Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/08/2022 | 11,785.00p | 11,785.00p | 11,440.00p | 11,470.00p | 103003 |
11/08/2022 | 12,145.00p | 12,440.00p | 11,270.00p | 11,655.00p | 277371 |
10/08/2022 | 11,460.00p | 12,000.00p | 11,325.00p | 12,000.00p | 148592 |
09/08/2022 | 11,680.00p | 11,700.00p | 11,400.00p | 11,485.00p | 62676 |
08/08/2022 | 11,505.00p | 11,695.00p | 11,450.00p | 11,645.00p | 93354 |
05/08/2022 | 11,940.00p | 12,009.50p | 11,430.00p | 11,430.00p | 82798 |
04/08/2022 | 11,790.00p | 11,930.00p | 11,727.67p | 11,930.00p | 90336 |
03/08/2022 | 11,705.00p | 11,730.00p | 11,545.00p | 11,695.00p | 266764 |
02/08/2022 | 11,910.00p | 11,973.60p | 11,660.00p | 11,725.00p | 81397 |
01/08/2022 | 11,955.00p | 12,017.54p | 11,820.00p | 11,975.00p | 68936 |
29/07/2022 | 11,675.00p | 12,045.00p | 11,665.00p | 11,935.00p | 143171 |
28/07/2022 | 11,205.00p | 11,600.00p | 11,205.00p | 11,600.00p | 79635 |
27/07/2022 | 11,155.00p | 11,270.00p | 11,045.00p | 11,165.00p | 67163 |
26/07/2022 | 11,335.00p | 11,390.00p | 11,095.00p | 11,125.00p | 51353 |
25/07/2022 | 11,315.00p | 11,360.00p | 11,205.00p | 11,330.00p | 370810 |
22/07/2022 | 11,320.00p | 11,505.00p | 11,245.00p | 11,335.00p | 86648 |
21/07/2022 | 10,955.00p | 11,345.00p | 10,935.00p | 11,330.00p | 86602 |
20/07/2022 | 10,940.00p | 10,985.00p | 10,800.00p | 10,895.00p | 63468 |
19/07/2022 | 10,705.00p | 10,865.00p | 10,515.00p | 10,815.00p | 86940 |
18/07/2022 | 10,680.00p | 10,915.00p | 10,670.00p | 10,785.00p | 69388 |
15/07/2022 | 10,455.00p | 10,790.00p | 10,400.00p | 10,775.00p | 91340 |
14/07/2022 | 10,540.00p | 10,610.00p | 10,425.00p | 10,515.00p | 102349 |
13/07/2022 | 10,660.00p | 10,745.00p | 10,425.00p | 10,580.00p | 94480 |
12/07/2022 | 10,600.00p | 10,755.00p | 10,475.00p | 10,695.00p | 94163 |
11/07/2022 | 10,595.00p | 10,735.00p | 10,555.00p | 10,695.00p | 199209 |
08/07/2022 | 10,735.00p | 10,825.00p | 10,475.00p | 10,725.00p | 77023 |
07/07/2022 | 10,625.00p | 10,795.00p | 10,595.00p | 10,710.00p | 181378 |
06/07/2022 | 10,435.00p | 10,705.00p | 10,375.00p | 10,615.00p | 141878 |
05/07/2022 | 10,185.00p | 10,415.00p | 10,100.00p | 10,320.00p | 181130 |
04/07/2022 | 10,080.00p | 10,370.00p | 9,996.00p | 10,130.00p | 111750 |
01/07/2022 | 9,872.00p | 10,100.00p | 9,774.00p | 10,055.00p | 170612 |
30/06/2022 | 9,578.00p | 9,924.00p | 9,572.00p | 9,878.00p | 189588 |
29/06/2022 | 9,622.00p | 9,766.00p | 9,560.00p | 9,718.00p | 89997 |
28/06/2022 | 9,816.00p | 9,872.00p | 9,600.00p | 9,700.00p | 116066 |
27/06/2022 | 9,714.00p | 9,916.00p | 9,680.00p | 9,772.00p | 86588 |
24/06/2022 | 9,306.00p | 9,712.00p | 9,292.00p | 9,700.00p | 88562 |
23/06/2022 | 9,288.00p | 9,330.00p | 9,118.00p | 9,186.00p | 158707 |
22/06/2022 | 9,098.00p | 9,456.00p | 9,008.00p | 9,346.00p | 181196 |
21/06/2022 | 9,370.00p | 9,370.00p | 9,140.00p | 9,200.00p | 135411 |
20/06/2022 | 9,130.00p | 9,356.00p | 9,108.00p | 9,280.00p | 94094 |
17/06/2022 | 9,218.00p | 9,376.00p | 9,130.00p | 9,130.00p | 378478 |
16/06/2022 | 9,422.00p | 9,456.00p | 9,048.00p | 9,168.00p | 174371 |
15/06/2022 | 9,086.00p | 9,780.89p | 9,086.00p | 9,496.00p | 373600 |
14/06/2022 | 9,646.00p | 9,670.00p | 9,282.00p | 9,284.00p | 119640 |
13/06/2022 | 9,682.00p | 9,808.00p | 9,470.00p | 9,552.00p | 117668 |
10/06/2022 | 10,100.00p | 10,159.65p | 9,814.61p | 9,840.00p | 137943 |
09/06/2022 | 10,300.00p | 10,450.00p | 10,200.00p | 10,200.00p | 108740 |
08/06/2022 | 10,645.00p | 10,645.00p | 10,395.00p | 10,420.00p | 109889 |
07/06/2022 | 10,640.00p | 10,705.00p | 10,455.00p | 10,600.00p | 58792 |
06/06/2022 | 10,635.00p | 10,739.83p | 10,590.00p | 10,695.00p | 117859 |
03/06/2022 | 10,635.00p | 10,650.00p | 10,415.00p | 10,480.00p | 89320 |
02/06/2022 | 10,635.00p | 10,650.00p | 10,415.00p | 10,480.00p | 89320 |
01/06/2022 | 10,635.00p | 10,650.00p | 10,415.00p | 10,480.00p | 89320 |
31/05/2022 | 10,765.00p | 10,802.36p | 10,540.00p | 10,565.00p | 282806 |
30/05/2022 | 10,680.00p | 10,870.00p | 10,620.00p | 10,770.00p | 483914 |
27/05/2022 | 10,360.00p | 10,675.00p | 10,345.00p | 10,565.00p | 174766 |
26/05/2022 | 10,320.00p | 10,375.00p | 10,235.00p | 10,340.00p | 55062 |
25/05/2022 | 10,375.00p | 10,440.00p | 10,180.00p | 10,320.00p | 120561 |
24/05/2022 | 10,395.00p | 10,620.00p | 10,320.00p | 10,320.00p | 118558 |
23/05/2022 | 10,495.00p | 10,582.36p | 10,305.00p | 10,465.00p | 100986 |
20/05/2022 | 10,305.00p | 10,550.00p | 10,230.00p | 10,395.00p | 178098 |
19/05/2022 | 10,350.00p | 10,395.00p | 10,045.00p | 10,230.00p | 314077 |
18/05/2022 | 11,030.00p | 11,170.17p | 10,470.00p | 10,470.00p | 255274 |
17/05/2022 | 10,960.00p | 11,040.00p | 10,805.00p | 10,955.00p | 170903 |
16/05/2022 | 11,185.00p | 11,185.00p | 10,885.00p | 10,915.00p | 116391 |
13/05/2022 | 10,895.00p | 11,200.00p | 10,845.00p | 11,185.00p | 74511 |
12/05/2022 | 10,735.00p | 10,900.00p | 10,565.00p | 10,830.00p | 118003 |
11/05/2022 | 11,105.00p | 11,105.00p | 10,675.00p | 10,930.00p | 166661 |
10/05/2022 | 10,850.00p | 11,195.00p | 10,790.00p | 10,845.00p | 110709 |
09/05/2022 | 11,200.00p | 11,315.00p | 10,850.00p | 10,855.00p | 80598 |
06/05/2022 | 11,475.00p | 11,715.00p | 11,270.00p | 11,325.00p | 148715 |
05/05/2022 | 11,770.00p | 11,890.00p | 11,490.00p | 11,550.00p | 130195 |
04/05/2022 | 11,705.00p | 11,750.00p | 11,450.00p | 11,560.00p | 135971 |
03/05/2022 | 12,025.00p | 12,115.00p | 11,535.00p | 11,720.00p | 174847 |
02/05/2022 | 12,185.00p | 12,365.00p | 12,075.00p | 12,150.00p | 106623 |
29/04/2022 | 12,185.00p | 12,365.00p | 12,075.00p | 12,150.00p | 106623 |
28/04/2022 | 11,875.00p | 12,190.00p | 11,815.00p | 12,160.00p | 133663 |
27/04/2022 | 11,985.00p | 12,020.00p | 11,762.70p | 11,820.00p | 155480 |
26/04/2022 | 12,365.00p | 12,365.00p | 11,905.00p | 11,935.00p | 92332 |
25/04/2022 | 12,245.00p | 12,385.00p | 12,045.00p | 12,265.00p | 81877 |
22/04/2022 | 12,625.00p | 12,675.00p | 12,375.00p | 12,385.00p | 132401 |
21/04/2022 | 12,555.00p | 12,890.00p | 12,470.00p | 12,720.00p | 89588 |
20/04/2022 | 12,635.00p | 12,665.00p | 12,425.00p | 12,615.00p | 216017 |
19/04/2022 | 12,555.00p | 12,610.00p | 12,315.00p | 12,465.00p | 119718 |
18/04/2022 | 12,510.00p | 12,700.00p | 12,349.00p | 12,610.00p | 143651 |
15/04/2022 | 12,510.00p | 12,700.00p | 12,349.00p | 12,610.00p | 143651 |
14/04/2022 | 12,510.00p | 12,700.00p | 12,349.00p | 12,610.00p | 143651 |
13/04/2022 | 12,485.00p | 12,519.59p | 12,345.00p | 12,490.00p | 90297 |
12/04/2022 | 12,345.00p | 12,510.00p | 12,285.00p | 12,410.00p | 93468 |
11/04/2022 | 12,555.00p | 12,650.00p | 12,375.00p | 12,415.00p | 107527 |
08/04/2022 | 13,140.00p | 13,140.00p | 12,480.00p | 12,710.00p | 108012 |
07/04/2022 | 12,895.00p | 13,010.00p | 12,790.00p | 12,995.00p | 78823 |
06/04/2022 | 12,795.00p | 13,095.00p | 12,780.00p | 12,855.00p | 188609 |
05/04/2022 | 12,735.00p | 13,015.00p | 12,695.00p | 12,830.00p | 163702 |
04/04/2022 | 12,745.00p | 12,795.00p | 12,598.38p | 12,720.00p | 79159 |
01/04/2022 | 12,525.00p | 12,709.19p | 12,475.00p | 12,700.00p | 95998 |
31/03/2022 | 12,650.00p | 12,750.00p | 12,470.00p | 12,535.00p | 156974 |
30/03/2022 | 12,595.00p | 12,615.00p | 12,285.00p | 12,475.00p | 131854 |
29/03/2022 | 12,255.00p | 12,790.00p | 12,190.00p | 12,630.00p | 138948 |
28/03/2022 | 12,320.00p | 12,355.00p | 12,085.00p | 12,205.00p | 125165 |
25/03/2022 | 12,370.00p | 12,535.00p | 12,255.00p | 12,260.00p | 87637 |
24/03/2022 | 12,460.00p | 12,565.00p | 12,300.00p | 12,325.00p | 73393 |
23/03/2022 | 12,710.00p | 12,835.00p | 12,470.00p | 12,515.00p | 94266 |
22/03/2022 | 12,615.00p | 12,755.00p | 12,490.00p | 12,650.00p | 92740 |
21/03/2022 | 13,015.00p | 13,025.00p | 12,605.00p | 12,695.00p | 154459 |
18/03/2022 | 12,935.00p | 13,105.00p | 12,755.00p | 13,070.00p | 376146 |
17/03/2022 | 12,575.00p | 12,890.00p | 12,575.00p | 12,870.00p | 145755 |
16/03/2022 | 12,305.00p | 12,650.00p | 12,160.00p | 12,525.00p | 177657 |
15/03/2022 | 12,260.00p | 12,365.00p | 12,120.00p | 12,145.00p | 181072 |
14/03/2022 | 12,090.00p | 12,455.00p | 11,920.00p | 12,355.00p | 167219 |
11/03/2022 | 11,600.00p | 12,150.00p | 11,565.00p | 11,995.00p | 203739 |
10/03/2022 | 11,000.00p | 11,975.00p | 11,000.00p | 11,825.00p | 186251 |
09/03/2022 | 11,240.00p | 11,390.00p | 11,035.00p | 11,325.00p | 133793 |
08/03/2022 | 11,225.00p | 11,430.00p | 10,960.00p | 10,985.00p | 127206 |
07/03/2022 | 10,815.00p | 11,430.00p | 10,785.00p | 11,360.00p | 156114 |
04/03/2022 | 11,485.00p | 11,705.00p | 11,110.00p | 11,125.00p | 285708 |
03/03/2022 | 11,990.00p | 12,195.00p | 11,630.00p | 11,635.00p | 96509 |
02/03/2022 | 11,615.00p | 12,105.00p | 11,615.00p | 12,015.00p | 117658 |
01/03/2022 | 11,870.00p | 11,885.00p | 11,620.00p | 11,685.00p | 108100 |
28/02/2022 | 11,570.00p | 11,950.00p | 11,535.00p | 11,945.00p | 151928 |
25/02/2022 | 11,565.00p | 11,730.00p | 11,400.00p | 11,730.00p | 149112 |
24/02/2022 | 11,045.00p | 11,400.00p | 10,880.00p | 11,380.00p | 185418 |
23/02/2022 | 11,520.00p | 11,690.00p | 11,400.00p | 11,400.00p | 85878 |
22/02/2022 | 11,260.00p | 11,725.00p | 11,185.00p | 11,555.00p | 100438 |
21/02/2022 | 11,725.00p | 11,801.20p | 11,243.98p | 11,445.00p | 90414 |
18/02/2022 | 11,870.00p | 11,870.00p | 11,660.00p | 11,690.00p | 127358 |
17/02/2022 | 12,045.00p | 12,115.00p | 11,825.00p | 11,880.00p | 177468 |
16/02/2022 | 12,205.00p | 12,230.00p | 11,909.62p | 12,010.00p | 184597 |
15/02/2022 | 11,980.00p | 12,285.00p | 11,980.00p | 12,185.00p | 84965 |
14/02/2022 | 11,920.00p | 12,090.00p | 11,775.00p | 11,980.00p | 91473 |
11/02/2022 | 12,450.00p | 12,512.90p | 12,115.00p | 12,195.00p | 115525 |
10/02/2022 | 12,925.00p | 12,925.00p | 12,490.00p | 12,675.00p | 80670 |
09/02/2022 | 12,730.00p | 12,900.00p | 12,640.00p | 12,810.00p | 88288 |
08/02/2022 | 12,845.00p | 12,904.48p | 12,500.00p | 12,615.00p | 87342 |
07/02/2022 | 13,090.00p | 13,255.00p | 12,695.00p | 12,755.00p | 144510 |
04/02/2022 | 13,215.00p | 13,390.00p | 12,930.00p | 13,045.00p | 97446 |
03/02/2022 | 13,385.00p | 13,565.00p | 13,150.00p | 13,235.00p | 111359 |
02/02/2022 | 13,355.00p | 13,759.25p | 13,355.00p | 13,550.00p | 130029 |
01/02/2022 | 13,320.00p | 13,480.00p | 13,195.00p | 13,290.00p | 91980 |
31/01/2022 | 12,900.00p | 13,280.00p | 12,900.00p | 13,255.00p | 144425 |
28/01/2022 | 12,720.00p | 12,865.00p | 12,665.00p | 12,790.00p | 190724 |
27/01/2022 | 12,590.00p | 12,800.00p | 12,495.00p | 12,785.00p | 89629 |
26/01/2022 | 12,805.00p | 13,060.00p | 12,735.00p | 12,895.00p | 92224 |
25/01/2022 | 12,110.00p | 12,815.00p | 12,055.00p | 12,700.00p | 139957 |
24/01/2022 | 12,985.00p | 13,110.00p | 12,630.00p | 12,690.00p | 619771 |
21/01/2022 | 13,085.00p | 13,180.00p | 12,905.00p | 13,040.00p | 176281 |
20/01/2022 | 13,330.00p | 13,465.00p | 12,985.00p | 13,325.00p | 94347 |
19/01/2022 | 13,035.00p | 13,405.00p | 12,945.00p | 13,230.00p | 89756 |
18/01/2022 | 13,565.00p | 13,565.00p | 13,075.00p | 13,185.00p | 152592 |
17/01/2022 | 13,460.00p | 13,780.00p | 13,315.00p | 13,510.00p | 142711 |
14/01/2022 | 13,830.00p | 13,945.00p | 13,430.00p | 13,430.00p | 121397 |
13/01/2022 | 14,425.00p | 14,450.00p | 13,900.00p | 13,900.00p | 133375 |
12/01/2022 | 14,490.00p | 14,685.00p | 14,290.00p | 14,495.00p | 74084 |
10/01/2022 | 15,265.00p | 15,280.00p | 14,182.58p | 14,215.00p | 125030 |
07/01/2022 | 15,500.00p | 15,640.00p | 15,198.89p | 15,210.00p | 72292 |
06/01/2022 | 15,875.00p | 15,880.00p | 15,390.00p | 15,535.00p | 79121 |
05/01/2022 | 15,965.00p | 16,175.00p | 15,940.00p | 16,095.00p | 48595 |
04/01/2022 | 16,275.00p | 16,345.00p | 15,945.00p | 15,995.00p | 137003 |
03/01/2022 | 15,970.00p | 16,110.00p | 15,965.00p | 16,050.00p | 31301 |
31/12/2021 | 15,970.00p | 16,110.00p | 15,965.00p | 16,050.00p | 31071 |
30/12/2021 | 16,245.00p | 16,326.04p | 16,080.00p | 16,165.00p | 33341 |
29/12/2021 | 15,930.00p | 16,390.00p | 15,885.00p | 16,255.00p | 78682 |
28/12/2021 | 15,790.00p | 15,915.00p | 15,610.00p | 15,705.00p | 11288 |
27/12/2021 | 15,790.00p | 15,915.00p | 15,610.00p | 15,705.00p | 11288 |
24/12/2021 | 15,790.00p | 15,915.00p | 15,610.00p | 15,705.00p | 9506 |
23/12/2021 | 15,760.00p | 15,915.00p | 15,595.00p | 15,775.00p | 83171 |
22/12/2021 | 15,515.00p | 15,700.00p | 15,405.00p | 15,700.00p | 59376 |
21/12/2021 | 15,675.00p | 15,675.00p | 15,440.00p | 15,480.00p | 48285 |
20/12/2021 | 15,125.00p | 15,485.00p | 15,045.00p | 15,485.00p | 52054 |
17/12/2021 | 15,620.00p | 15,700.00p | 15,360.00p | 15,380.00p | 247256 |
16/12/2021 | 15,935.00p | 16,000.00p | 15,510.00p | 15,700.00p | 246303 |
15/12/2021 | 15,675.00p | 15,730.20p | 15,420.00p | 15,675.00p | 183718 |
14/12/2021 | 16,155.00p | 16,155.00p | 15,445.00p | 15,445.00p | 91354 |
13/12/2021 | 16,130.00p | 16,390.00p | 16,050.00p | 16,050.00p | 94599 |
10/12/2021 | 16,050.00p | 16,180.00p | 16,010.00p | 16,070.00p | 39936 |
09/12/2021 | 16,110.00p | 16,300.00p | 16,090.00p | 16,090.00p | 176761 |
08/12/2021 | 16,115.00p | 16,415.00p | 15,910.00p | 16,015.00p | 112705 |
07/12/2021 | 15,780.00p | 16,165.00p | 15,750.00p | 16,090.00p | 89614 |
06/12/2021 | 15,800.00p | 15,885.00p | 15,620.00p | 15,655.00p | 49249 |
03/12/2021 | 15,795.00p | 16,010.00p | 15,675.00p | 15,685.00p | 45926 |
02/12/2021 | 15,735.00p | 15,775.00p | 15,495.00p | 15,680.00p | 73519 |
01/12/2021 | 15,675.00p | 15,860.00p | 15,465.00p | 15,860.00p | 84437 |
30/11/2021 | 15,685.00p | 15,920.00p | 15,450.00p | 15,630.00p | 317101 |
29/11/2021 | 15,865.00p | 16,172.40p | 15,455.00p | 15,840.00p | 117951 |
26/11/2021 | 15,450.00p | 15,890.00p | 15,420.00p | 15,710.00p | 150875 |
25/11/2021 | 15,750.00p | 15,890.00p | 15,710.00p | 15,790.00p | 53110 |
24/11/2021 | 15,895.00p | 16,035.00p | 15,610.00p | 15,730.00p | 69377 |
23/11/2021 | 16,365.00p | 16,455.00p | 15,805.00p | 15,845.00p | 87717 |
22/11/2021 | 16,560.00p | 16,640.00p | 16,375.00p | 16,445.00p | 68885 |
19/11/2021 | 16,380.00p | 16,680.00p | 16,325.00p | 16,565.00p | 73654 |
18/11/2021 | 16,190.00p | 16,425.00p | 16,170.00p | 16,310.00p | 65879 |
17/11/2021 | 16,460.00p | 16,497.89p | 15,870.00p | 16,165.00p | 121540 |
16/11/2021 | 17,105.00p | 17,110.00p | 16,725.00p | 17,005.00p | 86930 |
15/11/2021 | 16,995.00p | 17,225.00p | 16,895.00p | 17,135.00p | 96959 |
12/11/2021 | 16,995.00p | 17,050.00p | 16,660.00p | 17,045.00p | 100294 |
11/11/2021 | 16,280.00p | 16,995.00p | 16,244.40p | 16,995.00p | 156083 |
10/11/2021 | 16,325.00p | 16,381.67p | 16,098.33p | 16,275.00p | 84850 |
09/11/2021 | 16,455.00p | 16,490.00p | 16,310.00p | 16,350.00p | 40168 |
08/11/2021 | 16,240.00p | 16,455.00p | 16,127.90p | 16,430.00p | 45558 |
05/11/2021 | 16,480.00p | 16,630.00p | 16,275.00p | 16,275.00p | 49004 |
*Close Price adjusted for both dividends and splits