Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/08/2022 | 1,880.00p | 1,880.00p | 1,832.00p | 1,842.00p | 27965 |
11/08/2022 | 1,920.00p | 1,920.00p | 1,842.00p | 1,854.00p | 23181 |
10/08/2022 | 1,824.00p | 1,880.00p | 1,802.00p | 1,858.00p | 40955 |
09/08/2022 | 1,810.00p | 1,826.00p | 1,788.00p | 1,812.00p | 30164 |
08/08/2022 | 1,836.00p | 1,891.14p | 1,792.00p | 1,800.00p | 37890 |
05/08/2022 | 1,936.00p | 1,936.00p | 1,824.00p | 1,840.00p | 57508 |
04/08/2022 | 1,950.00p | 2,040.00p | 1,920.80p | 1,948.00p | 43817 |
03/08/2022 | 1,900.00p | 1,984.36p | 1,900.00p | 1,982.00p | 44634 |
02/08/2022 | 1,972.00p | 2,048.72p | 1,964.00p | 1,978.00p | 20528 |
01/08/2022 | 2,040.00p | 2,100.00p | 1,978.00p | 1,996.00p | 15131 |
29/07/2022 | 1,914.00p | 2,055.00p | 1,892.00p | 2,025.00p | 46255 |
28/07/2022 | 2,045.00p | 2,045.00p | 1,934.00p | 1,946.00p | 23420 |
27/07/2022 | 1,958.00p | 1,968.00p | 1,940.00p | 1,940.00p | 21718 |
26/07/2022 | 2,000.00p | 2,010.00p | 1,940.00p | 1,952.00p | 25309 |
25/07/2022 | 1,948.00p | 2,025.00p | 1,924.00p | 2,000.00p | 33228 |
22/07/2022 | 1,996.00p | 2,002.50p | 1,974.00p | 1,980.00p | 28680 |
21/07/2022 | 1,918.00p | 1,988.00p | 1,918.00p | 1,982.00p | 47437 |
20/07/2022 | 1,996.00p | 1,996.00p | 1,902.00p | 1,930.00p | 22460 |
19/07/2022 | 1,868.00p | 1,912.00p | 1,868.00p | 1,900.00p | 39749 |
18/07/2022 | 1,882.00p | 1,918.00p | 1,874.00p | 1,882.00p | 66903 |
15/07/2022 | 1,800.00p | 1,880.00p | 1,800.00p | 1,872.00p | 50259 |
14/07/2022 | 1,848.00p | 1,854.00p | 1,810.00p | 1,820.00p | 38036 |
13/07/2022 | 1,880.00p | 1,880.00p | 1,822.00p | 1,834.00p | 32591 |
12/07/2022 | 1,830.00p | 1,856.00p | 1,810.00p | 1,846.00p | 81950 |
11/07/2022 | 1,876.00p | 1,876.00p | 1,838.00p | 1,866.00p | 24711 |
08/07/2022 | 1,850.00p | 1,878.00p | 1,824.00p | 1,866.00p | 40775 |
07/07/2022 | 1,824.00p | 1,878.00p | 1,802.00p | 1,844.00p | 83057 |
06/07/2022 | 1,780.00p | 1,826.00p | 1,780.00p | 1,806.00p | 50193 |
05/07/2022 | 1,846.00p | 1,850.00p | 1,788.00p | 1,794.00p | 24745 |
04/07/2022 | 1,844.00p | 1,874.00p | 1,834.00p | 1,838.00p | 34184 |
01/07/2022 | 1,902.00p | 1,902.00p | 1,808.00p | 1,830.00p | 48147 |
30/06/2022 | 1,812.00p | 1,840.00p | 1,784.00p | 1,822.00p | 104558 |
29/06/2022 | 1,846.00p | 1,868.00p | 1,844.00p | 1,858.00p | 24616 |
28/06/2022 | 1,896.00p | 1,908.00p | 1,864.00p | 1,876.00p | 45175 |
27/06/2022 | 1,882.00p | 1,906.00p | 1,854.00p | 1,888.00p | 53166 |
24/06/2022 | 1,770.00p | 1,860.00p | 1,770.00p | 1,860.00p | 130509 |
23/06/2022 | 1,770.00p | 1,826.00p | 1,770.00p | 1,800.00p | 82567 |
22/06/2022 | 1,758.00p | 1,818.00p | 1,744.00p | 1,808.00p | 123221 |
21/06/2022 | 1,784.00p | 1,816.00p | 1,776.00p | 1,776.00p | 68129 |
20/06/2022 | 1,774.00p | 1,864.00p | 1,774.00p | 1,798.00p | 54382 |
17/06/2022 | 1,908.00p | 1,908.00p | 1,820.00p | 1,858.00p | 145182 |
16/06/2022 | 1,926.00p | 1,926.00p | 1,816.00p | 1,822.00p | 174221 |
15/06/2022 | 1,940.00p | 1,940.00p | 1,894.00p | 1,918.00p | 97006 |
14/06/2022 | 1,980.00p | 1,985.84p | 1,906.00p | 1,912.00p | 98777 |
13/06/2022 | 2,025.00p | 2,025.00p | 1,952.00p | 1,976.00p | 59305 |
10/06/2022 | 2,045.00p | 2,065.00p | 2,035.00p | 2,040.00p | 142348 |
09/06/2022 | 2,080.00p | 2,095.00p | 2,060.00p | 2,065.00p | 113432 |
08/06/2022 | 2,105.00p | 2,105.00p | 2,080.00p | 2,095.00p | 39666 |
07/06/2022 | 2,145.00p | 2,145.00p | 2,080.00p | 2,100.00p | 32099 |
06/06/2022 | 2,110.00p | 2,120.00p | 2,090.00p | 2,100.00p | 123876 |
01/06/2022 | 2,085.00p | 2,095.00p | 2,075.00p | 2,080.00p | 647213 |
31/05/2022 | 2,085.00p | 2,095.00p | 2,075.00p | 2,080.00p | 187514 |
30/05/2022 | 2,080.00p | 2,120.00p | 2,080.00p | 2,120.00p | 116176 |
27/05/2022 | 1,968.00p | 2,097.90p | 1,968.00p | 2,080.00p | 28402 |
26/05/2022 | 1,988.00p | 2,080.00p | 1,988.00p | 2,065.00p | 40738 |
25/05/2022 | 1,990.00p | 2,037.00p | 1,926.00p | 2,000.00p | 74333 |
24/05/2022 | 1,898.00p | 1,934.00p | 1,896.99p | 1,930.00p | 29355 |
23/05/2022 | 1,950.00p | 1,950.00p | 1,894.00p | 1,914.00p | 159178 |
20/05/2022 | 1,864.00p | 1,938.00p | 1,864.00p | 1,892.00p | 96657 |
19/05/2022 | 1,922.00p | 1,930.00p | 1,858.00p | 1,888.00p | 129167 |
18/05/2022 | 1,980.00p | 1,986.00p | 1,938.00p | 1,940.00p | 90617 |
17/05/2022 | 1,952.00p | 1,974.00p | 1,944.00p | 1,968.00p | 20681 |
16/05/2022 | 1,942.00p | 1,984.00p | 1,938.00p | 1,956.00p | 31946 |
13/05/2022 | 1,974.00p | 2,005.00p | 1,960.00p | 2,005.00p | 21462 |
12/05/2022 | 1,964.00p | 1,964.00p | 1,906.00p | 1,936.00p | 38007 |
11/05/2022 | 1,938.00p | 1,988.00p | 1,928.51p | 1,974.00p | 44198 |
10/05/2022 | 2,065.00p | 2,065.00p | 1,950.00p | 1,958.00p | 22749 |
09/05/2022 | 2,125.00p | 2,125.00p | 1,947.44p | 1,960.00p | 119901 |
06/05/2022 | 2,035.00p | 2,057.48p | 1,978.00p | 2,030.00p | 62038 |
05/05/2022 | 2,145.00p | 2,145.00p | 2,020.00p | 2,030.00p | 60557 |
04/05/2022 | 2,140.00p | 2,160.00p | 2,080.00p | 2,080.00p | 30852 |
03/05/2022 | 2,170.00p | 2,180.00p | 2,125.00p | 2,125.00p | 56339 |
02/05/2022 | 2,275.00p | 2,275.00p | 2,147.61p | 2,175.00p | 31323 |
29/04/2022 | 2,275.00p | 2,275.00p | 2,147.60p | 2,175.00p | 31323 |
28/04/2022 | 2,260.00p | 2,260.00p | 2,155.00p | 2,190.00p | 40831 |
27/04/2022 | 2,270.00p | 2,290.00p | 2,250.00p | 2,265.00p | 31004 |
26/04/2022 | 2,300.00p | 2,383.80p | 2,290.00p | 2,290.00p | 32317 |
25/04/2022 | 2,295.00p | 2,340.00p | 2,275.00p | 2,305.00p | 49214 |
22/04/2022 | 2,335.00p | 2,395.00p | 2,298.85p | 2,360.00p | 48811 |
21/04/2022 | 2,400.00p | 2,425.25p | 2,365.00p | 2,400.00p | 53087 |
20/04/2022 | 2,365.00p | 2,380.00p | 2,325.00p | 2,360.00p | 40875 |
19/04/2022 | 2,365.00p | 2,365.00p | 2,232.50p | 2,335.00p | 31081 |
18/04/2022 | 2,350.00p | 2,375.00p | 2,320.00p | 2,355.00p | 34179 |
15/04/2022 | 2,350.00p | 2,375.00p | 2,320.00p | 2,355.00p | 34179 |
14/04/2022 | 2,350.00p | 2,375.00p | 2,320.00p | 2,355.00p | 34179 |
13/04/2022 | 2,330.00p | 2,360.00p | 2,290.00p | 2,350.00p | 39086 |
12/04/2022 | 2,385.00p | 2,385.00p | 2,310.00p | 2,330.00p | 75542 |
11/04/2022 | 2,375.00p | 2,470.00p | 2,325.00p | 2,390.00p | 97223 |
08/04/2022 | 2,355.00p | 2,407.50p | 2,312.50p | 2,385.00p | 33999 |
07/04/2022 | 2,385.00p | 2,405.00p | 2,345.00p | 2,375.00p | 48309 |
06/04/2022 | 2,370.00p | 2,375.60p | 2,300.39p | 2,360.00p | 64334 |
05/04/2022 | 2,355.00p | 2,434.20p | 2,335.00p | 2,365.00p | 26490 |
04/04/2022 | 2,390.00p | 2,445.92p | 2,345.00p | 2,365.00p | 34228 |
01/04/2022 | 2,450.00p | 2,450.00p | 2,335.00p | 2,390.00p | 44994 |
31/03/2022 | 2,430.00p | 2,455.00p | 2,390.00p | 2,415.00p | 56176 |
30/03/2022 | 2,555.00p | 2,561.75p | 2,382.52p | 2,410.00p | 198999 |
29/03/2022 | 2,470.00p | 2,488.74p | 2,450.00p | 2,480.00p | 57492 |
28/03/2022 | 2,430.00p | 2,495.00p | 2,430.00p | 2,455.00p | 29212 |
25/03/2022 | 2,450.00p | 2,490.00p | 2,435.00p | 2,460.00p | 37862 |
24/03/2022 | 2,400.00p | 2,455.00p | 2,400.00p | 2,455.00p | 59840 |
23/03/2022 | 2,420.00p | 2,450.00p | 2,420.00p | 2,445.00p | 63185 |
22/03/2022 | 2,375.00p | 2,468.53p | 2,375.00p | 2,450.00p | 314493 |
21/03/2022 | 2,400.00p | 2,405.00p | 2,325.00p | 2,380.00p | 103045 |
18/03/2022 | 2,310.00p | 2,365.00p | 2,243.23p | 2,345.00p | 136485 |
17/03/2022 | 2,385.00p | 2,385.00p | 2,305.00p | 2,330.00p | 72106 |
16/03/2022 | 2,250.00p | 2,350.00p | 2,250.00p | 2,315.00p | 115819 |
15/03/2022 | 2,350.00p | 2,350.00p | 2,222.50p | 2,285.00p | 54181 |
14/03/2022 | 2,225.00p | 2,275.00p | 2,195.00p | 2,265.00p | 40035 |
11/03/2022 | 2,190.00p | 2,275.00p | 2,190.00p | 2,205.00p | 61061 |
10/03/2022 | 2,200.00p | 2,227.50p | 2,135.00p | 2,220.00p | 61336 |
09/03/2022 | 2,150.00p | 2,231.72p | 2,150.00p | 2,200.00p | 51878 |
08/03/2022 | 2,045.00p | 2,215.00p | 2,027.65p | 2,200.00p | 104024 |
07/03/2022 | 2,135.00p | 2,138.79p | 2,030.00p | 2,045.00p | 100225 |
04/03/2022 | 2,385.00p | 2,385.00p | 2,185.00p | 2,185.00p | 156310 |
03/03/2022 | 2,370.00p | 2,385.00p | 2,285.00p | 2,295.00p | 142645 |
02/03/2022 | 2,340.00p | 2,365.00p | 2,300.00p | 2,355.00p | 103545 |
01/03/2022 | 2,400.00p | 2,400.00p | 2,295.00p | 2,315.00p | 124735 |
28/02/2022 | 2,210.00p | 2,320.00p | 2,150.00p | 2,320.00p | 105469 |
25/02/2022 | 2,205.00p | 2,280.00p | 2,180.00p | 2,250.00p | 95789 |
24/02/2022 | 2,090.00p | 2,275.00p | 2,085.00p | 2,175.00p | 92466 |
23/02/2022 | 2,175.00p | 2,175.00p | 2,115.00p | 2,150.00p | 73771 |
22/02/2022 | 2,110.00p | 2,125.00p | 2,059.54p | 2,120.00p | 56448 |
21/02/2022 | 2,050.00p | 2,155.00p | 2,050.00p | 2,100.00p | 33593 |
18/02/2022 | 2,170.00p | 2,255.00p | 2,123.02p | 2,125.00p | 26825 |
17/02/2022 | 2,185.00p | 2,215.00p | 2,160.00p | 2,170.00p | 43036 |
16/02/2022 | 2,225.00p | 2,225.00p | 2,180.00p | 2,190.00p | 30855 |
15/02/2022 | 2,165.00p | 2,235.00p | 2,160.00p | 2,195.00p | 29806 |
14/02/2022 | 2,215.00p | 2,215.00p | 2,155.00p | 2,160.00p | 40448 |
11/02/2022 | 2,190.00p | 2,235.00p | 2,185.60p | 2,235.00p | 23544 |
10/02/2022 | 2,210.00p | 2,280.00p | 2,210.00p | 2,225.00p | 60390 |
09/02/2022 | 2,245.00p | 2,295.00p | 2,230.00p | 2,265.00p | 34093 |
08/02/2022 | 2,200.00p | 2,240.00p | 2,190.00p | 2,195.00p | 32878 |
07/02/2022 | 2,215.00p | 2,235.00p | 2,195.00p | 2,195.00p | 31864 |
04/02/2022 | 2,165.00p | 2,220.00p | 2,151.60p | 2,205.00p | 54294 |
03/02/2022 | 2,190.00p | 2,270.00p | 2,157.72p | 2,170.00p | 24528 |
02/02/2022 | 2,190.00p | 2,225.00p | 2,137.50p | 2,180.00p | 21649 |
01/02/2022 | 2,135.00p | 2,190.00p | 2,024.00p | 2,180.00p | 46496 |
31/01/2022 | 2,130.00p | 2,153.00p | 2,072.32p | 2,120.00p | 78226 |
28/01/2022 | 2,110.00p | 2,120.00p | 2,075.00p | 2,075.00p | 57424 |
27/01/2022 | 2,085.00p | 2,120.00p | 2,085.00p | 2,105.00p | 278424 |
26/01/2022 | 2,050.00p | 2,175.00p | 2,050.00p | 2,110.00p | 30036 |
25/01/2022 | 2,120.00p | 2,150.00p | 2,100.00p | 2,150.00p | 29482 |
24/01/2022 | 2,120.00p | 2,225.00p | 2,085.00p | 2,095.00p | 56795 |
21/01/2022 | 2,265.00p | 2,267.75p | 2,215.00p | 2,225.00p | 31860 |
20/01/2022 | 2,340.00p | 2,340.00p | 2,265.00p | 2,275.00p | 89437 |
19/01/2022 | 2,285.00p | 2,310.00p | 2,260.00p | 2,310.00p | 36213 |
18/01/2022 | 2,270.00p | 2,330.00p | 2,270.00p | 2,310.00p | 23746 |
17/01/2022 | 2,320.00p | 2,360.00p | 2,315.00p | 2,330.00p | 21142 |
14/01/2022 | 2,310.00p | 2,385.00p | 2,260.00p | 2,340.00p | 19861 |
13/01/2022 | 2,305.00p | 2,400.00p | 2,280.00p | 2,370.00p | 31835 |
12/01/2022 | 2,340.00p | 2,360.00p | 2,280.00p | 2,310.00p | 63720 |
10/01/2022 | 2,460.00p | 2,460.00p | 2,348.33p | 2,365.00p | 31798 |
07/01/2022 | 2,450.00p | 2,490.00p | 2,430.00p | 2,455.00p | 28574 |
06/01/2022 | 2,455.00p | 2,486.22p | 2,435.00p | 2,470.00p | 57324 |
05/01/2022 | 2,450.00p | 2,545.00p | 2,450.00p | 2,490.00p | 30443 |
04/01/2022 | 2,600.00p | 2,600.00p | 2,520.00p | 2,530.00p | 39162 |
03/01/2022 | 2,505.00p | 2,530.00p | 2,495.00p | 2,520.00p | 10030 |
31/12/2021 | 2,505.00p | 2,530.00p | 2,495.00p | 2,520.00p | 10030 |
30/12/2021 | 2,520.00p | 2,535.00p | 2,500.00p | 2,500.00p | 12552 |
29/12/2021 | 2,575.00p | 2,575.00p | 2,490.00p | 2,505.00p | 34885 |
28/12/2021 | 2,550.00p | 2,550.00p | 2,458.01p | 2,465.00p | 7469 |
27/12/2021 | 2,550.00p | 2,550.00p | 2,458.01p | 2,465.00p | 7469 |
24/12/2021 | 2,550.00p | 2,550.00p | 2,458.01p | 2,465.00p | 7469 |
23/12/2021 | 2,500.00p | 2,500.00p | 2,475.00p | 2,475.00p | 18893 |
22/12/2021 | 2,400.00p | 2,491.14p | 2,400.00p | 2,470.00p | 25562 |
21/12/2021 | 2,410.00p | 2,460.00p | 2,395.00p | 2,445.00p | 24422 |
20/12/2021 | 2,330.00p | 2,380.00p | 2,315.00p | 2,380.00p | 31577 |
17/12/2021 | 2,425.00p | 2,440.00p | 2,370.00p | 2,400.00p | 106866 |
16/12/2021 | 2,425.00p | 2,445.00p | 2,405.00p | 2,420.00p | 31832 |
15/12/2021 | 2,430.00p | 2,430.00p | 2,335.00p | 2,395.00p | 91877 |
14/12/2021 | 2,410.00p | 2,476.95p | 2,400.00p | 2,425.00p | 78533 |
13/12/2021 | 2,390.00p | 2,520.00p | 2,385.00p | 2,400.00p | 92318 |
10/12/2021 | 2,520.00p | 2,565.00p | 2,505.00p | 2,510.00p | 64650 |
09/12/2021 | 2,570.00p | 2,570.00p | 2,530.00p | 2,530.00p | 147388 |
08/12/2021 | 2,600.00p | 2,600.00p | 2,510.00p | 2,540.00p | 190951 |
07/12/2021 | 2,485.00p | 2,535.00p | 2,475.00p | 2,500.00p | 47474 |
06/12/2021 | 2,475.00p | 2,507.45p | 2,445.00p | 2,460.00p | 24169 |
03/12/2021 | 2,440.00p | 2,450.00p | 2,405.00p | 2,435.00p | 92453 |
02/12/2021 | 2,375.00p | 2,425.00p | 2,370.00p | 2,405.00p | 23778 |
01/12/2021 | 2,280.00p | 2,425.00p | 2,280.00p | 2,400.00p | 86968 |
30/11/2021 | 2,340.00p | 2,420.00p | 2,288.00p | 2,375.00p | 101596 |
29/11/2021 | 2,445.00p | 2,445.00p | 2,335.00p | 2,385.00p | 38186 |
26/11/2021 | 2,360.00p | 2,380.00p | 2,330.00p | 2,340.00p | 59306 |
25/11/2021 | 2,440.00p | 2,475.00p | 2,370.00p | 2,425.00p | 20549 |
24/11/2021 | 2,410.00p | 2,425.00p | 2,380.00p | 2,410.00p | 68064 |
23/11/2021 | 2,350.00p | 2,420.00p | 2,350.00p | 2,385.00p | 90163 |
22/11/2021 | 2,320.00p | 2,441.67p | 2,320.00p | 2,410.00p | 93224 |
19/11/2021 | 2,440.00p | 2,500.00p | 2,405.00p | 2,440.00p | 48645 |
18/11/2021 | 2,375.00p | 2,440.00p | 2,370.00p | 2,415.00p | 47235 |
17/11/2021 | 2,330.00p | 2,405.00p | 2,330.00p | 2,390.00p | 86622 |
16/11/2021 | 2,435.00p | 2,435.00p | 2,370.00p | 2,375.00p | 35762 |
15/11/2021 | 2,390.00p | 2,430.00p | 2,380.00p | 2,415.00p | 38177 |
12/11/2021 | 2,305.00p | 2,370.00p | 2,295.00p | 2,370.00p | 443351 |
11/11/2021 | 2,250.00p | 2,315.00p | 2,250.00p | 2,300.00p | 44460 |
10/11/2021 | 2,285.00p | 2,310.00p | 2,255.00p | 2,260.00p | 195916 |
09/11/2021 | 2,335.00p | 2,340.00p | 2,257.10p | 2,285.00p | 24924 |
08/11/2021 | 2,390.00p | 2,390.00p | 2,272.37p | 2,315.00p | 32969 |
05/11/2021 | 2,280.00p | 2,310.00p | 2,265.00p | 2,300.00p | 43285 |
04/11/2021 | 2,365.00p | 2,365.00p | 2,255.00p | 2,280.00p | 205942 |
03/11/2021 | 2,290.00p | 2,314.50p | 2,206.62p | 2,260.00p | 221230 |
*Close Price adjusted for both dividends and splits