Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/05/2022 | 5,160.00p | 5,220.00p | 5,126.00p | 5,162.00p | 407367 |
04/05/2022 | 4,994.00p | 5,078.00p | 4,993.00p | 5,078.00p | 310067 |
03/05/2022 | 4,960.00p | 5,020.00p | 4,958.00p | 5,002.00p | 285436 |
02/05/2022 | 5,066.00p | 5,068.00p | 4,965.00p | 5,008.00p | 313802 |
29/04/2022 | 5,066.00p | 5,068.00p | 4,965.00p | 5,008.00p | 281755 |
28/04/2022 | 5,000.00p | 5,062.00p | 4,982.00p | 5,048.00p | 243676 |
27/04/2022 | 5,008.00p | 5,044.00p | 4,974.00p | 4,996.00p | 298457 |
26/04/2022 | 5,066.00p | 5,102.00p | 5,036.00p | 5,066.00p | 88789 |
25/04/2022 | 5,100.00p | 5,122.00p | 5,000.00p | 5,066.00p | 194292 |
22/04/2022 | 5,042.00p | 5,188.00p | 5,028.00p | 5,130.00p | 201890 |
21/04/2022 | 5,028.00p | 5,088.00p | 5,008.00p | 5,062.00p | 303573 |
20/04/2022 | 4,963.00p | 5,026.00p | 4,934.00p | 5,014.00p | 300502 |
19/04/2022 | 5,066.00p | 5,066.00p | 4,912.00p | 4,943.00p | 255494 |
18/04/2022 | 5,072.00p | 5,090.00p | 5,042.00p | 5,082.00p | 220735 |
15/04/2022 | 5,072.00p | 5,090.00p | 5,042.00p | 5,082.00p | 220735 |
14/04/2022 | 5,072.00p | 5,090.00p | 5,042.00p | 5,082.00p | 220735 |
13/04/2022 | 5,066.00p | 5,084.00p | 5,006.00p | 5,060.00p | 193476 |
12/04/2022 | 5,062.00p | 5,144.00p | 5,020.00p | 5,082.00p | 197755 |
11/04/2022 | 5,138.00p | 5,192.00p | 5,074.00p | 5,108.00p | 318574 |
08/04/2022 | 5,292.00p | 5,304.00p | 5,118.00p | 5,154.00p | 205554 |
07/04/2022 | 5,356.00p | 5,360.00p | 5,288.00p | 5,314.00p | 192584 |
06/04/2022 | 5,282.00p | 5,348.00p | 5,266.00p | 5,344.00p | 376040 |
05/04/2022 | 5,242.00p | 5,318.00p | 5,230.00p | 5,286.00p | 456369 |
04/04/2022 | 5,236.00p | 5,274.00p | 5,210.00p | 5,248.00p | 147606 |
01/04/2022 | 5,224.00p | 5,254.00p | 5,204.00p | 5,214.00p | 193213 |
31/03/2022 | 5,320.00p | 5,368.00p | 5,224.00p | 5,224.00p | 354506 |
30/03/2022 | 5,312.00p | 5,322.00p | 5,224.00p | 5,276.00p | 602856 |
29/03/2022 | 5,172.00p | 5,358.00p | 5,144.00p | 5,306.00p | 334775 |
28/03/2022 | 5,118.00p | 5,152.00p | 5,086.00p | 5,110.00p | 253738 |
25/03/2022 | 5,144.00p | 5,212.00p | 5,092.00p | 5,092.00p | 150319 |
24/03/2022 | 5,170.00p | 5,206.00p | 5,122.00p | 5,142.00p | 219538 |
23/03/2022 | 5,228.00p | 5,250.00p | 5,126.00p | 5,148.00p | 226322 |
22/03/2022 | 5,190.00p | 5,222.00p | 5,164.00p | 5,214.00p | 252424 |
21/03/2022 | 5,140.00p | 5,220.00p | 5,122.00p | 5,170.00p | 656049 |
18/03/2022 | 5,196.00p | 5,220.00p | 5,072.00p | 5,172.00p | 745067 |
17/03/2022 | 5,058.00p | 5,142.00p | 5,016.00p | 5,142.00p | 375688 |
16/03/2022 | 5,014.00p | 5,044.00p | 4,964.00p | 5,018.00p | 352848 |
15/03/2022 | 4,994.00p | 5,002.00p | 4,918.00p | 4,963.00p | 195185 |
14/03/2022 | 4,897.00p | 5,040.00p | 4,840.00p | 5,018.00p | 233768 |
11/03/2022 | 4,859.00p | 4,908.00p | 4,755.00p | 4,856.00p | 206379 |
10/03/2022 | 4,943.00p | 4,973.00p | 4,807.00p | 4,844.00p | 174811 |
09/03/2022 | 4,766.00p | 4,921.00p | 4,760.00p | 4,921.00p | 276225 |
08/03/2022 | 4,879.00p | 4,905.00p | 4,703.00p | 4,735.00p | 443214 |
07/03/2022 | 4,793.00p | 4,970.00p | 4,718.00p | 4,961.00p | 375298 |
04/03/2022 | 5,096.00p | 5,156.00p | 4,911.00p | 4,920.00p | 360252 |
03/03/2022 | 5,350.00p | 5,370.00p | 5,126.00p | 5,126.00p | 278971 |
02/03/2022 | 5,284.00p | 5,506.00p | 5,284.00p | 5,370.00p | 392073 |
01/03/2022 | 5,386.00p | 5,496.00p | 5,288.00p | 5,318.00p | 329676 |
28/02/2022 | 5,178.00p | 5,384.00p | 5,178.00p | 5,384.00p | 502186 |
25/02/2022 | 5,164.00p | 5,244.00p | 5,106.00p | 5,220.00p | 355909 |
24/02/2022 | 5,104.00p | 5,230.00p | 5,062.00p | 5,096.00p | 367197 |
23/02/2022 | 5,192.00p | 5,264.00p | 5,176.00p | 5,240.00p | 237286 |
22/02/2022 | 5,056.00p | 5,210.00p | 5,056.00p | 5,180.00p | 133827 |
21/02/2022 | 5,188.00p | 5,210.00p | 5,092.00p | 5,122.00p | 127682 |
18/02/2022 | 5,204.00p | 5,214.00p | 5,160.00p | 5,160.00p | 189856 |
17/02/2022 | 5,214.00p | 5,256.00p | 5,194.00p | 5,194.00p | 137275 |
16/02/2022 | 5,228.00p | 5,250.00p | 5,198.00p | 5,220.00p | 181903 |
15/02/2022 | 5,178.00p | 5,246.00p | 5,170.00p | 5,246.00p | 285823 |
14/02/2022 | 5,142.00p | 5,182.00p | 5,078.00p | 5,164.00p | 165675 |
11/02/2022 | 5,256.00p | 5,306.00p | 5,202.00p | 5,202.00p | 293448 |
10/02/2022 | 5,284.00p | 5,330.00p | 5,223.05p | 5,304.00p | 256299 |
09/02/2022 | 5,296.00p | 5,328.00p | 5,280.00p | 5,280.00p | 152907 |
08/02/2022 | 5,260.00p | 5,306.00p | 5,230.00p | 5,258.00p | 248513 |
07/02/2022 | 5,254.00p | 5,308.00p | 5,238.00p | 5,250.00p | 184976 |
04/02/2022 | 5,278.00p | 5,328.00p | 5,238.00p | 5,238.00p | 393304 |
03/02/2022 | 5,340.00p | 5,374.00p | 5,272.00p | 5,272.00p | 194981 |
02/02/2022 | 5,326.00p | 5,390.00p | 5,308.00p | 5,366.00p | 386292 |
01/02/2022 | 5,364.00p | 5,430.00p | 5,276.00p | 5,292.00p | 274452 |
31/01/2022 | 5,348.00p | 5,360.00p | 5,284.00p | 5,344.00p | 284528 |
28/01/2022 | 5,292.00p | 5,336.00p | 5,248.00p | 5,314.00p | 443714 |
27/01/2022 | 5,208.00p | 5,332.00p | 5,194.00p | 5,332.00p | 226296 |
26/01/2022 | 5,304.00p | 5,322.00p | 5,254.00p | 5,284.00p | 302195 |
25/01/2022 | 5,336.00p | 5,336.00p | 5,156.00p | 5,218.00p | 269618 |
24/01/2022 | 5,340.00p | 5,416.00p | 5,258.00p | 5,284.00p | 282943 |
21/01/2022 | 5,386.00p | 5,488.00p | 5,322.00p | 5,376.00p | 325481 |
20/01/2022 | 5,438.00p | 5,456.00p | 5,336.00p | 5,424.00p | 324219 |
19/01/2022 | 5,302.00p | 5,406.00p | 5,278.00p | 5,364.00p | 424818 |
18/01/2022 | 5,394.00p | 5,414.00p | 5,336.00p | 5,346.00p | 309973 |
17/01/2022 | 5,388.00p | 5,490.00p | 5,358.00p | 5,408.00p | 155776 |
14/01/2022 | 5,368.00p | 5,448.00p | 5,346.00p | 5,366.00p | 156165 |
13/01/2022 | 5,450.00p | 5,504.00p | 5,398.00p | 5,416.00p | 365364 |
12/01/2022 | 5,544.00p | 5,544.00p | 5,428.00p | 5,458.00p | 229214 |
10/01/2022 | 5,632.00p | 5,632.00p | 5,434.00p | 5,496.00p | 317297 |
07/01/2022 | 5,602.00p | 5,638.00p | 5,554.00p | 5,616.00p | 309992 |
06/01/2022 | 5,640.00p | 5,684.00p | 5,600.00p | 5,640.00p | 195293 |
05/01/2022 | 5,774.00p | 5,788.00p | 5,656.00p | 5,700.00p | 273665 |
04/01/2022 | 5,702.00p | 5,786.00p | 5,682.00p | 5,782.00p | 391507 |
03/01/2022 | 5,666.00p | 5,672.00p | 5,606.00p | 5,630.00p | 70458 |
31/12/2021 | 5,666.00p | 5,672.00p | 5,606.00p | 5,630.00p | 70458 |
30/12/2021 | 5,652.00p | 5,692.00p | 5,638.00p | 5,676.00p | 183752 |
29/12/2021 | 5,672.00p | 5,702.00p | 5,644.00p | 5,654.00p | 268937 |
28/12/2021 | 5,610.00p | 5,636.00p | 5,608.00p | 5,622.00p | 15195 |
27/12/2021 | 5,610.00p | 5,636.00p | 5,608.00p | 5,622.00p | 15195 |
24/12/2021 | 5,610.00p | 5,636.00p | 5,608.00p | 5,622.00p | 15195 |
23/12/2021 | 5,626.00p | 5,630.00p | 5,588.00p | 5,624.00p | 115439 |
22/12/2021 | 5,590.00p | 5,610.00p | 5,536.00p | 5,606.00p | 209306 |
21/12/2021 | 5,582.00p | 5,586.00p | 5,524.00p | 5,576.00p | 209708 |
20/12/2021 | 5,500.00p | 5,548.00p | 5,419.92p | 5,536.00p | 301039 |
17/12/2021 | 5,516.00p | 5,598.00p | 5,504.00p | 5,546.00p | 558618 |
16/12/2021 | 5,604.00p | 5,608.00p | 5,508.00p | 5,524.00p | 388630 |
15/12/2021 | 5,572.00p | 5,576.00p | 5,486.00p | 5,516.00p | 268779 |
14/12/2021 | 5,756.00p | 5,778.00p | 5,566.00p | 5,584.00p | 351685 |
13/12/2021 | 5,720.00p | 5,824.00p | 5,706.00p | 5,750.00p | 235413 |
10/12/2021 | 5,702.00p | 5,752.00p | 5,674.00p | 5,712.00p | 321688 |
09/12/2021 | 5,678.00p | 5,804.00p | 5,678.00p | 5,742.00p | 316927 |
08/12/2021 | 5,690.00p | 5,776.00p | 5,646.00p | 5,646.00p | 273525 |
07/12/2021 | 5,690.00p | 5,758.00p | 5,672.00p | 5,696.00p | 358827 |
06/12/2021 | 5,496.00p | 5,668.00p | 5,496.00p | 5,660.00p | 300272 |
03/12/2021 | 5,484.00p | 5,540.00p | 5,396.00p | 5,460.00p | 332536 |
02/12/2021 | 5,390.00p | 5,476.00p | 5,384.00p | 5,460.00p | 290154 |
01/12/2021 | 5,362.00p | 5,478.00p | 5,338.00p | 5,448.00p | 315191 |
30/11/2021 | 5,430.00p | 5,472.00p | 5,292.00p | 5,340.00p | 902571 |
29/11/2021 | 5,460.00p | 5,514.00p | 5,446.00p | 5,480.00p | 316320 |
26/11/2021 | 5,382.00p | 5,502.00p | 5,382.00p | 5,452.00p | 325140 |
25/11/2021 | 5,478.00p | 5,572.00p | 5,434.00p | 5,544.00p | 263912 |
24/11/2021 | 5,226.00p | 5,548.00p | 5,210.00p | 5,470.00p | 547239 |
23/11/2021 | 5,160.00p | 5,168.00p | 5,078.00p | 5,160.00p | 268698 |
22/11/2021 | 5,230.00p | 5,248.00p | 5,174.00p | 5,186.00p | 251708 |
19/11/2021 | 5,226.00p | 5,292.00p | 5,196.00p | 5,246.00p | 324749 |
18/11/2021 | 5,306.00p | 5,314.00p | 5,222.00p | 5,234.00p | 170310 |
17/11/2021 | 5,270.00p | 5,296.00p | 5,242.00p | 5,288.00p | 206989 |
16/11/2021 | 5,208.00p | 5,278.00p | 5,168.00p | 5,270.00p | 357148 |
15/11/2021 | 5,118.00p | 5,154.00p | 5,100.00p | 5,126.00p | 163670 |
12/11/2021 | 5,076.00p | 5,122.00p | 5,010.00p | 5,122.00p | 414521 |
11/11/2021 | 5,188.00p | 5,194.00p | 5,070.00p | 5,090.00p | 196416 |
10/11/2021 | 5,152.00p | 5,182.00p | 5,142.00p | 5,182.00p | 218368 |
09/11/2021 | 5,140.00p | 5,186.00p | 5,132.00p | 5,158.00p | 345883 |
08/11/2021 | 5,080.00p | 5,176.00p | 5,072.00p | 5,160.00p | 217503 |
05/11/2021 | 5,110.00p | 5,156.00p | 5,026.00p | 5,082.00p | 207707 |
04/11/2021 | 5,094.00p | 5,154.00p | 5,048.00p | 5,122.00p | 213834 |
03/11/2021 | 5,026.00p | 5,082.00p | 5,026.00p | 5,072.00p | 276644 |
02/11/2021 | 5,004.00p | 5,091.05p | 4,981.00p | 5,050.00p | 174218 |
01/11/2021 | 4,938.00p | 5,042.00p | 4,905.00p | 5,006.00p | 177314 |
29/10/2021 | 4,829.00p | 4,919.00p | 4,813.00p | 4,895.00p | 340004 |
28/10/2021 | 4,861.00p | 4,872.00p | 4,818.00p | 4,857.00p | 316151 |
27/10/2021 | 4,933.00p | 4,947.00p | 4,860.00p | 4,860.00p | 255451 |
26/10/2021 | 4,918.00p | 4,949.00p | 4,896.00p | 4,923.00p | 310705 |
25/10/2021 | 5,002.00p | 5,030.00p | 4,895.00p | 4,906.00p | 152064 |
22/10/2021 | 5,050.00p | 5,060.00p | 4,991.00p | 4,993.00p | 138530 |
21/10/2021 | 4,968.00p | 5,048.00p | 4,952.00p | 5,030.00p | 360286 |
20/10/2021 | 5,022.00p | 5,032.00p | 4,988.00p | 5,020.00p | 250460 |
19/10/2021 | 4,974.00p | 5,030.00p | 4,926.21p | 5,024.00p | 251198 |
18/10/2021 | 4,961.00p | 4,978.63p | 4,930.00p | 4,944.00p | 162661 |
15/10/2021 | 5,036.00p | 5,050.00p | 4,978.53p | 4,986.00p | 222891 |
14/10/2021 | 4,996.00p | 5,030.00p | 4,985.00p | 5,012.00p | 248841 |
13/10/2021 | 4,946.00p | 5,006.00p | 4,918.00p | 4,961.00p | 456026 |
12/10/2021 | 4,915.00p | 4,978.00p | 4,911.00p | 4,949.00p | 187353 |
11/10/2021 | 4,914.00p | 4,985.00p | 4,905.00p | 4,973.00p | 207332 |
08/10/2021 | 4,909.00p | 4,982.00p | 4,909.00p | 4,949.00p | 433303 |
07/10/2021 | 4,865.00p | 4,919.00p | 4,818.00p | 4,904.00p | 298709 |
06/10/2021 | 4,746.00p | 4,794.00p | 4,724.00p | 4,775.00p | 167407 |
05/10/2021 | 4,822.00p | 4,841.29p | 4,773.00p | 4,792.00p | 195661 |
04/10/2021 | 4,847.00p | 4,903.00p | 4,795.00p | 4,795.00p | 136248 |
01/10/2021 | 4,921.00p | 4,921.00p | 4,845.00p | 4,867.00p | 253254 |
30/09/2021 | 4,962.00p | 5,026.00p | 4,924.00p | 4,977.00p | 704043 |
29/09/2021 | 4,904.00p | 4,992.00p | 4,895.00p | 4,924.00p | 267255 |
28/09/2021 | 4,966.00p | 4,966.00p | 4,851.00p | 4,920.00p | 449013 |
27/09/2021 | 5,158.00p | 5,166.00p | 4,949.00p | 4,975.00p | 336354 |
24/09/2021 | 5,298.00p | 5,310.00p | 5,106.00p | 5,114.00p | 292309 |
23/09/2021 | 5,468.00p | 5,474.00p | 5,304.00p | 5,304.00p | 295617 |
22/09/2021 | 5,352.00p | 5,438.00p | 5,346.00p | 5,426.00p | 116943 |
21/09/2021 | 5,316.00p | 5,378.00p | 5,294.00p | 5,378.00p | 157747 |
20/09/2021 | 5,286.00p | 5,326.00p | 5,240.00p | 5,288.00p | 196907 |
17/09/2021 | 5,470.00p | 5,480.00p | 5,326.00p | 5,334.00p | 517098 |
16/09/2021 | 5,356.00p | 5,410.00p | 5,328.00p | 5,392.00p | 198962 |
15/09/2021 | 5,430.00p | 5,436.00p | 5,368.00p | 5,372.00p | 209606 |
14/09/2021 | 5,384.00p | 5,446.00p | 5,384.00p | 5,438.00p | 199406 |
13/09/2021 | 5,436.00p | 5,492.00p | 5,394.00p | 5,394.00p | 148094 |
10/09/2021 | 5,338.00p | 5,456.00p | 5,338.00p | 5,440.00p | 206803 |
09/09/2021 | 5,268.00p | 5,356.00p | 5,262.00p | 5,340.00p | 193907 |
08/09/2021 | 5,340.00p | 5,344.00p | 5,248.00p | 5,314.00p | 173838 |
07/09/2021 | 5,414.00p | 5,432.00p | 5,364.00p | 5,374.00p | 195478 |
06/09/2021 | 5,368.00p | 5,435.48p | 5,358.00p | 5,426.00p | 105308 |
03/09/2021 | 5,342.00p | 5,388.00p | 5,330.00p | 5,348.00p | 223067 |
02/09/2021 | 5,350.00p | 5,408.00p | 5,346.00p | 5,352.00p | 143405 |
01/09/2021 | 5,304.00p | 5,394.00p | 5,304.00p | 5,362.00p | 157803 |
31/08/2021 | 5,272.00p | 5,290.00p | 5,221.98p | 5,270.00p | 296551 |
30/08/2021 | 5,260.00p | 5,260.00p | 5,178.00p | 5,230.00p | 171063 |
27/08/2021 | 5,260.00p | 5,260.00p | 5,178.00p | 5,230.00p | 171063 |
26/08/2021 | 5,222.00p | 5,256.00p | 5,168.00p | 5,212.00p | 110894 |
25/08/2021 | 5,270.00p | 5,308.00p | 5,220.00p | 5,240.00p | 123391 |
24/08/2021 | 5,296.00p | 5,296.00p | 5,208.00p | 5,258.00p | 178906 |
23/08/2021 | 5,300.00p | 5,300.00p | 5,218.00p | 5,240.00p | 237699 |
20/08/2021 | 5,244.00p | 5,280.00p | 5,208.00p | 5,250.00p | 145069 |
19/08/2021 | 5,204.00p | 5,262.49p | 5,172.00p | 5,242.00p | 223930 |
18/08/2021 | 5,276.00p | 5,298.00p | 5,228.00p | 5,242.00p | 169571 |
17/08/2021 | 5,180.00p | 5,252.00p | 5,168.00p | 5,252.00p | 177221 |
16/08/2021 | 5,198.00p | 5,214.00p | 5,156.00p | 5,206.00p | 132899 |
13/08/2021 | 5,266.00p | 5,280.00p | 5,216.00p | 5,216.00p | 99406 |
12/08/2021 | 5,254.00p | 5,272.00p | 5,216.00p | 5,260.00p | 130155 |
11/08/2021 | 5,266.00p | 5,310.00p | 5,252.00p | 5,272.00p | 173009 |
10/08/2021 | 5,326.00p | 5,360.00p | 5,254.00p | 5,254.00p | 505099 |
09/08/2021 | 5,298.00p | 5,334.00p | 5,274.00p | 5,320.00p | 576172 |
06/08/2021 | 5,324.00p | 5,348.42p | 5,292.00p | 5,292.00p | 367547 |
05/08/2021 | 5,248.00p | 5,400.00p | 5,240.00p | 5,342.00p | 441322 |
04/08/2021 | 5,208.00p | 5,262.00p | 5,192.00p | 5,250.00p | 546261 |
03/08/2021 | 5,144.00p | 5,224.00p | 5,138.00p | 5,198.00p | 599700 |
02/08/2021 | 5,206.00p | 5,268.00p | 5,118.00p | 5,158.00p | 579682 |
30/07/2021 | 5,260.00p | 5,262.30p | 5,024.00p | 5,156.00p | 1006673 |
29/07/2021 | 5,590.00p | 5,624.00p | 5,568.00p | 5,604.00p | 565294 |
*Close Price adjusted for both dividends and splits