Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/11/2021 | 2,045.00p | 2,135.00p | 1,955.65p | 2,130.00p | 352145 |
03/11/2021 | 2,145.00p | 2,145.00p | 1,998.00p | 2,030.00p | 41037 |
02/11/2021 | 1,970.00p | 2,095.00p | 1,970.00p | 2,070.00p | 190832 |
01/11/2021 | 2,150.00p | 2,150.00p | 1,998.00p | 2,015.00p | 20592 |
29/10/2021 | 2,090.00p | 2,120.00p | 1,964.00p | 2,090.00p | 44109 |
28/10/2021 | 2,055.00p | 2,130.00p | 2,055.00p | 2,095.00p | 17576 |
27/10/2021 | 2,065.00p | 2,145.00p | 2,060.00p | 2,070.00p | 23061 |
26/10/2021 | 2,110.00p | 2,125.00p | 2,055.00p | 2,105.00p | 15722 |
25/10/2021 | 2,120.00p | 2,120.00p | 2,055.00p | 2,120.00p | 27059 |
22/10/2021 | 2,100.00p | 2,115.00p | 2,060.51p | 2,075.00p | 11660 |
21/10/2021 | 2,100.00p | 2,137.23p | 2,075.00p | 2,100.00p | 7638 |
20/10/2021 | 2,055.00p | 2,140.00p | 2,055.00p | 2,110.00p | 11826 |
19/10/2021 | 2,155.00p | 2,160.00p | 2,125.09p | 2,135.00p | 18991 |
18/10/2021 | 2,115.00p | 2,155.00p | 2,105.00p | 2,155.00p | 63146 |
15/10/2021 | 2,145.00p | 2,145.00p | 2,095.82p | 2,115.00p | 45821 |
14/10/2021 | 2,135.00p | 2,165.00p | 2,105.00p | 2,135.00p | 16519 |
13/10/2021 | 2,115.00p | 2,155.00p | 2,110.00p | 2,120.00p | 36730 |
12/10/2021 | 2,100.00p | 2,140.00p | 2,100.00p | 2,125.00p | 21816 |
11/10/2021 | 2,170.00p | 2,170.00p | 2,105.00p | 2,120.00p | 13418 |
08/10/2021 | 2,245.00p | 2,245.00p | 2,140.00p | 2,155.00p | 159985 |
07/10/2021 | 2,250.00p | 2,280.00p | 2,235.00p | 2,240.00p | 33892 |
06/10/2021 | 2,280.00p | 2,280.00p | 2,225.00p | 2,260.00p | 37960 |
05/10/2021 | 2,245.00p | 2,300.00p | 2,245.00p | 2,300.00p | 14201 |
04/10/2021 | 2,310.00p | 2,310.00p | 2,230.00p | 2,265.00p | 47602 |
01/10/2021 | 2,350.00p | 2,360.00p | 2,265.00p | 2,310.00p | 50979 |
30/09/2021 | 2,375.00p | 2,390.00p | 2,350.00p | 2,350.00p | 39950 |
29/09/2021 | 2,380.00p | 2,400.00p | 2,375.00p | 2,390.00p | 8256 |
28/09/2021 | 2,380.00p | 2,400.00p | 2,327.45p | 2,375.00p | 29644 |
27/09/2021 | 2,430.00p | 2,430.00p | 2,380.00p | 2,405.00p | 184652 |
24/09/2021 | 2,425.00p | 2,457.84p | 2,380.00p | 2,405.00p | 22453 |
23/09/2021 | 2,440.00p | 2,475.00p | 2,415.00p | 2,440.00p | 40645 |
22/09/2021 | 2,415.00p | 2,425.00p | 2,380.00p | 2,420.00p | 6571 |
21/09/2021 | 2,415.00p | 2,455.00p | 2,375.00p | 2,400.00p | 9918 |
20/09/2021 | 2,350.00p | 2,445.00p | 2,345.00p | 2,410.00p | 37073 |
17/09/2021 | 2,375.00p | 2,410.00p | 2,365.00p | 2,375.00p | 7736 |
16/09/2021 | 2,350.00p | 2,425.00p | 2,345.00p | 2,375.00p | 8880 |
15/09/2021 | 2,450.00p | 2,455.00p | 2,345.00p | 2,345.00p | 61811 |
14/09/2021 | 2,470.00p | 2,485.00p | 2,408.13p | 2,455.00p | 116951 |
13/09/2021 | 2,500.00p | 2,523.25p | 2,455.00p | 2,500.00p | 23174 |
10/09/2021 | 2,395.00p | 2,520.00p | 2,395.00p | 2,470.00p | 22701 |
09/09/2021 | 2,490.00p | 2,490.00p | 2,400.00p | 2,420.00p | 11455 |
08/09/2021 | 2,425.00p | 2,500.00p | 2,415.00p | 2,425.00p | 5892 |
07/09/2021 | 2,505.00p | 2,505.00p | 2,395.00p | 2,445.00p | 8543 |
06/09/2021 | 2,475.00p | 2,510.00p | 2,390.00p | 2,390.00p | 12601 |
03/09/2021 | 2,340.00p | 2,500.00p | 2,340.00p | 2,500.00p | 41153 |
02/09/2021 | 2,370.00p | 2,380.00p | 2,335.00p | 2,340.00p | 25113 |
01/09/2021 | 2,370.00p | 2,370.00p | 2,330.00p | 2,350.00p | 26064 |
31/08/2021 | 2,365.00p | 2,380.00p | 2,315.00p | 2,350.00p | 234495 |
30/08/2021 | 2,355.00p | 2,370.00p | 2,325.00p | 2,350.00p | 6933 |
27/08/2021 | 2,355.00p | 2,370.00p | 2,325.00p | 2,350.00p | 6933 |
26/08/2021 | 2,350.00p | 2,395.00p | 2,270.00p | 2,350.00p | 23435 |
25/08/2021 | 2,420.00p | 2,430.00p | 2,305.00p | 2,355.00p | 29312 |
24/08/2021 | 2,405.00p | 2,483.98p | 2,355.00p | 2,385.00p | 286867 |
23/08/2021 | 2,415.00p | 2,466.94p | 2,390.00p | 2,410.00p | 6928 |
20/08/2021 | 2,405.00p | 2,490.00p | 2,405.00p | 2,465.00p | 11259 |
19/08/2021 | 2,420.00p | 2,466.42p | 2,375.00p | 2,445.00p | 14026 |
18/08/2021 | 2,385.00p | 2,455.00p | 2,365.50p | 2,410.00p | 5450 |
17/08/2021 | 2,405.00p | 2,405.00p | 2,347.83p | 2,355.00p | 415145 |
16/08/2021 | 2,415.00p | 2,415.00p | 2,380.00p | 2,400.00p | 15154 |
13/08/2021 | 2,405.00p | 2,460.00p | 2,380.00p | 2,400.00p | 27898 |
12/08/2021 | 2,375.00p | 2,415.00p | 2,360.00p | 2,400.00p | 12086 |
11/08/2021 | 2,355.00p | 2,399.63p | 2,355.00p | 2,375.00p | 16513 |
10/08/2021 | 2,380.00p | 2,389.44p | 2,345.00p | 2,380.00p | 15565 |
09/08/2021 | 2,340.00p | 2,380.00p | 2,320.00p | 2,380.00p | 10954 |
06/08/2021 | 2,355.00p | 2,355.00p | 2,315.00p | 2,340.00p | 11440 |
05/08/2021 | 2,300.00p | 2,340.80p | 2,300.00p | 2,315.00p | 23225 |
04/08/2021 | 2,330.00p | 2,335.00p | 2,275.00p | 2,285.00p | 12731 |
03/08/2021 | 2,305.00p | 2,330.00p | 2,300.00p | 2,330.00p | 10809 |
02/08/2021 | 2,320.00p | 2,355.00p | 2,240.00p | 2,305.00p | 67933 |
30/07/2021 | 2,265.00p | 2,340.00p | 2,160.00p | 2,340.00p | 11984 |
29/07/2021 | 2,240.00p | 2,255.00p | 2,235.00p | 2,255.00p | 33803 |
28/07/2021 | 2,240.00p | 2,255.00p | 2,220.00p | 2,235.00p | 17136 |
27/07/2021 | 2,205.00p | 2,275.00p | 2,180.00p | 2,210.00p | 21030 |
26/07/2021 | 2,175.00p | 2,227.50p | 2,175.00p | 2,205.00p | 21367 |
23/07/2021 | 2,125.00p | 2,205.00p | 2,115.88p | 2,195.00p | 25282 |
22/07/2021 | 2,055.00p | 2,141.40p | 2,045.00p | 2,135.00p | 12310 |
21/07/2021 | 1,940.00p | 2,070.00p | 1,940.00p | 2,050.00p | 46550 |
20/07/2021 | 1,978.00p | 1,990.00p | 1,950.00p | 1,968.00p | 13900 |
19/07/2021 | 2,010.00p | 2,041.50p | 1,894.00p | 1,962.00p | 42979 |
16/07/2021 | 2,005.00p | 2,065.00p | 2,000.00p | 2,020.00p | 13294 |
15/07/2021 | 2,025.00p | 2,040.00p | 1,978.11p | 2,000.00p | 21929 |
14/07/2021 | 2,025.00p | 2,085.00p | 2,020.00p | 2,040.00p | 30350 |
13/07/2021 | 2,065.00p | 2,160.00p | 2,040.00p | 2,060.00p | 28774 |
12/07/2021 | 2,110.00p | 2,165.00p | 2,050.00p | 2,100.00p | 20899 |
09/07/2021 | 2,145.00p | 2,200.00p | 2,095.00p | 2,105.00p | 20668 |
08/07/2021 | 2,185.00p | 2,280.00p | 2,120.00p | 2,120.00p | 21343 |
07/07/2021 | 2,215.00p | 2,260.00p | 2,180.00p | 2,180.00p | 11992 |
06/07/2021 | 2,285.00p | 2,290.00p | 2,176.50p | 2,205.00p | 12024 |
05/07/2021 | 2,270.00p | 2,299.40p | 2,185.00p | 2,220.00p | 18839 |
02/07/2021 | 2,275.00p | 2,310.00p | 2,225.00p | 2,300.00p | 34796 |
01/07/2021 | 2,305.00p | 2,305.00p | 2,225.00p | 2,265.00p | 75471 |
30/06/2021 | 2,300.00p | 2,310.00p | 2,255.00p | 2,270.00p | 50331 |
29/06/2021 | 2,305.00p | 2,310.00p | 2,245.00p | 2,260.00p | 12909 |
28/06/2021 | 2,280.00p | 2,335.00p | 2,230.00p | 2,300.00p | 26415 |
25/06/2021 | 2,265.00p | 2,335.00p | 2,250.00p | 2,275.00p | 9860 |
24/06/2021 | 2,240.00p | 2,297.85p | 2,233.40p | 2,265.00p | 24770 |
23/06/2021 | 2,255.00p | 2,275.00p | 2,220.00p | 2,240.00p | 12671 |
22/06/2021 | 2,180.00p | 2,285.00p | 2,180.00p | 2,260.00p | 19862 |
21/06/2021 | 2,250.00p | 2,260.00p | 2,145.00p | 2,200.00p | 51865 |
18/06/2021 | 2,205.00p | 2,285.00p | 2,198.59p | 2,250.00p | 30419 |
17/06/2021 | 2,120.00p | 2,215.00p | 2,120.00p | 2,205.00p | 114179 |
16/06/2021 | 2,100.00p | 2,160.00p | 2,100.00p | 2,125.00p | 578950 |
15/06/2021 | 2,165.00p | 2,180.00p | 2,095.00p | 2,095.00p | 39224 |
14/06/2021 | 2,130.00p | 2,182.50p | 2,110.00p | 2,140.00p | 14841 |
11/06/2021 | 2,125.00p | 2,135.00p | 2,085.00p | 2,105.00p | 1708177 |
10/06/2021 | 2,105.00p | 2,195.00p | 2,090.00p | 2,115.00p | 23746 |
09/06/2021 | 2,125.00p | 2,165.00p | 2,110.00p | 2,115.00p | 9365 |
08/06/2021 | 2,100.00p | 2,177.00p | 2,100.00p | 2,160.00p | 15174 |
07/06/2021 | 2,195.00p | 2,240.00p | 2,115.00p | 2,150.00p | 20808 |
04/06/2021 | 2,100.00p | 2,200.00p | 2,060.00p | 2,160.00p | 16806 |
03/06/2021 | 2,150.00p | 2,175.00p | 2,070.00p | 2,100.00p | 25485 |
02/06/2021 | 2,100.00p | 2,130.00p | 2,030.00p | 2,100.00p | 32824 |
01/06/2021 | 2,200.00p | 2,200.00p | 2,070.00p | 2,120.00p | 21010 |
31/05/2021 | 2,150.00p | 2,190.00p | 2,097.13p | 2,100.00p | 19295 |
28/05/2021 | 2,150.00p | 2,190.00p | 2,097.13p | 2,100.00p | 19295 |
27/05/2021 | 2,140.00p | 2,185.00p | 2,060.00p | 2,150.00p | 55727 |
26/05/2021 | 2,170.00p | 2,200.00p | 2,150.00p | 2,155.00p | 18755 |
25/05/2021 | 2,210.00p | 2,250.27p | 2,160.00p | 2,175.00p | 371792 |
24/05/2021 | 2,250.00p | 2,280.00p | 2,205.00p | 2,205.00p | 32680 |
21/05/2021 | 2,210.00p | 2,310.00p | 2,210.00p | 2,255.00p | 18920 |
20/05/2021 | 2,200.00p | 2,285.00p | 2,200.00p | 2,230.00p | 50340 |
19/05/2021 | 2,355.00p | 2,430.00p | 2,185.00p | 2,230.00p | 53327 |
18/05/2021 | 2,455.00p | 2,515.00p | 2,165.00p | 2,300.00p | 243187 |
17/05/2021 | 2,570.00p | 2,664.50p | 2,550.00p | 2,550.00p | 32430 |
14/05/2021 | 2,555.00p | 2,575.00p | 2,480.00p | 2,560.00p | 23380 |
13/05/2021 | 2,590.00p | 2,590.00p | 2,447.25p | 2,505.00p | 12909 |
12/05/2021 | 2,650.00p | 2,660.00p | 2,580.00p | 2,585.00p | 8499 |
11/05/2021 | 2,710.00p | 2,710.00p | 2,585.00p | 2,600.00p | 11488 |
10/05/2021 | 2,765.00p | 2,810.00p | 2,710.00p | 2,715.00p | 25246 |
07/05/2021 | 2,700.00p | 2,830.00p | 2,685.00p | 2,770.00p | 18292 |
06/05/2021 | 2,800.00p | 2,822.50p | 2,755.00p | 2,790.00p | 55565 |
05/05/2021 | 2,805.00p | 2,905.00p | 2,800.00p | 2,805.00p | 16811 |
04/05/2021 | 2,915.00p | 2,915.00p | 2,815.00p | 2,900.00p | 26870 |
03/05/2021 | 2,940.00p | 2,940.00p | 2,890.00p | 2,925.00p | 5801 |
30/04/2021 | 2,940.00p | 2,940.00p | 2,890.00p | 2,925.00p | 5801 |
29/04/2021 | 2,840.00p | 2,975.00p | 2,822.00p | 2,905.00p | 17634 |
28/04/2021 | 2,995.00p | 2,995.00p | 2,810.00p | 2,890.00p | 11883 |
27/04/2021 | 2,895.00p | 2,940.00p | 2,845.00p | 2,875.00p | 9094 |
26/04/2021 | 2,925.00p | 2,985.00p | 2,885.00p | 2,910.00p | 112380 |
23/04/2021 | 2,970.00p | 2,970.00p | 2,900.00p | 2,940.00p | 19631 |
22/04/2021 | 2,995.00p | 2,995.00p | 2,895.00p | 2,935.00p | 19718 |
21/04/2021 | 2,845.00p | 2,915.00p | 2,795.00p | 2,915.00p | 18689 |
20/04/2021 | 2,815.00p | 2,930.00p | 2,810.00p | 2,840.00p | 19586 |
19/04/2021 | 2,800.00p | 2,880.00p | 2,800.00p | 2,845.00p | 8600 |
16/04/2021 | 2,780.00p | 2,830.00p | 2,770.00p | 2,780.00p | 10780 |
15/04/2021 | 2,850.00p | 2,850.00p | 2,714.10p | 2,745.00p | 7193 |
14/04/2021 | 2,775.00p | 2,820.00p | 2,730.00p | 2,760.00p | 16910 |
13/04/2021 | 2,950.00p | 2,950.00p | 2,785.00p | 2,785.00p | 35949 |
12/04/2021 | 2,905.00p | 2,938.25p | 2,840.00p | 2,840.00p | 2697 |
09/04/2021 | 2,870.00p | 2,900.00p | 2,825.00p | 2,870.00p | 8378 |
08/04/2021 | 2,850.00p | 2,865.00p | 2,805.00p | 2,865.00p | 117739 |
07/04/2021 | 2,645.00p | 2,825.00p | 2,645.00p | 2,780.00p | 11032 |
06/04/2021 | 2,795.00p | 2,820.00p | 2,730.00p | 2,755.00p | 10669 |
01/04/2021 | 2,705.00p | 2,790.00p | 2,590.00p | 2,775.00p | 21721 |
31/03/2021 | 2,675.00p | 2,736.75p | 2,611.30p | 2,655.00p | 24401 |
30/03/2021 | 2,705.00p | 2,745.00p | 2,650.00p | 2,680.00p | 49737 |
29/03/2021 | 2,670.00p | 2,685.00p | 2,630.00p | 2,680.00p | 18899 |
26/03/2021 | 2,685.00p | 2,685.00p | 2,620.00p | 2,655.00p | 14520 |
25/03/2021 | 2,560.00p | 2,665.00p | 2,560.00p | 2,600.00p | 17064 |
24/03/2021 | 2,525.00p | 2,647.25p | 2,525.00p | 2,620.00p | 20166 |
23/03/2021 | 2,570.00p | 2,604.75p | 2,505.00p | 2,570.00p | 23908 |
22/03/2021 | 2,650.00p | 2,650.00p | 2,555.00p | 2,580.00p | 9906 |
19/03/2021 | 2,465.00p | 2,610.00p | 2,430.00p | 2,600.00p | 247105 |
18/03/2021 | 2,465.00p | 2,490.00p | 2,410.00p | 2,470.00p | 53623 |
17/03/2021 | 2,515.00p | 2,520.00p | 2,460.00p | 2,480.00p | 74715 |
16/03/2021 | 2,545.00p | 2,550.00p | 2,490.00p | 2,500.00p | 45585 |
15/03/2021 | 2,505.00p | 2,575.00p | 2,499.73p | 2,515.00p | 35953 |
12/03/2021 | 2,660.00p | 2,670.00p | 2,545.00p | 2,550.00p | 35914 |
11/03/2021 | 2,645.00p | 2,700.00p | 2,640.00p | 2,650.00p | 30196 |
10/03/2021 | 2,655.00p | 2,707.00p | 2,620.00p | 2,650.00p | 12663 |
09/03/2021 | 2,730.00p | 2,730.00p | 2,600.00p | 2,650.00p | 41140 |
08/03/2021 | 2,700.00p | 2,700.60p | 2,575.00p | 2,610.00p | 37248 |
05/03/2021 | 2,830.00p | 2,908.00p | 2,650.00p | 2,700.00p | 45579 |
04/03/2021 | 2,805.00p | 2,830.00p | 2,780.00p | 2,780.00p | 16844 |
03/03/2021 | 2,845.00p | 2,845.00p | 2,810.00p | 2,830.00p | 10597 |
02/03/2021 | 2,805.00p | 2,885.00p | 2,805.00p | 2,830.00p | 85446 |
01/03/2021 | 2,870.00p | 2,985.00p | 2,855.00p | 2,875.00p | 21140 |
26/02/2021 | 2,770.00p | 2,930.00p | 2,770.00p | 2,905.00p | 48482 |
25/02/2021 | 2,875.00p | 2,892.50p | 2,770.00p | 2,870.00p | 20801 |
24/02/2021 | 2,845.00p | 2,875.00p | 2,805.00p | 2,815.00p | 20077 |
23/02/2021 | 3,070.00p | 3,070.00p | 2,835.00p | 2,875.00p | 20247 |
22/02/2021 | 2,920.00p | 3,106.00p | 2,900.00p | 2,930.00p | 15469 |
19/02/2021 | 3,160.00p | 3,160.00p | 2,935.00p | 2,995.00p | 11436 |
18/02/2021 | 3,010.00p | 3,175.42p | 3,005.00p | 3,010.00p | 36676 |
17/02/2021 | 3,040.00p | 3,080.00p | 3,000.00p | 3,010.00p | 8665 |
16/02/2021 | 3,240.00p | 3,240.00p | 3,010.00p | 3,045.00p | 51074 |
15/02/2021 | 3,235.00p | 3,240.00p | 3,185.00p | 3,220.00p | 50987 |
12/02/2021 | 3,265.00p | 3,273.00p | 3,210.00p | 3,225.00p | 12612 |
11/02/2021 | 3,210.00p | 3,305.00p | 3,200.00p | 3,280.00p | 27742 |
10/02/2021 | 3,340.00p | 3,410.00p | 3,275.00p | 3,275.00p | 26938 |
09/02/2021 | 3,230.00p | 3,425.00p | 3,230.00p | 3,370.00p | 33668 |
08/02/2021 | 3,235.00p | 3,415.00p | 3,235.00p | 3,395.00p | 22460 |
05/02/2021 | 3,325.00p | 3,420.00p | 3,325.00p | 3,340.00p | 34601 |
04/02/2021 | 3,280.00p | 3,385.00p | 3,236.20p | 3,350.00p | 46143 |
03/02/2021 | 3,215.00p | 3,330.00p | 3,135.00p | 3,305.00p | 36109 |
02/02/2021 | 3,145.00p | 3,250.00p | 3,140.00p | 3,250.00p | 92036 |
01/02/2021 | 3,050.00p | 3,135.00p | 3,037.50p | 3,100.00p | 23850 |
29/01/2021 | 3,010.00p | 3,086.69p | 2,975.00p | 3,010.00p | 63741 |
28/01/2021 | 3,095.00p | 3,095.00p | 3,015.00p | 3,050.00p | 17972 |
27/01/2021 | 3,145.00p | 3,145.00p | 3,075.00p | 3,095.00p | 17018 |
*Close Price adjusted for both dividends and splits