Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/12/2024 | 2,446.00p | 2,464.00p | 2,440.00p | 2,450.00p | 30627 |
23/12/2024 | 2,466.00p | 2,470.00p | 2,424.00p | 2,440.00p | 254545 |
20/12/2024 | 2,426.00p | 2,468.00p | 2,410.00p | 2,450.00p | 651836 |
19/12/2024 | 2,450.00p | 2,466.00p | 2,430.00p | 2,448.00p | 284852 |
18/12/2024 | 2,506.00p | 2,506.00p | 2,448.00p | 2,496.00p | 166117 |
17/12/2024 | 2,492.00p | 2,504.00p | 2,448.00p | 2,448.00p | 166963 |
16/12/2024 | 2,524.00p | 2,538.00p | 2,484.00p | 2,500.00p | 201917 |
13/12/2024 | 2,582.00p | 2,582.00p | 2,520.00p | 2,526.00p | 138566 |
12/12/2024 | 2,528.00p | 2,610.00p | 2,528.00p | 2,550.00p | 162668 |
11/12/2024 | 2,654.00p | 2,662.00p | 2,566.00p | 2,590.00p | 196937 |
10/12/2024 | 2,610.00p | 2,658.21p | 2,562.00p | 2,658.00p | 231419 |
09/12/2024 | 2,592.00p | 2,630.00p | 2,578.00p | 2,618.00p | 88877 |
06/12/2024 | 2,550.00p | 2,586.78p | 2,550.00p | 2,586.00p | 172661 |
05/12/2024 | 2,552.00p | 2,576.00p | 2,532.00p | 2,556.00p | 179974 |
04/12/2024 | 2,516.00p | 2,592.00p | 2,512.00p | 2,568.00p | 258036 |
03/12/2024 | 2,522.00p | 2,558.00p | 2,506.00p | 2,532.00p | 83924 |
02/12/2024 | 2,482.00p | 2,550.00p | 2,438.00p | 2,526.00p | 114627 |
29/11/2024 | 2,558.00p | 2,560.00p | 2,494.00p | 2,530.00p | 416323 |
28/11/2024 | 2,492.00p | 2,542.00p | 2,486.00p | 2,516.00p | 190102 |
27/11/2024 | 2,504.00p | 2,520.00p | 2,478.00p | 2,490.00p | 430725 |
26/11/2024 | 2,490.00p | 2,520.00p | 2,480.00p | 2,498.00p | 149223 |
25/11/2024 | 2,560.00p | 2,560.00p | 2,488.00p | 2,518.00p | 1150597 |
22/11/2024 | 2,496.00p | 2,532.00p | 2,478.00p | 2,522.00p | 136971 |
21/11/2024 | 2,478.00p | 2,486.00p | 2,446.85p | 2,476.00p | 318834 |
20/11/2024 | 2,502.00p | 2,552.00p | 2,470.00p | 2,470.00p | 183808 |
19/11/2024 | 2,556.00p | 2,576.00p | 2,534.00p | 2,536.00p | 268485 |
18/11/2024 | 2,522.00p | 2,574.00p | 2,522.00p | 2,552.00p | 281935 |
15/11/2024 | 2,498.00p | 2,572.00p | 2,490.00p | 2,542.00p | 223229 |
14/11/2024 | 2,492.00p | 2,552.00p | 2,466.00p | 2,538.00p | 170199 |
13/11/2024 | 2,578.00p | 2,584.19p | 2,478.00p | 2,478.00p | 457580 |
12/11/2024 | 2,600.00p | 2,626.00p | 2,566.28p | 2,580.00p | 624209 |
11/11/2024 | 2,596.00p | 2,640.00p | 2,590.00p | 2,636.00p | 297903 |
08/11/2024 | 2,600.00p | 2,616.00p | 2,576.00p | 2,586.00p | 316411 |
07/11/2024 | 2,566.00p | 2,606.00p | 2,548.00p | 2,592.00p | 264496 |
06/11/2024 | 2,500.00p | 2,566.97p | 2,488.00p | 2,556.00p | 292963 |
05/11/2024 | 2,506.00p | 2,516.00p | 2,456.00p | 2,456.00p | 261570 |
04/11/2024 | 2,502.00p | 2,536.00p | 2,494.00p | 2,506.00p | 192834 |
01/11/2024 | 2,518.00p | 2,546.00p | 2,482.00p | 2,514.00p | 342861 |
31/10/2024 | 2,370.00p | 2,538.00p | 2,370.00p | 2,516.00p | 526645 |
30/10/2024 | 2,640.00p | 2,640.00p | 2,554.00p | 2,574.00p | 338232 |
29/10/2024 | 2,624.00p | 2,626.00p | 2,564.00p | 2,578.00p | 147243 |
28/10/2024 | 2,560.00p | 2,626.00p | 2,552.00p | 2,624.00p | 247879 |
25/10/2024 | 2,526.00p | 2,568.00p | 2,520.00p | 2,558.00p | 216347 |
24/10/2024 | 2,510.00p | 2,562.00p | 2,506.00p | 2,528.00p | 90593 |
23/10/2024 | 2,530.00p | 2,550.00p | 2,514.00p | 2,528.00p | 207914 |
22/10/2024 | 2,512.00p | 2,540.00p | 2,502.00p | 2,540.00p | 184145 |
21/10/2024 | 2,606.00p | 2,606.00p | 2,512.00p | 2,530.00p | 852564 |
18/10/2024 | 2,514.00p | 2,574.00p | 2,510.00p | 2,552.00p | 445216 |
17/10/2024 | 2,534.00p | 2,548.00p | 2,486.00p | 2,538.00p | 234827 |
16/10/2024 | 2,494.00p | 2,518.00p | 2,488.00p | 2,500.00p | 373149 |
15/10/2024 | 2,498.00p | 2,548.00p | 2,496.00p | 2,506.00p | 351044 |
14/10/2024 | 2,520.00p | 2,528.00p | 2,500.00p | 2,526.00p | 324364 |
11/10/2024 | 2,512.00p | 2,542.00p | 2,502.00p | 2,512.00p | 105356 |
10/10/2024 | 2,546.00p | 2,560.00p | 2,502.00p | 2,514.00p | 168668 |
09/10/2024 | 2,542.00p | 2,550.00p | 2,514.00p | 2,546.00p | 414620 |
08/10/2024 | 2,564.00p | 2,576.00p | 2,496.00p | 2,506.00p | 382267 |
07/10/2024 | 2,636.00p | 2,638.00p | 2,562.00p | 2,568.00p | 926986 |
04/10/2024 | 2,622.00p | 2,631.20p | 2,564.00p | 2,606.00p | 568049 |
03/10/2024 | 2,682.00p | 2,710.00p | 2,608.00p | 2,608.00p | 264184 |
02/10/2024 | 2,754.00p | 2,754.00p | 2,686.00p | 2,718.00p | 478240 |
01/10/2024 | 2,724.00p | 2,758.00p | 2,690.00p | 2,690.00p | 203039 |
30/09/2024 | 2,770.00p | 2,794.00p | 2,716.00p | 2,728.00p | 305438 |
27/09/2024 | 2,764.00p | 2,804.00p | 2,722.00p | 2,800.00p | 188854 |
26/09/2024 | 2,744.00p | 2,790.00p | 2,686.00p | 2,744.00p | 234415 |
25/09/2024 | 2,670.00p | 2,734.00p | 2,664.00p | 2,720.00p | 336386 |
24/09/2024 | 2,774.00p | 2,774.00p | 2,690.00p | 2,690.00p | 283097 |
23/09/2024 | 2,696.00p | 2,726.00p | 2,664.00p | 2,710.00p | 340995 |
20/09/2024 | 2,730.00p | 2,788.00p | 2,678.00p | 2,678.00p | 562278 |
19/09/2024 | 2,698.00p | 2,736.00p | 2,682.00p | 2,676.00p | 159509 |
18/09/2024 | 2,756.00p | 2,780.00p | 2,640.00p | 2,676.00p | 493779 |
17/09/2024 | 2,766.00p | 2,872.00p | 2,766.00p | 2,806.00p | 599277 |
16/09/2024 | 2,830.00p | 2,866.00p | 2,794.00p | 2,828.00p | 228655 |
13/09/2024 | 2,820.00p | 2,903.94p | 2,812.00p | 2,844.00p | 204491 |
12/09/2024 | 2,846.00p | 2,858.00p | 2,794.00p | 2,806.00p | 333431 |
11/09/2024 | 2,818.00p | 2,888.00p | 2,806.00p | 2,822.00p | 275925 |
10/09/2024 | 2,810.00p | 2,866.00p | 2,804.00p | 2,858.00p | 296601 |
09/09/2024 | 2,762.00p | 2,830.00p | 2,754.00p | 2,830.00p | 289718 |
06/09/2024 | 2,834.00p | 2,882.00p | 2,740.00p | 2,750.00p | 438452 |
05/09/2024 | 2,900.00p | 2,906.00p | 2,820.00p | 2,826.00p | 438307 |
04/09/2024 | 2,868.00p | 2,900.00p | 2,818.00p | 2,864.00p | 278155 |
03/09/2024 | 2,892.00p | 3,002.00p | 2,892.00p | 2,906.00p | 171155 |
02/09/2024 | 2,982.00p | 3,000.00p | 2,944.00p | 2,964.00p | 118030 |
30/08/2024 | 2,954.00p | 3,018.00p | 2,882.00p | 2,976.00p | 279871 |
29/08/2024 | 2,942.00p | 2,980.00p | 2,932.00p | 2,950.00p | 176541 |
28/08/2024 | 2,922.00p | 2,984.00p | 2,914.00p | 2,942.00p | 115993 |
27/08/2024 | 2,930.00p | 2,974.00p | 2,896.00p | 2,928.00p | 520353 |
23/08/2024 | 2,884.00p | 2,952.00p | 2,884.00p | 2,926.00p | 107755 |
22/08/2024 | 2,912.00p | 2,952.00p | 2,912.00p | 2,916.00p | 162870 |
21/08/2024 | 2,874.00p | 2,948.00p | 2,874.00p | 2,946.00p | 191833 |
20/08/2024 | 2,968.00p | 3,002.00p | 2,916.00p | 2,916.00p | 168749 |
19/08/2024 | 2,912.00p | 2,960.00p | 2,900.00p | 2,916.00p | 37833 |
16/08/2024 | 2,942.00p | 2,972.00p | 2,888.00p | 2,916.00p | 175687 |
15/08/2024 | 2,918.00p | 2,944.00p | 2,894.00p | 2,942.00p | 198199 |
14/08/2024 | 2,902.00p | 2,926.00p | 2,890.49p | 2,908.00p | 193806 |
13/08/2024 | 2,924.00p | 2,926.00p | 2,874.00p | 2,884.00p | 174095 |
12/08/2024 | 2,886.00p | 2,908.00p | 2,874.00p | 2,908.00p | 177437 |
09/08/2024 | 2,882.00p | 2,922.00p | 2,874.00p | 2,874.00p | 166619 |
08/08/2024 | 2,900.00p | 2,904.00p | 2,856.00p | 2,886.00p | 151754 |
07/08/2024 | 2,930.00p | 2,952.00p | 2,900.00p | 2,914.00p | 172276 |
06/08/2024 | 2,850.00p | 2,904.80p | 2,850.00p | 2,890.00p | 259695 |
05/08/2024 | 2,844.00p | 2,882.00p | 2,794.00p | 2,856.00p | 179891 |
02/08/2024 | 2,994.00p | 2,994.00p | 2,882.00p | 2,882.00p | 496467 |
01/08/2024 | 3,046.00p | 3,078.00p | 2,950.00p | 2,966.00p | 238997 |
31/07/2024 | 2,974.00p | 3,072.00p | 2,866.00p | 3,038.00p | 275667 |
30/07/2024 | 2,804.00p | 2,992.00p | 2,804.00p | 2,954.00p | 268679 |
29/07/2024 | 3,062.00p | 3,104.00p | 3,002.00p | 3,002.00p | 228608 |
26/07/2024 | 3,106.00p | 3,110.00p | 3,056.00p | 3,094.00p | 131189 |
25/07/2024 | 3,076.00p | 3,084.00p | 3,042.00p | 3,048.00p | 99817 |
24/07/2024 | 3,146.00p | 3,146.00p | 3,072.00p | 3,098.00p | 265427 |
23/07/2024 | 3,098.00p | 3,136.00p | 3,070.00p | 3,098.00p | 94414 |
22/07/2024 | 3,076.00p | 3,120.00p | 3,072.46p | 3,110.00p | 139195 |
19/07/2024 | 3,062.00p | 3,120.00p | 3,062.00p | 3,076.00p | 177943 |
18/07/2024 | 3,126.00p | 3,156.00p | 3,102.00p | 3,102.00p | 175887 |
17/07/2024 | 3,102.00p | 3,122.00p | 3,096.00p | 3,100.00p | 155237 |
16/07/2024 | 3,008.00p | 3,124.00p | 3,008.00p | 3,118.00p | 191983 |
15/07/2024 | 3,004.00p | 3,076.00p | 3,004.00p | 3,038.00p | 151181 |
12/07/2024 | 3,046.00p | 3,080.00p | 3,028.00p | 3,054.00p | 152618 |
11/07/2024 | 2,984.00p | 3,064.00p | 2,968.00p | 3,064.00p | 375422 |
10/07/2024 | 2,932.00p | 2,992.00p | 2,920.00p | 2,992.00p | 254969 |
09/07/2024 | 2,848.00p | 2,892.00p | 2,848.00p | 2,892.00p | 168499 |
08/07/2024 | 2,898.00p | 2,988.00p | 2,864.00p | 2,864.00p | 267875 |
05/07/2024 | 2,848.00p | 2,974.00p | 2,848.00p | 2,930.00p | 306681 |
04/07/2024 | 2,860.00p | 2,989.39p | 2,860.00p | 2,900.00p | 157975 |
03/07/2024 | 2,842.00p | 2,855.34p | 2,812.00p | 2,850.00p | 213014 |
02/07/2024 | 2,760.00p | 2,832.00p | 2,760.00p | 2,820.00p | 188540 |
01/07/2024 | 2,778.00p | 2,834.00p | 2,778.00p | 2,820.00p | 208455 |
28/06/2024 | 2,820.00p | 2,836.00p | 2,756.00p | 2,780.00p | 344746 |
27/06/2024 | 2,788.00p | 2,828.00p | 2,762.00p | 2,762.00p | 950080 |
26/06/2024 | 2,792.00p | 2,808.00p | 2,728.00p | 2,768.00p | 747654 |
25/06/2024 | 2,852.00p | 2,866.00p | 2,780.00p | 2,790.00p | 166408 |
24/06/2024 | 2,910.00p | 2,914.64p | 2,846.00p | 2,858.00p | 242744 |
21/06/2024 | 2,912.00p | 2,932.00p | 2,875.36p | 2,902.00p | 996459 |
20/06/2024 | 3,018.00p | 3,022.30p | 2,902.00p | 2,912.00p | 574740 |
19/06/2024 | 2,754.00p | 3,042.00p | 2,750.00p | 3,026.00p | 571892 |
18/06/2024 | 3,142.00p | 3,220.70p | 3,128.00p | 3,208.00p | 187722 |
17/06/2024 | 3,154.00p | 3,197.78p | 3,124.00p | 3,160.00p | 132089 |
14/06/2024 | 3,148.00p | 3,192.00p | 3,124.00p | 3,126.00p | 74329 |
13/06/2024 | 3,214.00p | 3,266.00p | 3,182.00p | 3,182.00p | 158050 |
12/06/2024 | 3,226.00p | 3,328.00p | 3,226.00p | 3,268.00p | 146911 |
11/06/2024 | 3,284.00p | 3,290.00p | 3,214.00p | 3,220.00p | 134628 |
10/06/2024 | 3,222.00p | 3,284.00p | 3,222.00p | 3,282.00p | 112843 |
07/06/2024 | 3,284.00p | 3,306.00p | 3,258.00p | 3,292.00p | 125439 |
06/06/2024 | 3,280.00p | 3,322.00p | 3,200.00p | 3,272.00p | 96676 |
05/06/2024 | 3,262.00p | 3,270.00p | 3,198.00p | 3,270.00p | 154572 |
04/06/2024 | 3,260.00p | 3,294.00p | 3,242.00p | 3,252.00p | 136016 |
03/06/2024 | 3,292.00p | 3,302.00p | 3,254.00p | 3,280.00p | 188093 |
31/05/2024 | 3,182.00p | 3,270.00p | 3,182.00p | 3,270.00p | 348959 |
30/05/2024 | 3,146.00p | 3,266.00p | 3,144.00p | 3,240.00p | 171656 |
29/05/2024 | 3,254.00p | 3,254.00p | 3,152.00p | 3,152.00p | 150572 |
28/05/2024 | 3,292.00p | 3,318.00p | 3,256.00p | 3,256.00p | 316287 |
24/05/2024 | 3,236.00p | 3,298.00p | 3,230.00p | 3,298.00p | 157467 |
23/05/2024 | 3,150.00p | 3,310.00p | 3,116.00p | 3,270.00p | 183654 |
22/05/2024 | 3,228.00p | 3,304.00p | 3,215.85p | 3,304.00p | 464534 |
21/05/2024 | 3,232.00p | 3,252.00p | 3,204.00p | 3,252.00p | 374175 |
20/05/2024 | 3,196.00p | 3,286.00p | 3,170.00p | 3,248.00p | 388050 |
17/05/2024 | 3,224.00p | 3,224.00p | 3,126.00p | 3,144.00p | 359129 |
16/05/2024 | 3,286.00p | 3,286.00p | 3,148.00p | 3,148.00p | 219344 |
15/05/2024 | 3,320.00p | 3,348.00p | 3,294.00p | 3,302.00p | 194656 |
14/05/2024 | 3,376.00p | 3,376.00p | 3,286.00p | 3,302.00p | 134284 |
13/05/2024 | 3,328.00p | 3,338.00p | 3,286.00p | 3,296.00p | 570647 |
10/05/2024 | 3,394.00p | 3,394.00p | 3,298.00p | 3,330.00p | 125118 |
09/05/2024 | 3,410.00p | 3,410.00p | 3,304.00p | 3,314.00p | 104832 |
08/05/2024 | 3,422.00p | 3,430.00p | 3,330.00p | 3,330.00p | 236217 |
07/05/2024 | 3,340.00p | 3,380.00p | 3,314.00p | 3,380.00p | 262942 |
03/05/2024 | 3,160.00p | 3,310.00p | 3,160.00p | 3,306.00p | 224013 |
02/05/2024 | 3,150.00p | 3,250.00p | 3,117.64p | 3,208.00p | 210657 |
01/05/2024 | 3,366.00p | 3,382.00p | 3,262.00p | 3,272.00p | 193114 |
30/04/2024 | 3,308.00p | 3,348.00p | 3,308.00p | 3,330.00p | 315349 |
29/04/2024 | 3,340.00p | 3,353.65p | 3,168.00p | 3,324.00p | 159767 |
26/04/2024 | 3,230.00p | 3,302.00p | 3,230.00p | 3,274.00p | 157039 |
25/04/2024 | 3,246.00p | 3,288.00p | 3,220.85p | 3,254.00p | 186304 |
24/04/2024 | 3,254.00p | 3,320.00p | 3,232.00p | 3,264.00p | 191589 |
23/04/2024 | 3,224.00p | 3,256.00p | 3,210.00p | 3,256.00p | 142037 |
22/04/2024 | 3,196.00p | 3,217.00p | 3,177.22p | 3,214.00p | 66881 |
19/04/2024 | 3,148.00p | 3,178.00p | 3,105.96p | 3,178.00p | 193149 |
18/04/2024 | 3,166.00p | 3,174.00p | 3,130.00p | 3,166.00p | 132890 |
17/04/2024 | 3,152.00p | 3,184.00p | 3,144.00p | 3,144.00p | 112340 |
16/04/2024 | 3,166.00p | 3,202.00p | 3,144.00p | 3,170.00p | 125657 |
15/04/2024 | 3,238.00p | 3,264.00p | 3,204.00p | 3,216.00p | 756771 |
12/04/2024 | 3,328.00p | 3,328.00p | 3,228.00p | 3,228.00p | 177342 |
11/04/2024 | 3,154.00p | 3,266.00p | 3,154.00p | 3,258.00p | 162694 |
10/04/2024 | 3,260.00p | 3,306.00p | 3,214.00p | 3,222.00p | 205575 |
09/04/2024 | 3,194.00p | 3,288.00p | 3,194.00p | 3,264.00p | 1113382 |
08/04/2024 | 3,168.00p | 3,246.00p | 3,160.00p | 3,226.00p | 176392 |
05/04/2024 | 3,228.00p | 3,236.00p | 3,190.20p | 3,204.00p | 101120 |
04/04/2024 | 3,224.00p | 3,258.00p | 3,224.00p | 3,256.00p | 109799 |
03/04/2024 | 3,208.00p | 3,286.00p | 3,208.00p | 3,240.00p | 170930 |
02/04/2024 | 3,234.00p | 3,388.00p | 3,234.00p | 3,284.00p | 185264 |
28/03/2024 | 3,280.00p | 3,317.00p | 3,262.00p | 3,307.00p | 231592 |
27/03/2024 | 3,230.00p | 3,275.00p | 3,230.00p | 3,275.00p | 280506 |
26/03/2024 | 3,221.00p | 3,278.00p | 3,214.00p | 3,278.00p | 296387 |
25/03/2024 | 3,288.00p | 3,296.00p | 3,251.00p | 3,252.00p | 177420 |
22/03/2024 | 3,254.00p | 3,342.00p | 3,254.00p | 3,306.00p | 214301 |
21/03/2024 | 3,304.00p | 3,339.00p | 3,282.00p | 3,329.00p | 548505 |
20/03/2024 | 3,247.00p | 3,302.00p | 3,247.00p | 3,276.00p | 194536 |
19/03/2024 | 3,247.00p | 3,327.00p | 3,247.00p | 3,302.00p | 160203 |
18/03/2024 | 3,338.00p | 3,338.00p | 3,294.00p | 3,320.00p | 163793 |
15/03/2024 | 3,376.00p | 3,385.00p | 3,298.00p | 3,321.00p | 547213 |
14/03/2024 | 3,408.00p | 3,408.00p | 3,302.00p | 3,309.00p | 218486 |
13/03/2024 | 3,330.00p | 3,354.50p | 3,315.00p | 3,331.00p | 771821 |
*Close Price adjusted for both dividends and splits