Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/08/2022 | 3,855.00p | 3,855.00p | 3,715.00p | 3,750.00p | 28872 |
10/08/2022 | 3,450.00p | 3,980.00p | 3,450.00p | 3,710.00p | 273520 |
09/08/2022 | 3,300.00p | 3,370.00p | 3,300.00p | 3,350.00p | 25843 |
08/08/2022 | 3,165.00p | 3,310.00p | 3,109.53p | 3,310.00p | 51506 |
05/08/2022 | 3,095.00p | 3,260.00p | 3,017.00p | 3,195.00p | 15096 |
04/08/2022 | 3,120.00p | 3,175.00p | 3,028.05p | 3,150.00p | 12345 |
03/08/2022 | 3,015.00p | 3,153.68p | 3,015.00p | 3,125.00p | 116693 |
02/08/2022 | 3,145.00p | 3,160.00p | 3,075.00p | 3,140.00p | 13648 |
01/08/2022 | 3,120.00p | 3,185.00p | 3,115.00p | 3,155.00p | 7668 |
29/07/2022 | 3,125.00p | 3,240.00p | 3,115.90p | 3,190.00p | 52611 |
28/07/2022 | 3,080.00p | 3,155.00p | 3,080.00p | 3,130.00p | 51030 |
27/07/2022 | 3,080.00p | 3,155.74p | 3,080.00p | 3,105.00p | 9481 |
26/07/2022 | 3,070.00p | 3,150.00p | 3,020.00p | 3,050.00p | 16252 |
25/07/2022 | 3,150.00p | 3,295.00p | 3,105.00p | 3,200.00p | 29268 |
22/07/2022 | 3,025.00p | 3,155.00p | 2,915.00p | 3,115.00p | 32485 |
21/07/2022 | 2,955.00p | 3,005.00p | 2,920.00p | 2,960.00p | 54032 |
20/07/2022 | 2,915.00p | 2,995.00p | 2,795.00p | 2,930.00p | 24559 |
19/07/2022 | 2,660.00p | 3,000.00p | 2,580.00p | 2,900.00p | 105538 |
18/07/2022 | 2,430.00p | 2,440.00p | 2,341.10p | 2,440.00p | 19838 |
15/07/2022 | 2,325.00p | 2,340.00p | 2,280.00p | 2,340.00p | 126523 |
14/07/2022 | 2,370.00p | 2,397.40p | 2,320.00p | 2,330.00p | 17107 |
13/07/2022 | 2,425.00p | 2,475.00p | 2,360.00p | 2,365.00p | 44685 |
12/07/2022 | 2,340.00p | 2,505.00p | 2,331.00p | 2,460.00p | 18164 |
11/07/2022 | 2,360.00p | 2,440.00p | 2,340.25p | 2,395.00p | 3322 |
08/07/2022 | 2,370.00p | 2,445.00p | 2,370.00p | 2,410.00p | 9477 |
07/07/2022 | 2,430.00p | 2,465.00p | 2,400.00p | 2,415.00p | 10788 |
06/07/2022 | 2,320.00p | 2,455.00p | 2,320.00p | 2,440.00p | 12401 |
05/07/2022 | 2,295.00p | 2,300.00p | 2,260.00p | 2,295.00p | 39107 |
04/07/2022 | 2,345.00p | 2,400.00p | 2,305.00p | 2,305.00p | 11465 |
01/07/2022 | 2,300.00p | 2,350.00p | 2,275.00p | 2,325.00p | 26942 |
30/06/2022 | 2,300.00p | 2,380.00p | 2,275.00p | 2,320.00p | 47315 |
29/06/2022 | 2,380.00p | 2,405.00p | 2,350.00p | 2,400.00p | 12524 |
28/06/2022 | 2,415.00p | 2,425.00p | 2,355.00p | 2,380.00p | 6847 |
27/06/2022 | 2,350.00p | 2,420.00p | 2,350.00p | 2,400.00p | 10174 |
24/06/2022 | 2,265.00p | 2,375.00p | 2,265.00p | 2,365.00p | 11510 |
23/06/2022 | 2,290.00p | 2,310.00p | 2,260.00p | 2,295.00p | 39727 |
22/06/2022 | 2,190.00p | 2,290.00p | 2,175.00p | 2,275.00p | 26374 |
21/06/2022 | 2,270.00p | 2,300.00p | 2,230.00p | 2,240.00p | 4236 |
20/06/2022 | 2,275.00p | 2,325.00p | 2,181.32p | 2,275.00p | 7045 |
17/06/2022 | 2,320.00p | 2,355.00p | 2,255.00p | 2,300.00p | 26012 |
16/06/2022 | 2,345.00p | 2,385.00p | 2,275.00p | 2,275.00p | 64932 |
15/06/2022 | 2,370.00p | 2,385.00p | 2,350.00p | 2,375.00p | 23383 |
14/06/2022 | 2,310.00p | 2,400.00p | 2,275.00p | 2,350.00p | 56841 |
13/06/2022 | 2,395.00p | 2,450.00p | 2,342.80p | 2,375.00p | 23164 |
10/06/2022 | 2,535.00p | 2,585.00p | 2,450.00p | 2,465.00p | 21624 |
09/06/2022 | 2,760.00p | 2,760.00p | 2,545.00p | 2,545.00p | 14248 |
08/06/2022 | 2,680.00p | 2,715.00p | 2,630.00p | 2,630.00p | 20250 |
07/06/2022 | 2,650.00p | 2,725.00p | 2,640.00p | 2,700.00p | 7015 |
06/06/2022 | 2,655.00p | 2,685.00p | 2,630.00p | 2,685.00p | 53701 |
03/06/2022 | 2,645.00p | 2,720.00p | 2,600.00p | 2,605.00p | 15184 |
02/06/2022 | 2,645.00p | 2,720.00p | 2,600.00p | 2,605.00p | 15184 |
01/06/2022 | 2,645.00p | 2,720.00p | 2,600.00p | 2,605.00p | 15184 |
31/05/2022 | 2,650.00p | 2,710.00p | 2,506.25p | 2,675.00p | 25366 |
30/05/2022 | 2,535.00p | 2,720.00p | 2,535.00p | 2,650.00p | 14735 |
27/05/2022 | 2,625.00p | 2,705.00p | 2,570.00p | 2,645.00p | 10301 |
26/05/2022 | 2,530.00p | 2,625.00p | 2,530.00p | 2,625.00p | 90220 |
25/05/2022 | 2,585.00p | 2,595.00p | 2,550.52p | 2,570.00p | 5392 |
24/05/2022 | 2,720.00p | 2,720.00p | 2,575.00p | 2,590.00p | 19073 |
23/05/2022 | 2,805.00p | 2,805.00p | 2,720.00p | 2,720.00p | 11608 |
20/05/2022 | 2,760.00p | 2,808.49p | 2,695.00p | 2,725.00p | 58988 |
19/05/2022 | 2,825.00p | 2,905.00p | 2,735.00p | 2,760.00p | 11194 |
18/05/2022 | 2,935.00p | 3,025.05p | 2,801.00p | 2,855.00p | 117321 |
17/05/2022 | 3,000.00p | 3,046.70p | 2,930.00p | 2,930.00p | 11314 |
16/05/2022 | 2,935.00p | 3,000.00p | 2,855.00p | 2,990.00p | 20711 |
13/05/2022 | 2,885.00p | 2,945.00p | 2,865.54p | 2,945.00p | 41784 |
12/05/2022 | 2,895.00p | 2,895.00p | 2,802.88p | 2,820.00p | 12956 |
11/05/2022 | 2,960.00p | 2,975.00p | 2,905.00p | 2,930.00p | 31207 |
10/05/2022 | 2,850.00p | 2,950.00p | 2,830.00p | 2,900.00p | 71080 |
09/05/2022 | 2,850.00p | 2,960.00p | 2,720.00p | 2,900.00p | 29588 |
06/05/2022 | 2,575.00p | 2,960.00p | 2,535.00p | 2,890.00p | 91293 |
05/05/2022 | 2,580.00p | 2,600.93p | 2,420.00p | 2,440.00p | 17607 |
04/05/2022 | 2,615.00p | 2,635.00p | 2,550.00p | 2,560.00p | 12925 |
03/05/2022 | 2,800.00p | 2,844.96p | 2,620.00p | 2,620.00p | 202043 |
02/05/2022 | 2,795.00p | 2,825.00p | 2,730.00p | 2,730.00p | 13207 |
29/04/2022 | 2,795.00p | 2,825.00p | 2,730.00p | 2,730.00p | 13207 |
28/04/2022 | 2,750.00p | 2,805.00p | 2,750.00p | 2,780.00p | 36512 |
27/04/2022 | 2,825.00p | 2,900.00p | 2,780.00p | 2,800.00p | 144391 |
26/04/2022 | 2,855.00p | 2,915.00p | 2,855.00p | 2,885.00p | 38635 |
25/04/2022 | 2,850.00p | 2,870.00p | 2,840.00p | 2,860.00p | 26693 |
22/04/2022 | 2,800.00p | 2,887.50p | 2,800.00p | 2,880.00p | 24168 |
21/04/2022 | 2,765.00p | 2,955.00p | 2,765.00p | 2,910.00p | 57483 |
20/04/2022 | 2,855.00p | 2,920.00p | 2,695.00p | 2,905.00p | 7627 |
19/04/2022 | 2,880.00p | 2,950.00p | 2,870.00p | 2,875.00p | 22805 |
18/04/2022 | 2,840.00p | 2,981.96p | 2,840.00p | 2,960.00p | 23634 |
15/04/2022 | 2,840.00p | 2,981.96p | 2,840.00p | 2,960.00p | 23634 |
14/04/2022 | 2,840.00p | 2,981.96p | 2,840.00p | 2,960.00p | 23634 |
13/04/2022 | 2,850.00p | 2,925.00p | 2,835.00p | 2,880.00p | 22918 |
12/04/2022 | 2,805.00p | 2,950.00p | 2,750.00p | 2,860.00p | 9321 |
11/04/2022 | 2,830.00p | 2,895.00p | 2,830.00p | 2,870.00p | 10138 |
08/04/2022 | 2,835.00p | 2,855.00p | 2,810.00p | 2,830.00p | 10609 |
07/04/2022 | 2,820.00p | 2,850.00p | 2,600.00p | 2,840.00p | 66091 |
06/04/2022 | 2,900.00p | 2,935.00p | 2,800.00p | 2,825.00p | 34237 |
05/04/2022 | 2,875.00p | 2,915.71p | 2,830.00p | 2,895.00p | 8733 |
04/04/2022 | 2,840.00p | 2,875.00p | 2,825.00p | 2,875.00p | 4950 |
01/04/2022 | 2,815.00p | 2,855.00p | 2,810.00p | 2,835.00p | 46593 |
31/03/2022 | 2,880.00p | 2,900.00p | 2,810.00p | 2,810.00p | 61915 |
30/03/2022 | 2,865.00p | 2,935.00p | 2,860.00p | 2,860.00p | 13338 |
29/03/2022 | 2,855.00p | 2,960.00p | 2,855.00p | 2,875.00p | 73527 |
28/03/2022 | 2,890.00p | 2,980.00p | 2,890.00p | 2,940.00p | 19739 |
25/03/2022 | 2,825.00p | 2,940.00p | 2,825.00p | 2,890.00p | 9294 |
24/03/2022 | 2,815.00p | 2,850.00p | 2,790.00p | 2,835.00p | 10588 |
23/03/2022 | 2,900.00p | 2,910.00p | 2,825.00p | 2,865.00p | 21918 |
22/03/2022 | 2,875.00p | 2,945.00p | 2,865.00p | 2,895.00p | 15555 |
21/03/2022 | 2,915.00p | 2,925.00p | 2,851.86p | 2,890.00p | 12734 |
18/03/2022 | 2,935.00p | 2,980.00p | 2,845.00p | 2,925.00p | 54252 |
17/03/2022 | 2,900.00p | 3,020.00p | 2,895.00p | 2,950.00p | 47105 |
16/03/2022 | 2,790.00p | 2,885.05p | 2,775.00p | 2,870.00p | 124871 |
15/03/2022 | 2,785.00p | 2,830.00p | 2,765.00p | 2,780.00p | 11447 |
14/03/2022 | 2,765.00p | 2,870.00p | 2,765.00p | 2,790.00p | 27651 |
11/03/2022 | 2,710.00p | 2,860.00p | 2,710.00p | 2,740.00p | 37634 |
10/03/2022 | 2,645.00p | 2,745.00p | 2,645.00p | 2,705.00p | 23158 |
09/03/2022 | 2,525.00p | 2,690.00p | 2,330.00p | 2,690.00p | 44671 |
08/03/2022 | 2,515.00p | 2,580.00p | 2,455.00p | 2,560.00p | 44926 |
07/03/2022 | 2,580.00p | 2,610.00p | 2,450.00p | 2,525.00p | 63395 |
04/03/2022 | 2,545.00p | 2,650.00p | 2,544.66p | 2,600.00p | 20785 |
03/03/2022 | 2,665.00p | 2,740.00p | 2,606.31p | 2,635.00p | 14802 |
02/03/2022 | 2,690.00p | 2,740.00p | 2,640.00p | 2,720.00p | 24135 |
01/03/2022 | 2,715.00p | 2,760.00p | 2,645.00p | 2,680.00p | 11336 |
28/02/2022 | 2,600.00p | 2,730.00p | 2,580.00p | 2,710.00p | 16416 |
25/02/2022 | 2,575.00p | 2,665.00p | 2,529.60p | 2,640.00p | 28192 |
24/02/2022 | 2,525.00p | 2,600.00p | 2,432.50p | 2,590.00p | 59444 |
23/02/2022 | 2,605.00p | 2,660.00p | 2,600.00p | 2,650.00p | 60128 |
22/02/2022 | 2,595.00p | 2,655.00p | 2,580.00p | 2,640.00p | 14402 |
21/02/2022 | 2,665.00p | 2,675.00p | 2,620.00p | 2,630.00p | 7702 |
18/02/2022 | 2,675.00p | 2,700.00p | 2,625.00p | 2,700.00p | 11896 |
17/02/2022 | 2,630.00p | 2,700.00p | 2,630.00p | 2,660.00p | 14809 |
16/02/2022 | 2,740.00p | 2,756.67p | 2,650.00p | 2,650.00p | 8055 |
15/02/2022 | 2,695.00p | 2,805.00p | 2,695.00p | 2,740.00p | 6410 |
14/02/2022 | 2,750.00p | 2,780.00p | 2,678.39p | 2,740.00p | 13889 |
11/02/2022 | 2,765.00p | 2,815.00p | 2,750.00p | 2,815.00p | 19872 |
10/02/2022 | 2,775.00p | 2,830.00p | 2,775.00p | 2,785.00p | 8856 |
09/02/2022 | 2,795.00p | 2,850.00p | 2,740.00p | 2,770.00p | 14935 |
08/02/2022 | 2,765.00p | 2,800.00p | 2,725.00p | 2,785.00p | 38182 |
07/02/2022 | 2,715.00p | 2,770.00p | 2,669.46p | 2,745.00p | 11422 |
04/02/2022 | 2,630.00p | 2,780.00p | 2,630.00p | 2,730.00p | 16136 |
03/02/2022 | 2,755.00p | 2,755.00p | 2,700.00p | 2,720.00p | 31164 |
02/02/2022 | 2,835.00p | 2,895.00p | 2,750.00p | 2,750.00p | 25843 |
01/02/2022 | 2,802.50p | 2,857.50p | 2,780.00p | 2,800.00p | 44162 |
31/01/2022 | 2,755.00p | 2,800.00p | 2,750.00p | 2,800.00p | 20947 |
28/01/2022 | 2,735.00p | 2,755.00p | 2,675.00p | 2,720.00p | 24668 |
27/01/2022 | 2,685.00p | 2,769.25p | 2,675.00p | 2,730.00p | 21071 |
26/01/2022 | 2,500.00p | 2,715.00p | 2,500.00p | 2,715.00p | 35780 |
25/01/2022 | 2,495.00p | 2,500.00p | 2,466.82p | 2,500.00p | 36058 |
24/01/2022 | 2,675.00p | 2,675.00p | 2,475.00p | 2,475.00p | 53348 |
21/01/2022 | 2,700.00p | 2,700.00p | 2,594.94p | 2,675.00p | 72167 |
20/01/2022 | 2,615.00p | 2,665.00p | 2,595.00p | 2,630.00p | 10285 |
19/01/2022 | 2,620.00p | 2,650.00p | 2,595.00p | 2,600.00p | 54520 |
18/01/2022 | 2,485.00p | 2,655.00p | 2,485.00p | 2,655.00p | 17417 |
17/01/2022 | 2,625.00p | 2,640.00p | 2,575.00p | 2,615.00p | 8150 |
14/01/2022 | 2,655.00p | 2,695.00p | 2,580.00p | 2,605.00p | -4479 |
13/01/2022 | 2,670.00p | 2,700.00p | 2,625.00p | 2,660.00p | 7608 |
12/01/2022 | 2,685.00p | 2,715.00p | 2,647.38p | 2,670.00p | 6971 |
10/01/2022 | 2,765.00p | 2,805.00p | 2,680.00p | 2,680.00p | 12778 |
07/01/2022 | 2,810.00p | 2,870.00p | 2,735.00p | 2,770.00p | 8881 |
06/01/2022 | 2,790.00p | 2,850.00p | 2,764.69p | 2,770.00p | 20100 |
05/01/2022 | 2,905.00p | 2,920.00p | 2,840.00p | 2,850.00p | 8218 |
04/01/2022 | 2,840.00p | 2,960.00p | 2,820.00p | 2,895.00p | 27623 |
31/12/2021 | 2,735.00p | 2,839.58p | 2,735.00p | 2,820.00p | 1212 |
30/12/2021 | 2,750.00p | 2,885.00p | 2,750.00p | 2,810.00p | 2998 |
29/12/2021 | 2,845.00p | 2,978.24p | 2,830.00p | 2,870.00p | 14336 |
24/12/2021 | 2,825.00p | 2,825.00p | 2,700.00p | 2,825.00p | 943 |
23/12/2021 | 2,815.00p | 2,880.00p | 2,800.00p | 2,845.00p | 6622 |
22/12/2021 | 2,675.00p | 2,840.00p | 2,675.00p | 2,805.00p | 7484 |
21/12/2021 | 2,765.00p | 2,785.00p | 2,675.00p | 2,785.00p | 5198 |
20/12/2021 | 2,750.00p | 2,800.00p | 2,705.00p | 2,745.00p | 9146 |
17/12/2021 | 2,765.00p | 2,845.00p | 2,700.00p | 2,835.00p | 41972 |
16/12/2021 | 2,780.00p | 2,780.00p | 2,735.00p | 2,750.00p | 18318 |
15/12/2021 | 2,925.00p | 2,925.00p | 2,715.00p | 2,750.00p | 33848 |
14/12/2021 | 2,805.00p | 2,815.00p | 2,770.00p | 2,800.00p | 33717 |
13/12/2021 | 2,915.00p | 2,935.00p | 2,810.00p | 2,810.00p | 12739 |
10/12/2021 | 2,935.00p | 2,965.00p | 2,900.00p | 2,930.00p | 19132 |
09/12/2021 | 2,930.00p | 2,970.00p | 2,890.00p | 2,930.00p | 21066 |
08/12/2021 | 2,940.00p | 2,975.00p | 2,880.00p | 2,915.00p | 24219 |
07/12/2021 | 2,790.00p | 2,950.00p | 2,785.00p | 2,910.00p | 12788 |
06/12/2021 | 2,810.00p | 2,820.00p | 2,730.00p | 2,800.00p | 19814 |
03/12/2021 | 2,745.00p | 2,815.00p | 2,745.00p | 2,795.00p | 9096 |
02/12/2021 | 2,810.00p | 2,855.00p | 2,683.53p | 2,780.00p | 12187 |
01/12/2021 | 2,850.00p | 2,860.00p | 2,755.00p | 2,860.00p | 50515 |
30/11/2021 | 2,770.00p | 2,870.00p | 2,770.00p | 2,825.00p | 14129 |
29/11/2021 | 2,770.00p | 2,860.00p | 2,770.00p | 2,820.00p | 24700 |
26/11/2021 | 2,775.00p | 2,855.00p | 2,707.80p | 2,735.00p | 11310 |
25/11/2021 | 2,865.00p | 2,890.00p | 2,825.00p | 2,850.00p | 8162 |
24/11/2021 | 2,865.00p | 2,900.00p | 2,830.00p | 2,870.00p | 4913 |
23/11/2021 | 2,770.00p | 2,935.00p | 2,770.00p | 2,890.00p | 14445 |
22/11/2021 | 3,000.00p | 3,005.00p | 2,850.00p | 2,890.00p | 16700 |
19/11/2021 | 2,900.00p | 2,920.00p | 2,830.00p | 2,890.00p | 18485 |
18/11/2021 | 2,830.00p | 2,970.00p | 2,825.00p | 2,905.00p | 11633 |
17/11/2021 | 2,785.00p | 2,961.50p | 2,785.00p | 2,885.00p | 17272 |
16/11/2021 | 2,920.00p | 2,979.10p | 2,875.72p | 2,910.00p | 161364 |
15/11/2021 | 2,905.00p | 2,995.00p | 2,842.27p | 2,995.00p | 26680 |
12/11/2021 | 2,950.00p | 2,950.00p | 2,890.00p | 2,895.00p | 25550 |
11/11/2021 | 2,910.00p | 2,962.50p | 2,890.00p | 2,925.00p | 3377 |
10/11/2021 | 2,940.00p | 3,040.00p | 2,915.00p | 2,945.00p | 12801 |
09/11/2021 | 2,885.00p | 3,015.00p | 2,865.00p | 2,945.00p | 21616 |
08/11/2021 | 2,870.00p | 2,915.00p | 2,845.00p | 2,905.00p | 15747 |
05/11/2021 | 3,050.00p | 3,100.98p | 2,925.00p | 2,925.00p | 17385 |
04/11/2021 | 2,945.00p | 3,105.00p | 2,935.00p | 3,045.00p | 19309 |
03/11/2021 | 2,880.00p | 2,975.00p | 2,865.00p | 2,950.00p | 27316 |
02/11/2021 | 2,875.00p | 2,915.00p | 2,850.00p | 2,850.00p | 5991 |
01/11/2021 | 2,885.00p | 2,905.00p | 2,850.00p | 2,880.00p | 6994 |
*Close Price adjusted for both dividends and splits