Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/08/2022 | 2,159.00p | 2,246.00p | 2,152.00p | 2,238.00p | 364256 |
09/08/2022 | 2,160.00p | 2,183.00p | 2,143.00p | 2,162.00p | 618601 |
08/08/2022 | 2,181.00p | 2,181.00p | 2,156.00p | 2,167.00p | 218718 |
05/08/2022 | 2,162.00p | 2,169.00p | 2,108.00p | 2,154.00p | 423073 |
04/08/2022 | 2,159.00p | 2,197.00p | 2,138.00p | 2,160.00p | 343150 |
03/08/2022 | 2,187.00p | 2,200.00p | 2,147.00p | 2,180.00p | 362544 |
02/08/2022 | 2,124.00p | 2,188.00p | 2,116.00p | 2,188.00p | 831465 |
01/08/2022 | 2,145.00p | 2,160.00p | 2,125.00p | 2,135.00p | 241693 |
29/07/2022 | 2,127.00p | 2,150.00p | 2,104.00p | 2,137.00p | 421685 |
28/07/2022 | 2,071.00p | 2,116.00p | 2,069.00p | 2,108.00p | 234919 |
27/07/2022 | 2,083.00p | 2,089.00p | 2,043.00p | 2,054.00p | 834550 |
26/07/2022 | 2,090.00p | 2,109.00p | 2,048.00p | 2,080.00p | 287444 |
25/07/2022 | 2,105.00p | 2,117.00p | 2,074.00p | 2,095.00p | 176609 |
22/07/2022 | 2,119.00p | 2,132.00p | 2,091.00p | 2,118.00p | 808164 |
21/07/2022 | 2,131.00p | 2,151.00p | 2,097.00p | 2,121.00p | 420498 |
20/07/2022 | 2,104.00p | 2,141.00p | 2,091.00p | 2,120.00p | 511524 |
19/07/2022 | 2,070.00p | 2,116.00p | 2,061.00p | 2,096.00p | 273810 |
18/07/2022 | 2,102.00p | 2,108.00p | 2,062.00p | 2,087.00p | 235298 |
15/07/2022 | 2,042.00p | 2,095.00p | 2,030.00p | 2,056.00p | 551007 |
14/07/2022 | 2,088.00p | 2,128.00p | 2,052.00p | 2,052.00p | 2539378 |
13/07/2022 | 1,889.50p | 2,108.00p | 1,882.50p | 2,100.00p | 911847 |
12/07/2022 | 1,869.50p | 1,888.00p | 1,854.50p | 1,885.00p | 212669 |
11/07/2022 | 1,887.00p | 1,917.40p | 1,867.50p | 1,880.00p | 523777 |
08/07/2022 | 1,878.00p | 1,931.50p | 1,862.50p | 1,925.50p | 629621 |
07/07/2022 | 1,892.50p | 1,896.50p | 1,830.00p | 1,896.50p | 739001 |
06/07/2022 | 1,836.00p | 1,874.00p | 1,820.00p | 1,874.00p | 1246948 |
05/07/2022 | 1,908.50p | 1,932.50p | 1,818.50p | 1,818.50p | 594523 |
04/07/2022 | 1,896.50p | 1,920.00p | 1,888.00p | 1,902.00p | 189859 |
01/07/2022 | 1,887.50p | 1,926.50p | 1,861.50p | 1,877.00p | 518974 |
30/06/2022 | 1,938.00p | 1,946.00p | 1,905.00p | 1,925.50p | 438501 |
29/06/2022 | 2,007.00p | 2,024.00p | 1,976.00p | 1,983.50p | 527842 |
28/06/2022 | 2,031.00p | 2,064.00p | 2,031.00p | 2,032.00p | 339072 |
27/06/2022 | 2,003.00p | 2,038.00p | 2,000.00p | 2,025.00p | 276130 |
24/06/2022 | 1,957.00p | 1,996.50p | 1,942.00p | 1,985.50p | 395421 |
23/06/2022 | 1,956.50p | 1,988.50p | 1,936.00p | 1,947.50p | 481847 |
22/06/2022 | 2,009.00p | 2,009.00p | 1,953.50p | 1,968.00p | 1561807 |
21/06/2022 | 2,054.00p | 2,080.00p | 2,041.00p | 2,046.00p | 255487 |
20/06/2022 | 2,006.00p | 2,048.00p | 2,004.00p | 2,040.00p | 756848 |
17/06/2022 | 1,975.00p | 2,040.00p | 1,972.00p | 1,996.00p | 1247907 |
16/06/2022 | 2,046.00p | 2,046.00p | 1,983.00p | 1,997.50p | 739261 |
15/06/2022 | 2,011.00p | 2,062.00p | 2,010.00p | 2,054.00p | 484546 |
14/06/2022 | 2,044.00p | 2,058.00p | 1,970.50p | 1,988.50p | 623720 |
13/06/2022 | 2,012.00p | 2,070.00p | 1,997.50p | 2,030.00p | 376471 |
10/06/2022 | 2,033.00p | 2,076.00p | 2,031.00p | 2,039.00p | 1039264 |
09/06/2022 | 2,059.00p | 2,090.00p | 2,029.67p | 2,045.00p | 1436950 |
08/06/2022 | 2,120.00p | 2,155.00p | 2,104.15p | 2,126.00p | 500954 |
07/06/2022 | 2,075.00p | 2,090.51p | 2,052.00p | 2,075.00p | 521048 |
06/06/2022 | 2,111.00p | 2,142.00p | 2,074.00p | 2,078.00p | 673769 |
01/06/2022 | 2,133.00p | 2,151.00p | 2,100.00p | 2,100.00p | 460987 |
31/05/2022 | 2,133.00p | 2,200.00p | 2,109.00p | 2,110.00p | 2703756 |
27/05/2022 | 2,291.00p | 2,328.00p | 2,113.00p | 2,113.00p | 734562 |
26/05/2022 | 2,280.00p | 2,299.00p | 2,127.00p | 2,266.00p | 1142728 |
25/05/2022 | 2,326.00p | 2,369.00p | 2,301.00p | 2,351.00p | 1340452 |
24/05/2022 | 2,272.00p | 2,318.00p | 2,264.00p | 2,302.00p | 5034355 |
23/05/2022 | 2,375.00p | 2,394.00p | 2,279.00p | 2,304.00p | 431615 |
20/05/2022 | 2,375.00p | 2,387.00p | 2,350.00p | 2,360.00p | 458989 |
19/05/2022 | 2,289.00p | 2,335.00p | 2,269.00p | 2,326.00p | 336101 |
18/05/2022 | 2,347.00p | 2,363.00p | 2,323.00p | 2,336.00p | 1382555 |
17/05/2022 | 2,367.00p | 2,381.00p | 2,340.00p | 2,350.00p | 399137 |
16/05/2022 | 2,350.00p | 2,361.00p | 2,320.00p | 2,353.00p | 430926 |
13/05/2022 | 2,290.00p | 2,353.00p | 2,271.00p | 2,353.00p | 565795 |
12/05/2022 | 2,302.00p | 2,320.54p | 2,246.00p | 2,266.00p | 686427 |
11/05/2022 | 2,326.00p | 2,374.00p | 2,304.00p | 2,355.00p | 636850 |
10/05/2022 | 2,308.00p | 2,353.00p | 2,297.00p | 2,309.00p | 889871 |
09/05/2022 | 2,292.00p | 2,313.00p | 2,233.00p | 2,278.00p | 1210106 |
06/05/2022 | 2,267.00p | 2,321.00p | 2,256.00p | 2,298.00p | 765340 |
05/05/2022 | 2,357.00p | 2,369.00p | 2,271.00p | 2,271.00p | 1266401 |
04/05/2022 | 2,288.00p | 2,352.00p | 2,248.00p | 2,307.00p | 981154 |
03/05/2022 | 2,236.00p | 2,256.00p | 2,185.59p | 2,225.00p | 2424393 |
29/04/2022 | 1,898.00p | 2,536.00p | 1,870.50p | 2,225.00p | 3977419 |
28/04/2022 | 1,868.00p | 1,897.50p | 1,850.00p | 1,871.50p | 928571 |
27/04/2022 | 1,816.50p | 1,859.50p | 1,808.00p | 1,854.50p | 1275656 |
26/04/2022 | 1,830.00p | 1,853.50p | 1,797.50p | 1,811.50p | 1480550 |
25/04/2022 | 1,865.00p | 1,883.68p | 1,836.50p | 1,836.50p | 906264 |
22/04/2022 | 1,900.00p | 1,922.50p | 1,859.00p | 1,901.50p | 1546256 |
21/04/2022 | 1,945.00p | 1,951.50p | 1,906.00p | 1,918.00p | 2416704 |
20/04/2022 | 1,930.00p | 1,942.00p | 1,911.50p | 1,939.50p | 487930 |
19/04/2022 | 1,904.50p | 1,915.00p | 1,884.50p | 1,914.00p | 845689 |
14/04/2022 | 1,877.00p | 1,906.50p | 1,865.50p | 1,901.50p | 530656 |
13/04/2022 | 1,902.00p | 1,902.00p | 1,869.50p | 1,872.00p | 1102624 |
12/04/2022 | 1,877.50p | 1,928.50p | 1,866.00p | 1,905.00p | 1140116 |
11/04/2022 | 1,941.00p | 1,962.50p | 1,861.50p | 1,867.00p | 1741214 |
08/04/2022 | 1,920.50p | 1,965.00p | 1,894.00p | 1,965.00p | 1772048 |
07/04/2022 | 1,901.50p | 1,912.00p | 1,886.50p | 1,894.50p | 1634405 |
06/04/2022 | 1,945.00p | 1,946.50p | 1,872.00p | 1,895.00p | 1176045 |
05/04/2022 | 1,930.50p | 1,961.00p | 1,918.50p | 1,949.00p | 896196 |
04/04/2022 | 1,885.00p | 1,932.00p | 1,875.89p | 1,932.00p | 614777 |
01/04/2022 | 1,886.50p | 1,903.00p | 1,864.10p | 1,877.00p | 896561 |
31/03/2022 | 1,891.00p | 1,904.50p | 1,871.50p | 1,878.50p | 1354774 |
30/03/2022 | 1,852.00p | 1,880.00p | 1,829.00p | 1,872.50p | 848711 |
29/03/2022 | 1,858.50p | 1,876.50p | 1,831.00p | 1,852.00p | 845683 |
28/03/2022 | 1,838.50p | 1,856.50p | 1,820.00p | 1,841.00p | 718281 |
25/03/2022 | 1,864.50p | 1,864.50p | 1,826.50p | 1,833.00p | 835557 |
24/03/2022 | 1,890.50p | 1,901.50p | 1,848.50p | 1,854.50p | 695244 |
23/03/2022 | 1,905.50p | 1,911.50p | 1,865.00p | 1,887.00p | 719791 |
22/03/2022 | 1,892.00p | 1,902.00p | 1,873.50p | 1,890.00p | 1075191 |
21/03/2022 | 1,916.50p | 1,927.00p | 1,884.50p | 1,884.50p | 528208 |
18/03/2022 | 1,921.00p | 1,933.50p | 1,860.50p | 1,916.50p | 1379449 |
17/03/2022 | 1,899.00p | 1,906.00p | 1,860.50p | 1,894.50p | 1023995 |
16/03/2022 | 1,880.00p | 1,905.50p | 1,851.00p | 1,888.00p | 1155425 |
15/03/2022 | 1,861.50p | 1,875.50p | 1,824.50p | 1,850.00p | 633731 |
14/03/2022 | 1,916.50p | 1,930.00p | 1,865.50p | 1,889.00p | 579079 |
11/03/2022 | 1,890.50p | 1,932.50p | 1,876.50p | 1,886.00p | 623746 |
10/03/2022 | 1,876.50p | 1,897.50p | 1,834.50p | 1,886.00p | 858714 |
09/03/2022 | 1,849.00p | 1,871.00p | 1,814.00p | 1,871.00p | 747085 |
08/03/2022 | 1,737.50p | 1,779.50p | 1,728.00p | 1,767.50p | 1035631 |
07/03/2022 | 1,650.00p | 1,854.50p | 1,650.00p | 1,760.00p | 2156171 |
04/03/2022 | 1,800.00p | 1,815.00p | 1,716.50p | 1,751.50p | 945156 |
03/03/2022 | 1,848.50p | 1,914.50p | 1,801.50p | 1,803.00p | 1499920 |
02/03/2022 | 1,807.00p | 1,871.00p | 1,801.26p | 1,845.00p | 1950607 |
01/03/2022 | 1,873.00p | 1,898.00p | 1,813.50p | 1,813.50p | 853488 |
28/02/2022 | 1,756.50p | 1,883.00p | 1,745.50p | 1,883.00p | 1969985 |
25/02/2022 | 1,781.00p | 1,796.25p | 1,755.00p | 1,775.50p | 760129 |
24/02/2022 | 1,685.00p | 1,765.00p | 1,680.10p | 1,721.00p | 816334 |
23/02/2022 | 1,799.00p | 1,822.00p | 1,780.50p | 1,780.50p | 595912 |
22/02/2022 | 1,735.50p | 1,805.00p | 1,732.50p | 1,790.50p | 923759 |
21/02/2022 | 1,804.00p | 1,804.00p | 1,750.00p | 1,773.00p | 562572 |
18/02/2022 | 1,778.00p | 1,820.00p | 1,773.82p | 1,794.00p | 805075 |
17/02/2022 | 1,826.00p | 1,835.50p | 1,763.00p | 1,772.50p | 744512 |
16/02/2022 | 1,819.50p | 1,840.00p | 1,809.00p | 1,820.50p | 881371 |
15/02/2022 | 1,753.50p | 1,813.50p | 1,751.00p | 1,813.50p | 768749 |
14/02/2022 | 1,757.50p | 1,765.50p | 1,702.00p | 1,765.50p | 909100 |
11/02/2022 | 1,780.00p | 1,788.00p | 1,756.50p | 1,779.50p | 440886 |
10/02/2022 | 1,786.00p | 1,804.50p | 1,764.00p | 1,804.50p | 619869 |
09/02/2022 | 1,779.50p | 1,795.50p | 1,769.50p | 1,783.00p | 801822 |
08/02/2022 | 1,791.00p | 1,806.00p | 1,746.00p | 1,761.50p | 628922 |
07/02/2022 | 1,796.50p | 1,820.00p | 1,777.50p | 1,784.00p | 487976 |
04/02/2022 | 1,846.00p | 1,851.76p | 1,773.00p | 1,781.00p | 592019 |
03/02/2022 | 1,893.00p | 1,893.50p | 1,841.50p | 1,841.50p | 511462 |
02/02/2022 | 1,904.50p | 1,925.76p | 1,881.50p | 1,899.00p | 800555 |
01/02/2022 | 1,946.50p | 1,960.50p | 1,886.50p | 1,891.50p | 1268891 |
31/01/2022 | 1,913.50p | 1,948.50p | 1,866.00p | 1,940.00p | 1156870 |
28/01/2022 | 1,889.50p | 1,926.00p | 1,876.00p | 1,896.00p | 1210317 |
27/01/2022 | 1,866.00p | 1,944.00p | 1,866.00p | 1,906.00p | 828729 |
26/01/2022 | 1,868.50p | 1,931.00p | 1,868.50p | 1,908.50p | 1555373 |
25/01/2022 | 1,890.00p | 1,894.50p | 1,838.00p | 1,853.00p | 1102395 |
24/01/2022 | 1,967.00p | 1,971.14p | 1,871.50p | 1,871.50p | 1028972 |
21/01/2022 | 1,980.00p | 1,989.21p | 1,963.50p | 1,980.00p | 1100654 |
20/01/2022 | 2,012.00p | 2,016.00p | 1,979.50p | 2,016.00p | 584712 |
19/01/2022 | 1,938.00p | 2,037.00p | 1,934.00p | 2,006.00p | 1251752 |
18/01/2022 | 1,954.50p | 1,975.50p | 1,923.00p | 1,938.50p | 859892 |
17/01/2022 | 1,976.00p | 1,978.50p | 1,944.00p | 1,950.00p | 1276029 |
14/01/2022 | 1,981.50p | 1,992.00p | 1,942.50p | 1,965.00p | 746731 |
13/01/2022 | 1,975.50p | 2,004.00p | 1,953.50p | 1,989.50p | 1591554 |
12/01/2022 | 2,058.00p | 2,058.00p | 1,959.00p | 1,963.50p | 1581624 |
10/01/2022 | 2,089.00p | 2,090.14p | 2,043.00p | 2,053.00p | 607701 |
07/01/2022 | 2,038.00p | 2,075.00p | 2,019.00p | 2,072.00p | 718465 |
06/01/2022 | 1,984.00p | 2,074.72p | 1,984.00p | 2,047.00p | 1211953 |
05/01/2022 | 2,064.00p | 2,102.00p | 2,056.00p | 2,066.00p | 652588 |
04/01/2022 | 2,050.00p | 2,081.00p | 2,021.00p | 2,068.00p | 972071 |
31/12/2021 | 2,042.00p | 2,070.00p | 2,041.00p | 2,046.00p | 215920 |
30/12/2021 | 2,028.00p | 2,092.00p | 2,023.00p | 2,078.00p | 527391 |
29/12/2021 | 2,073.00p | 2,086.00p | 2,033.00p | 2,034.00p | 976669 |
24/12/2021 | 2,050.00p | 2,073.00p | 2,032.54p | 2,047.00p | 267357 |
23/12/2021 | 1,995.50p | 2,047.00p | 1,962.50p | 2,046.00p | 1004071 |
22/12/2021 | 1,984.00p | 1,984.00p | 1,936.50p | 1,983.00p | 901974 |
21/12/2021 | 1,944.50p | 1,985.50p | 1,933.50p | 1,983.50p | 4309599 |
20/12/2021 | 1,929.00p | 1,940.00p | 1,880.50p | 1,931.00p | 709810 |
17/12/2021 | 1,977.50p | 2,014.00p | 1,962.50p | 1,962.50p | 5319711 |
16/12/2021 | 1,996.00p | 1,997.00p | 1,972.00p | 1,992.00p | 781413 |
15/12/2021 | 1,982.00p | 1,983.69p | 1,948.00p | 1,959.00p | 907405 |
14/12/2021 | 2,018.00p | 2,022.00p | 1,981.00p | 1,981.00p | 395084 |
13/12/2021 | 2,045.00p | 2,048.39p | 1,980.50p | 1,999.50p | 534150 |
10/12/2021 | 2,052.00p | 2,072.00p | 2,043.00p | 2,045.00p | 676402 |
09/12/2021 | 2,090.00p | 2,097.00p | 2,026.00p | 2,063.00p | 1967043 |
08/12/2021 | 2,098.00p | 2,103.64p | 2,069.00p | 2,091.00p | 516190 |
07/12/2021 | 2,085.00p | 2,112.00p | 2,058.00p | 2,107.00p | 705017 |
06/12/2021 | 2,050.00p | 2,079.00p | 2,003.00p | 2,062.00p | 828994 |
03/12/2021 | 2,057.00p | 2,067.00p | 2,031.00p | 2,043.00p | 583317 |
02/12/2021 | 2,034.00p | 2,069.00p | 2,024.02p | 2,039.00p | 658027 |
01/12/2021 | 2,111.00p | 2,113.43p | 2,065.00p | 2,084.00p | 763131 |
30/11/2021 | 2,113.00p | 2,133.00p | 2,077.00p | 2,096.00p | 1787296 |
29/11/2021 | 2,125.00p | 2,181.00p | 2,118.00p | 2,133.00p | 2461483 |
26/11/2021 | 1,996.50p | 2,123.00p | 1,959.46p | 2,066.00p | 2269215 |
25/11/2021 | 2,140.00p | 2,150.00p | 2,087.00p | 2,135.00p | 782370 |
24/11/2021 | 2,097.00p | 2,206.00p | 2,000.00p | 2,135.00p | 1628488 |
23/11/2021 | 2,219.00p | 2,225.00p | 2,160.00p | 2,182.00p | 747495 |
22/11/2021 | 2,247.00p | 2,247.00p | 2,180.00p | 2,235.00p | 847196 |
19/11/2021 | 2,250.00p | 2,263.00p | 2,172.00p | 2,234.00p | 962262 |
18/11/2021 | 2,283.00p | 2,299.00p | 2,208.00p | 2,256.00p | 722341 |
17/11/2021 | 2,321.00p | 2,336.31p | 2,255.00p | 2,285.00p | 696183 |
16/11/2021 | 2,335.00p | 2,397.00p | 2,315.00p | 2,332.00p | 631121 |
15/11/2021 | 2,275.00p | 2,328.00p | 2,271.00p | 2,328.00p | 1181730 |
12/11/2021 | 2,236.00p | 2,300.00p | 2,230.00p | 2,273.00p | 1446336 |
11/11/2021 | 2,500.00p | 2,535.52p | 2,204.00p | 2,236.00p | 3124824 |
10/11/2021 | 2,727.00p | 2,805.00p | 2,723.00p | 2,763.00p | 594144 |
09/11/2021 | 2,729.00p | 2,763.00p | 2,704.00p | 2,726.00p | 286510 |
08/11/2021 | 2,712.00p | 2,737.00p | 2,700.00p | 2,732.00p | 245438 |
05/11/2021 | 2,716.00p | 2,766.00p | 2,700.00p | 2,718.00p | 358950 |
04/11/2021 | 2,749.00p | 2,757.00p | 2,702.00p | 2,726.00p | 331697 |
03/11/2021 | 2,687.00p | 2,726.00p | 2,678.00p | 2,726.00p | 414848 |
02/11/2021 | 2,751.00p | 2,754.00p | 2,679.00p | 2,688.00p | 436253 |
01/11/2021 | 2,746.00p | 2,753.00p | 2,704.00p | 2,753.00p | 282676 |
29/10/2021 | 2,724.00p | 2,744.64p | 2,702.07p | 2,733.00p | 309863 |
28/10/2021 | 2,701.00p | 2,748.00p | 2,701.00p | 2,738.00p | 253805 |
27/10/2021 | 2,678.00p | 2,732.00p | 2,678.00p | 2,708.00p | 338365 |
26/10/2021 | 2,718.00p | 2,726.00p | 2,688.00p | 2,692.00p | 496409 |
25/10/2021 | 2,708.00p | 2,732.00p | 2,687.00p | 2,717.00p | 277032 |
22/10/2021 | 2,703.00p | 2,743.00p | 2,695.00p | 2,700.00p | 333220 |
21/10/2021 | 2,658.00p | 2,683.00p | 2,620.00p | 2,683.00p | 522664 |
*Close Price adjusted for both dividends and splits