Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/08/2022 | 10,866.00p | 10,916.00p | 10,748.00p | 10,818.00p | 1389802 |
09/08/2022 | 10,698.00p | 10,862.00p | 10,686.00p | 10,842.00p | 1043949 |
08/08/2022 | 10,890.00p | 10,902.00p | 10,710.00p | 10,714.00p | 1139344 |
05/08/2022 | 10,800.00p | 10,916.00p | 10,732.00p | 10,866.00p | 1036656 |
04/08/2022 | 10,732.00p | 10,850.00p | 10,658.00p | 10,720.00p | 1433616 |
03/08/2022 | 10,650.00p | 10,755.28p | 10,558.00p | 10,662.00p | 2347619 |
02/08/2022 | 10,618.00p | 10,866.00p | 10,608.00p | 10,780.00p | 2712029 |
01/08/2022 | 10,686.00p | 10,846.00p | 10,654.00p | 10,708.00p | 1207546 |
29/07/2022 | 10,900.00p | 11,016.00p | 10,532.00p | 10,844.00p | 2623361 |
28/07/2022 | 10,960.00p | 11,006.00p | 10,754.00p | 10,870.00p | 3356773 |
27/07/2022 | 10,998.00p | 11,030.00p | 10,930.00p | 10,962.00p | 2364921 |
26/07/2022 | 10,812.00p | 11,044.00p | 10,764.00p | 11,020.00p | 1187445 |
25/07/2022 | 10,766.00p | 10,894.00p | 10,722.00p | 10,810.00p | 763275 |
22/07/2022 | 10,774.00p | 10,802.00p | 10,702.00p | 10,766.00p | 1021808 |
21/07/2022 | 10,786.00p | 10,872.00p | 10,596.00p | 10,794.00p | 2276772 |
20/07/2022 | 11,242.00p | 11,288.00p | 10,918.00p | 10,918.00p | 1299302 |
19/07/2022 | 11,010.00p | 11,240.00p | 10,994.00p | 11,232.00p | 1593066 |
18/07/2022 | 11,088.00p | 11,289.62p | 11,044.00p | 11,096.00p | 1808301 |
15/07/2022 | 10,882.00p | 11,134.00p | 10,790.00p | 11,110.00p | 1987713 |
14/07/2022 | 10,948.00p | 10,960.00p | 10,724.00p | 10,776.00p | 4626563 |
13/07/2022 | 11,160.00p | 11,175.61p | 10,824.25p | 10,980.00p | 1930704 |
12/07/2022 | 11,176.00p | 11,238.00p | 11,112.00p | 11,164.00p | 2407232 |
11/07/2022 | 11,000.00p | 11,190.00p | 10,944.00p | 11,154.00p | 1267442 |
08/07/2022 | 11,076.00p | 11,120.00p | 10,836.00p | 11,044.00p | 1393973 |
07/07/2022 | 11,110.00p | 11,170.00p | 10,990.00p | 11,004.00p | 1884435 |
06/07/2022 | 10,892.00p | 11,092.00p | 10,880.00p | 10,978.00p | 1802962 |
05/07/2022 | 10,858.00p | 10,900.00p | 10,668.00p | 10,800.00p | 2266703 |
04/07/2022 | 10,808.00p | 10,898.00p | 10,770.00p | 10,808.00p | 701509 |
01/07/2022 | 10,722.00p | 10,782.00p | 10,568.00p | 10,754.00p | 2073571 |
30/06/2022 | 10,842.00p | 10,946.00p | 10,678.00p | 10,800.00p | 2421105 |
29/06/2022 | 10,752.00p | 11,054.00p | 10,736.00p | 11,054.00p | 1610498 |
28/06/2022 | 10,760.00p | 10,844.00p | 10,744.00p | 10,786.00p | 1522146 |
27/06/2022 | 10,714.00p | 10,850.00p | 10,652.00p | 10,806.00p | 1698548 |
24/06/2022 | 10,464.00p | 10,792.00p | 10,422.00p | 10,776.00p | 2198667 |
23/06/2022 | 10,246.00p | 10,404.00p | 10,158.00p | 10,380.00p | 1419592 |
22/06/2022 | 10,100.00p | 10,320.00p | 10,050.00p | 10,304.00p | 1710668 |
21/06/2022 | 10,032.00p | 10,146.00p | 10,006.00p | 10,128.00p | 1727754 |
20/06/2022 | 9,929.00p | 10,054.00p | 9,929.00p | 10,054.00p | 755051 |
17/06/2022 | 9,824.00p | 9,952.32p | 9,728.00p | 9,924.00p | 4042008 |
16/06/2022 | 9,814.00p | 9,886.00p | 9,654.00p | 9,760.00p | 2813423 |
15/06/2022 | 9,800.00p | 9,916.00p | 9,725.00p | 9,856.00p | 1990454 |
14/06/2022 | 9,708.00p | 9,806.32p | 9,399.00p | 9,750.00p | 4011840 |
13/06/2022 | 9,831.00p | 9,858.00p | 9,688.00p | 9,777.00p | 2008653 |
10/06/2022 | 9,962.00p | 9,986.00p | 9,772.00p | 9,851.00p | 1795161 |
09/06/2022 | 10,232.00p | 10,282.00p | 10,038.00p | 10,056.00p | 1994470 |
08/06/2022 | 10,360.00p | 10,360.00p | 10,158.00p | 10,310.00p | 3356027 |
07/06/2022 | 10,100.00p | 10,238.00p | 10,100.00p | 10,230.00p | 1995947 |
06/06/2022 | 10,400.00p | 10,500.00p | 10,048.00p | 10,072.00p | 2267224 |
03/06/2022 | 10,528.00p | 10,554.00p | 10,420.00p | 10,442.00p | 1587561 |
02/06/2022 | 10,528.00p | 10,554.00p | 10,420.00p | 10,442.00p | 1587561 |
01/06/2022 | 10,528.00p | 10,554.00p | 10,420.00p | 10,442.00p | 1587561 |
31/05/2022 | 10,466.00p | 10,478.00p | 10,382.00p | 10,454.00p | 3930952 |
30/05/2022 | 10,654.00p | 10,676.00p | 10,396.00p | 10,468.00p | 1042728 |
27/05/2022 | 10,552.00p | 10,612.00p | 10,454.00p | 10,580.00p | 1129023 |
26/05/2022 | 10,592.00p | 10,646.00p | 10,520.00p | 10,546.00p | 3380094 |
25/05/2022 | 10,574.00p | 10,646.00p | 10,514.00p | 10,600.00p | 1408386 |
24/05/2022 | 10,470.00p | 10,666.00p | 10,470.00p | 10,598.00p | 1523691 |
23/05/2022 | 10,564.00p | 10,634.00p | 10,454.00p | 10,600.00p | 1580207 |
20/05/2022 | 10,326.00p | 10,578.00p | 10,308.00p | 10,494.00p | 1862101 |
19/05/2022 | 10,182.00p | 10,276.00p | 10,088.00p | 10,250.00p | 1682202 |
18/05/2022 | 10,458.00p | 10,458.00p | 10,212.00p | 10,244.00p | 2501006 |
17/05/2022 | 10,460.00p | 10,532.00p | 10,396.00p | 10,488.00p | 1760642 |
16/05/2022 | 10,178.00p | 10,466.00p | 10,136.00p | 10,466.00p | 2177705 |
13/05/2022 | 10,054.00p | 10,300.00p | 9,996.00p | 10,286.00p | 2084381 |
12/05/2022 | 9,948.00p | 9,984.00p | 9,764.00p | 9,965.00p | 3348352 |
11/05/2022 | 10,210.00p | 10,262.00p | 9,901.00p | 10,026.00p | 3772042 |
10/05/2022 | 10,166.00p | 10,338.00p | 10,014.00p | 10,246.00p | 1556253 |
09/05/2022 | 10,372.00p | 10,462.47p | 10,118.00p | 10,140.00p | 2044507 |
06/05/2022 | 10,464.00p | 10,474.00p | 10,222.00p | 10,322.00p | 2358554 |
05/05/2022 | 10,532.00p | 10,632.00p | 10,478.00p | 10,512.00p | 1396926 |
04/05/2022 | 10,792.00p | 10,792.00p | 10,458.00p | 10,506.00p | 1425430 |
03/05/2022 | 10,498.00p | 10,710.00p | 10,472.00p | 10,684.00p | 2045365 |
02/05/2022 | 10,618.00p | 10,762.00p | 10,422.00p | 10,688.00p | 2412806 |
29/04/2022 | 10,618.00p | 10,762.00p | 10,422.00p | 10,688.00p | 2412806 |
28/04/2022 | 10,550.00p | 10,660.00p | 10,512.00p | 10,562.00p | 2070511 |
27/04/2022 | 10,350.00p | 10,738.00p | 10,300.00p | 10,512.00p | 4400921 |
26/04/2022 | 10,338.00p | 10,436.00p | 10,218.00p | 10,332.00p | 2521997 |
25/04/2022 | 10,144.00p | 10,298.00p | 10,090.00p | 10,234.00p | 1705482 |
22/04/2022 | 10,282.00p | 10,408.35p | 10,260.00p | 10,280.00p | 2077033 |
21/04/2022 | 10,500.00p | 10,606.00p | 10,421.74p | 10,504.00p | 2503778 |
20/04/2022 | 10,394.00p | 10,496.00p | 10,391.29p | 10,470.00p | 3740118 |
19/04/2022 | 10,478.00p | 10,582.00p | 10,428.00p | 10,500.00p | 3098668 |
18/04/2022 | 10,432.00p | 10,574.00p | 10,392.00p | 10,536.00p | 1766471 |
15/04/2022 | 10,432.00p | 10,574.00p | 10,392.00p | 10,536.00p | 1766471 |
14/04/2022 | 10,432.00p | 10,574.00p | 10,392.00p | 10,536.00p | 1766471 |
13/04/2022 | 10,608.00p | 10,640.42p | 10,464.10p | 10,510.00p | 1921646 |
12/04/2022 | 10,720.00p | 10,754.00p | 10,398.00p | 10,504.00p | 2447490 |
11/04/2022 | 10,888.00p | 10,950.00p | 10,746.00p | 10,858.00p | 2292943 |
08/04/2022 | 10,734.00p | 11,000.00p | 10,713.24p | 10,930.00p | 2391974 |
07/04/2022 | 10,554.00p | 10,680.00p | 10,523.27p | 10,668.00p | 3092951 |
06/04/2022 | 10,242.00p | 10,481.08p | 10,227.11p | 10,462.00p | 2135135 |
05/04/2022 | 10,112.00p | 10,350.00p | 10,078.32p | 10,334.00p | 2392343 |
04/04/2022 | 10,178.00p | 10,232.00p | 10,094.00p | 10,142.00p | 1180300 |
01/04/2022 | 10,134.00p | 10,136.00p | 9,947.00p | 10,076.00p | 1554637 |
31/03/2022 | 10,174.00p | 10,262.00p | 10,132.00p | 10,132.00p | 2066873 |
30/03/2022 | 9,996.00p | 10,169.79p | 9,977.00p | 10,160.00p | 2458425 |
29/03/2022 | 9,991.00p | 10,098.00p | 9,923.00p | 10,046.00p | 2343128 |
28/03/2022 | 9,860.00p | 9,998.00p | 9,840.00p | 9,894.00p | 1264584 |
25/03/2022 | 9,850.00p | 9,934.00p | 9,797.00p | 9,843.00p | 2399939 |
24/03/2022 | 9,730.00p | 9,859.00p | 9,692.00p | 9,836.00p | 1880988 |
23/03/2022 | 9,620.00p | 9,730.00p | 9,560.00p | 9,730.00p | 1587648 |
22/03/2022 | 9,623.00p | 9,656.00p | 9,515.00p | 9,574.00p | 2512138 |
21/03/2022 | 9,487.00p | 9,701.00p | 9,482.00p | 9,629.00p | 1616585 |
18/03/2022 | 9,650.00p | 9,650.00p | 9,511.00p | 9,536.00p | 5857894 |
17/03/2022 | 9,379.00p | 9,561.00p | 9,275.00p | 9,561.00p | 2284883 |
16/03/2022 | 9,475.00p | 9,481.02p | 9,366.30p | 9,416.00p | 3035789 |
15/03/2022 | 9,255.00p | 9,383.00p | 9,171.00p | 9,383.00p | 2781888 |
14/03/2022 | 9,258.00p | 9,460.00p | 9,215.58p | 9,396.00p | 2738618 |
11/03/2022 | 9,237.00p | 9,384.00p | 9,220.29p | 9,275.00p | 2112572 |
10/03/2022 | 9,136.00p | 9,252.45p | 9,052.00p | 9,219.00p | 2355747 |
09/03/2022 | 8,946.00p | 9,121.00p | 8,810.00p | 9,121.00p | 2551061 |
08/03/2022 | 8,659.00p | 8,783.00p | 8,521.00p | 8,747.00p | 3555954 |
07/03/2022 | 8,493.00p | 8,723.00p | 8,326.00p | 8,651.00p | 3140208 |
04/03/2022 | 8,917.00p | 8,974.00p | 8,675.00p | 8,679.00p | 3241799 |
03/03/2022 | 9,218.00p | 9,273.00p | 8,878.00p | 8,920.00p | 2161249 |
02/03/2022 | 9,250.00p | 9,358.00p | 9,205.00p | 9,318.00p | 2964330 |
01/03/2022 | 9,195.00p | 9,351.00p | 9,131.00p | 9,224.00p | 4283445 |
28/02/2022 | 8,900.00p | 9,089.00p | 8,857.00p | 9,059.00p | 2819722 |
25/02/2022 | 8,582.00p | 9,031.00p | 8,561.00p | 8,995.00p | 2451070 |
24/02/2022 | 8,618.00p | 8,741.00p | 8,571.00p | 8,582.00p | 3521895 |
23/02/2022 | 9,021.00p | 9,082.00p | 8,950.00p | 9,008.00p | 2099167 |
22/02/2022 | 8,967.00p | 9,138.00p | 8,967.00p | 9,012.00p | 1973354 |
21/02/2022 | 8,936.00p | 9,175.00p | 8,883.48p | 9,150.00p | 3115335 |
18/02/2022 | 8,880.00p | 8,960.00p | 8,788.00p | 8,801.00p | 1682819 |
17/02/2022 | 8,942.00p | 8,987.00p | 8,824.00p | 8,918.00p | 1972019 |
16/02/2022 | 8,827.00p | 8,973.00p | 8,800.00p | 8,916.00p | 1659757 |
15/02/2022 | 8,548.00p | 8,867.00p | 8,470.00p | 8,865.00p | 2615203 |
14/02/2022 | 8,447.00p | 8,467.00p | 8,287.00p | 8,381.00p | 2454917 |
11/02/2022 | 8,722.00p | 8,726.00p | 8,455.00p | 8,510.00p | 4143300 |
10/02/2022 | 8,500.00p | 8,801.00p | 8,500.00p | 8,650.00p | 5230706 |
09/02/2022 | 8,366.00p | 8,446.00p | 8,301.00p | 8,364.00p | 2453367 |
08/02/2022 | 8,348.00p | 8,411.00p | 8,250.00p | 8,284.00p | 1981978 |
07/02/2022 | 8,237.00p | 8,359.00p | 8,214.00p | 8,348.00p | 1768862 |
04/02/2022 | 8,443.00p | 8,472.00p | 8,259.00p | 8,282.00p | 1750823 |
03/02/2022 | 8,645.00p | 8,658.00p | 8,357.00p | 8,358.00p | 2133638 |
02/02/2022 | 8,473.00p | 8,586.00p | 8,461.00p | 8,582.00p | 1958268 |
01/02/2022 | 8,500.00p | 8,542.00p | 8,435.73p | 8,509.00p | 2479897 |
31/01/2022 | 8,753.00p | 8,769.00p | 8,587.00p | 8,617.00p | 1828708 |
28/01/2022 | 8,875.00p | 8,875.00p | 8,666.00p | 8,767.00p | 3390270 |
27/01/2022 | 8,335.00p | 8,897.00p | 8,325.00p | 8,836.00p | 2472232 |
26/01/2022 | 8,551.00p | 8,640.00p | 8,481.00p | 8,481.00p | 2171218 |
25/01/2022 | 8,348.00p | 8,484.46p | 8,254.00p | 8,459.00p | 1873891 |
24/01/2022 | 8,707.00p | 8,741.00p | 8,309.00p | 8,316.00p | 2678677 |
21/01/2022 | 8,797.00p | 8,892.00p | 8,740.00p | 8,752.00p | 2205410 |
20/01/2022 | 8,714.00p | 8,869.00p | 8,688.00p | 8,842.00p | 1797113 |
19/01/2022 | 8,727.00p | 8,772.00p | 8,689.00p | 8,733.00p | 1613268 |
18/01/2022 | 8,747.00p | 8,766.00p | 8,631.00p | 8,727.00p | 1570572 |
17/01/2022 | 8,580.00p | 8,781.00p | 8,557.00p | 8,770.00p | 2506066 |
14/01/2022 | 8,403.00p | 8,585.00p | 8,393.00p | 8,544.00p | 1332186 |
13/01/2022 | 8,473.00p | 8,530.00p | 8,437.00p | 8,449.00p | 1082393 |
12/01/2022 | 8,467.00p | 8,511.00p | 8,406.00p | 8,479.00p | 1631879 |
10/01/2022 | 8,409.00p | 8,435.00p | 8,313.00p | 8,334.00p | 1354507 |
07/01/2022 | 8,342.00p | 8,406.00p | 8,271.00p | 8,399.00p | 1503904 |
06/01/2022 | 8,358.00p | 8,426.00p | 8,286.00p | 8,356.00p | 1544730 |
05/01/2022 | 8,443.00p | 8,524.00p | 8,426.00p | 8,460.00p | 1134669 |
04/01/2022 | 8,626.00p | 8,660.00p | 8,445.00p | 8,473.00p | 2384578 |
03/01/2022 | 8,689.00p | 8,704.00p | 8,588.00p | 8,678.00p | 450931 |
31/12/2021 | 8,689.00p | 8,704.00p | 8,588.00p | 8,678.00p | 450931 |
30/12/2021 | 8,649.00p | 8,711.00p | 8,630.00p | 8,673.00p | 598482 |
29/12/2021 | 8,657.00p | 8,720.00p | 8,651.55p | 8,656.00p | 1351486 |
28/12/2021 | 8,613.00p | 8,676.00p | 8,608.49p | 8,611.00p | 219461 |
27/12/2021 | 8,613.00p | 8,676.00p | 8,608.49p | 8,611.00p | 219461 |
24/12/2021 | 8,613.00p | 8,676.00p | 8,608.49p | 8,611.00p | 216299 |
23/12/2021 | 8,633.00p | 8,653.00p | 8,556.00p | 8,596.00p | 1483507 |
22/12/2021 | 8,610.00p | 8,628.00p | 8,520.00p | 8,615.00p | 1282485 |
21/12/2021 | 8,535.00p | 8,608.00p | 8,504.00p | 8,608.00p | 1643748 |
20/12/2021 | 8,453.00p | 8,548.00p | 8,349.00p | 8,491.00p | 2069301 |
17/12/2021 | 8,560.00p | 8,576.00p | 8,482.00p | 8,513.00p | 3445720 |
16/12/2021 | 8,426.00p | 8,512.00p | 8,347.00p | 8,468.00p | 2698000 |
15/12/2021 | 8,237.00p | 8,314.00p | 8,228.00p | 8,288.00p | 2422490 |
14/12/2021 | 8,299.00p | 8,363.00p | 8,197.00p | 8,228.00p | 1322595 |
13/12/2021 | 8,151.00p | 8,260.77p | 8,108.32p | 8,248.00p | 1324551 |
10/12/2021 | 8,280.00p | 8,332.00p | 8,122.00p | 8,193.00p | 1679432 |
09/12/2021 | 8,386.00p | 8,411.00p | 8,306.00p | 8,362.00p | 1380700 |
08/12/2021 | 8,300.00p | 8,364.00p | 8,229.00p | 8,284.00p | 1874838 |
07/12/2021 | 8,277.00p | 8,320.00p | 8,090.32p | 8,223.00p | 2273934 |
06/12/2021 | 8,212.00p | 8,431.00p | 8,201.90p | 8,363.00p | 1319850 |
03/12/2021 | 8,250.00p | 8,269.64p | 8,098.00p | 8,191.00p | 1630389 |
02/12/2021 | 8,306.00p | 8,347.00p | 8,213.00p | 8,231.00p | 1817202 |
01/12/2021 | 8,303.00p | 8,374.00p | 8,232.00p | 8,314.00p | 1933858 |
30/11/2021 | 8,262.00p | 8,334.00p | 8,151.00p | 8,276.00p | 3723352 |
29/11/2021 | 8,386.00p | 8,437.00p | 8,280.00p | 8,367.00p | 2313113 |
26/11/2021 | 8,383.00p | 8,560.00p | 8,344.00p | 8,411.00p | 1748231 |
25/11/2021 | 8,495.00p | 8,572.00p | 8,486.76p | 8,508.00p | 889370 |
24/11/2021 | 8,489.00p | 8,518.00p | 8,404.00p | 8,471.00p | 1226138 |
23/11/2021 | 8,403.00p | 8,517.00p | 8,351.00p | 8,480.00p | 1514759 |
22/11/2021 | 8,483.00p | 8,552.00p | 8,393.67p | 8,443.00p | 1974964 |
19/11/2021 | 8,411.00p | 8,544.00p | 8,381.00p | 8,479.00p | 3429427 |
18/11/2021 | 8,585.00p | 8,627.00p | 8,329.00p | 8,381.00p | 2064000 |
17/11/2021 | 8,568.00p | 8,748.00p | 8,539.12p | 8,590.00p | 2611448 |
16/11/2021 | 8,926.00p | 8,929.00p | 8,486.00p | 8,602.00p | 2945367 |
15/11/2021 | 8,958.00p | 9,036.00p | 8,827.00p | 8,968.00p | 1987315 |
12/11/2021 | 8,923.00p | 9,236.74p | 8,759.00p | 8,801.00p | 4134998 |
11/11/2021 | 9,425.00p | 9,458.00p | 9,369.00p | 9,444.00p | 1165848 |
10/11/2021 | 9,276.00p | 9,408.32p | 9,267.00p | 9,384.00p | 1673243 |
09/11/2021 | 9,310.00p | 9,361.00p | 9,233.00p | 9,289.00p | 1648780 |
08/11/2021 | 9,331.00p | 9,441.00p | 9,313.00p | 9,331.00p | 965209 |
05/11/2021 | 9,444.00p | 9,523.00p | 9,249.00p | 9,309.00p | 1388261 |
04/11/2021 | 9,333.00p | 9,475.00p | 9,325.25p | 9,443.00p | 1906568 |
03/11/2021 | 9,393.00p | 9,444.00p | 9,300.00p | 9,340.00p | 1550048 |
*Close Price adjusted for both dividends and splits