Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
31/05/2023 | 2,195.00p | 2,195.00p | 2,075.00p | 2,085.00p | 37350 |
30/05/2023 | 2,190.00p | 2,190.00p | 2,075.00p | 2,105.00p | 9989 |
26/05/2023 | 2,145.00p | 2,145.00p | 2,080.00p | 2,095.00p | 11507 |
25/05/2023 | 2,200.00p | 2,200.00p | 2,135.00p | 2,135.00p | 11142 |
24/05/2023 | 2,220.00p | 2,230.00p | 2,175.00p | 2,210.00p | 29288 |
23/05/2023 | 2,320.00p | 2,320.00p | 2,215.00p | 2,220.00p | 12487 |
22/05/2023 | 2,210.00p | 2,332.75p | 2,200.00p | 2,220.00p | 10415 |
19/05/2023 | 2,255.00p | 2,359.38p | 2,200.00p | 2,200.00p | 14311 |
18/05/2023 | 2,200.00p | 2,255.00p | 2,200.00p | 2,240.00p | 12185 |
17/05/2023 | 2,220.00p | 2,365.00p | 2,200.00p | 2,220.00p | 14647 |
16/05/2023 | 2,255.00p | 2,261.24p | 2,190.00p | 2,220.00p | 15617 |
15/05/2023 | 2,245.00p | 2,305.00p | 2,215.00p | 2,245.00p | 10213 |
12/05/2023 | 2,320.00p | 2,320.00p | 2,205.00p | 2,225.00p | 7204 |
11/05/2023 | 2,285.00p | 2,350.00p | 2,210.00p | 2,230.00p | 14150 |
10/05/2023 | 2,270.00p | 2,415.00p | 2,240.00p | 2,280.00p | 14711 |
09/05/2023 | 2,280.00p | 2,358.55p | 2,215.00p | 2,260.00p | 10217 |
05/05/2023 | 2,305.00p | 2,385.00p | 2,255.00p | 2,265.00p | 16744 |
04/05/2023 | 2,180.00p | 2,340.00p | 2,180.00p | 2,335.00p | 404393 |
03/05/2023 | 2,255.00p | 2,300.00p | 2,205.00p | 2,270.00p | 28260 |
02/05/2023 | 2,265.00p | 2,295.00p | 2,235.00p | 2,245.00p | 35233 |
28/04/2023 | 2,175.00p | 2,240.00p | 2,175.00p | 2,215.00p | 50045 |
27/04/2023 | 2,135.00p | 2,205.00p | 2,130.00p | 2,195.00p | 24184 |
26/04/2023 | 2,125.00p | 2,170.00p | 2,105.00p | 2,145.00p | 56593 |
25/04/2023 | 2,155.00p | 2,210.00p | 2,125.00p | 2,175.00p | 14451 |
24/04/2023 | 2,210.00p | 2,210.00p | 2,100.00p | 2,150.00p | 34653 |
21/04/2023 | 2,105.00p | 2,210.00p | 2,063.75p | 2,140.00p | 31401 |
20/04/2023 | 2,090.00p | 2,173.75p | 2,078.10p | 2,110.00p | 17583 |
19/04/2023 | 2,100.00p | 2,130.00p | 2,040.00p | 2,085.00p | 113591 |
18/04/2023 | 2,040.00p | 2,156.75p | 2,026.30p | 2,130.00p | 48675 |
17/04/2023 | 2,025.00p | 2,075.00p | 1,986.00p | 2,075.00p | 24030 |
14/04/2023 | 1,982.00p | 2,025.00p | 1,843.55p | 2,025.00p | 177570 |
13/04/2023 | 1,826.00p | 1,914.00p | 1,802.00p | 1,880.00p | 276829 |
12/04/2023 | 1,888.00p | 1,948.00p | 1,832.00p | 1,860.00p | 57502 |
11/04/2023 | 1,912.00p | 1,984.00p | 1,864.00p | 1,894.00p | 34404 |
06/04/2023 | 1,890.00p | 1,969.80p | 1,890.00p | 1,904.00p | 43042 |
05/04/2023 | 1,920.00p | 1,980.20p | 1,898.00p | 1,930.00p | 6596 |
04/04/2023 | 2,000.00p | 2,000.00p | 1,940.38p | 1,960.00p | 125646 |
03/04/2023 | 1,942.00p | 2,050.00p | 1,942.00p | 2,000.00p | 42381 |
31/03/2023 | 2,000.00p | 2,036.44p | 1,962.50p | 2,035.00p | 14503 |
30/03/2023 | 2,025.00p | 2,090.00p | 1,960.00p | 2,020.00p | 51366 |
29/03/2023 | 2,035.00p | 2,050.00p | 1,978.22p | 2,005.00p | 71265 |
28/03/2023 | 2,050.00p | 2,079.00p | 1,974.00p | 1,996.00p | 14259 |
27/03/2023 | 2,105.00p | 2,115.00p | 2,030.00p | 2,035.00p | 14272 |
24/03/2023 | 2,095.00p | 2,110.00p | 2,015.00p | 2,085.00p | 14167 |
23/03/2023 | 2,090.00p | 2,191.75p | 2,010.00p | 2,090.00p | 9060 |
22/03/2023 | 2,075.00p | 2,086.40p | 1,982.00p | 2,055.00p | 13824 |
21/03/2023 | 2,010.00p | 2,145.00p | 1,985.09p | 2,060.00p | 87306 |
20/03/2023 | 1,984.00p | 2,161.00p | 1,984.00p | 2,035.00p | 13053 |
17/03/2023 | 2,125.00p | 2,148.50p | 2,050.00p | 2,080.00p | 47794 |
16/03/2023 | 2,175.00p | 2,180.00p | 2,050.00p | 2,105.00p | 36036 |
15/03/2023 | 2,130.00p | 2,172.25p | 2,080.00p | 2,115.00p | 32817 |
14/03/2023 | 2,155.00p | 2,185.00p | 2,102.00p | 2,175.00p | 39069 |
13/03/2023 | 2,155.00p | 2,193.40p | 2,084.00p | 2,155.00p | 152112 |
10/03/2023 | 2,200.00p | 2,225.00p | 2,140.00p | 2,190.00p | 31581 |
09/03/2023 | 2,300.00p | 2,340.00p | 2,220.00p | 2,235.00p | 69730 |
08/03/2023 | 2,250.00p | 2,340.00p | 2,215.00p | 2,315.00p | 23641 |
07/03/2023 | 2,310.00p | 2,343.00p | 2,211.75p | 2,320.00p | 56096 |
06/03/2023 | 2,235.00p | 2,260.00p | 2,170.50p | 2,240.00p | 17893 |
03/03/2023 | 2,320.00p | 2,355.00p | 2,200.00p | 2,225.00p | 47968 |
02/03/2023 | 2,300.00p | 2,323.50p | 2,250.00p | 2,265.00p | 82341 |
01/03/2023 | 2,405.00p | 2,504.00p | 2,315.00p | 2,345.00p | 46420 |
28/02/2023 | 2,370.00p | 2,388.06p | 2,161.07p | 2,340.00p | 821962 |
27/02/2023 | 2,445.00p | 2,497.50p | 2,380.00p | 2,450.00p | 34962 |
24/02/2023 | 2,490.00p | 2,520.00p | 2,420.00p | 2,435.00p | 56445 |
23/02/2023 | 2,590.00p | 2,600.00p | 2,380.00p | 2,470.00p | 25442 |
22/02/2023 | 2,495.00p | 2,540.00p | 2,325.00p | 2,480.00p | 23615 |
21/02/2023 | 2,595.00p | 2,666.25p | 2,415.00p | 2,435.00p | 55342 |
20/02/2023 | 2,700.00p | 2,700.00p | 2,540.00p | 2,570.00p | 17915 |
17/02/2023 | 2,750.00p | 2,750.00p | 2,560.00p | 2,585.00p | 15770 |
16/02/2023 | 2,620.00p | 2,705.00p | 2,547.90p | 2,635.00p | 22420 |
15/02/2023 | 2,555.00p | 2,620.00p | 2,475.00p | 2,600.00p | 21930 |
14/02/2023 | 2,595.00p | 2,664.62p | 2,530.00p | 2,540.00p | 25558 |
13/02/2023 | 2,600.00p | 2,655.00p | 2,588.08p | 2,640.00p | 23544 |
10/02/2023 | 2,570.00p | 2,640.00p | 2,545.00p | 2,590.00p | 41723 |
09/02/2023 | 2,540.00p | 2,579.00p | 2,485.00p | 2,550.00p | 41010 |
08/02/2023 | 2,565.00p | 2,620.00p | 2,502.07p | 2,540.00p | 38458 |
07/02/2023 | 2,545.00p | 2,655.00p | 2,440.00p | 2,505.00p | 14249 |
06/02/2023 | 2,550.00p | 2,640.00p | 2,450.00p | 2,515.00p | 23126 |
03/02/2023 | 2,540.00p | 2,580.00p | 2,470.00p | 2,520.00p | 26960 |
02/02/2023 | 2,445.00p | 2,585.00p | 2,425.00p | 2,580.00p | 86539 |
01/02/2023 | 2,400.00p | 2,475.00p | 2,400.00p | 2,435.00p | 28008 |
31/01/2023 | 2,400.00p | 2,450.00p | 2,314.14p | 2,425.00p | 71762 |
30/01/2023 | 2,450.00p | 2,450.00p | 2,380.00p | 2,400.00p | 146583 |
27/01/2023 | 2,450.00p | 2,478.40p | 2,425.00p | 2,450.00p | 63841 |
26/01/2023 | 2,495.00p | 2,520.00p | 2,445.00p | 2,450.00p | 145250 |
25/01/2023 | 2,510.00p | 2,655.81p | 2,490.00p | 2,510.00p | 135840 |
24/01/2023 | 2,610.00p | 2,680.00p | 2,555.00p | 2,680.00p | 77756 |
23/01/2023 | 2,500.00p | 2,650.00p | 2,435.00p | 2,600.00p | 156472 |
20/01/2023 | 2,495.00p | 2,540.00p | 2,430.00p | 2,445.00p | 71540 |
19/01/2023 | 2,475.00p | 2,485.00p | 2,400.00p | 2,460.00p | 79867 |
18/01/2023 | 2,390.00p | 2,480.00p | 2,370.00p | 2,445.00p | 62680 |
17/01/2023 | 2,400.00p | 2,463.84p | 2,326.75p | 2,400.00p | 78038 |
16/01/2023 | 2,290.00p | 2,340.00p | 2,223.04p | 2,305.00p | 32236 |
13/01/2023 | 2,150.00p | 2,385.00p | 2,140.00p | 2,300.00p | 74120 |
12/01/2023 | 2,200.00p | 2,245.00p | 2,115.00p | 2,155.00p | 159256 |
11/01/2023 | 2,210.00p | 2,220.00p | 2,160.00p | 2,165.00p | 51958 |
10/01/2023 | 2,200.00p | 2,255.00p | 2,135.00p | 2,160.00p | 27530 |
09/01/2023 | 2,145.00p | 2,260.00p | 2,140.00p | 2,245.00p | 14730 |
06/01/2023 | 2,195.00p | 2,235.98p | 2,120.00p | 2,200.00p | 12684 |
05/01/2023 | 2,125.00p | 2,220.00p | 2,125.00p | 2,185.00p | 17724 |
04/01/2023 | 2,155.00p | 2,217.86p | 2,025.00p | 2,180.00p | 23368 |
03/01/2023 | 2,035.00p | 2,156.87p | 2,035.00p | 2,085.00p | 32802 |
30/12/2022 | 1,996.00p | 2,035.00p | 1,972.00p | 2,035.00p | 9700 |
29/12/2022 | 1,916.00p | 2,010.00p | 1,916.00p | 1,994.00p | 25640 |
28/12/2022 | 2,000.00p | 2,010.00p | 1,960.00p | 1,976.00p | 10659 |
23/12/2022 | 1,934.00p | 2,040.00p | 1,922.00p | 2,040.00p | 4921 |
22/12/2022 | 2,025.00p | 2,025.00p | 1,922.00p | 1,930.00p | 18402 |
21/12/2022 | 1,886.00p | 1,948.00p | 1,886.00p | 1,942.00p | 9979 |
20/12/2022 | 1,940.00p | 2,038.70p | 1,750.00p | 1,912.00p | 22687 |
19/12/2022 | 2,050.00p | 2,050.00p | 1,952.00p | 1,952.00p | 55211 |
16/12/2022 | 2,100.00p | 2,132.20p | 2,025.00p | 2,030.00p | 219027 |
15/12/2022 | 2,135.00p | 2,135.00p | 2,065.00p | 2,090.00p | 14740 |
14/12/2022 | 2,100.00p | 2,155.00p | 2,100.00p | 2,130.00p | 17645 |
13/12/2022 | 2,055.00p | 2,160.00p | 2,005.00p | 2,120.00p | 26629 |
12/12/2022 | 2,040.00p | 2,060.00p | 1,966.00p | 2,045.00p | 24712 |
09/12/2022 | 2,040.00p | 2,055.00p | 2,015.00p | 2,020.00p | 17288 |
08/12/2022 | 2,035.00p | 2,105.00p | 2,000.00p | 2,025.00p | 17916 |
07/12/2022 | 2,025.00p | 2,070.00p | 1,962.00p | 2,040.00p | 42852 |
06/12/2022 | 2,040.00p | 2,090.00p | 1,956.20p | 2,040.00p | 27690 |
05/12/2022 | 2,080.00p | 2,118.00p | 2,025.00p | 2,040.00p | 27938 |
02/12/2022 | 2,085.00p | 2,100.00p | 2,020.00p | 2,085.00p | 15067 |
01/12/2022 | 1,960.00p | 2,085.00p | 1,960.00p | 2,080.00p | 42714 |
30/11/2022 | 1,946.00p | 2,021.05p | 1,942.00p | 1,954.00p | 65041 |
29/11/2022 | 2,005.00p | 2,038.20p | 1,928.00p | 1,942.00p | 14786 |
28/11/2022 | 2,060.00p | 2,088.00p | 2,015.00p | 2,015.00p | 14581 |
25/11/2022 | 2,100.00p | 2,165.00p | 2,050.00p | 2,090.00p | 23383 |
24/11/2022 | 2,065.00p | 2,150.00p | 2,050.75p | 2,115.00p | 68896 |
23/11/2022 | 2,220.00p | 2,220.00p | 2,035.00p | 2,045.00p | 22319 |
22/11/2022 | 2,215.00p | 2,245.00p | 2,181.00p | 2,195.00p | 65800 |
21/11/2022 | 2,180.00p | 2,225.75p | 2,155.00p | 2,205.00p | 37643 |
18/11/2022 | 2,180.00p | 2,180.96p | 2,120.00p | 2,160.00p | 12034 |
17/11/2022 | 2,145.00p | 2,209.00p | 2,120.00p | 2,160.00p | 23392 |
16/11/2022 | 2,165.00p | 2,235.00p | 2,125.00p | 2,165.00p | 33630 |
15/11/2022 | 2,145.00p | 2,215.00p | 2,083.54p | 2,160.00p | 33601 |
14/11/2022 | 2,205.00p | 2,250.00p | 2,070.00p | 2,150.00p | 44593 |
11/11/2022 | 2,200.00p | 2,275.00p | 2,125.40p | 2,220.00p | 226336 |
10/11/2022 | 2,035.00p | 2,165.00p | 1,990.00p | 2,150.00p | 142760 |
09/11/2022 | 2,020.00p | 2,074.65p | 1,995.20p | 2,035.00p | 31113 |
08/11/2022 | 1,924.00p | 1,988.00p | 1,920.00p | 1,986.00p | 19278 |
07/11/2022 | 1,902.00p | 1,946.00p | 1,882.00p | 1,914.00p | 24891 |
04/11/2022 | 1,916.00p | 1,972.00p | 1,850.50p | 1,908.00p | 138392 |
03/11/2022 | 1,860.00p | 1,918.00p | 1,835.12p | 1,918.00p | 41201 |
02/11/2022 | 1,846.00p | 1,870.00p | 1,806.00p | 1,830.00p | 96226 |
01/11/2022 | 1,752.00p | 1,814.00p | 1,752.00p | 1,812.00p | 37287 |
31/10/2022 | 1,718.00p | 1,810.00p | 1,702.34p | 1,752.00p | 120395 |
28/10/2022 | 1,684.00p | 1,740.00p | 1,655.30p | 1,720.00p | 127558 |
27/10/2022 | 1,656.00p | 1,714.00p | 1,644.40p | 1,700.00p | 310369 |
26/10/2022 | 1,532.00p | 1,684.56p | 1,519.80p | 1,674.00p | 88679 |
25/10/2022 | 1,544.00p | 1,562.00p | 1,506.00p | 1,528.00p | 67483 |
24/10/2022 | 1,502.00p | 1,532.00p | 1,470.56p | 1,524.00p | 43002 |
21/10/2022 | 1,462.00p | 1,498.00p | 1,414.00p | 1,478.00p | 255170 |
20/10/2022 | 1,474.00p | 1,538.00p | 1,434.00p | 1,480.00p | 131411 |
19/10/2022 | 1,450.00p | 1,508.00p | 1,450.00p | 1,466.00p | 99422 |
18/10/2022 | 1,500.00p | 1,534.00p | 1,484.00p | 1,500.00p | 267321 |
17/10/2022 | 1,504.00p | 1,530.00p | 1,488.00p | 1,504.00p | 104006 |
14/10/2022 | 1,470.00p | 1,562.10p | 1,468.00p | 1,500.00p | 76641 |
13/10/2022 | 1,472.00p | 1,520.00p | 1,402.00p | 1,464.00p | 121502 |
12/10/2022 | 1,530.00p | 1,558.50p | 1,474.00p | 1,482.00p | 40258 |
11/10/2022 | 1,644.00p | 1,678.00p | 1,480.00p | 1,530.00p | 67157 |
10/10/2022 | 1,562.00p | 1,678.00p | 1,521.58p | 1,588.00p | 31018 |
07/10/2022 | 1,652.00p | 1,680.36p | 1,560.00p | 1,576.00p | 23835 |
06/10/2022 | 1,686.00p | 1,768.00p | 1,638.00p | 1,648.00p | 10741 |
05/10/2022 | 1,692.00p | 1,766.00p | 1,646.00p | 1,670.00p | 12913 |
04/10/2022 | 1,660.00p | 1,704.60p | 1,657.98p | 1,688.00p | 64028 |
03/10/2022 | 1,672.00p | 1,702.00p | 1,618.00p | 1,644.00p | 61986 |
30/09/2022 | 1,724.00p | 1,729.00p | 1,624.00p | 1,670.00p | 21013 |
29/09/2022 | 1,752.00p | 1,832.00p | 1,672.00p | 1,678.00p | 58748 |
28/09/2022 | 1,746.00p | 1,816.00p | 1,726.00p | 1,800.00p | 47830 |
27/09/2022 | 1,732.00p | 1,838.00p | 1,716.00p | 1,770.00p | 64372 |
26/09/2022 | 1,782.00p | 1,800.00p | 1,690.00p | 1,754.00p | 67328 |
23/09/2022 | 1,778.00p | 1,811.50p | 1,726.00p | 1,780.00p | 67729 |
22/09/2022 | 1,848.00p | 1,920.00p | 1,754.00p | 1,780.00p | 25884 |
21/09/2022 | 1,800.00p | 1,826.50p | 1,767.70p | 1,798.00p | 28983 |
20/09/2022 | 1,844.00p | 1,908.00p | 1,786.00p | 1,800.00p | 73542 |
16/09/2022 | 1,932.00p | 1,938.00p | 1,722.00p | 1,804.00p | 419898 |
15/09/2022 | 1,968.00p | 2,070.00p | 1,884.00p | 1,932.00p | 30856 |
14/09/2022 | 2,000.00p | 2,000.00p | 1,862.00p | 1,890.00p | 50923 |
13/09/2022 | 2,005.00p | 2,112.07p | 1,934.00p | 1,940.00p | 38288 |
12/09/2022 | 1,900.00p | 2,115.00p | 1,900.00p | 1,968.00p | 42818 |
09/09/2022 | 1,932.00p | 1,953.77p | 1,782.00p | 1,920.00p | 32825 |
08/09/2022 | 1,782.00p | 1,894.00p | 1,782.00p | 1,866.00p | 28767 |
07/09/2022 | 1,830.00p | 1,918.00p | 1,798.00p | 1,798.00p | 27204 |
06/09/2022 | 1,840.00p | 1,900.00p | 1,840.00p | 1,866.00p | 39286 |
05/09/2022 | 1,930.00p | 1,946.00p | 1,816.00p | 1,860.00p | 96026 |
02/09/2022 | 1,898.00p | 1,950.00p | 1,830.00p | 1,880.00p | 208767 |
01/09/2022 | 1,904.00p | 2,090.00p | 1,886.00p | 1,938.00p | 39475 |
31/08/2022 | 1,900.00p | 1,987.25p | 1,884.00p | 1,956.00p | 454373 |
30/08/2022 | 1,988.00p | 2,045.00p | 1,934.00p | 1,956.00p | 38342 |
26/08/2022 | 2,030.00p | 2,041.63p | 1,970.00p | 1,990.00p | 132411 |
25/08/2022 | 1,940.00p | 2,070.00p | 1,940.00p | 1,998.00p | 17731 |
24/08/2022 | 2,080.00p | 2,086.25p | 2,000.00p | 2,040.00p | 142453 |
23/08/2022 | 2,185.00p | 2,200.00p | 2,100.00p | 2,105.00p | 49689 |
22/08/2022 | 2,235.00p | 2,406.25p | 2,120.00p | 2,165.00p | 104775 |
19/08/2022 | 2,445.00p | 2,445.00p | 2,205.00p | 2,205.00p | 15898 |
18/08/2022 | 2,400.00p | 2,400.00p | 2,260.00p | 2,300.00p | 46477 |
17/08/2022 | 2,455.00p | 2,455.00p | 2,270.00p | 2,300.00p | 74280 |
16/08/2022 | 2,210.00p | 2,435.00p | 2,210.00p | 2,415.00p | 64435 |
15/08/2022 | 2,135.00p | 2,381.00p | 2,135.00p | 2,225.00p | 31895 |
12/08/2022 | 2,230.00p | 2,305.00p | 2,210.00p | 2,290.00p | 15904 |
11/08/2022 | 2,105.00p | 2,358.75p | 2,105.00p | 2,265.00p | 55035 |
*Close Price adjusted for both dividends and splits