Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/08/2022 | 2,088.00p | 2,134.00p | 2,048.00p | 2,106.00p | 277990 |
09/08/2022 | 2,080.00p | 2,097.60p | 2,049.90p | 2,056.00p | 131132 |
08/08/2022 | 2,094.00p | 2,104.00p | 2,062.00p | 2,090.00p | 114021 |
05/08/2022 | 2,172.00p | 2,172.00p | 2,074.00p | 2,074.00p | 279095 |
04/08/2022 | 2,184.00p | 2,188.00p | 2,140.00p | 2,152.00p | 351139 |
03/08/2022 | 2,128.00p | 2,166.00p | 2,088.00p | 2,162.00p | 462679 |
02/08/2022 | 2,112.00p | 2,160.00p | 2,094.00p | 2,132.00p | 333837 |
01/08/2022 | 2,066.00p | 2,078.00p | 2,034.00p | 2,078.00p | 304216 |
29/07/2022 | 1,998.00p | 2,060.51p | 1,991.00p | 2,040.00p | 230910 |
28/07/2022 | 1,958.00p | 1,992.00p | 1,947.31p | 1,992.00p | 393247 |
27/07/2022 | 1,930.00p | 1,957.00p | 1,902.00p | 1,945.00p | 298110 |
26/07/2022 | 1,913.00p | 1,962.00p | 1,905.10p | 1,908.00p | 355472 |
25/07/2022 | 1,990.00p | 1,990.00p | 1,946.82p | 1,956.00p | 165954 |
22/07/2022 | 1,950.00p | 1,990.00p | 1,950.00p | 1,979.00p | 145097 |
21/07/2022 | 1,881.00p | 1,981.00p | 1,881.00p | 1,981.00p | 365395 |
20/07/2022 | 1,900.00p | 1,951.00p | 1,900.00p | 1,925.00p | 140412 |
19/07/2022 | 1,909.00p | 1,923.00p | 1,875.00p | 1,923.00p | 247617 |
18/07/2022 | 1,899.00p | 1,923.00p | 1,883.00p | 1,904.00p | 164478 |
15/07/2022 | 1,829.00p | 1,887.00p | 1,814.00p | 1,883.00p | 212265 |
14/07/2022 | 1,920.00p | 1,920.00p | 1,818.00p | 1,824.00p | 273842 |
13/07/2022 | 1,942.00p | 1,948.00p | 1,856.00p | 1,871.00p | 216475 |
12/07/2022 | 1,923.00p | 1,926.00p | 1,889.00p | 1,911.00p | 270768 |
11/07/2022 | 1,990.00p | 1,990.00p | 1,892.20p | 1,921.00p | 325220 |
08/07/2022 | 1,911.00p | 1,951.00p | 1,885.00p | 1,943.00p | 303849 |
07/07/2022 | 1,936.00p | 1,936.00p | 1,888.00p | 1,923.00p | 349908 |
06/07/2022 | 1,847.00p | 1,901.00p | 1,843.80p | 1,893.00p | 279049 |
05/07/2022 | 1,824.00p | 1,865.00p | 1,788.00p | 1,830.00p | 205575 |
04/07/2022 | 1,821.00p | 1,859.00p | 1,801.00p | 1,834.00p | 203902 |
01/07/2022 | 1,788.00p | 1,832.00p | 1,780.00p | 1,821.00p | 256276 |
30/06/2022 | 1,841.00p | 1,849.00p | 1,789.00p | 1,808.00p | 243902 |
29/06/2022 | 1,856.00p | 1,889.00p | 1,842.00p | 1,857.00p | 159073 |
28/06/2022 | 1,938.00p | 1,954.00p | 1,887.80p | 1,904.00p | 246370 |
27/06/2022 | 1,863.00p | 1,956.00p | 1,863.00p | 1,920.00p | 332242 |
24/06/2022 | 1,890.00p | 1,918.00p | 1,844.49p | 1,918.00p | 199785 |
23/06/2022 | 1,859.00p | 1,879.00p | 1,821.00p | 1,839.00p | 684367 |
22/06/2022 | 1,895.00p | 1,905.71p | 1,855.00p | 1,877.00p | 283459 |
21/06/2022 | 1,903.00p | 1,973.00p | 1,903.00p | 1,941.00p | 27833 |
20/06/2022 | 1,941.00p | 1,949.00p | 1,918.58p | 1,941.00p | 363953 |
17/06/2022 | 1,917.00p | 1,995.00p | 1,906.91p | 1,939.00p | 669441 |
16/06/2022 | 1,949.00p | 1,964.50p | 1,873.00p | 1,902.00p | 421085 |
15/06/2022 | 1,933.00p | 1,971.00p | 1,916.60p | 1,957.00p | 299114 |
14/06/2022 | 1,940.00p | 1,940.00p | 1,888.00p | 1,909.00p | 405366 |
13/06/2022 | 1,989.00p | 2,011.16p | 1,908.00p | 1,912.00p | 193206 |
10/06/2022 | 2,068.00p | 2,072.00p | 2,022.00p | 2,024.00p | 168250 |
09/06/2022 | 2,150.00p | 2,154.00p | 2,070.00p | 2,070.00p | 335922 |
08/06/2022 | 2,182.00p | 2,188.35p | 2,141.12p | 2,154.00p | 540931 |
07/06/2022 | 2,210.00p | 2,244.00p | 2,156.00p | 2,174.00p | 185346 |
06/06/2022 | 2,290.00p | 2,292.00p | 2,238.00p | 2,248.00p | 271010 |
01/06/2022 | 2,264.00p | 2,314.00p | 2,232.00p | 2,238.00p | 294691 |
31/05/2022 | 2,230.00p | 2,280.00p | 2,230.00p | 2,264.00p | 315774 |
27/05/2022 | 2,226.00p | 2,262.00p | 2,222.00p | 2,240.00p | 157284 |
26/05/2022 | 2,174.00p | 2,244.00p | 2,165.60p | 2,232.00p | 328936 |
25/05/2022 | 2,150.00p | 2,184.00p | 2,130.68p | 2,174.00p | 297430 |
24/05/2022 | 2,120.00p | 2,160.00p | 2,116.00p | 2,122.00p | 1553346 |
23/05/2022 | 2,160.00p | 2,200.80p | 2,148.00p | 2,148.00p | 201327 |
20/05/2022 | 2,170.00p | 2,190.00p | 2,150.00p | 2,156.00p | 183874 |
19/05/2022 | 2,150.00p | 2,172.00p | 2,106.18p | 2,152.00p | 462950 |
18/05/2022 | 2,178.00p | 2,224.00p | 2,168.00p | 2,168.00p | 1003778 |
17/05/2022 | 2,176.00p | 2,220.00p | 2,168.00p | 2,182.00p | 1137366 |
16/05/2022 | 2,208.00p | 2,208.00p | 2,109.04p | 2,160.00p | 310029 |
13/05/2022 | 2,150.00p | 2,170.00p | 2,104.00p | 2,170.00p | 333723 |
12/05/2022 | 2,092.00p | 2,126.00p | 2,049.51p | 2,094.00p | 370626 |
11/05/2022 | 2,110.00p | 2,169.16p | 2,110.00p | 2,152.00p | 461682 |
10/05/2022 | 2,100.00p | 2,170.00p | 2,100.00p | 2,116.00p | 140797 |
09/05/2022 | 2,262.00p | 2,262.00p | 2,140.00p | 2,140.00p | 211571 |
06/05/2022 | 2,258.00p | 2,258.00p | 2,168.00p | 2,192.00p | 303552 |
05/05/2022 | 2,238.00p | 2,278.00p | 2,200.00p | 2,206.00p | 285199 |
04/05/2022 | 2,298.00p | 2,308.00p | 2,208.00p | 2,208.00p | 360756 |
03/05/2022 | 2,300.00p | 2,358.00p | 2,272.00p | 2,294.00p | 415574 |
29/04/2022 | 2,362.00p | 2,406.00p | 2,341.36p | 2,350.00p | 300709 |
28/04/2022 | 2,336.00p | 2,354.00p | 2,314.00p | 2,328.00p | 203510 |
27/04/2022 | 2,348.00p | 2,356.00p | 2,304.00p | 2,326.00p | 214551 |
26/04/2022 | 2,392.00p | 2,412.00p | 2,376.40p | 2,380.00p | 73008 |
25/04/2022 | 2,326.00p | 2,384.00p | 2,288.00p | 2,380.00p | 426672 |
22/04/2022 | 2,322.00p | 2,379.72p | 2,312.00p | 2,348.00p | 286582 |
21/04/2022 | 2,340.00p | 2,406.00p | 2,292.00p | 2,386.00p | 322193 |
20/04/2022 | 2,250.00p | 2,294.00p | 2,228.26p | 2,294.00p | 935692 |
19/04/2022 | 2,374.00p | 2,374.00p | 2,224.00p | 2,270.00p | 432141 |
14/04/2022 | 2,386.00p | 2,386.00p | 2,308.00p | 2,332.00p | 508440 |
13/04/2022 | 2,316.00p | 2,368.00p | 2,306.81p | 2,330.00p | 231571 |
12/04/2022 | 2,378.00p | 2,430.00p | 2,362.00p | 2,376.00p | 117498 |
11/04/2022 | 2,424.00p | 2,432.00p | 2,392.00p | 2,402.00p | 133534 |
08/04/2022 | 2,458.00p | 2,458.00p | 2,388.00p | 2,414.00p | 112323 |
07/04/2022 | 2,450.00p | 2,460.00p | 2,398.00p | 2,420.00p | 145571 |
06/04/2022 | 2,482.00p | 2,482.00p | 2,371.23p | 2,410.00p | 156645 |
05/04/2022 | 2,480.00p | 2,480.00p | 2,418.00p | 2,452.00p | 257548 |
04/04/2022 | 2,536.00p | 2,536.00p | 2,440.00p | 2,458.00p | 111798 |
01/04/2022 | 2,510.00p | 2,532.00p | 2,460.00p | 2,484.00p | 195902 |
31/03/2022 | 2,448.00p | 2,534.00p | 2,448.00p | 2,461.00p | 202413 |
30/03/2022 | 2,562.00p | 2,617.00p | 2,493.00p | 2,504.00p | 766819 |
29/03/2022 | 2,540.00p | 2,591.00p | 2,516.00p | 2,579.00p | 263823 |
28/03/2022 | 2,458.00p | 2,499.00p | 2,434.00p | 2,499.00p | 176846 |
25/03/2022 | 2,391.00p | 2,449.00p | 2,391.00p | 2,418.00p | 144004 |
24/03/2022 | 2,454.00p | 2,454.00p | 2,378.81p | 2,416.00p | 176066 |
23/03/2022 | 2,513.00p | 2,554.00p | 2,455.00p | 2,460.00p | 220048 |
22/03/2022 | 2,515.00p | 2,522.30p | 2,465.62p | 2,512.00p | 382858 |
21/03/2022 | 2,515.00p | 2,551.40p | 2,453.00p | 2,474.00p | 204662 |
18/03/2022 | 2,502.00p | 2,556.00p | 2,478.00p | 2,556.00p | 447399 |
17/03/2022 | 2,480.00p | 2,516.40p | 2,458.00p | 2,511.00p | 230360 |
16/03/2022 | 2,401.00p | 2,511.00p | 2,380.60p | 2,492.00p | 544875 |
15/03/2022 | 2,300.00p | 2,392.00p | 2,282.00p | 2,371.00p | 201082 |
14/03/2022 | 2,363.00p | 2,381.00p | 2,315.00p | 2,325.00p | 192213 |
11/03/2022 | 2,239.00p | 2,386.00p | 2,239.00p | 2,336.00p | 344975 |
10/03/2022 | 2,347.00p | 2,347.00p | 2,204.00p | 2,232.00p | 394786 |
09/03/2022 | 2,240.00p | 2,342.68p | 2,213.87p | 2,303.00p | 378092 |
08/03/2022 | 2,225.00p | 2,285.00p | 2,025.44p | 2,206.00p | 902653 |
07/03/2022 | 2,296.00p | 2,343.00p | 2,174.00p | 2,283.00p | 593924 |
04/03/2022 | 2,429.00p | 2,451.00p | 2,328.00p | 2,334.00p | 303727 |
03/03/2022 | 2,546.00p | 2,581.00p | 2,437.00p | 2,437.00p | 229368 |
02/03/2022 | 2,522.00p | 2,585.00p | 2,511.00p | 2,551.00p | 185020 |
01/03/2022 | 2,572.00p | 2,643.00p | 2,538.00p | 2,538.00p | 202715 |
28/02/2022 | 2,545.00p | 2,583.00p | 2,522.00p | 2,575.00p | 322403 |
25/02/2022 | 2,528.00p | 2,619.00p | 2,523.12p | 2,600.00p | 235516 |
24/02/2022 | 2,428.00p | 2,526.00p | 2,391.75p | 2,503.00p | 330425 |
23/02/2022 | 2,600.00p | 2,600.00p | 2,498.00p | 2,498.00p | 166897 |
22/02/2022 | 2,586.00p | 2,586.00p | 2,479.00p | 2,533.00p | 276493 |
21/02/2022 | 2,591.00p | 2,603.60p | 2,521.00p | 2,523.00p | 237610 |
18/02/2022 | 2,609.00p | 2,620.00p | 2,555.00p | 2,584.00p | 164452 |
17/02/2022 | 2,699.00p | 2,699.00p | 2,590.00p | 2,609.00p | 172764 |
16/02/2022 | 2,641.00p | 2,667.00p | 2,629.00p | 2,657.00p | 176226 |
15/02/2022 | 2,556.00p | 2,664.00p | 2,556.00p | 2,664.00p | 159813 |
14/02/2022 | 2,600.00p | 2,615.84p | 2,558.00p | 2,585.00p | 185247 |
11/02/2022 | 2,694.00p | 2,697.00p | 2,640.00p | 2,644.00p | 149121 |
10/02/2022 | 2,733.00p | 2,749.98p | 2,672.00p | 2,691.00p | 134885 |
09/02/2022 | 2,679.00p | 2,737.00p | 2,679.00p | 2,711.00p | 479011 |
08/02/2022 | 2,611.00p | 2,697.00p | 2,611.00p | 2,668.00p | 250344 |
07/02/2022 | 2,699.00p | 2,707.60p | 2,654.00p | 2,654.00p | 172410 |
04/02/2022 | 2,690.00p | 2,759.00p | 2,671.00p | 2,672.00p | 187330 |
03/02/2022 | 2,726.00p | 2,792.00p | 2,726.00p | 2,732.00p | 153807 |
02/02/2022 | 2,783.00p | 2,809.00p | 2,748.23p | 2,786.00p | 223358 |
01/02/2022 | 2,685.00p | 2,753.79p | 2,673.00p | 2,740.00p | 565894 |
31/01/2022 | 2,636.00p | 2,703.00p | 2,636.00p | 2,668.00p | 248231 |
28/01/2022 | 2,618.00p | 2,691.00p | 2,595.00p | 2,647.00p | 319354 |
27/01/2022 | 2,575.00p | 2,627.00p | 2,549.37p | 2,627.00p | 206180 |
26/01/2022 | 2,606.00p | 2,682.00p | 2,559.00p | 2,640.00p | 334492 |
25/01/2022 | 2,509.00p | 2,559.00p | 2,486.00p | 2,559.00p | 425529 |
24/01/2022 | 2,628.00p | 2,647.40p | 2,446.61p | 2,487.00p | 373808 |
21/01/2022 | 2,628.00p | 2,640.18p | 2,593.59p | 2,628.00p | 151389 |
20/01/2022 | 2,639.00p | 2,663.00p | 2,594.00p | 2,649.00p | 168707 |
19/01/2022 | 2,600.00p | 2,681.00p | 2,577.00p | 2,620.00p | 566214 |
18/01/2022 | 2,670.00p | 2,694.00p | 2,598.00p | 2,625.00p | 467874 |
17/01/2022 | 2,730.00p | 2,737.48p | 2,674.00p | 2,693.00p | 204173 |
14/01/2022 | 2,800.00p | 2,833.00p | 2,711.00p | 2,711.00p | 189188 |
13/01/2022 | 2,833.00p | 2,896.00p | 2,806.00p | 2,806.00p | 251903 |
12/01/2022 | 2,878.00p | 2,935.00p | 2,830.51p | 2,859.00p | 265876 |
10/01/2022 | 3,082.00p | 3,082.00p | 2,860.00p | 2,884.00p | 287256 |
07/01/2022 | 3,114.00p | 3,155.38p | 2,958.00p | 3,062.00p | 274287 |
06/01/2022 | 3,319.00p | 3,341.00p | 3,101.00p | 3,101.00p | 394600 |
05/01/2022 | 3,354.00p | 3,416.88p | 3,343.00p | 3,372.00p | 172611 |
04/01/2022 | 3,364.00p | 3,414.00p | 3,335.00p | 3,343.00p | 276867 |
31/12/2021 | 3,365.00p | 3,443.00p | 3,334.00p | 3,337.00p | 83063 |
30/12/2021 | 3,363.00p | 3,418.40p | 3,345.00p | 3,416.00p | 97844 |
29/12/2021 | 3,286.00p | 3,371.00p | 3,285.00p | 3,371.00p | 216733 |
24/12/2021 | 3,280.00p | 3,294.00p | 3,250.80p | 3,294.00p | 38961 |
23/12/2021 | 3,200.00p | 3,266.00p | 3,151.00p | 3,256.00p | 140867 |
22/12/2021 | 3,067.00p | 3,158.00p | 3,057.00p | 3,158.00p | 147223 |
21/12/2021 | 3,030.00p | 3,107.00p | 3,030.00p | 3,076.00p | 177516 |
20/12/2021 | 2,950.00p | 3,041.97p | 2,938.42p | 3,028.00p | 166943 |
17/12/2021 | 3,004.00p | 3,030.00p | 2,966.00p | 3,024.00p | 179227 |
16/12/2021 | 3,048.00p | 3,048.00p | 2,967.00p | 2,991.00p | 189291 |
15/12/2021 | 3,142.00p | 3,142.00p | 2,968.00p | 2,978.00p | 307977 |
14/12/2021 | 3,100.00p | 3,120.00p | 3,053.39p | 3,099.00p | 399421 |
13/12/2021 | 3,028.00p | 3,090.00p | 3,009.00p | 3,046.00p | 191715 |
10/12/2021 | 3,039.00p | 3,109.00p | 3,039.00p | 3,078.00p | 165983 |
09/12/2021 | 3,185.00p | 3,185.00p | 3,098.00p | 3,110.00p | 75030 |
08/12/2021 | 3,182.00p | 3,182.00p | 3,070.00p | 3,105.00p | 175254 |
07/12/2021 | 3,100.00p | 3,130.67p | 3,091.00p | 3,100.00p | 95600 |
06/12/2021 | 3,060.00p | 3,095.00p | 3,041.00p | 3,084.00p | 89924 |
03/12/2021 | 2,989.00p | 3,074.00p | 2,989.00p | 3,037.00p | 186200 |
02/12/2021 | 3,053.00p | 3,059.00p | 3,013.00p | 3,020.00p | 154955 |
01/12/2021 | 3,028.00p | 3,089.00p | 3,005.00p | 3,083.00p | 171131 |
30/11/2021 | 2,990.00p | 3,057.00p | 2,984.20p | 2,999.00p | 291307 |
29/11/2021 | 3,027.00p | 3,081.00p | 3,021.00p | 3,023.00p | 183975 |
26/11/2021 | 3,003.00p | 3,031.00p | 2,914.00p | 2,985.00p | 211102 |
25/11/2021 | 3,049.00p | 3,086.00p | 3,025.00p | 3,055.00p | 137426 |
24/11/2021 | 2,987.00p | 3,056.00p | 2,967.00p | 3,031.00p | 102978 |
23/11/2021 | 3,016.00p | 3,050.00p | 2,991.31p | 3,007.00p | 139960 |
22/11/2021 | 3,038.00p | 3,060.00p | 3,016.00p | 3,040.00p | 88407 |
19/11/2021 | 3,071.00p | 3,092.00p | 2,942.00p | 3,037.00p | 199241 |
18/11/2021 | 3,030.00p | 3,085.00p | 3,016.00p | 3,075.00p | 97403 |
17/11/2021 | 2,999.00p | 3,067.11p | 2,988.00p | 3,028.00p | 160923 |
16/11/2021 | 3,129.00p | 3,129.00p | 3,013.00p | 3,036.00p | 216954 |
15/11/2021 | 3,046.00p | 3,130.33p | 3,044.00p | 3,062.00p | 126829 |
12/11/2021 | 3,159.00p | 3,159.00p | 3,071.00p | 3,082.00p | 97518 |
11/11/2021 | 3,050.00p | 3,125.00p | 3,031.00p | 3,108.00p | 99988 |
10/11/2021 | 3,101.00p | 3,122.00p | 3,056.00p | 3,077.00p | 359257 |
09/11/2021 | 3,013.00p | 3,145.56p | 2,982.86p | 3,100.00p | 509695 |
08/11/2021 | 3,074.00p | 3,115.75p | 3,066.00p | 3,080.00p | 145339 |
05/11/2021 | 3,130.00p | 3,184.00p | 3,101.46p | 3,131.00p | 216659 |
04/11/2021 | 3,095.00p | 3,167.00p | 3,056.00p | 3,156.00p | 193463 |
03/11/2021 | 3,103.00p | 3,120.00p | 3,047.00p | 3,066.00p | 212467 |
02/11/2021 | 3,117.00p | 3,155.00p | 3,076.63p | 3,114.00p | 192889 |
01/11/2021 | 3,069.00p | 3,092.00p | 3,036.89p | 3,052.00p | 141625 |
29/10/2021 | 3,115.00p | 3,131.45p | 3,039.00p | 3,055.00p | 149222 |
28/10/2021 | 3,074.00p | 3,150.00p | 3,064.00p | 3,139.00p | 132948 |
27/10/2021 | 3,081.00p | 3,116.00p | 3,060.00p | 3,091.00p | 105605 |
26/10/2021 | 3,016.00p | 3,090.02p | 3,005.00p | 3,090.00p | 187448 |
25/10/2021 | 3,123.00p | 3,123.00p | 3,017.00p | 3,039.00p | 140870 |
22/10/2021 | 3,049.00p | 3,086.00p | 3,005.00p | 3,038.00p | 276095 |
21/10/2021 | 3,000.00p | 3,035.90p | 2,977.00p | 3,021.00p | 414839 |
*Close Price adjusted for both dividends and splits