Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/12/2022 | 1,761.00p | 1,780.00p | 1,753.00p | 1,754.00p | 353361 |
21/12/2022 | 1,736.00p | 1,770.00p | 1,730.00p | 1,759.00p | 265247 |
20/12/2022 | 1,697.00p | 1,745.00p | 1,690.00p | 1,732.00p | 253599 |
19/12/2022 | 1,721.00p | 1,725.00p | 1,691.00p | 1,701.00p | 150550 |
16/12/2022 | 1,716.00p | 1,716.00p | 1,682.00p | 1,696.00p | 441460 |
15/12/2022 | 1,685.00p | 1,718.00p | 1,680.00p | 1,701.00p | 307281 |
14/12/2022 | 1,720.00p | 1,729.00p | 1,695.00p | 1,703.00p | 191978 |
13/12/2022 | 1,684.00p | 1,744.00p | 1,679.00p | 1,719.00p | 374987 |
12/12/2022 | 1,707.00p | 1,707.00p | 1,660.00p | 1,672.00p | 229741 |
09/12/2022 | 1,744.00p | 1,744.00p | 1,709.00p | 1,724.00p | 193700 |
08/12/2022 | 1,714.00p | 1,737.00p | 1,707.30p | 1,719.00p | 198519 |
07/12/2022 | 1,694.00p | 1,722.00p | 1,682.00p | 1,706.00p | 142522 |
06/12/2022 | 1,734.00p | 1,735.00p | 1,692.00p | 1,697.00p | 206118 |
05/12/2022 | 1,755.00p | 1,766.00p | 1,747.60p | 1,750.00p | 144361 |
02/12/2022 | 1,762.00p | 1,764.00p | 1,721.00p | 1,750.00p | 233591 |
01/12/2022 | 1,756.00p | 1,756.00p | 1,720.00p | 1,756.00p | 239424 |
30/11/2022 | 1,702.00p | 1,740.00p | 1,692.00p | 1,731.00p | 200838 |
29/11/2022 | 1,685.00p | 1,693.00p | 1,673.00p | 1,687.00p | 186455 |
28/11/2022 | 1,701.00p | 1,711.00p | 1,680.00p | 1,686.00p | 174587 |
25/11/2022 | 1,715.00p | 1,722.00p | 1,680.00p | 1,683.00p | 176500 |
24/11/2022 | 1,731.00p | 1,731.00p | 1,701.00p | 1,713.00p | 68376 |
23/11/2022 | 1,721.00p | 1,721.00p | 1,689.00p | 1,698.00p | 193650 |
22/11/2022 | 1,685.00p | 1,708.00p | 1,674.00p | 1,701.00p | 148368 |
21/11/2022 | 1,623.00p | 1,686.00p | 1,623.00p | 1,672.00p | 236344 |
18/11/2022 | 1,626.00p | 1,642.00p | 1,603.00p | 1,640.00p | 248369 |
17/11/2022 | 1,646.00p | 1,646.00p | 1,601.00p | 1,611.00p | 204507 |
16/11/2022 | 1,655.00p | 1,667.00p | 1,635.00p | 1,648.00p | 249628 |
15/11/2022 | 1,720.00p | 1,720.00p | 1,648.00p | 1,656.00p | 198951 |
14/11/2022 | 1,706.00p | 1,724.00p | 1,663.00p | 1,706.00p | 492112 |
11/11/2022 | 1,692.00p | 1,730.00p | 1,684.00p | 1,684.00p | 190496 |
10/11/2022 | 1,636.00p | 1,718.00p | 1,583.00p | 1,692.00p | 483727 |
09/11/2022 | 1,661.00p | 1,675.00p | 1,641.00p | 1,653.00p | 170301 |
08/11/2022 | 1,563.00p | 1,652.00p | 1,563.00p | 1,648.00p | 268244 |
07/11/2022 | 1,558.00p | 1,594.00p | 1,550.00p | 1,581.00p | 214894 |
04/11/2022 | 1,489.00p | 1,590.00p | 1,489.00p | 1,573.00p | 454612 |
03/11/2022 | 1,516.00p | 1,516.00p | 1,454.71p | 1,462.00p | 423389 |
02/11/2022 | 1,554.00p | 1,636.42p | 1,532.00p | 1,532.00p | 309120 |
01/11/2022 | 1,528.00p | 1,558.00p | 1,526.00p | 1,541.00p | 227792 |
31/10/2022 | 1,524.00p | 1,539.00p | 1,513.20p | 1,516.00p | 177180 |
28/10/2022 | 1,554.00p | 1,554.00p | 1,515.00p | 1,515.00p | 205292 |
27/10/2022 | 1,574.00p | 1,574.00p | 1,548.00p | 1,565.00p | 189796 |
26/10/2022 | 1,539.00p | 1,575.00p | 1,534.00p | 1,570.00p | 154209 |
25/10/2022 | 1,529.00p | 1,548.00p | 1,509.00p | 1,538.00p | 161329 |
24/10/2022 | 1,565.00p | 1,565.00p | 1,521.00p | 1,530.00p | 266262 |
21/10/2022 | 1,501.00p | 1,543.00p | 1,481.00p | 1,539.00p | 267329 |
20/10/2022 | 1,461.00p | 1,512.00p | 1,452.00p | 1,512.00p | 230908 |
19/10/2022 | 1,502.00p | 1,510.00p | 1,451.00p | 1,461.00p | 282786 |
18/10/2022 | 1,491.00p | 1,515.00p | 1,475.00p | 1,503.00p | 187556 |
17/10/2022 | 1,460.00p | 1,497.00p | 1,435.00p | 1,497.00p | 588494 |
14/10/2022 | 1,509.00p | 1,510.00p | 1,465.00p | 1,465.00p | 322861 |
13/10/2022 | 1,551.00p | 1,554.00p | 1,454.00p | 1,481.00p | 678317 |
12/10/2022 | 1,583.00p | 1,583.00p | 1,527.00p | 1,527.00p | 346989 |
11/10/2022 | 1,595.00p | 1,595.00p | 1,544.00p | 1,577.00p | 398898 |
10/10/2022 | 1,596.00p | 1,596.00p | 1,552.00p | 1,569.00p | 160291 |
07/10/2022 | 1,599.00p | 1,612.00p | 1,575.00p | 1,590.00p | 207284 |
06/10/2022 | 1,595.00p | 1,609.00p | 1,576.00p | 1,598.00p | 259796 |
05/10/2022 | 1,612.00p | 1,612.00p | 1,564.00p | 1,578.00p | 561855 |
04/10/2022 | 1,589.00p | 1,611.00p | 1,577.00p | 1,611.00p | 376593 |
03/10/2022 | 1,636.00p | 1,645.00p | 1,579.00p | 1,583.00p | 471155 |
30/09/2022 | 1,624.00p | 1,644.00p | 1,590.00p | 1,641.00p | 608485 |
29/09/2022 | 1,635.00p | 1,649.00p | 1,593.00p | 1,605.00p | 255185 |
28/09/2022 | 1,593.00p | 1,669.00p | 1,575.00p | 1,649.00p | 433796 |
27/09/2022 | 1,596.00p | 1,625.00p | 1,586.00p | 1,590.00p | 296871 |
26/09/2022 | 1,611.00p | 1,633.00p | 1,578.00p | 1,614.00p | 351895 |
23/09/2022 | 1,642.00p | 1,667.00p | 1,583.00p | 1,583.00p | 505813 |
22/09/2022 | 1,664.00p | 1,689.00p | 1,650.00p | 1,662.00p | 300096 |
21/09/2022 | 1,656.00p | 1,677.00p | 1,655.00p | 1,674.00p | 274335 |
20/09/2022 | 1,639.00p | 1,666.00p | 1,620.00p | 1,647.00p | 251184 |
19/09/2022 | 1,645.00p | 1,675.00p | 1,613.00p | 1,661.00p | 1583895 |
16/09/2022 | 1,645.00p | 1,675.00p | 1,613.00p | 1,661.00p | 1583895 |
15/09/2022 | 1,726.00p | 1,726.00p | 1,654.00p | 1,656.00p | 248536 |
14/09/2022 | 1,747.00p | 1,747.00p | 1,692.00p | 1,711.00p | 306152 |
13/09/2022 | 1,755.00p | 1,798.00p | 1,733.00p | 1,736.00p | 285792 |
12/09/2022 | 1,774.00p | 1,781.00p | 1,759.00p | 1,777.00p | 156351 |
09/09/2022 | 1,715.00p | 1,788.00p | 1,715.00p | 1,760.00p | 206333 |
08/09/2022 | 1,716.00p | 1,737.00p | 1,689.00p | 1,727.00p | 221037 |
07/09/2022 | 1,693.00p | 1,716.00p | 1,655.00p | 1,704.00p | 237184 |
06/09/2022 | 1,654.00p | 1,715.00p | 1,654.00p | 1,683.00p | 245385 |
05/09/2022 | 1,649.00p | 1,678.00p | 1,642.00p | 1,667.00p | 185742 |
02/09/2022 | 1,605.00p | 1,673.00p | 1,595.00p | 1,661.00p | 263465 |
01/09/2022 | 1,644.00p | 1,644.00p | 1,587.00p | 1,601.00p | 612896 |
31/08/2022 | 1,679.00p | 1,707.00p | 1,650.00p | 1,683.00p | 415037 |
30/08/2022 | 1,750.00p | 1,750.00p | 1,654.00p | 1,659.00p | 337160 |
29/08/2022 | 1,814.00p | 1,822.00p | 1,773.00p | 1,782.00p | 157158 |
26/08/2022 | 1,814.00p | 1,822.00p | 1,773.00p | 1,782.00p | 157158 |
25/08/2022 | 1,841.00p | 1,849.00p | 1,802.00p | 1,809.00p | 172869 |
24/08/2022 | 1,804.00p | 1,817.00p | 1,789.00p | 1,817.00p | 270590 |
23/08/2022 | 1,760.00p | 1,819.00p | 1,760.00p | 1,810.00p | 184424 |
22/08/2022 | 1,736.00p | 1,780.00p | 1,735.00p | 1,780.00p | 187743 |
19/08/2022 | 1,773.00p | 177,300.00p | 1,736.00p | 1,752.00p | 205975 |
18/08/2022 | 1,753.00p | 1,770.00p | 1,735.16p | 1,757.00p | 507135 |
17/08/2022 | 1,768.00p | 1,772.00p | 1,736.00p | 1,743.00p | 219855 |
16/08/2022 | 1,790.00p | 1,798.00p | 1,752.00p | 1,768.00p | 182023 |
15/08/2022 | 1,769.00p | 1,779.00p | 1,743.00p | 1,764.00p | 155934 |
12/08/2022 | 1,765.00p | 1,787.00p | 1,759.00p | 1,783.00p | 143919 |
11/08/2022 | 1,808.00p | 1,812.00p | 1,776.00p | 1,790.00p | 263730 |
10/08/2022 | 1,774.00p | 1,813.00p | 1,763.00p | 1,802.00p | 344096 |
09/08/2022 | 1,776.00p | 1,776.00p | 1,742.00p | 1,748.00p | 3126159 |
08/08/2022 | 1,701.00p | 1,757.00p | 1,694.00p | 1,753.00p | 234209 |
05/08/2022 | 1,683.00p | 1,724.00p | 1,662.00p | 1,689.00p | 173010 |
04/08/2022 | 1,633.00p | 1,696.00p | 1,607.00p | 1,687.00p | 321903 |
03/08/2022 | 1,618.00p | 1,691.00p | 1,574.00p | 1,654.00p | 236496 |
02/08/2022 | 1,614.00p | 1,628.00p | 1,577.00p | 1,619.00p | 162746 |
01/08/2022 | 1,628.00p | 1,628.00p | 1,588.00p | 1,591.00p | 96158 |
29/07/2022 | 1,609.00p | 1,625.00p | 1,580.00p | 1,600.00p | 410823 |
28/07/2022 | 1,552.00p | 1,617.00p | 1,552.00p | 1,613.00p | 249781 |
27/07/2022 | 1,563.00p | 1,567.00p | 1,532.00p | 1,553.00p | 193021 |
26/07/2022 | 1,538.00p | 1,576.00p | 1,537.00p | 1,554.00p | 183405 |
25/07/2022 | 1,600.00p | 1,609.11p | 1,541.00p | 1,546.00p | 235718 |
22/07/2022 | 1,591.00p | 1,645.00p | 1,589.60p | 1,619.00p | 286823 |
21/07/2022 | 1,606.00p | 1,606.00p | 1,552.00p | 1,598.00p | 194947 |
20/07/2022 | 1,634.00p | 1,634.00p | 1,579.00p | 1,599.00p | 248521 |
19/07/2022 | 1,609.00p | 1,627.00p | 1,595.00p | 1,618.00p | 398620 |
18/07/2022 | 1,628.00p | 1,645.00p | 1,617.00p | 1,629.00p | 153408 |
15/07/2022 | 1,617.00p | 1,659.00p | 1,617.00p | 1,630.00p | 213922 |
14/07/2022 | 1,655.00p | 1,664.50p | 1,580.00p | 1,619.00p | 377277 |
13/07/2022 | 1,626.00p | 1,676.00p | 1,584.00p | 1,656.00p | 351351 |
12/07/2022 | 1,625.00p | 1,652.00p | 1,606.00p | 1,629.00p | 160854 |
11/07/2022 | 1,653.00p | 1,677.00p | 1,613.00p | 1,655.00p | 286071 |
08/07/2022 | 1,646.00p | 1,691.00p | 1,645.00p | 1,678.00p | 244792 |
07/07/2022 | 1,646.00p | 1,685.00p | 1,646.00p | 1,667.00p | 258687 |
06/07/2022 | 1,634.00p | 1,707.00p | 1,617.00p | 1,640.00p | 403499 |
05/07/2022 | 1,724.00p | 1,737.00p | 1,633.00p | 1,641.00p | 280025 |
04/07/2022 | 1,658.00p | 1,729.70p | 1,652.00p | 1,703.00p | 228890 |
01/07/2022 | 1,699.00p | 1,699.00p | 1,613.00p | 1,639.00p | 226208 |
30/06/2022 | 1,706.00p | 1,725.00p | 1,674.00p | 1,702.00p | 295534 |
29/06/2022 | 1,744.00p | 1,754.00p | 1,714.00p | 1,721.00p | 196411 |
28/06/2022 | 1,750.00p | 1,785.00p | 1,738.00p | 1,744.00p | 166659 |
27/06/2022 | 1,776.00p | 1,785.00p | 1,736.30p | 1,745.00p | 177625 |
24/06/2022 | 1,764.00p | 1,764.00p | 1,699.00p | 1,743.00p | 155358 |
23/06/2022 | 1,798.00p | 1,798.00p | 1,733.00p | 1,747.00p | 267868 |
22/06/2022 | 1,774.00p | 1,838.00p | 1,762.00p | 1,802.00p | 333791 |
21/06/2022 | 1,767.00p | 1,813.00p | 1,766.00p | 1,808.00p | 194694 |
20/06/2022 | 1,767.00p | 1,802.00p | 1,760.30p | 1,786.00p | 339479 |
17/06/2022 | 1,761.00p | 1,823.00p | 1,758.00p | 1,795.00p | 1032458 |
16/06/2022 | 1,787.00p | 1,814.00p | 1,727.00p | 1,759.00p | 268292 |
15/06/2022 | 1,765.00p | 1,796.00p | 1,738.00p | 1,779.00p | 247818 |
14/06/2022 | 1,815.00p | 1,821.00p | 1,740.00p | 1,740.00p | 360583 |
13/06/2022 | 1,836.00p | 1,876.00p | 1,785.00p | 1,798.00p | 387510 |
10/06/2022 | 1,809.00p | 1,862.00p | 1,758.00p | 1,848.00p | 411168 |
09/06/2022 | 1,859.00p | 1,884.00p | 1,817.00p | 1,817.00p | 99495 |
08/06/2022 | 1,887.00p | 1,896.00p | 1,854.00p | 1,880.00p | 152783 |
07/06/2022 | 1,885.00p | 1,895.00p | 1,862.00p | 1,870.00p | 242145 |
06/06/2022 | 1,831.00p | 1,895.00p | 1,831.00p | 1,875.00p | 138213 |
03/06/2022 | 1,789.00p | 1,818.00p | 1,760.00p | 1,804.00p | 177858 |
02/06/2022 | 1,789.00p | 1,818.00p | 1,760.00p | 1,804.00p | 177858 |
01/06/2022 | 1,789.00p | 1,818.00p | 1,760.00p | 1,804.00p | 177858 |
31/05/2022 | 1,793.00p | 1,824.00p | 1,784.00p | 1,792.00p | 173646 |
30/05/2022 | 1,835.00p | 1,840.00p | 1,802.18p | 1,808.00p | 75352 |
27/05/2022 | 1,802.00p | 1,841.00p | 1,797.00p | 1,805.00p | 124391 |
26/05/2022 | 1,838.00p | 1,860.00p | 1,808.00p | 1,838.00p | 154602 |
25/05/2022 | 1,842.00p | 1,872.00p | 1,819.00p | 1,822.00p | 119114 |
24/05/2022 | 1,878.00p | 1,878.00p | 1,841.00p | 1,857.00p | 124179 |
23/05/2022 | 1,857.00p | 1,902.00p | 1,842.00p | 1,878.00p | 93316 |
20/05/2022 | 1,815.00p | 1,857.00p | 1,815.00p | 1,845.00p | 142966 |
19/05/2022 | 1,750.00p | 1,817.00p | 1,731.00p | 1,817.00p | 228058 |
18/05/2022 | 1,843.00p | 1,853.90p | 1,756.00p | 1,759.00p | 201150 |
17/05/2022 | 1,826.00p | 1,875.00p | 1,826.00p | 1,840.00p | 329428 |
16/05/2022 | 1,832.00p | 1,863.00p | 1,813.00p | 1,853.00p | 121187 |
13/05/2022 | 1,800.00p | 1,838.00p | 1,792.00p | 1,833.00p | 176803 |
12/05/2022 | 1,919.00p | 1,919.00p | 1,789.00p | 1,801.00p | 590016 |
11/05/2022 | 1,933.00p | 1,941.00p | 1,858.00p | 1,937.00p | 506021 |
10/05/2022 | 1,965.00p | 1,999.00p | 1,915.00p | 1,915.00p | 583326 |
09/05/2022 | 2,028.00p | 2,050.00p | 1,952.00p | 1,956.00p | 419151 |
06/05/2022 | 2,012.00p | 2,096.00p | 2,012.00p | 2,050.00p | 354727 |
05/05/2022 | 1,986.00p | 2,176.00p | 1,960.00p | 2,022.00p | 503348 |
04/05/2022 | 1,930.00p | 1,956.00p | 1,903.00p | 1,941.00p | 209852 |
03/05/2022 | 1,914.00p | 1,941.00p | 1,890.00p | 1,938.00p | 255594 |
02/05/2022 | 1,936.00p | 1,992.00p | 1,936.00p | 1,959.00p | 240960 |
29/04/2022 | 1,936.00p | 1,992.00p | 1,936.00p | 1,959.00p | 240960 |
28/04/2022 | 1,947.00p | 1,993.00p | 1,925.00p | 1,931.00p | 236408 |
27/04/2022 | 1,975.00p | 1,975.00p | 1,916.00p | 1,934.00p | 237493 |
26/04/2022 | 1,975.00p | 2,008.00p | 1,944.18p | 1,945.00p | 51648 |
25/04/2022 | 2,050.00p | 2,050.00p | 1,929.00p | 1,945.00p | 360676 |
22/04/2022 | 2,018.00p | 2,060.00p | 2,010.00p | 2,022.00p | 210070 |
21/04/2022 | 2,072.00p | 2,102.00p | 2,012.00p | 2,012.00p | 500714 |
20/04/2022 | 2,076.00p | 2,085.63p | 2,032.00p | 2,068.00p | 272515 |
19/04/2022 | 2,048.00p | 2,070.00p | 2,028.00p | 2,044.00p | 340701 |
18/04/2022 | 2,072.00p | 2,072.00p | 2,022.00p | 2,036.00p | 334744 |
15/04/2022 | 2,072.00p | 2,072.00p | 2,022.00p | 2,036.00p | 334744 |
14/04/2022 | 2,072.00p | 2,072.00p | 2,022.00p | 2,036.00p | 334744 |
13/04/2022 | 2,040.00p | 2,064.00p | 2,026.00p | 2,044.00p | 160501 |
12/04/2022 | 1,976.00p | 2,064.00p | 1,976.00p | 2,064.00p | 399332 |
11/04/2022 | 1,998.00p | 2,020.00p | 1,963.00p | 1,985.00p | 196249 |
08/04/2022 | 1,900.00p | 1,975.00p | 1,900.00p | 1,969.00p | 253257 |
07/04/2022 | 1,899.00p | 1,917.00p | 1,879.00p | 1,909.00p | 222050 |
06/04/2022 | 1,897.00p | 1,908.00p | 1,846.00p | 1,898.00p | 307086 |
05/04/2022 | 1,948.00p | 1,961.00p | 1,898.00p | 1,900.00p | 669969 |
04/04/2022 | 1,934.00p | 2,082.00p | 1,924.00p | 1,961.00p | 512262 |
01/04/2022 | 1,909.00p | 1,945.00p | 1,897.00p | 1,916.00p | 253948 |
31/03/2022 | 1,915.00p | 1,940.00p | 1,885.00p | 1,910.00p | 331961 |
30/03/2022 | 1,875.00p | 1,915.00p | 1,865.00p | 1,915.00p | 338653 |
29/03/2022 | 1,895.00p | 1,895.00p | 1,840.00p | 1,865.00p | 345215 |
28/03/2022 | 1,885.00p | 1,890.00p | 1,850.00p | 1,870.00p | 346282 |
25/03/2022 | 1,920.00p | 1,920.00p | 1,870.00p | 1,870.00p | 164007 |
24/03/2022 | 1,880.00p | 1,935.00p | 1,865.00p | 1,920.00p | 207585 |
23/03/2022 | 1,905.00p | 1,935.00p | 1,870.00p | 1,900.00p | 448481 |
22/03/2022 | 1,915.00p | 1,950.00p | 1,850.00p | 1,865.00p | 372260 |
21/03/2022 | 2,000.00p | 2,030.00p | 1,910.00p | 1,910.00p | 465427 |
18/03/2022 | 1,940.00p | 1,980.00p | 1,890.00p | 1,980.00p | 5207731 |
*Close Price adjusted for both dividends and splits