Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/08/2022 | 1,568.00p | 1,573.00p | 1,532.50p | 1,532.50p | 561385 |
11/08/2022 | 1,604.00p | 1,604.00p | 1,517.50p | 1,565.00p | 553541 |
10/08/2022 | 1,590.50p | 1,618.00p | 1,561.00p | 1,611.00p | 1417623 |
09/08/2022 | 1,605.50p | 1,610.00p | 1,565.50p | 1,594.00p | 517440 |
08/08/2022 | 1,604.50p | 1,631.50p | 1,590.50p | 1,604.50p | 485495 |
05/08/2022 | 1,600.00p | 1,653.00p | 1,597.06p | 1,604.50p | 820003 |
04/08/2022 | 1,646.50p | 1,690.00p | 1,576.00p | 1,650.50p | 903017 |
03/08/2022 | 1,717.50p | 1,773.50p | 1,714.00p | 1,762.00p | 428953 |
02/08/2022 | 1,724.00p | 1,746.00p | 1,715.00p | 1,731.50p | 439978 |
01/08/2022 | 1,731.50p | 1,757.50p | 1,712.50p | 1,752.00p | 395468 |
29/07/2022 | 1,701.00p | 1,738.50p | 1,687.50p | 1,730.00p | 474083 |
28/07/2022 | 1,689.00p | 1,732.00p | 1,689.00p | 1,700.50p | 452313 |
27/07/2022 | 1,713.00p | 1,734.00p | 1,707.50p | 1,721.50p | 281346 |
26/07/2022 | 1,699.00p | 1,725.00p | 1,699.00p | 1,721.50p | 181448 |
25/07/2022 | 1,699.00p | 1,728.50p | 1,699.00p | 1,724.00p | 360910 |
22/07/2022 | 1,711.00p | 1,730.00p | 1,702.00p | 1,711.00p | 208829 |
21/07/2022 | 1,681.50p | 1,733.00p | 1,678.00p | 1,725.00p | 347076 |
20/07/2022 | 1,705.50p | 1,705.50p | 1,683.50p | 1,690.50p | 271668 |
19/07/2022 | 1,671.00p | 1,691.00p | 1,665.00p | 1,679.50p | 328621 |
18/07/2022 | 1,678.00p | 1,715.45p | 1,678.00p | 1,678.00p | 215031 |
15/07/2022 | 1,675.00p | 1,699.00p | 1,665.50p | 1,699.00p | 381554 |
14/07/2022 | 1,694.50p | 1,694.50p | 1,655.50p | 1,663.50p | 293788 |
13/07/2022 | 1,701.50p | 1,709.50p | 1,646.50p | 1,670.50p | 318060 |
12/07/2022 | 1,695.00p | 1,718.50p | 1,682.50p | 1,707.00p | 438345 |
11/07/2022 | 1,682.50p | 1,711.50p | 1,681.00p | 1,711.50p | 430151 |
08/07/2022 | 1,710.50p | 1,714.00p | 1,674.00p | 1,697.00p | 318342 |
07/07/2022 | 1,697.00p | 1,722.00p | 1,682.50p | 1,717.00p | 436499 |
06/07/2022 | 1,655.50p | 1,693.00p | 1,652.00p | 1,682.50p | 470374 |
05/07/2022 | 1,663.50p | 1,667.50p | 1,615.50p | 1,638.00p | 350035 |
04/07/2022 | 1,655.50p | 1,670.00p | 1,648.50p | 1,654.00p | 458658 |
01/07/2022 | 1,583.50p | 1,635.50p | 1,574.50p | 1,621.50p | 503547 |
30/06/2022 | 1,616.00p | 1,632.00p | 1,596.00p | 1,617.50p | 544339 |
29/06/2022 | 1,664.00p | 1,682.50p | 1,626.00p | 1,645.50p | 852937 |
28/06/2022 | 1,675.00p | 1,706.00p | 1,664.00p | 1,677.50p | 1197914 |
27/06/2022 | 1,654.50p | 1,666.00p | 1,627.00p | 1,666.00p | 508574 |
24/06/2022 | 1,548.50p | 1,640.50p | 1,547.00p | 1,637.00p | 1251409 |
23/06/2022 | 1,508.00p | 1,549.50p | 1,497.50p | 1,546.50p | 620675 |
22/06/2022 | 1,477.50p | 1,508.50p | 1,459.50p | 1,502.50p | 443852 |
21/06/2022 | 1,505.00p | 1,508.50p | 1,496.00p | 1,500.00p | 37233 |
20/06/2022 | 1,500.00p | 1,504.87p | 1,486.00p | 1,500.00p | 218268 |
17/06/2022 | 1,490.00p | 1,505.00p | 1,479.00p | 1,496.50p | 1212208 |
16/06/2022 | 1,514.50p | 1,515.50p | 1,466.00p | 1,485.00p | 812502 |
15/06/2022 | 1,508.50p | 1,532.00p | 1,506.50p | 1,518.00p | 608272 |
14/06/2022 | 1,544.50p | 1,559.50p | 1,495.50p | 1,509.50p | 861748 |
13/06/2022 | 1,552.50p | 1,570.84p | 1,523.54p | 1,537.50p | 557480 |
10/06/2022 | 1,608.50p | 1,614.00p | 1,579.26p | 1,583.50p | 817381 |
09/06/2022 | 1,639.50p | 1,644.50p | 1,597.50p | 1,611.00p | 715308 |
08/06/2022 | 1,666.00p | 1,677.00p | 1,642.00p | 1,646.50p | 597753 |
07/06/2022 | 1,668.00p | 1,680.50p | 1,642.00p | 1,661.50p | 678105 |
06/06/2022 | 1,677.50p | 1,691.00p | 1,659.00p | 1,675.00p | 676193 |
03/06/2022 | 1,713.50p | 1,721.50p | 1,673.00p | 1,673.00p | 831621 |
02/06/2022 | 1,713.50p | 1,721.50p | 1,673.00p | 1,673.00p | 831621 |
01/06/2022 | 1,713.50p | 1,721.50p | 1,673.00p | 1,673.00p | 830477 |
31/05/2022 | 1,706.50p | 1,723.00p | 1,697.66p | 1,698.50p | 930488 |
30/05/2022 | 1,700.00p | 1,715.50p | 1,689.00p | 1,707.00p | 378727 |
27/05/2022 | 1,711.50p | 1,713.00p | 1,685.50p | 1,688.50p | 923768 |
26/05/2022 | 1,683.00p | 1,709.50p | 1,680.50p | 1,704.00p | 978509 |
25/05/2022 | 1,637.50p | 1,702.00p | 1,631.50p | 1,676.50p | 2254400 |
24/05/2022 | 1,737.50p | 1,768.50p | 1,690.00p | 1,690.00p | 1015037 |
23/05/2022 | 1,737.00p | 1,761.50p | 1,737.00p | 1,758.50p | 582803 |
20/05/2022 | 1,715.50p | 1,751.50p | 1,709.00p | 1,738.00p | 735513 |
19/05/2022 | 1,679.00p | 1,708.50p | 1,671.50p | 1,703.50p | 1053873 |
18/05/2022 | 1,737.00p | 1,759.07p | 1,678.50p | 1,678.50p | 970591 |
17/05/2022 | 1,724.50p | 1,736.00p | 1,691.00p | 1,726.50p | 2925505 |
16/05/2022 | 1,716.00p | 1,737.50p | 1,696.37p | 1,711.00p | 1075971 |
13/05/2022 | 1,708.50p | 1,724.00p | 1,669.50p | 1,724.00p | 1370774 |
12/05/2022 | 1,714.50p | 1,724.00p | 1,670.50p | 1,697.00p | 1048132 |
11/05/2022 | 1,758.50p | 1,758.50p | 1,724.00p | 1,729.50p | 835930 |
10/05/2022 | 1,711.50p | 1,741.00p | 1,707.50p | 1,741.00p | 854113 |
09/05/2022 | 1,721.00p | 1,733.50p | 1,688.00p | 1,697.00p | 600991 |
06/05/2022 | 1,682.50p | 1,739.50p | 1,651.50p | 1,735.00p | 1270987 |
05/05/2022 | 1,700.00p | 1,734.50p | 1,657.50p | 1,685.50p | 1502434 |
04/05/2022 | 1,884.50p | 1,891.50p | 1,852.50p | 1,852.50p | 584386 |
03/05/2022 | 1,887.00p | 1,898.66p | 1,865.50p | 1,890.00p | 848366 |
02/05/2022 | 1,992.00p | 2,004.00p | 1,846.00p | 1,883.50p | 1537283 |
29/04/2022 | 1,992.00p | 2,004.00p | 1,846.00p | 1,883.50p | 1475465 |
28/04/2022 | 2,002.00p | 2,043.00p | 1,992.50p | 2,029.00p | 434258 |
27/04/2022 | 1,990.00p | 1,994.00p | 1,961.50p | 1,987.00p | 1844950 |
26/04/2022 | 2,063.00p | 2,069.00p | 2,027.00p | 2,039.00p | 123772 |
25/04/2022 | 1,985.50p | 2,050.00p | 1,976.00p | 2,039.00p | 369036 |
22/04/2022 | 2,051.00p | 2,070.00p | 2,012.00p | 2,012.00p | 398685 |
21/04/2022 | 2,019.00p | 2,085.00p | 2,019.00p | 2,050.00p | 439224 |
20/04/2022 | 2,082.00p | 2,087.00p | 2,038.00p | 2,042.00p | 492341 |
19/04/2022 | 2,065.00p | 2,095.45p | 2,019.00p | 2,081.00p | 563397 |
18/04/2022 | 2,073.00p | 2,087.00p | 2,061.00p | 2,070.00p | 364902 |
15/04/2022 | 2,073.00p | 2,087.00p | 2,061.00p | 2,070.00p | 364902 |
14/04/2022 | 2,073.00p | 2,087.00p | 2,061.00p | 2,070.00p | 364902 |
13/04/2022 | 2,062.00p | 2,089.00p | 2,054.00p | 2,066.00p | 324976 |
12/04/2022 | 2,058.00p | 2,072.00p | 2,042.00p | 2,066.00p | 662477 |
11/04/2022 | 2,063.00p | 2,092.00p | 2,061.00p | 2,067.00p | 508934 |
08/04/2022 | 2,056.00p | 2,064.00p | 2,038.00p | 2,064.00p | 452049 |
07/04/2022 | 2,042.00p | 2,050.00p | 2,035.00p | 2,036.00p | 754086 |
06/04/2022 | 2,058.00p | 2,068.00p | 2,018.00p | 2,031.00p | 467350 |
05/04/2022 | 2,091.00p | 2,091.00p | 2,047.00p | 2,065.00p | 533053 |
04/04/2022 | 2,051.00p | 2,095.00p | 2,044.00p | 2,079.00p | 678095 |
01/04/2022 | 2,063.00p | 2,074.00p | 2,016.00p | 2,039.00p | 500973 |
31/03/2022 | 2,077.00p | 2,094.32p | 2,061.00p | 2,061.00p | 635070 |
30/03/2022 | 2,074.00p | 2,085.00p | 2,050.00p | 2,068.00p | 608576 |
29/03/2022 | 2,039.00p | 2,087.00p | 2,039.00p | 2,070.00p | 775718 |
28/03/2022 | 2,076.00p | 2,111.00p | 2,043.00p | 2,043.00p | 639015 |
25/03/2022 | 2,124.00p | 2,137.00p | 2,051.00p | 2,051.00p | 662052 |
24/03/2022 | 2,076.00p | 2,130.00p | 2,059.00p | 2,122.00p | 978285 |
23/03/2022 | 2,137.00p | 2,137.00p | 2,073.00p | 2,079.00p | 778243 |
22/03/2022 | 2,077.00p | 2,131.00p | 2,077.00p | 2,097.00p | 1216626 |
21/03/2022 | 2,058.00p | 2,093.00p | 2,053.00p | 2,075.00p | 509383 |
18/03/2022 | 2,033.00p | 2,060.00p | 2,015.00p | 2,060.00p | 1276344 |
17/03/2022 | 2,032.00p | 2,073.00p | 2,021.00p | 2,055.00p | 543078 |
16/03/2022 | 2,060.00p | 2,078.00p | 2,025.70p | 2,062.00p | 541197 |
15/03/2022 | 2,021.00p | 2,054.00p | 2,013.00p | 2,035.00p | 670663 |
14/03/2022 | 1,988.00p | 2,042.76p | 1,988.00p | 2,036.00p | 314848 |
11/03/2022 | 1,979.50p | 2,029.00p | 1,978.50p | 1,984.00p | 451196 |
10/03/2022 | 1,968.00p | 2,014.00p | 1,964.00p | 1,978.50p | 590564 |
09/03/2022 | 1,864.50p | 1,964.50p | 1,852.00p | 1,958.00p | 880462 |
08/03/2022 | 1,823.00p | 1,853.50p | 1,805.00p | 1,825.00p | 936757 |
07/03/2022 | 1,819.50p | 1,871.00p | 1,767.00p | 1,825.00p | 701479 |
04/03/2022 | 1,886.00p | 1,915.50p | 1,849.00p | 1,861.00p | 1214562 |
03/03/2022 | 1,941.50p | 1,967.00p | 1,912.00p | 1,912.00p | 1708687 |
02/03/2022 | 2,016.00p | 2,026.00p | 1,963.50p | 2,003.00p | 1072731 |
01/03/2022 | 2,084.00p | 2,093.00p | 1,996.50p | 2,001.00p | 753409 |
28/02/2022 | 1,977.50p | 2,119.00p | 1,962.00p | 2,083.00p | 1488723 |
25/02/2022 | 1,857.00p | 1,989.50p | 1,857.00p | 1,947.00p | 1105654 |
24/02/2022 | 1,914.50p | 1,940.00p | 1,813.00p | 1,833.50p | 1051010 |
23/02/2022 | 1,961.50p | 2,034.00p | 1,948.00p | 2,013.00p | 498815 |
22/02/2022 | 1,920.50p | 1,962.82p | 1,911.00p | 1,946.50p | 384696 |
21/02/2022 | 1,972.00p | 1,982.50p | 1,931.50p | 1,938.50p | 679052 |
18/02/2022 | 1,984.50p | 2,003.00p | 1,960.00p | 1,968.50p | 268949 |
17/02/2022 | 1,984.50p | 2,005.00p | 1,972.71p | 1,989.50p | 234197 |
16/02/2022 | 1,968.50p | 1,986.50p | 1,938.00p | 1,984.00p | 750090 |
15/02/2022 | 1,956.50p | 1,975.50p | 1,943.50p | 1,975.50p | 470454 |
14/02/2022 | 1,955.00p | 1,968.00p | 1,935.50p | 1,946.00p | 374985 |
11/02/2022 | 1,996.00p | 1,999.50p | 1,965.00p | 1,965.50p | 303676 |
10/02/2022 | 2,027.00p | 2,038.00p | 1,989.32p | 2,005.00p | 287774 |
09/02/2022 | 2,021.00p | 2,041.00p | 2,012.00p | 2,024.00p | 993769 |
08/02/2022 | 2,018.00p | 2,027.00p | 1,999.00p | 2,000.00p | 256161 |
07/02/2022 | 2,014.00p | 2,022.00p | 1,991.00p | 2,016.00p | 323912 |
04/02/2022 | 2,028.00p | 2,041.00p | 2,005.00p | 2,005.00p | 315690 |
03/02/2022 | 2,048.00p | 2,057.00p | 2,015.00p | 2,028.00p | 309500 |
02/02/2022 | 2,065.00p | 2,074.58p | 2,039.00p | 2,043.00p | 643485 |
01/02/2022 | 2,074.00p | 2,094.00p | 2,052.00p | 2,062.00p | 260590 |
31/01/2022 | 2,086.00p | 2,090.00p | 2,056.00p | 2,078.00p | 315419 |
28/01/2022 | 2,073.00p | 2,096.00p | 2,041.00p | 2,077.00p | 616892 |
27/01/2022 | 2,023.00p | 2,076.00p | 2,012.00p | 2,076.00p | 448491 |
26/01/2022 | 2,015.00p | 2,046.00p | 2,002.00p | 2,026.00p | 720536 |
25/01/2022 | 1,998.00p | 2,017.00p | 1,980.00p | 2,000.00p | 349936 |
24/01/2022 | 2,011.00p | 2,043.00p | 1,976.00p | 1,982.50p | 303199 |
21/01/2022 | 2,025.00p | 2,041.00p | 2,006.00p | 2,018.00p | 341815 |
20/01/2022 | 2,047.00p | 2,074.00p | 2,030.00p | 2,045.00p | 436903 |
19/01/2022 | 2,015.00p | 2,042.00p | 2,015.00p | 2,020.00p | 572327 |
18/01/2022 | 2,065.00p | 2,065.00p | 2,016.00p | 2,029.00p | 366724 |
17/01/2022 | 2,077.00p | 2,093.00p | 2,066.00p | 2,069.00p | 168036 |
14/01/2022 | 2,046.00p | 2,087.00p | 2,044.00p | 2,056.00p | 215412 |
13/01/2022 | 2,072.00p | 2,094.00p | 2,052.00p | 2,061.00p | 329925 |
12/01/2022 | 2,107.00p | 2,111.00p | 2,080.00p | 2,080.00p | 238817 |
10/01/2022 | 2,141.00p | 2,146.00p | 2,096.00p | 2,103.00p | 202855 |
07/01/2022 | 2,123.00p | 2,134.00p | 2,087.00p | 2,134.00p | 296316 |
06/01/2022 | 2,176.00p | 2,191.00p | 2,125.00p | 2,125.00p | 744618 |
05/01/2022 | 2,209.00p | 2,209.00p | 2,177.00p | 2,191.00p | 223246 |
04/01/2022 | 2,220.00p | 2,230.19p | 2,175.00p | 2,189.00p | 322631 |
31/12/2021 | 2,186.00p | 2,219.00p | 2,185.05p | 2,219.00p | 71430 |
30/12/2021 | 2,225.00p | 2,234.00p | 2,214.00p | 2,220.00p | 85711 |
29/12/2021 | 2,217.00p | 2,266.00p | 2,197.00p | 2,228.00p | 203595 |
24/12/2021 | 2,239.00p | 2,239.00p | 2,189.00p | 2,189.00p | 66482 |
23/12/2021 | 2,225.00p | 2,225.00p | 2,175.00p | 2,186.00p | 161535 |
22/12/2021 | 2,214.00p | 2,231.00p | 2,207.00p | 2,212.00p | 218152 |
21/12/2021 | 2,204.00p | 2,219.00p | 2,179.00p | 2,203.00p | 218051 |
20/12/2021 | 2,204.00p | 2,232.00p | 2,183.00p | 2,189.00p | 316260 |
17/12/2021 | 2,198.00p | 2,231.00p | 2,196.00p | 2,220.00p | 481910 |
16/12/2021 | 2,250.00p | 2,250.00p | 2,195.00p | 2,198.00p | 650555 |
15/12/2021 | 2,208.00p | 2,239.00p | 2,199.87p | 2,227.00p | 245341 |
14/12/2021 | 2,250.00p | 2,276.51p | 2,197.00p | 2,204.00p | 380333 |
13/12/2021 | 2,228.00p | 2,256.00p | 2,204.00p | 2,236.00p | 1011548 |
10/12/2021 | 2,238.00p | 2,243.00p | 2,202.00p | 2,213.00p | 410616 |
09/12/2021 | 2,202.00p | 2,272.00p | 2,202.00p | 2,241.00p | 228764 |
08/12/2021 | 2,275.00p | 2,288.00p | 2,248.00p | 2,267.00p | 229074 |
07/12/2021 | 2,283.00p | 2,294.00p | 2,253.00p | 2,266.00p | 399749 |
06/12/2021 | 2,229.00p | 2,288.00p | 2,227.00p | 2,279.00p | 320527 |
03/12/2021 | 2,208.00p | 2,210.00p | 2,188.00p | 2,197.00p | 231389 |
02/12/2021 | 2,231.00p | 2,246.00p | 2,176.00p | 2,203.00p | 260103 |
01/12/2021 | 2,210.00p | 2,272.00p | 2,200.63p | 2,248.00p | 391673 |
30/11/2021 | 2,224.00p | 2,238.00p | 2,174.65p | 2,215.00p | 750139 |
29/11/2021 | 2,277.00p | 2,288.73p | 2,230.00p | 2,230.00p | 595246 |
26/11/2021 | 2,272.00p | 2,310.00p | 2,262.00p | 2,278.00p | 226604 |
25/11/2021 | 2,295.00p | 2,312.00p | 2,289.58p | 2,312.00p | 122934 |
24/11/2021 | 2,280.00p | 2,294.00p | 2,265.00p | 2,288.00p | 378756 |
23/11/2021 | 2,277.00p | 2,296.00p | 2,260.00p | 2,282.00p | 152963 |
22/11/2021 | 2,317.00p | 2,317.00p | 2,280.64p | 2,290.00p | 230963 |
19/11/2021 | 2,283.00p | 2,310.00p | 2,270.00p | 2,300.00p | 394021 |
18/11/2021 | 2,344.00p | 2,358.00p | 2,285.00p | 2,287.00p | 325933 |
17/11/2021 | 2,354.00p | 2,360.00p | 2,334.00p | 2,342.00p | 642595 |
16/11/2021 | 2,344.00p | 2,369.00p | 2,317.00p | 2,334.00p | 252337 |
15/11/2021 | 2,357.00p | 2,370.00p | 2,343.00p | 2,366.00p | 238950 |
12/11/2021 | 2,384.00p | 2,387.00p | 2,349.00p | 2,358.00p | 1202881 |
11/11/2021 | 2,378.00p | 2,403.00p | 2,366.00p | 2,369.00p | 398558 |
10/11/2021 | 2,364.00p | 2,402.00p | 2,364.00p | 2,378.00p | 437400 |
09/11/2021 | 2,410.00p | 2,416.00p | 2,375.00p | 2,392.00p | 204471 |
08/11/2021 | 2,390.00p | 2,419.00p | 2,385.00p | 2,407.00p | 187415 |
05/11/2021 | 2,400.00p | 2,444.00p | 2,389.00p | 2,391.00p | 347484 |
04/11/2021 | 2,490.00p | 2,496.00p | 2,384.00p | 2,432.00p | 444813 |
03/11/2021 | 2,464.00p | 2,496.00p | 2,455.00p | 2,464.00p | 226317 |
02/11/2021 | 2,445.00p | 2,487.00p | 2,430.00p | 2,474.00p | 198144 |
*Close Price adjusted for both dividends and splits