528 |
09/02/2024 | 2,488.00p | 2,499.00p | 2,463.00p | 2,469.00p | 262150 |
08/02/2024 | 2,522.00p | 2,540.00p | 2,497.00p | 2,497.00p | 439633 |
07/02/2024 | 2,532.00p | 2,550.00p | 2,523.00p | 2,534.00p | 375773 |
06/02/2024 | 2,555.00p | 2,564.39p | 2,508.00p | 2,536.00p | 473811 |
05/02/2024 | 2,582.00p | 2,596.00p | 2,519.00p | 2,554.00p | 812149 |
02/02/2024 | 2,621.00p | 2,647.00p | 2,569.00p | 2,569.00p | 1019409 |
01/02/2024 | 2,585.00p | 2,619.00p | 2,584.00p | 2,593.00p | 1256371 |
31/01/2024 | 2,560.00p | 2,609.00p | 2,549.00p | 2,598.00p | 719829 |
30/01/2024 | 2,559.00p | 2,574.44p | 2,536.00p | 2,560.00p | 643278 |
29/01/2024 | 2,544.00p | 2,557.00p | 2,535.00p | 2,547.00p | 502107 |
26/01/2024 | 2,502.00p | 2,558.00p | 2,496.00p | 2,558.00p | 804692 |
25/01/2024 | 2,503.00p | 2,518.00p | 2,494.00p | 2,498.00p | 651998 |
24/01/2024 | 2,543.00p | 2,560.00p | 2,509.00p | 2,513.00p | 444772 |
23/01/2024 | 2,538.00p | 2,542.00p | 2,520.00p | 2,533.00p | 482388 |
22/01/2024 | 2,477.00p | 2,546.00p | 2,473.00p | 2,533.00p | 316928 |
19/01/2024 | 2,505.00p | 2,526.00p | 2,491.00p | 2,497.00p | 1161589 |
18/01/2024 | 2,522.00p | 2,542.00p | 2,503.00p | 2,509.00p | 697475 |
17/01/2024 | 2,587.00p | 2,593.00p | 2,495.00p | 2,538.00p | 577029 |
16/01/2024 | 2,615.00p | 2,640.00p | 2,600.00p | 2,613.00p | 1411646 |
15/01/2024 | 2,606.00p | 2,633.00p | 2,594.00p | 2,610.00p | 1454832 |
12/01/2024 | 2,546.00p | 2,602.00p | 2,542.00p | 2,602.00p | 503569 |
11/01/2024 | 2,632.00p | 2,635.00p | 2,536.00p | 2,543.00p | 614863 |
10/01/2024 | 2,601.00p | 2,641.00p | 2,597.00p | 2,620.00p | 825413 |
09/01/2024 | 2,565.00p | 2,617.00p | 2,560.00p | 2,617.00p | 920551 |
08/01/2024 | 2,600.00p | 2,600.00p | 2,555.00p | 2,566.00p | 445071 |
05/01/2024 | 2,565.00p | 2,592.00p | 2,549.00p | 2,573.00p | 362410 |
04/01/2024 | 2,552.00p | 2,581.00p | 2,549.00p | 2,581.00p | 383739 |
03/01/2024 | 2,538.00p | 2,566.00p | 2,536.68p | 2,555.00p | 381186 |
02/01/2024 | 2,579.00p | 2,595.00p | 2,539.00p | 2,548.00p | 422737 |
29/12/2023 | 2,607.00p | 2,608.00p | 2,570.00p | 2,579.00p | 224569 |
28/12/2023 | 2,624.00p | 2,632.00p | 2,590.00p | 2,593.00p | 251003 |
27/12/2023 | 2,622.00p | 2,636.00p | 2,609.00p | 2,609.00p | 398892 |
22/12/2023 | 2,623.00p | 2,629.00p | 2,604.00p | 2,619.00p | 309500 |
21/12/2023 | 2,670.00p | 2,691.00p | 2,625.00p | 2,629.00p | 620793 |
20/12/2023 | 2,665.00p | 2,679.00p | 2,642.00p | 2,672.00p | 293833 |
19/12/2023 | 2,609.00p | 2,651.00p | 2,609.00p | 2,641.00p | 2398003 |
18/12/2023 | 2,625.00p | 2,667.00p | 2,595.00p | 2,600.00p | 1233938 |
15/12/2023 | 2,644.00p | 2,666.00p | 2,608.00p | 2,619.00p | 4236075 |
14/12/2023 | 2,729.00p | 2,761.00p | 2,650.00p | 2,650.00p | 1070304 |
13/12/2023 | 2,677.00p | 2,717.00p | 2,667.00p | 2,701.00p | 814046 |
12/12/2023 | 2,705.00p | 2,712.00p | 2,677.00p | 2,677.00p | 1199480 |
11/12/2023 | 2,676.00p | 2,715.00p | 2,663.00p | 2,711.00p | 1013036 |
08/12/2023 | 2,726.00p | 2,733.00p | 2,698.50p | 2,714.00p | 1114761 |
07/12/2023 | 2,667.00p | 2,721.00p | 2,660.00p | 2,721.00p | 1192738 |
06/12/2023 | 2,631.00p | 2,660.00p | 2,612.00p | 2,656.00p | 510359 |
05/12/2023 | 2,586.00p | 2,626.00p | 2,564.00p | 2,623.00p | 468713 |
04/12/2023 | 2,609.00p | 2,631.00p | 2,573.00p | 2,588.00p | 631703 |
01/12/2023 | 2,613.00p | 2,619.00p | 2,577.00p | 2,615.00p | 506937 |
30/11/2023 | 2,660.00p | 2,665.00p | 2,559.00p | 2,601.00p | 2086194 |
29/11/2023 | 2,729.00p | 2,733.00p | 2,693.00p | 2,716.00p | 505557 |
28/11/2023 | 2,700.00p | 2,728.00p | 2,692.00p | 2,728.00p | 977239 |
27/11/2023 | 2,705.00p | 2,736.00p | 2,688.00p | 2,705.00p | 635623 |
24/11/2023 | 2,680.00p | 2,709.00p | 2,673.00p | 2,706.00p | 389584 |
23/11/2023 | 2,670.00p | 2,699.00p | 2,668.15p | 2,693.00p | 401822 |
22/11/2023 | 2,650.00p | 2,683.00p | 2,609.00p | 2,674.00p | 545905 |
21/11/2023 | 2,664.00p | 2,680.00p | 2,638.00p | 2,651.00p | 602566 |
20/11/2023 | 2,695.00p | 2,713.00p | 2,655.00p | 2,661.00p | 574570 |
17/11/2023 | 2,688.00p | 2,705.00p | 2,678.00p | 2,697.00p | 363435 |
16/11/2023 | 2,664.00p | 2,705.00p | 2,656.00p | 2,677.00p | 476799 |
15/11/2023 | 2,710.00p | 2,739.00p | 2,670.00p | 2,670.00p | 515459 |
14/11/2023 | 2,646.00p | 2,692.00p | 2,626.00p | 2,687.00p | 439180 |
13/11/2023 | 2,638.00p | 2,655.00p | 2,616.00p | 2,638.00p | 414011 |
10/11/2023 | 2,656.00p | 2,672.00p | 2,613.00p | 2,635.00p | 579745 |
09/11/2023 | 2,627.00p | 2,652.00p | 2,615.00p | 2,652.00p | 1621062 |
08/11/2023 | 2,650.00p | 2,660.00p | 2,617.05p | 2,635.00p | 694928 |
07/11/2023 | 2,650.00p | 2,677.00p | 2,634.00p | 2,658.00p | 508101 |
06/11/2023 | 2,687.00p | 2,707.00p | 2,649.00p | 2,652.00p | 2796020 |
03/11/2023 | 2,671.00p | 2,725.00p | 2,649.00p | 2,693.00p | 2096755 |
02/11/2023 | 2,720.00p | 2,738.00p | 2,651.00p | 2,669.00p | 973641 |
01/11/2023 | 2,643.00p | 2,702.00p | 2,635.00p | 2,702.00p | 793611 |
31/10/2023 | 2,632.00p | 2,669.99p | 2,629.00p | 2,656.00p | 789018 |
30/10/2023 | 2,637.00p | 2,653.00p | 2,609.00p | 2,625.00p | 532028 |
27/10/2023 | 2,611.00p | 2,629.00p | 2,570.00p | 2,605.00p | 983822 |
26/10/2023 | 2,572.00p | 2,610.00p | 2,552.00p | 2,606.00p | 1727282 |
25/10/2023 | 2,571.00p | 2,573.00p | 2,526.48p | 2,573.00p | 504850 |
24/10/2023 | 2,510.00p | 2,583.00p | 2,510.00p | 2,572.00p | 1117221 |
23/10/2023 | 2,490.00p | 2,518.00p | 2,453.00p | 2,513.00p | 876036 |
20/10/2023 | 2,491.00p | 2,526.00p | 2,475.00p | 2,498.00p | 2604836 |
19/10/2023 | 2,524.00p | 2,543.00p | 2,483.00p | 2,514.00p | 1098795 |
18/10/2023 | 2,522.00p | 2,558.00p | 2,515.00p | 2,539.00p | 681635 |
17/10/2023 | 2,512.00p | 2,585.00p | 2,512.00p | 2,537.00p | 1313510 |
16/10/2023 | 2,483.00p | 2,533.00p | 2,440.00p | 2,516.00p | 971148 |
13/10/2023 | 2,422.00p | 2,468.40p | 2,419.00p | 2,447.00p | 551939 |
12/10/2023 | 2,441.00p | 2,455.00p | 2,406.00p | 2,423.00p | 495721 |
11/10/2023 | 2,388.00p | 2,436.00p | 2,378.00p | 2,422.00p | 483949 |
10/10/2023 | 2,374.00p | 2,401.00p | 2,364.00p | 2,391.00p | 2574725 |
09/10/2023 | 2,310.00p | 2,348.00p | 2,303.52p | 2,321.00p | 512322 |
06/10/2023 | 2,303.00p | 2,312.00p | 2,243.00p | 2,311.00p | 525887 |
05/10/2023 | 2,292.00p | 2,314.00p | 2,277.00p | 2,308.00p | 573300 |
04/10/2023 | 2,282.00p | 2,327.00p | 2,262.00p | 2,272.00p | 1914832 |
03/10/2023 | 2,364.00p | 2,364.00p | 2,267.00p | 2,272.00p | 2926136 |
02/10/2023 | 2,385.00p | 2,439.00p | 2,341.00p | 2,349.00p | 3807625 |
29/09/2023 | 2,274.00p | 2,446.00p | 2,260.63p | 2,365.00p | 1580775 |
28/09/2023 | 2,341.00p | 2,361.00p | 2,262.00p | 2,265.00p | 600141 |
27/09/2023 | 2,362.00p | 2,362.00p | 2,301.00p | 2,310.00p | 511050 |
26/09/2023 | 2,333.00p | 2,375.00p | 2,320.80p | 2,361.00p | 650828 |
25/09/2023 | 2,413.00p | 2,413.00p | 2,344.17p | 2,348.00p | 2065193 |
22/09/2023 | 2,442.00p | 2,457.00p | 2,416.00p | 2,425.00p | 911826 |
21/09/2023 | 2,460.00p | 2,479.00p | 2,438.00p | 2,442.00p | 710679 |
20/09/2023 | 2,444.00p | 2,490.00p | 2,420.00p | 2,479.00p | 416282 |
19/09/2023 | 2,444.00p | 2,457.00p | 2,429.00p | 2,431.00p | 1157411 |
18/09/2023 | 2,473.00p | 2,484.00p | 2,442.00p | 2,447.00p | 310604 |
15/09/2023 | 2,508.00p | 2,530.00p | 2,476.00p | 2,486.00p | 1802574 |
14/09/2023 | 2,408.00p | 2,512.00p | 2,396.00p | 2,496.00p | 607011 |
13/09/2023 | 2,414.00p | 2,475.00p | 2,360.00p | 2,398.00p | 863365 |
12/09/2023 | 2,379.00p | 2,454.00p | 2,379.00p | 2,423.00p | 732979 |
11/09/2023 | 2,432.00p | 2,455.00p | 2,432.00p | 2,441.00p | 338808 |
08/09/2023 | 2,412.00p | 2,427.00p | 2,396.00p | 2,423.00p | 420515 |
07/09/2023 | 2,353.00p | 2,411.00p | 2,342.00p | 2,410.00p | 502687 |
06/09/2023 | 2,355.00p | 2,385.00p | 2,329.00p | 2,368.00p | 312105 |
05/09/2023 | 2,369.00p | 2,397.00p | 2,363.00p | 2,363.00p | 476424 |
04/09/2023 | 2,397.00p | 2,407.00p | 2,378.00p | 2,381.00p | 211591 |
01/09/2023 | 2,397.00p | 2,408.00p | 2,380.00p | 2,380.00p | 621896 |
31/08/2023 | 2,414.00p | 2,433.00p | 2,400.00p | 2,400.00p | 1187490 |
30/08/2023 | 2,418.00p | 2,425.00p | 2,385.00p | 2,414.00p | 205704 |
29/08/2023 | 2,369.00p | 2,416.00p | 2,366.00p | 2,408.00p | 803461 |
25/08/2023 | 2,374.00p | 2,380.00p | 2,362.00p | 2,368.00p | 352682 |
24/08/2023 | 2,356.00p | 2,378.25p | 2,353.00p | 2,374.00p | 663936 |
23/08/2023 | 2,306.00p | 2,366.99p | 2,303.51p | 2,348.00p | 467675 |
22/08/2023 | 2,306.00p | 2,312.00p | 2,282.00p | 2,299.00p | 227510 |
21/08/2023 | 2,312.00p | 2,323.00p | 2,287.00p | 2,292.00p | 249812 |
18/08/2023 | 2,333.00p | 2,338.00p | 2,299.67p | 2,315.00p | 322892 |
17/08/2023 | 2,333.00p | 2,336.00p | 2,314.00p | 2,336.00p | 398092 |
16/08/2023 | 2,368.00p | 2,372.00p | 2,340.00p | 2,340.00p | 335061 |
15/08/2023 | 2,402.00p | 2,405.24p | 2,345.54p | 2,359.00p | 305921 |
14/08/2023 | 2,402.00p | 2,403.00p | 2,379.00p | 2,397.00p | 264254 |
11/08/2023 | 2,426.00p | 2,445.00p | 2,399.00p | 2,403.00p | 356394 |
10/08/2023 | 2,403.00p | 2,444.00p | 2,403.00p | 2,444.00p | 377104 |
09/08/2023 | 2,476.00p | 2,476.00p | 2,374.00p | 2,391.00p | 858329 |
08/08/2023 | 2,468.00p | 2,498.00p | 2,462.00p | 2,475.00p | 353004 |
07/08/2023 | 2,479.00p | 2,492.00p | 2,458.00p | 2,476.00p | 385653 |
04/08/2023 | 2,456.00p | 2,491.00p | 2,444.00p | 2,491.00p | 294866 |
03/08/2023 | 2,483.00p | 2,508.00p | 2,456.00p | 2,463.00p | 467000 |
02/08/2023 | 2,515.00p | 2,528.00p | 2,496.00p | 2,496.00p | 1156938 |
01/08/2023 | 2,562.00p | 2,570.00p | 2,532.00p | 2,532.00p | 294765 |
31/07/2023 | 2,540.00p | 2,573.00p | 2,539.00p | 2,554.00p | 656877 |
28/07/2023 | 2,570.00p | 2,579.00p | 2,549.00p | 2,549.00p | 289592 |
27/07/2023 | 2,582.00p | 2,584.00p | 2,562.00p | 2,570.00p | 946511 |
26/07/2023 | 2,561.00p | 2,580.00p | 2,542.00p | 2,572.00p | 187007 |
25/07/2023 | 2,559.00p | 2,567.00p | 2,541.00p | 2,567.00p | 256040 |
24/07/2023 | 2,570.00p | 2,589.00p | 2,561.00p | 2,572.00p | 270486 |
21/07/2023 | 2,561.00p | 2,581.00p | 2,549.00p | 2,574.00p | 1739118 |
20/07/2023 | 2,548.00p | 2,575.00p | 2,537.00p | 2,552.00p | 428447 |
19/07/2023 | 2,439.00p | 2,568.00p | 2,439.00p | 2,539.00p | 800791 |
18/07/2023 | 2,450.00p | 2,460.50p | 2,442.00p | 2,454.00p | 1419191 |
17/07/2023 | 2,450.00p | 2,483.00p | 2,446.16p | 2,451.00p | 438839 |
14/07/2023 | 2,442.00p | 2,461.00p | 2,424.00p | 2,453.00p | 365948 |
13/07/2023 | 2,479.00p | 2,479.00p | 2,450.00p | 2,464.00p | 388391 |
12/07/2023 | 2,436.00p | 2,464.00p | 2,401.00p | 2,462.00p | 366282 |
11/07/2023 | 2,439.00p | 2,439.00p | 2,405.00p | 2,421.00p | 511477 |
10/07/2023 | 2,400.00p | 2,462.00p | 2,379.00p | 2,432.00p | 2740577 |
07/07/2023 | 2,438.00p | 2,443.00p | 2,386.00p | 2,394.00p | 497841 |
06/07/2023 | 2,465.00p | 2,506.00p | 2,437.00p | 2,451.00p | 1103932 |
05/07/2023 | 2,520.00p | 2,529.00p | 2,444.00p | 2,450.00p | 1140344 |
04/07/2023 | 2,580.00p | 2,585.00p | 2,528.42p | 2,539.00p | 541948 |
03/07/2023 | 2,562.00p | 2,580.00p | 2,526.00p | 2,575.00p | 992522 |
30/06/2023 | 2,599.00p | 2,600.99p | 2,554.00p | 2,566.00p | 991498 |
29/06/2023 | 2,685.00p | 2,685.00p | 2,548.00p | 2,593.00p | 1047763 |
28/06/2023 | 2,682.00p | 2,712.00p | 2,668.42p | 2,687.00p | 414978 |
27/06/2023 | 2,679.00p | 2,707.00p | 2,674.97p | 2,684.00p | 308171 |
26/06/2023 | 2,682.00p | 2,699.00p | 2,649.00p | 2,675.00p | 943047 |
23/06/2023 | 2,693.00p | 2,720.00p | 2,683.00p | 2,683.00p | 375414 |
22/06/2023 | 2,700.00p | 2,702.00p | 2,671.00p | 2,688.00p | 402242 |
21/06/2023 | 2,694.00p | 2,710.00p | 2,669.00p | 2,702.00p | 467992 |
20/06/2023 | 2,706.00p | 2,723.00p | 2,697.00p | 2,706.00p | 280776 |
19/06/2023 | 2,718.00p | 2,732.00p | 2,701.97p | 2,706.00p | 188420 |
16/06/2023 | 2,685.00p | 2,725.00p | 2,685.00p | 2,704.00p | 1203832 |
15/06/2023 | 2,707.00p | 2,729.00p | 2,690.00p | 2,696.00p | 346193 |
14/06/2023 | 2,698.00p | 2,716.00p | 2,686.00p | 2,704.00p | 407906 |
13/06/2023 | 2,750.00p | 2,763.00p | 2,694.00p | 2,694.00p | 393972 |
12/06/2023 | 2,752.00p | 2,770.00p | 2,733.00p | 2,746.00p | 315622 |
09/06/2023 | 2,773.00p | 2,779.00p | 2,746.00p | 2,749.00p | 402320 |
08/06/2023 | 2,780.00p | 2,788.00p | 2,753.00p | 2,757.00p | 836496 |
07/06/2023 | 2,786.00p | 2,800.00p | 2,778.00p | 2,780.00p | 744946 |
06/06/2023 | 2,751.00p | 2,795.00p | 2,744.00p | 2,791.00p | 534526 |
05/06/2023 | 2,695.00p | 2,748.00p | 2,695.00p | 2,745.00p | 616968 |
02/06/2023 | 2,712.00p | 2,712.00p | 2,656.00p | 2,706.00p | 507280 |
01/06/2023 | 2,707.00p | 2,714.00p | 2,677.16p | 2,707.00p | 403309 |
*Close Price adjusted for both dividends and splits