Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/07/2022 | 1,118.00p | 1,132.00p | 1,111.00p | 1,128.00p | 494703 |
12/07/2022 | 1,109.00p | 1,143.00p | 1,104.00p | 1,127.00p | 721495 |
11/07/2022 | 1,090.00p | 1,118.00p | 1,090.00p | 1,110.00p | 416126 |
08/07/2022 | 1,113.00p | 1,126.00p | 1,100.00p | 1,113.00p | 713180 |
07/07/2022 | 1,083.00p | 1,106.00p | 1,073.00p | 1,106.00p | 689997 |
06/07/2022 | 1,055.00p | 1,080.00p | 1,054.00p | 1,072.00p | 770616 |
05/07/2022 | 1,054.00p | 1,058.00p | 1,038.00p | 1,042.00p | 1112204 |
04/07/2022 | 1,063.00p | 1,065.00p | 1,038.00p | 1,046.00p | 297999 |
01/07/2022 | 1,064.00p | 1,073.00p | 1,045.00p | 1,057.00p | 558464 |
30/06/2022 | 1,082.00p | 1,095.00p | 1,058.00p | 1,064.00p | 972055 |
29/06/2022 | 1,131.00p | 1,131.00p | 1,082.00p | 1,109.00p | 992598 |
28/06/2022 | 1,131.00p | 1,145.00p | 1,110.00p | 1,139.00p | 893981 |
27/06/2022 | 1,112.00p | 1,117.00p | 1,092.00p | 1,107.00p | 676138 |
24/06/2022 | 1,091.00p | 1,097.00p | 1,073.00p | 1,091.00p | 1526485 |
23/06/2022 | 1,086.00p | 1,086.00p | 1,061.00p | 1,068.00p | 667255 |
22/06/2022 | 1,095.00p | 1,095.00p | 1,057.29p | 1,085.00p | 658181 |
21/06/2022 | 1,101.00p | 1,101.00p | 1,070.00p | 1,077.00p | 380585 |
20/06/2022 | 1,088.00p | 1,098.00p | 1,066.00p | 1,085.00p | 494740 |
17/06/2022 | 1,101.00p | 1,120.00p | 1,074.00p | 1,088.00p | 8724695 |
16/06/2022 | 1,081.00p | 1,095.00p | 1,067.00p | 1,093.00p | 1536657 |
15/06/2022 | 1,074.00p | 1,096.00p | 1,068.00p | 1,094.00p | 887017 |
14/06/2022 | 1,044.00p | 1,069.00p | 1,038.00p | 1,059.00p | 1025060 |
13/06/2022 | 1,064.00p | 1,074.00p | 1,016.00p | 1,044.00p | 731750 |
10/06/2022 | 1,100.00p | 1,104.00p | 1,076.40p | 1,083.00p | 796013 |
09/06/2022 | 1,129.00p | 1,139.00p | 1,101.00p | 1,113.00p | 666648 |
08/06/2022 | 1,149.00p | 1,156.40p | 1,124.40p | 1,135.00p | 421560 |
07/06/2022 | 1,143.00p | 1,152.00p | 1,134.00p | 1,148.00p | 489253 |
06/06/2022 | 1,131.00p | 1,143.00p | 1,097.00p | 1,140.00p | 670749 |
03/06/2022 | 1,174.00p | 1,174.00p | 1,114.00p | 1,125.00p | 1223810 |
02/06/2022 | 1,174.00p | 1,174.00p | 1,114.00p | 1,125.00p | 1223810 |
01/06/2022 | 1,174.00p | 1,174.00p | 1,114.00p | 1,125.00p | 1223810 |
31/05/2022 | 1,142.00p | 1,169.00p | 1,128.00p | 1,158.00p | 1859070 |
30/05/2022 | 1,119.00p | 1,157.00p | 1,119.00p | 1,146.00p | 774437 |
27/05/2022 | 1,119.00p | 1,143.00p | 1,112.00p | 1,127.00p | 747726 |
26/05/2022 | 1,079.00p | 1,120.00p | 1,079.00p | 1,117.00p | 871457 |
25/05/2022 | 1,068.00p | 1,093.00p | 1,068.00p | 1,079.00p | 760563 |
24/05/2022 | 1,072.00p | 1,089.00p | 1,067.00p | 1,078.00p | 637886 |
23/05/2022 | 1,065.00p | 1,078.00p | 1,053.00p | 1,078.00p | 475179 |
20/05/2022 | 1,034.00p | 1,069.00p | 1,034.00p | 1,056.00p | 337023 |
19/05/2022 | 1,038.00p | 1,053.00p | 1,032.00p | 1,040.00p | 851524 |
18/05/2022 | 1,058.00p | 1,082.00p | 1,054.00p | 1,062.00p | 428763 |
17/05/2022 | 1,065.00p | 1,065.00p | 1,049.00p | 1,058.00p | 401307 |
16/05/2022 | 1,052.00p | 1,064.00p | 1,039.00p | 1,058.00p | 337054 |
13/05/2022 | 1,020.00p | 1,046.00p | 1,013.00p | 1,046.00p | 695494 |
12/05/2022 | 990.00p | 1,013.00p | 988.88p | 1,010.00p | 558831 |
11/05/2022 | 1,032.00p | 1,032.00p | 1,005.00p | 1,014.00p | 540665 |
10/05/2022 | 1,015.00p | 1,022.00p | 1,005.00p | 1,006.00p | 527108 |
09/05/2022 | 1,044.00p | 1,049.00p | 1,007.00p | 1,007.00p | 393473 |
06/05/2022 | 1,107.00p | 1,107.00p | 1,041.00p | 1,052.00p | 900609 |
05/05/2022 | 1,057.00p | 1,088.00p | 1,046.00p | 1,082.00p | 1038844 |
04/05/2022 | 1,125.00p | 1,125.00p | 1,032.50p | 1,048.00p | 1050018 |
03/05/2022 | 1,135.00p | 1,147.00p | 1,091.00p | 1,104.00p | 934519 |
02/05/2022 | 1,143.00p | 1,168.00p | 1,135.00p | 1,135.00p | 899929 |
29/04/2022 | 1,143.00p | 1,168.00p | 1,135.00p | 1,135.00p | 899889 |
28/04/2022 | 1,150.00p | 1,173.00p | 1,147.00p | 1,162.00p | 676573 |
27/04/2022 | 1,152.00p | 1,161.00p | 1,141.00p | 1,150.00p | 662108 |
26/04/2022 | 1,151.00p | 1,172.00p | 1,140.00p | 1,153.00p | 1685781 |
25/04/2022 | 1,140.00p | 1,154.00p | 1,133.00p | 1,140.00p | 620302 |
22/04/2022 | 1,140.00p | 1,161.00p | 1,138.00p | 1,150.00p | 521685 |
21/04/2022 | 1,150.00p | 1,164.00p | 1,143.00p | 1,152.00p | 505375 |
20/04/2022 | 1,130.00p | 1,154.00p | 1,125.00p | 1,147.00p | 1203596 |
19/04/2022 | 1,134.00p | 1,137.00p | 1,114.00p | 1,126.00p | 1243366 |
18/04/2022 | 1,097.00p | 1,138.00p | 1,089.00p | 1,138.00p | 1723950 |
15/04/2022 | 1,097.00p | 1,138.00p | 1,089.00p | 1,138.00p | 1723950 |
14/04/2022 | 1,097.00p | 1,138.00p | 1,089.00p | 1,138.00p | 1723950 |
13/04/2022 | 1,106.00p | 1,109.46p | 1,087.00p | 1,109.00p | 624759 |
12/04/2022 | 1,116.00p | 1,116.00p | 1,091.00p | 1,102.00p | 531114 |
11/04/2022 | 1,142.00p | 1,142.00p | 1,110.70p | 1,122.00p | 544731 |
08/04/2022 | 1,138.00p | 1,141.00p | 1,101.00p | 1,121.00p | 694959 |
07/04/2022 | 1,127.00p | 1,132.00p | 1,107.00p | 1,122.00p | 1112712 |
06/04/2022 | 1,160.00p | 1,166.00p | 1,140.00p | 1,158.00p | 481109 |
05/04/2022 | 1,149.00p | 1,172.00p | 1,145.00p | 1,165.00p | 493312 |
04/04/2022 | 1,170.00p | 1,172.00p | 1,146.00p | 1,151.00p | 315748 |
01/04/2022 | 1,164.00p | 1,172.00p | 1,155.00p | 1,163.00p | 296704 |
31/03/2022 | 1,179.00p | 1,180.50p | 1,158.00p | 1,158.00p | 426707 |
30/03/2022 | 1,186.50p | 1,190.50p | 1,168.50p | 1,169.00p | 564943 |
29/03/2022 | 1,156.00p | 1,185.00p | 1,156.00p | 1,185.00p | 501854 |
28/03/2022 | 1,150.00p | 1,162.50p | 1,139.00p | 1,156.50p | 367341 |
25/03/2022 | 1,141.00p | 1,147.00p | 1,125.00p | 1,141.50p | 1034035 |
24/03/2022 | 1,128.50p | 1,139.50p | 1,119.50p | 1,123.50p | 714995 |
23/03/2022 | 1,154.00p | 1,165.05p | 1,130.50p | 1,133.50p | 1030793 |
22/03/2022 | 1,126.00p | 1,163.50p | 1,126.00p | 1,157.00p | 361238 |
21/03/2022 | 1,148.50p | 1,148.50p | 1,123.00p | 1,128.50p | 743753 |
18/03/2022 | 1,143.00p | 1,149.50p | 1,124.00p | 1,136.00p | 1680187 |
17/03/2022 | 1,104.00p | 1,140.00p | 1,104.00p | 1,140.00p | 766136 |
16/03/2022 | 1,112.00p | 1,138.50p | 1,106.00p | 1,121.50p | 1422877 |
15/03/2022 | 1,085.50p | 1,107.50p | 1,085.50p | 1,106.00p | 734918 |
14/03/2022 | 1,098.00p | 1,114.00p | 1,090.50p | 1,109.50p | 467978 |
11/03/2022 | 1,075.00p | 1,099.50p | 1,071.50p | 1,091.50p | 601629 |
10/03/2022 | 1,077.50p | 1,079.50p | 1,053.00p | 1,073.00p | 736825 |
09/03/2022 | 1,046.00p | 1,068.50p | 1,036.00p | 1,061.50p | 620823 |
08/03/2022 | 986.00p | 1,034.00p | 981.60p | 1,021.50p | 961930 |
07/03/2022 | 968.00p | 1,004.50p | 934.80p | 994.60p | 1041814 |
04/03/2022 | 1,008.00p | 1,022.00p | 970.40p | 990.20p | 732434 |
03/03/2022 | 1,064.50p | 1,071.00p | 1,015.00p | 1,017.50p | 797697 |
02/03/2022 | 1,046.50p | 1,065.00p | 1,034.50p | 1,061.00p | 645435 |
01/03/2022 | 1,054.50p | 1,068.75p | 1,038.50p | 1,046.00p | 734426 |
28/02/2022 | 1,045.50p | 1,068.00p | 1,042.00p | 1,068.00p | 809869 |
25/02/2022 | 1,008.50p | 1,061.00p | 1,008.50p | 1,061.00p | 1291871 |
24/02/2022 | 999.00p | 1,014.50p | 980.20p | 1,002.00p | 1024701 |
23/02/2022 | 1,022.50p | 1,083.00p | 1,017.50p | 1,019.00p | 828565 |
22/02/2022 | 976.00p | 998.00p | 965.00p | 990.80p | 512978 |
21/02/2022 | 1,002.50p | 1,002.50p | 986.60p | 991.20p | 569234 |
18/02/2022 | 1,000.50p | 1,015.00p | 990.00p | 991.20p | 303226 |
17/02/2022 | 1,019.00p | 1,022.50p | 1,002.00p | 1,002.00p | 370509 |
16/02/2022 | 1,006.50p | 1,021.50p | 1,006.50p | 1,019.50p | 320215 |
15/02/2022 | 993.20p | 1,015.00p | 989.00p | 1,009.50p | 248666 |
14/02/2022 | 1,004.00p | 1,010.50p | 976.60p | 990.40p | 874486 |
11/02/2022 | 1,033.00p | 1,036.50p | 1,014.50p | 1,020.50p | 325689 |
10/02/2022 | 1,066.00p | 1,066.00p | 1,035.00p | 1,052.00p | 264183 |
09/02/2022 | 1,015.00p | 1,045.00p | 1,009.50p | 1,044.50p | 479641 |
08/02/2022 | 1,009.00p | 1,015.50p | 997.80p | 999.20p | 388265 |
07/02/2022 | 1,040.50p | 1,040.50p | 1,004.50p | 1,004.50p | 322489 |
04/02/2022 | 1,065.50p | 1,065.50p | 1,014.50p | 1,014.50p | 257435 |
03/02/2022 | 1,035.00p | 1,058.00p | 1,035.00p | 1,040.50p | 286233 |
02/02/2022 | 1,056.00p | 1,064.50p | 1,046.50p | 1,054.00p | 446813 |
01/02/2022 | 1,043.50p | 1,051.75p | 1,033.50p | 1,041.00p | 739870 |
31/01/2022 | 1,027.00p | 1,045.50p | 1,026.00p | 1,034.00p | 868026 |
28/01/2022 | 1,055.50p | 1,055.50p | 1,030.50p | 1,035.50p | 911577 |
27/01/2022 | 1,035.00p | 1,044.50p | 1,029.00p | 1,042.50p | 501818 |
26/01/2022 | 1,034.00p | 1,056.00p | 1,034.00p | 1,047.50p | 300470 |
25/01/2022 | 1,034.00p | 1,035.00p | 1,014.00p | 1,031.00p | 454898 |
24/01/2022 | 1,042.50p | 1,042.50p | 1,012.50p | 1,023.50p | 469152 |
21/01/2022 | 1,018.50p | 1,039.50p | 1,018.50p | 1,039.50p | 485918 |
20/01/2022 | 1,020.50p | 1,050.00p | 1,020.50p | 1,044.00p | 582742 |
19/01/2022 | 1,018.00p | 1,049.00p | 1,018.00p | 1,046.00p | 572845 |
18/01/2022 | 1,061.00p | 1,063.00p | 1,038.00p | 1,043.00p | 571205 |
17/01/2022 | 1,039.00p | 1,074.00p | 1,039.00p | 1,065.50p | 207815 |
14/01/2022 | 1,046.00p | 1,076.00p | 1,046.00p | 1,060.00p | 459258 |
13/01/2022 | 1,047.50p | 1,076.50p | 1,047.50p | 1,070.00p | 353453 |
12/01/2022 | 1,047.00p | 1,075.00p | 1,047.00p | 1,071.00p | 310459 |
10/01/2022 | 1,084.00p | 1,085.00p | 1,062.50p | 1,075.00p | 372251 |
07/01/2022 | 1,078.00p | 1,093.50p | 1,072.50p | 1,082.00p | 300018 |
06/01/2022 | 1,095.00p | 1,099.50p | 1,088.00p | 1,093.00p | 433233 |
05/01/2022 | 1,124.00p | 1,124.00p | 1,098.70p | 1,107.00p | 338645 |
04/01/2022 | 1,124.00p | 1,124.00p | 1,102.00p | 1,124.00p | 549222 |
03/01/2022 | 1,110.00p | 1,110.50p | 1,096.80p | 1,110.50p | 149848 |
31/12/2021 | 1,110.00p | 1,110.50p | 1,096.80p | 1,110.50p | 149848 |
30/12/2021 | 1,078.00p | 1,100.00p | 1,078.00p | 1,100.00p | 490651 |
29/12/2021 | 1,078.50p | 1,096.50p | 1,078.50p | 1,082.00p | 232379 |
28/12/2021 | 1,076.00p | 1,080.50p | 1,073.00p | 1,073.00p | 35116 |
27/12/2021 | 1,076.00p | 1,080.50p | 1,073.00p | 1,073.00p | 35116 |
24/12/2021 | 1,076.00p | 1,080.50p | 1,073.00p | 1,073.00p | 35116 |
23/12/2021 | 1,035.50p | 1,077.50p | 1,035.50p | 1,068.50p | 346900 |
22/12/2021 | 1,053.00p | 1,071.00p | 1,052.50p | 1,063.50p | 430919 |
21/12/2021 | 1,058.50p | 1,059.50p | 1,046.50p | 1,057.50p | 242304 |
20/12/2021 | 1,037.50p | 1,041.00p | 1,024.00p | 1,034.00p | 633167 |
17/12/2021 | 1,034.00p | 1,064.50p | 1,033.50p | 1,062.00p | 1442936 |
16/12/2021 | 1,070.00p | 1,072.50p | 1,048.00p | 1,048.00p | 765986 |
15/12/2021 | 1,054.00p | 1,071.00p | 1,046.50p | 1,057.00p | 756137 |
14/12/2021 | 1,077.50p | 1,087.00p | 1,058.00p | 1,060.00p | 679146 |
13/12/2021 | 1,078.50p | 1,090.00p | 1,063.50p | 1,069.00p | 668545 |
10/12/2021 | 1,135.00p | 1,135.00p | 1,090.50p | 1,090.50p | 507187 |
09/12/2021 | 1,122.00p | 1,133.50p | 1,108.00p | 1,114.50p | 942197 |
08/12/2021 | 1,115.50p | 1,126.00p | 1,109.50p | 1,119.00p | 664984 |
07/12/2021 | 1,093.00p | 1,122.00p | 1,091.00p | 1,115.00p | 763806 |
06/12/2021 | 1,062.50p | 1,110.50p | 1,062.50p | 1,090.00p | 675639 |
03/12/2021 | 1,089.50p | 1,089.50p | 1,059.00p | 1,061.00p | 459246 |
02/12/2021 | 1,075.50p | 1,079.50p | 1,063.50p | 1,070.00p | 368369 |
01/12/2021 | 1,067.00p | 1,078.50p | 1,049.00p | 1,078.00p | 411229 |
30/11/2021 | 1,082.00p | 1,082.00p | 1,043.00p | 1,061.00p | 1023443 |
29/11/2021 | 1,084.00p | 1,101.50p | 1,077.00p | 1,085.00p | 717669 |
26/11/2021 | 1,083.50p | 1,086.00p | 1,063.50p | 1,073.00p | 970789 |
25/11/2021 | 1,113.00p | 1,113.50p | 1,085.50p | 1,109.50p | 205539 |
24/11/2021 | 1,085.00p | 1,101.00p | 1,082.00p | 1,092.50p | 311438 |
23/11/2021 | 1,073.50p | 1,086.50p | 1,065.50p | 1,079.00p | 453719 |
22/11/2021 | 1,103.50p | 1,106.00p | 1,075.58p | 1,078.50p | 303450 |
19/11/2021 | 1,116.00p | 1,116.00p | 1,096.50p | 1,104.00p | 501090 |
18/11/2021 | 1,100.50p | 1,110.50p | 1,095.50p | 1,108.00p | 302786 |
17/11/2021 | 1,096.50p | 1,112.00p | 1,086.00p | 1,095.50p | 648255 |
16/11/2021 | 1,074.00p | 1,121.50p | 1,074.00p | 1,110.00p | 346098 |
15/11/2021 | 1,110.00p | 1,110.00p | 1,097.50p | 1,103.50p | 302812 |
12/11/2021 | 1,112.00p | 1,112.00p | 1,090.00p | 1,102.00p | 351182 |
11/11/2021 | 1,088.50p | 1,101.00p | 1,083.50p | 1,085.50p | 514050 |
10/11/2021 | 1,128.00p | 1,128.50p | 1,087.00p | 1,100.00p | 380066 |
09/11/2021 | 1,085.00p | 1,114.00p | 1,074.15p | 1,107.50p | 695952 |
08/11/2021 | 1,114.50p | 1,117.50p | 1,103.50p | 1,109.00p | 453771 |
05/11/2021 | 1,137.00p | 1,137.00p | 1,099.00p | 1,114.50p | 420111 |
04/11/2021 | 1,095.50p | 1,129.50p | 1,090.87p | 1,109.00p | 460831 |
03/11/2021 | 1,084.00p | 1,088.00p | 1,069.88p | 1,088.00p | 417331 |
02/11/2021 | 1,089.00p | 1,098.00p | 1,079.00p | 1,086.50p | 326995 |
01/11/2021 | 1,101.00p | 1,101.00p | 1,080.50p | 1,087.50p | 416366 |
29/10/2021 | 1,099.50p | 1,106.00p | 1,086.00p | 1,088.50p | 403305 |
28/10/2021 | 1,106.00p | 1,111.00p | 1,099.00p | 1,104.00p | 336709 |
27/10/2021 | 1,112.50p | 1,119.50p | 1,100.50p | 1,110.00p | 385481 |
26/10/2021 | 1,072.00p | 1,098.50p | 1,072.00p | 1,090.00p | 301913 |
25/10/2021 | 1,076.00p | 1,102.50p | 1,076.00p | 1,083.50p | 340366 |
22/10/2021 | 1,092.00p | 1,109.50p | 1,081.50p | 1,101.50p | 863156 |
21/10/2021 | 1,081.00p | 1,109.50p | 1,080.50p | 1,094.00p | 648745 |
20/10/2021 | 1,084.50p | 1,105.00p | 1,073.50p | 1,091.50p | 651622 |
19/10/2021 | 1,047.00p | 1,086.50p | 1,047.00p | 1,086.00p | 533699 |
18/10/2021 | 1,063.00p | 1,070.50p | 1,055.00p | 1,069.50p | 655151 |
15/10/2021 | 1,065.50p | 1,070.50p | 1,056.50p | 1,064.50p | 1063593 |
14/10/2021 | 1,054.00p | 1,073.00p | 1,054.00p | 1,063.00p | 681333 |
13/10/2021 | 1,039.00p | 1,075.50p | 1,039.00p | 1,065.50p | 674459 |
12/10/2021 | 1,020.00p | 1,057.50p | 1,020.00p | 1,057.50p | 545027 |
11/10/2021 | 1,055.50p | 1,055.50p | 1,021.50p | 1,052.00p | 636059 |
08/10/2021 | 1,097.00p | 1,097.00p | 1,038.69p | 1,053.00p | 1108393 |
07/10/2021 | 1,100.50p | 1,105.50p | 1,082.00p | 1,103.50p | 658708 |
06/10/2021 | 1,074.50p | 1,089.00p | 1,058.58p | 1,086.00p | 522358 |
*Close Price adjusted for both dividends and splits