Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/11/2021 | 5,302.00p | 5,334.00p | 5,196.00p | 5,208.00p | 122625 |
02/11/2021 | 5,246.00p | 5,449.00p | 5,246.00p | 5,336.00p | 104716 |
01/11/2021 | 5,267.00p | 5,354.45p | 5,179.00p | 5,246.00p | 129164 |
29/10/2021 | 5,257.00p | 5,307.00p | 5,128.00p | 5,240.00p | 164429 |
28/10/2021 | 5,508.00p | 5,563.00p | 5,284.00p | 5,331.00p | 186843 |
27/10/2021 | 5,597.00p | 5,666.00p | 5,537.00p | 5,547.00p | 348651 |
26/10/2021 | 5,623.00p | 5,699.00p | 5,581.30p | 5,634.00p | 91382 |
25/10/2021 | 5,734.00p | 5,823.00p | 5,601.05p | 5,619.00p | 152017 |
22/10/2021 | 5,931.00p | 5,956.00p | 5,721.00p | 5,741.00p | 84753 |
21/10/2021 | 6,017.00p | 6,023.52p | 5,789.00p | 5,946.00p | 282574 |
20/10/2021 | 6,102.00p | 6,130.00p | 6,019.49p | 6,055.00p | 177679 |
19/10/2021 | 5,979.00p | 6,063.74p | 5,910.00p | 6,018.00p | 110670 |
18/10/2021 | 5,957.00p | 5,957.00p | 5,827.00p | 5,916.00p | 99443 |
15/10/2021 | 5,588.00p | 5,866.00p | 5,526.00p | 5,865.00p | 196894 |
14/10/2021 | 5,417.00p | 5,530.00p | 5,417.00p | 5,530.00p | 288694 |
13/10/2021 | 5,331.00p | 5,438.00p | 5,202.00p | 5,414.00p | 313088 |
12/10/2021 | 5,389.00p | 5,606.00p | 5,350.00p | 5,506.00p | 104399 |
11/10/2021 | 5,668.00p | 5,682.00p | 5,408.00p | 5,419.00p | 225459 |
08/10/2021 | 5,617.00p | 5,697.12p | 5,574.00p | 5,629.00p | 106293 |
07/10/2021 | 5,621.00p | 5,657.00p | 5,563.00p | 5,638.00p | 204310 |
06/10/2021 | 5,572.00p | 5,685.00p | 5,533.00p | 5,612.00p | 150952 |
05/10/2021 | 5,515.00p | 5,684.00p | 5,483.00p | 5,627.00p | 210126 |
04/10/2021 | 5,468.00p | 5,609.00p | 5,455.00p | 5,521.00p | 177347 |
01/10/2021 | 5,385.00p | 5,502.00p | 5,374.00p | 5,468.00p | 245766 |
30/09/2021 | 5,634.00p | 5,689.00p | 5,386.53p | 5,398.00p | 172591 |
29/09/2021 | 5,545.00p | 5,674.00p | 5,522.00p | 5,628.00p | 362119 |
28/09/2021 | 5,520.00p | 5,573.00p | 5,403.00p | 5,512.00p | 391744 |
27/09/2021 | 5,789.00p | 5,789.00p | 5,499.00p | 5,575.00p | 288733 |
24/09/2021 | 5,896.00p | 5,912.00p | 5,599.00p | 5,640.00p | 405310 |
23/09/2021 | 5,951.00p | 6,021.00p | 5,869.00p | 5,869.00p | 260562 |
22/09/2021 | 5,897.00p | 5,917.00p | 5,818.00p | 5,894.00p | 329984 |
21/09/2021 | 5,950.00p | 6,005.00p | 5,862.00p | 5,941.00p | 937575 |
20/09/2021 | 6,183.00p | 6,205.00p | 5,897.00p | 5,922.00p | 1160817 |
17/09/2021 | 6,467.00p | 6,508.19p | 6,176.91p | 6,180.00p | 13483572 |
16/09/2021 | 6,269.00p | 6,394.00p | 6,184.00p | 6,346.00p | 505430 |
15/09/2021 | 6,572.00p | 6,572.00p | 6,302.00p | 6,307.00p | 446336 |
14/09/2021 | 6,720.00p | 6,776.00p | 6,563.00p | 6,607.00p | 280679 |
13/09/2021 | 6,796.00p | 6,883.00p | 6,693.00p | 6,720.00p | 274022 |
10/09/2021 | 6,850.00p | 6,912.00p | 6,750.00p | 6,800.00p | 303697 |
09/09/2021 | 6,919.00p | 6,928.00p | 6,782.00p | 6,853.00p | 322715 |
08/09/2021 | 7,032.00p | 7,072.00p | 6,903.00p | 6,950.00p | 417068 |
07/09/2021 | 7,036.00p | 7,136.00p | 6,993.00p | 7,015.00p | 190999 |
06/09/2021 | 6,947.00p | 7,053.00p | 6,936.00p | 7,053.00p | 63688 |
03/09/2021 | 6,925.00p | 7,002.90p | 6,844.00p | 6,947.00p | 227828 |
02/09/2021 | 7,086.00p | 7,175.00p | 6,961.00p | 7,007.00p | 198472 |
01/09/2021 | 6,661.00p | 7,094.00p | 6,604.00p | 7,055.00p | 278089 |
31/08/2021 | 6,517.00p | 6,598.00p | 6,463.00p | 6,559.00p | 213222 |
30/08/2021 | 6,906.00p | 6,906.00p | 6,381.00p | 6,407.00p | 285312 |
27/08/2021 | 6,906.00p | 6,906.00p | 6,381.00p | 6,407.00p | 285312 |
26/08/2021 | 6,939.00p | 6,976.00p | 6,850.74p | 6,926.00p | 175426 |
25/08/2021 | 6,882.00p | 7,028.00p | 6,882.00p | 6,932.00p | 99595 |
24/08/2021 | 6,844.00p | 6,970.00p | 6,793.00p | 6,939.00p | 202009 |
23/08/2021 | 6,846.00p | 6,878.00p | 6,796.00p | 6,810.00p | 129344 |
20/08/2021 | 6,840.00p | 6,869.00p | 6,708.91p | 6,801.00p | 163934 |
19/08/2021 | 6,682.00p | 6,818.00p | 6,573.14p | 6,797.00p | 206136 |
18/08/2021 | 6,350.00p | 6,751.00p | 6,305.00p | 6,640.00p | 240699 |
17/08/2021 | 6,083.00p | 6,393.00p | 6,058.00p | 6,310.00p | 412474 |
16/08/2021 | 6,136.00p | 6,177.00p | 6,029.00p | 6,134.00p | 168121 |
13/08/2021 | 6,089.00p | 6,220.91p | 6,078.00p | 6,180.00p | 168789 |
12/08/2021 | 6,263.00p | 6,351.19p | 6,082.00p | 6,101.00p | 149203 |
11/08/2021 | 6,548.00p | 6,548.00p | 6,271.00p | 6,271.00p | 188094 |
10/08/2021 | 6,475.00p | 6,627.00p | 6,471.00p | 6,533.00p | 115936 |
09/08/2021 | 6,565.00p | 6,575.00p | 6,410.00p | 6,459.00p | 198658 |
06/08/2021 | 6,463.00p | 6,548.00p | 6,439.00p | 6,530.00p | 271193 |
05/08/2021 | 6,153.00p | 6,498.00p | 6,143.00p | 6,451.00p | 275495 |
04/08/2021 | 6,260.00p | 6,347.54p | 6,141.00p | 6,242.00p | 502130 |
03/08/2021 | 6,350.00p | 6,577.00p | 6,349.00p | 6,391.00p | 174211 |
02/08/2021 | 6,335.00p | 6,494.00p | 6,335.00p | 6,454.00p | 181574 |
30/07/2021 | 6,281.00p | 6,387.00p | 6,224.01p | 6,380.00p | 314677 |
29/07/2021 | 6,347.00p | 6,424.00p | 6,290.00p | 6,310.00p | 209385 |
28/07/2021 | 6,263.00p | 6,416.00p | 6,248.00p | 6,368.00p | 166443 |
27/07/2021 | 6,002.00p | 6,294.00p | 5,995.00p | 6,217.00p | 285346 |
26/07/2021 | 6,055.00p | 6,102.00p | 5,986.00p | 5,991.00p | 144561 |
23/07/2021 | 6,004.00p | 6,103.00p | 5,919.00p | 6,102.00p | 158116 |
22/07/2021 | 5,730.00p | 5,993.00p | 5,720.00p | 5,948.00p | 279138 |
21/07/2021 | 5,805.00p | 5,953.00p | 5,736.00p | 5,736.00p | 296303 |
20/07/2021 | 5,989.00p | 6,025.00p | 5,740.00p | 5,743.00p | 419371 |
19/07/2021 | 5,771.00p | 6,082.00p | 5,740.00p | 6,034.00p | 211058 |
16/07/2021 | 5,854.00p | 5,855.00p | 5,584.00p | 5,844.00p | 359241 |
15/07/2021 | 6,229.00p | 6,394.00p | 5,821.00p | 5,837.00p | 551796 |
14/07/2021 | 6,490.00p | 6,540.00p | 6,389.00p | 6,422.00p | 129944 |
13/07/2021 | 6,454.00p | 6,561.00p | 6,397.00p | 6,543.00p | 117554 |
12/07/2021 | 6,382.00p | 6,516.00p | 6,328.00p | 6,475.00p | 120129 |
09/07/2021 | 6,718.00p | 6,726.00p | 6,412.00p | 6,427.00p | 232996 |
08/07/2021 | 6,807.00p | 6,931.99p | 6,691.00p | 6,715.00p | 130330 |
07/07/2021 | 6,698.00p | 6,810.00p | 6,684.27p | 6,789.00p | 112172 |
06/07/2021 | 6,598.00p | 6,712.76p | 6,598.00p | 6,702.00p | 119636 |
05/07/2021 | 6,673.00p | 6,694.00p | 6,561.00p | 6,638.00p | 80898 |
02/07/2021 | 6,692.00p | 6,797.15p | 6,670.00p | 6,705.00p | 107078 |
01/07/2021 | 6,696.00p | 6,713.00p | 6,590.00p | 6,698.00p | 126474 |
30/06/2021 | 6,873.00p | 6,937.00p | 6,689.00p | 6,692.00p | 230287 |
29/06/2021 | 6,674.00p | 6,880.00p | 6,669.00p | 6,875.00p | 250877 |
28/06/2021 | 6,584.00p | 6,629.00p | 6,509.00p | 6,618.00p | 91266 |
25/06/2021 | 6,576.00p | 6,669.00p | 6,550.00p | 6,586.00p | 85577 |
24/06/2021 | 6,435.00p | 6,573.00p | 6,326.00p | 6,573.00p | 455492 |
23/06/2021 | 6,497.00p | 6,516.00p | 6,389.00p | 6,402.00p | 277969 |
22/06/2021 | 6,370.00p | 6,494.00p | 6,233.00p | 6,481.00p | 163644 |
21/06/2021 | 6,461.00p | 6,463.00p | 6,366.00p | 6,449.00p | 185144 |
18/06/2021 | 6,484.00p | 6,524.00p | 6,393.00p | 6,436.00p | 277571 |
17/06/2021 | 6,472.00p | 6,490.00p | 6,284.00p | 6,490.00p | 356170 |
16/06/2021 | 6,534.00p | 6,578.00p | 6,413.00p | 6,526.00p | 185720 |
15/06/2021 | 6,489.00p | 6,593.00p | 6,373.00p | 6,463.00p | 391047 |
14/06/2021 | 6,555.00p | 6,631.00p | 6,318.00p | 6,361.00p | 5044384 |
11/06/2021 | 6,563.00p | 6,563.00p | 6,421.00p | 6,491.00p | 704354 |
10/06/2021 | 6,661.00p | 6,754.00p | 6,545.00p | 6,625.00p | 193525 |
09/06/2021 | 6,567.00p | 6,827.00p | 6,567.00p | 6,696.00p | 141713 |
08/06/2021 | 6,477.00p | 6,670.00p | 6,398.00p | 6,579.00p | 310108 |
07/06/2021 | 6,431.00p | 6,431.00p | 6,312.00p | 6,387.00p | 63748 |
04/06/2021 | 6,235.00p | 6,437.00p | 6,235.00p | 6,411.00p | 171892 |
03/06/2021 | 6,372.00p | 6,372.00p | 6,227.00p | 6,285.00p | 86983 |
02/06/2021 | 6,380.00p | 6,426.38p | 6,227.00p | 6,284.00p | 90745 |
01/06/2021 | 6,350.00p | 6,532.19p | 6,350.00p | 6,378.00p | 106516 |
31/05/2021 | 6,529.00p | 6,529.00p | 6,364.00p | 6,371.00p | 163948 |
28/05/2021 | 6,529.00p | 6,529.00p | 6,364.00p | 6,371.00p | 163948 |
27/05/2021 | 6,394.00p | 6,419.00p | 6,289.00p | 6,388.00p | 197484 |
26/05/2021 | 6,490.00p | 6,520.00p | 6,440.00p | 6,473.00p | 95823 |
25/05/2021 | 6,241.00p | 6,479.00p | 6,218.00p | 6,471.00p | 163906 |
24/05/2021 | 6,253.00p | 6,253.00p | 6,125.00p | 6,191.00p | 232274 |
21/05/2021 | 6,347.00p | 6,398.00p | 6,189.93p | 6,190.00p | 84331 |
20/05/2021 | 6,220.00p | 6,353.00p | 6,135.00p | 6,306.00p | 197033 |
19/05/2021 | 6,265.00p | 6,265.00p | 6,064.00p | 6,150.00p | 255478 |
18/05/2021 | 6,146.00p | 6,311.00p | 6,020.00p | 6,265.00p | 292977 |
17/05/2021 | 6,251.00p | 6,350.00p | 6,143.00p | 6,159.00p | 114698 |
14/05/2021 | 6,273.00p | 6,285.00p | 6,116.00p | 6,227.00p | 131189 |
13/05/2021 | 6,209.00p | 6,209.00p | 5,964.00p | 6,231.00p | 219943 |
12/05/2021 | 6,668.00p | 6,804.00p | 6,241.00p | 6,247.00p | 263034 |
11/05/2021 | 6,790.00p | 6,903.00p | 6,727.00p | 6,814.00p | 233754 |
10/05/2021 | 7,023.00p | 7,072.00p | 6,836.00p | 6,874.00p | 107622 |
07/05/2021 | 7,201.00p | 7,234.00p | 6,983.61p | 7,111.00p | 111477 |
06/05/2021 | 7,121.00p | 7,196.00p | 7,065.00p | 7,101.00p | 83876 |
05/05/2021 | 7,125.00p | 7,200.00p | 7,073.81p | 7,181.00p | 118273 |
04/05/2021 | 7,453.00p | 7,474.00p | 7,256.00p | 7,270.00p | 302944 |
03/05/2021 | 7,343.00p | 7,633.00p | 7,333.32p | 7,495.00p | 177479 |
30/04/2021 | 7,343.00p | 7,633.00p | 7,333.32p | 7,495.00p | 177479 |
29/04/2021 | 7,560.00p | 7,716.00p | 7,438.60p | 7,463.00p | 84244 |
28/04/2021 | 7,657.00p | 7,764.00p | 7,600.00p | 7,600.00p | 103096 |
27/04/2021 | 7,786.00p | 7,871.00p | 7,666.00p | 7,718.00p | 79213 |
26/04/2021 | 7,913.00p | 8,008.00p | 7,818.00p | 7,818.00p | 39763 |
23/04/2021 | 7,886.00p | 7,999.14p | 7,776.00p | 7,975.00p | 96543 |
22/04/2021 | 7,729.00p | 7,865.00p | 7,676.00p | 7,857.00p | 93222 |
21/04/2021 | 7,802.00p | 7,802.00p | 7,517.00p | 7,716.00p | 427116 |
20/04/2021 | 7,977.00p | 7,999.00p | 7,817.80p | 7,930.00p | 83202 |
19/04/2021 | 7,711.00p | 8,087.00p | 7,711.00p | 7,973.00p | 98255 |
16/04/2021 | 8,057.00p | 8,097.00p | 7,832.00p | 7,883.00p | 128781 |
15/04/2021 | 7,885.00p | 8,016.00p | 7,853.00p | 7,974.00p | 82089 |
14/04/2021 | 7,876.00p | 7,984.00p | 7,732.00p | 7,904.00p | 218052 |
13/04/2021 | 7,331.00p | 7,859.00p | 7,316.40p | 7,855.00p | 191406 |
12/04/2021 | 7,255.00p | 7,380.00p | 7,131.00p | 7,354.00p | 93160 |
09/04/2021 | 7,221.00p | 7,250.00p | 7,131.00p | 7,225.00p | 101849 |
08/04/2021 | 7,239.00p | 7,288.58p | 7,164.00p | 7,202.00p | 171664 |
07/04/2021 | 6,846.00p | 7,203.00p | 6,824.00p | 7,165.00p | 181842 |
06/04/2021 | 6,875.00p | 6,895.00p | 6,760.00p | 6,820.00p | 54606 |
02/04/2021 | 6,706.00p | 6,911.00p | 6,624.00p | 6,893.00p | 122004 |
01/04/2021 | 6,706.00p | 6,911.00p | 6,624.00p | 6,893.00p | 122004 |
31/03/2021 | 6,600.00p | 6,722.81p | 6,422.00p | 6,688.00p | 199240 |
30/03/2021 | 6,650.00p | 6,681.20p | 6,606.00p | 6,636.00p | 65492 |
29/03/2021 | 6,778.00p | 6,818.00p | 6,616.00p | 6,672.00p | 58786 |
26/03/2021 | 6,738.00p | 6,812.00p | 6,694.00p | 6,772.00p | 108208 |
25/03/2021 | 6,684.00p | 6,710.40p | 6,522.00p | 6,694.00p | 110632 |
24/03/2021 | 6,842.00p | 6,848.00p | 6,660.00p | 6,660.00p | 127394 |
23/03/2021 | 6,814.00p | 6,990.00p | 6,790.00p | 6,862.00p | 94510 |
22/03/2021 | 6,876.00p | 6,926.00p | 6,798.00p | 6,910.00p | 92721 |
19/03/2021 | 6,842.00p | 6,892.00p | 6,722.00p | 6,864.00p | 288195 |
18/03/2021 | 7,022.00p | 7,108.00p | 6,872.00p | 6,876.00p | 134173 |
17/03/2021 | 7,144.00p | 7,182.79p | 6,974.00p | 6,992.00p | 95814 |
16/03/2021 | 7,400.00p | 7,400.00p | 7,182.00p | 7,182.00p | 112157 |
15/03/2021 | 7,398.00p | 7,442.00p | 7,256.00p | 7,340.00p | 88117 |
12/03/2021 | 7,382.00p | 7,506.00p | 7,324.00p | 7,324.00p | 145699 |
11/03/2021 | 7,288.00p | 7,489.20p | 7,278.00p | 7,446.00p | 237818 |
10/03/2021 | 7,144.00p | 7,286.00p | 6,816.00p | 7,262.00p | 340404 |
09/03/2021 | 6,676.00p | 6,888.00p | 6,588.00p | 6,844.00p | 206849 |
08/03/2021 | 6,386.00p | 6,708.00p | 6,326.00p | 6,682.00p | 186166 |
05/03/2021 | 6,466.00p | 6,570.29p | 6,360.00p | 6,382.00p | 171940 |
04/03/2021 | 6,676.00p | 6,728.00p | 6,520.00p | 6,562.00p | 128167 |
03/03/2021 | 6,994.00p | 7,048.00p | 6,706.00p | 6,770.00p | 122254 |
02/03/2021 | 6,942.00p | 7,094.00p | 6,912.00p | 6,912.00p | 93092 |
01/03/2021 | 7,026.00p | 7,124.00p | 6,922.00p | 6,946.00p | 162144 |
26/02/2021 | 6,924.00p | 7,018.00p | 6,790.00p | 6,914.00p | 206046 |
25/02/2021 | 6,980.00p | 7,082.00p | 6,938.00p | 7,046.00p | 93236 |
24/02/2021 | 6,926.00p | 7,138.00p | 6,840.00p | 6,956.00p | 199000 |
23/02/2021 | 7,194.00p | 7,242.00p | 6,834.00p | 7,032.00p | 187337 |
22/02/2021 | 7,462.00p | 7,462.00p | 7,164.00p | 7,166.00p | 165293 |
19/02/2021 | 7,562.00p | 7,682.00p | 7,490.00p | 7,508.00p | 159248 |
18/02/2021 | 7,694.00p | 7,694.00p | 7,468.00p | 7,540.00p | 143436 |
17/02/2021 | 7,708.00p | 7,766.00p | 7,562.00p | 7,562.00p | 115000 |
16/02/2021 | 7,864.00p | 7,866.00p | 7,734.00p | 7,742.00p | 207933 |
15/02/2021 | 7,980.00p | 7,996.00p | 7,818.00p | 7,838.00p | 84994 |
12/02/2021 | 7,686.00p | 7,978.00p | 7,624.00p | 7,930.00p | 150596 |
11/02/2021 | 7,606.00p | 7,918.00p | 7,606.00p | 7,736.00p | 103546 |
10/02/2021 | 7,794.00p | 7,828.00p | 7,562.00p | 7,620.00p | 157457 |
09/02/2021 | 7,886.00p | 7,938.13p | 7,756.00p | 7,766.00p | 88701 |
08/02/2021 | 7,930.00p | 7,990.00p | 7,816.00p | 7,904.00p | 99217 |
05/02/2021 | 8,006.00p | 8,082.00p | 7,880.00p | 7,950.00p | 177376 |
04/02/2021 | 8,076.00p | 8,270.00p | 7,876.00p | 7,930.00p | 351348 |
03/02/2021 | 8,200.00p | 8,226.00p | 8,098.00p | 8,194.00p | 461102 |
02/02/2021 | 8,444.00p | 8,444.00p | 8,122.00p | 8,134.00p | 289790 |
01/02/2021 | 8,276.00p | 8,498.00p | 8,276.00p | 8,414.00p | 173963 |
29/01/2021 | 8,134.00p | 8,502.00p | 8,050.00p | 8,372.00p | 260758 |
28/01/2021 | 7,764.00p | 8,136.00p | 7,722.00p | 8,050.00p | 280348 |
27/01/2021 | 8,164.00p | 8,164.00p | 7,720.00p | 7,930.00p | 231752 |
*Close Price adjusted for both dividends and splits