Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/08/2022 | 1,107.00p | 1,111.00p | 1,088.00p | 1,095.00p | 560428 |
08/08/2022 | 1,107.00p | 1,117.00p | 1,090.00p | 1,107.00p | 117271 |
05/08/2022 | 1,121.00p | 1,133.00p | 1,099.00p | 1,099.00p | 96442 |
04/08/2022 | 1,153.00p | 1,164.00p | 1,119.00p | 1,126.00p | 177662 |
03/08/2022 | 1,137.00p | 1,154.00p | 1,132.00p | 1,154.00p | 94380 |
02/08/2022 | 1,144.00p | 1,160.00p | 1,130.00p | 1,135.00p | 91149 |
01/08/2022 | 1,186.00p | 1,194.00p | 1,160.00p | 1,160.00p | 96283 |
29/07/2022 | 1,156.00p | 1,204.00p | 1,156.00p | 1,190.00p | 343352 |
28/07/2022 | 1,152.00p | 1,161.00p | 1,138.00p | 1,161.00p | 194449 |
27/07/2022 | 1,166.00p | 1,166.00p | 1,135.00p | 1,146.00p | 277467 |
26/07/2022 | 1,151.00p | 1,155.00p | 1,131.00p | 1,133.00p | 138301 |
25/07/2022 | 1,158.00p | 1,179.00p | 1,124.00p | 1,143.00p | 159011 |
22/07/2022 | 1,145.00p | 1,151.00p | 1,130.00p | 1,137.00p | 280578 |
21/07/2022 | 1,136.00p | 1,155.00p | 1,124.00p | 1,137.00p | 170327 |
20/07/2022 | 1,121.00p | 1,130.00p | 1,109.00p | 1,125.00p | 102517 |
19/07/2022 | 1,086.00p | 1,110.00p | 1,079.00p | 1,110.00p | 206773 |
18/07/2022 | 1,091.00p | 1,100.00p | 1,073.30p | 1,096.00p | 120513 |
15/07/2022 | 1,049.00p | 1,080.00p | 1,043.00p | 1,079.00p | 122319 |
14/07/2022 | 1,076.00p | 1,076.00p | 1,040.00p | 1,047.00p | 248723 |
13/07/2022 | 1,100.00p | 1,100.00p | 1,049.00p | 1,071.00p | 453295 |
12/07/2022 | 1,055.00p | 1,079.00p | 1,037.00p | 1,078.00p | 198913 |
11/07/2022 | 1,064.00p | 1,071.00p | 1,034.00p | 1,062.00p | 114531 |
08/07/2022 | 1,035.00p | 1,061.00p | 1,035.00p | 1,060.00p | 119153 |
07/07/2022 | 1,061.00p | 1,063.00p | 1,030.00p | 1,057.00p | 262803 |
06/07/2022 | 1,010.00p | 1,042.00p | 1,010.00p | 1,028.00p | 281536 |
05/07/2022 | 1,007.00p | 1,020.00p | 970.50p | 1,007.00p | 425662 |
04/07/2022 | 1,028.00p | 1,030.72p | 999.00p | 999.00p | 102058 |
01/07/2022 | 1,012.00p | 1,028.00p | 1,000.00p | 1,013.00p | 187899 |
30/06/2022 | 1,106.00p | 1,107.00p | 995.00p | 1,012.00p | 516557 |
29/06/2022 | 1,115.00p | 1,121.00p | 1,086.00p | 1,109.00p | 501377 |
28/06/2022 | 1,110.00p | 1,130.00p | 1,080.00p | 1,124.00p | 571661 |
27/06/2022 | 1,088.00p | 1,110.00p | 1,077.00p | 1,105.00p | 492240 |
24/06/2022 | 1,069.00p | 1,091.00p | 1,047.00p | 1,085.00p | 553536 |
23/06/2022 | 1,059.00p | 1,059.00p | 1,026.00p | 1,037.00p | 440842 |
22/06/2022 | 997.50p | 1,040.00p | 991.00p | 1,033.00p | 640074 |
21/06/2022 | 1,012.00p | 1,024.00p | 999.00p | 1,007.00p | 99667 |
20/06/2022 | 1,015.00p | 1,025.00p | 987.50p | 998.50p | 66338 |
17/06/2022 | 1,009.00p | 1,025.00p | 990.50p | 1,005.00p | 745576 |
16/06/2022 | 1,061.00p | 1,066.00p | 994.50p | 994.50p | 306678 |
15/06/2022 | 1,043.00p | 1,069.00p | 1,043.00p | 1,062.00p | 603874 |
14/06/2022 | 1,067.00p | 1,067.00p | 1,037.00p | 1,041.00p | 470953 |
13/06/2022 | 1,044.00p | 1,054.00p | 1,038.00p | 1,041.00p | 518587 |
10/06/2022 | 1,073.00p | 1,094.00p | 1,069.00p | 1,069.00p | 453843 |
09/06/2022 | 1,085.00p | 1,106.00p | 1,085.00p | 1,096.00p | 198045 |
08/06/2022 | 1,103.00p | 1,108.00p | 1,099.00p | 1,101.00p | 156995 |
07/06/2022 | 1,074.00p | 1,107.00p | 1,074.00p | 1,105.00p | 151833 |
06/06/2022 | 1,092.00p | 1,113.00p | 1,087.00p | 1,105.00p | 100591 |
01/06/2022 | 1,075.00p | 1,116.00p | 1,075.00p | 1,095.00p | 144151 |
31/05/2022 | 1,088.00p | 1,107.00p | 1,088.00p | 1,103.00p | 469321 |
27/05/2022 | 1,108.00p | 1,110.00p | 1,095.00p | 1,096.00p | 129335 |
26/05/2022 | 1,089.00p | 1,109.00p | 1,083.00p | 1,109.00p | 223005 |
25/05/2022 | 1,087.00p | 1,095.00p | 1,078.00p | 1,087.00p | 168713 |
24/05/2022 | 1,089.00p | 1,096.00p | 1,080.00p | 1,080.00p | 392145 |
23/05/2022 | 1,078.00p | 1,095.00p | 1,075.00p | 1,090.00p | 138808 |
20/05/2022 | 1,059.00p | 1,081.00p | 1,059.00p | 1,067.00p | 296590 |
19/05/2022 | 1,063.00p | 1,072.00p | 1,049.00p | 1,066.00p | 367475 |
18/05/2022 | 1,071.00p | 1,085.00p | 1,068.00p | 1,073.00p | 212196 |
17/05/2022 | 1,056.00p | 1,077.18p | 1,041.00p | 1,072.00p | 321594 |
16/05/2022 | 1,045.00p | 1,063.00p | 1,037.00p | 1,054.00p | 1079314 |
13/05/2022 | 1,006.00p | 1,051.00p | 1,006.00p | 1,051.00p | 150783 |
12/05/2022 | 986.50p | 1,015.00p | 977.50p | 1,011.00p | 146498 |
11/05/2022 | 978.50p | 1,002.00p | 975.00p | 998.50p | 460934 |
10/05/2022 | 975.00p | 991.50p | 975.00p | 976.50p | 402972 |
09/05/2022 | 1,006.00p | 1,014.00p | 975.50p | 975.50p | 183192 |
06/05/2022 | 1,049.00p | 1,052.00p | 1,011.00p | 1,018.00p | 191102 |
05/05/2022 | 1,082.00p | 1,082.00p | 1,055.00p | 1,055.00p | 195414 |
04/05/2022 | 1,058.00p | 1,058.00p | 1,037.00p | 1,051.00p | 324040 |
03/05/2022 | 1,118.00p | 1,118.00p | 1,050.00p | 1,059.00p | 312696 |
29/04/2022 | 1,100.00p | 1,110.00p | 1,080.60p | 1,083.00p | 1038123 |
28/04/2022 | 1,109.00p | 1,109.00p | 1,078.00p | 1,095.00p | 548724 |
27/04/2022 | 1,084.00p | 1,086.00p | 1,063.00p | 1,077.00p | 229411 |
26/04/2022 | 1,100.00p | 1,100.00p | 1,084.00p | 1,086.00p | 30514 |
25/04/2022 | 1,120.00p | 1,120.00p | 1,055.00p | 1,086.00p | 353596 |
22/04/2022 | 1,080.00p | 1,113.00p | 1,080.00p | 1,106.00p | 233330 |
21/04/2022 | 1,084.00p | 1,119.00p | 1,082.00p | 1,106.00p | 210627 |
20/04/2022 | 1,110.00p | 1,110.00p | 1,068.00p | 1,084.00p | 470370 |
19/04/2022 | 1,116.00p | 1,116.00p | 1,076.00p | 1,095.00p | 162665 |
14/04/2022 | 1,100.00p | 1,166.40p | 1,100.00p | 1,108.00p | 273055 |
13/04/2022 | 1,101.00p | 1,163.43p | 1,091.00p | 1,110.00p | 288577 |
12/04/2022 | 1,069.00p | 1,151.39p | 1,066.19p | 1,104.00p | 412770 |
11/04/2022 | 1,070.00p | 1,086.00p | 1,051.00p | 1,075.00p | 278356 |
08/04/2022 | 1,083.00p | 1,083.00p | 1,051.00p | 1,075.00p | 195055 |
07/04/2022 | 1,085.00p | 1,095.00p | 1,055.00p | 1,060.00p | 805296 |
06/04/2022 | 1,090.00p | 1,129.00p | 1,090.00p | 1,123.00p | 285658 |
05/04/2022 | 1,120.00p | 1,140.00p | 1,105.00p | 1,115.00p | 248125 |
04/04/2022 | 1,111.00p | 1,137.00p | 1,099.00p | 1,137.00p | 308655 |
01/04/2022 | 1,095.00p | 1,122.00p | 1,095.00p | 1,101.00p | 182657 |
31/03/2022 | 1,164.00p | 1,164.00p | 1,114.00p | 1,114.00p | 400204 |
30/03/2022 | 1,157.00p | 1,169.00p | 1,134.00p | 1,137.00p | 326535 |
29/03/2022 | 1,134.00p | 1,171.00p | 1,134.00p | 1,167.00p | 188084 |
28/03/2022 | 1,167.00p | 1,167.00p | 1,142.00p | 1,143.00p | 66681 |
25/03/2022 | 1,149.00p | 1,177.00p | 1,136.00p | 1,136.00p | 165203 |
24/03/2022 | 1,179.00p | 1,182.00p | 1,159.00p | 1,159.00p | 263709 |
23/03/2022 | 1,156.00p | 1,191.85p | 1,156.00p | 1,174.00p | 186487 |
22/03/2022 | 1,183.00p | 1,199.00p | 1,172.00p | 1,184.00p | 362678 |
21/03/2022 | 1,216.00p | 1,227.00p | 1,171.00p | 1,179.00p | 173373 |
18/03/2022 | 1,215.00p | 1,231.84p | 1,210.00p | 1,229.00p | 397366 |
17/03/2022 | 1,252.00p | 1,252.00p | 1,212.00p | 1,223.00p | 149648 |
16/03/2022 | 1,205.00p | 1,240.00p | 1,185.00p | 1,219.00p | 364868 |
15/03/2022 | 1,190.00p | 1,203.00p | 1,171.00p | 1,179.00p | 131638 |
14/03/2022 | 1,153.00p | 1,242.00p | 1,153.00p | 1,219.00p | 139421 |
11/03/2022 | 1,202.00p | 1,225.00p | 1,172.00p | 1,174.00p | 198029 |
10/03/2022 | 1,160.00p | 1,220.00p | 1,140.00p | 1,183.00p | 625419 |
09/03/2022 | 1,072.00p | 1,140.00p | 1,057.00p | 1,140.00p | 471877 |
08/03/2022 | 1,070.00p | 1,091.91p | 1,049.00p | 1,051.00p | 340611 |
07/03/2022 | 1,086.00p | 1,087.00p | 1,035.00p | 1,069.00p | 465249 |
04/03/2022 | 1,168.00p | 1,188.00p | 1,114.00p | 1,116.00p | 422100 |
03/03/2022 | 1,209.00p | 1,246.00p | 1,186.00p | 1,186.00p | 171401 |
02/03/2022 | 1,229.00p | 1,244.00p | 1,220.00p | 1,234.00p | 218777 |
01/03/2022 | 1,261.00p | 1,280.00p | 1,222.00p | 1,222.00p | 133772 |
28/02/2022 | 1,299.00p | 1,299.00p | 1,268.00p | 1,273.00p | 210713 |
25/02/2022 | 1,227.00p | 1,300.00p | 1,227.00p | 1,297.00p | 488967 |
24/02/2022 | 1,270.00p | 1,300.00p | 1,244.91p | 1,249.00p | 454297 |
23/02/2022 | 1,345.00p | 1,354.00p | 1,321.00p | 1,321.00p | 486152 |
22/02/2022 | 1,313.00p | 1,353.00p | 1,312.00p | 1,345.00p | 339267 |
21/02/2022 | 1,361.00p | 1,361.00p | 1,321.00p | 1,336.00p | 144098 |
18/02/2022 | 1,338.00p | 1,343.00p | 1,328.00p | 1,331.00p | 111192 |
17/02/2022 | 1,353.00p | 1,353.00p | 1,325.00p | 1,331.00p | 86969 |
16/02/2022 | 1,363.00p | 1,367.00p | 1,344.00p | 1,353.00p | 78093 |
15/02/2022 | 1,307.00p | 1,364.00p | 1,307.00p | 1,358.00p | 166282 |
14/02/2022 | 1,331.00p | 1,352.00p | 1,326.00p | 1,337.00p | 281893 |
11/02/2022 | 1,356.00p | 1,371.00p | 1,356.00p | 1,369.00p | 147159 |
10/02/2022 | 1,342.00p | 1,372.70p | 1,342.00p | 1,370.00p | 961254 |
09/02/2022 | 1,358.00p | 1,375.00p | 1,355.00p | 1,364.00p | 217884 |
08/02/2022 | 1,392.00p | 1,392.00p | 1,342.00p | 1,342.00p | 103950 |
07/02/2022 | 1,335.00p | 1,367.00p | 1,335.00p | 1,361.00p | 229618 |
04/02/2022 | 1,379.00p | 1,400.00p | 1,337.00p | 1,349.00p | 240015 |
03/02/2022 | 1,422.00p | 1,422.00p | 1,364.00p | 1,364.00p | 101317 |
02/02/2022 | 1,397.00p | 1,397.00p | 1,376.00p | 1,384.00p | 97888 |
01/02/2022 | 1,340.00p | 1,366.00p | 1,340.00p | 1,361.00p | 929210 |
31/01/2022 | 1,375.00p | 1,375.00p | 1,328.00p | 1,343.00p | 208124 |
28/01/2022 | 1,352.00p | 1,367.59p | 1,323.00p | 1,339.00p | 350106 |
27/01/2022 | 1,332.00p | 1,372.00p | 1,332.00p | 1,365.00p | 761038 |
26/01/2022 | 1,385.00p | 1,400.00p | 1,358.00p | 1,358.00p | 271681 |
25/01/2022 | 1,395.00p | 1,414.00p | 1,369.00p | 1,382.00p | 116612 |
24/01/2022 | 1,394.00p | 1,433.00p | 1,373.00p | 1,378.00p | 217281 |
21/01/2022 | 1,411.00p | 1,436.00p | 1,411.00p | 1,425.00p | 118504 |
20/01/2022 | 1,430.00p | 1,445.00p | 1,423.00p | 1,440.00p | 153998 |
19/01/2022 | 1,425.00p | 1,436.00p | 1,389.00p | 1,427.00p | 404529 |
18/01/2022 | 1,370.00p | 1,409.00p | 1,370.00p | 1,402.00p | 126528 |
17/01/2022 | 1,431.00p | 1,431.00p | 1,384.00p | 1,410.00p | 87398 |
14/01/2022 | 1,424.00p | 1,443.00p | 1,394.00p | 1,403.00p | 124745 |
13/01/2022 | 1,468.00p | 1,468.00p | 1,427.00p | 1,432.00p | 405910 |
12/01/2022 | 1,350.00p | 1,460.00p | 1,346.00p | 1,425.00p | 501369 |
10/01/2022 | 1,350.00p | 1,365.00p | 1,306.00p | 1,320.00p | 243413 |
07/01/2022 | 1,418.00p | 1,418.00p | 1,352.00p | 1,361.00p | 74928 |
06/01/2022 | 1,384.00p | 1,391.00p | 1,368.00p | 1,380.00p | 324047 |
05/01/2022 | 1,429.00p | 1,429.00p | 1,395.00p | 1,398.00p | 87100 |
04/01/2022 | 1,421.00p | 1,448.00p | 1,414.00p | 1,430.00p | 337865 |
03/01/2022 | 1,439.00p | 1,439.00p | 1,408.00p | 1,408.00p | 94550 |
31/12/2021 | 1,439.00p | 1,439.00p | 1,408.00p | 1,408.00p | 93956 |
30/12/2021 | 1,440.00p | 1,451.00p | 1,429.00p | 1,435.00p | 109084 |
29/12/2021 | 1,436.00p | 1,472.00p | 1,436.00p | 1,450.00p | 174640 |
28/12/2021 | 1,429.00p | 1,435.00p | 1,425.00p | 1,425.00p | 9153 |
27/12/2021 | 1,429.00p | 1,435.00p | 1,425.00p | 1,425.00p | 9153 |
24/12/2021 | 1,429.00p | 1,435.00p | 1,425.00p | 1,425.00p | 9153 |
23/12/2021 | 1,396.00p | 1,441.00p | 1,396.00p | 1,432.00p | 97092 |
22/12/2021 | 1,358.00p | 1,432.00p | 1,358.00p | 1,425.00p | 158229 |
21/12/2021 | 1,392.00p | 1,397.00p | 1,370.00p | 1,375.00p | 159697 |
20/12/2021 | 1,371.00p | 1,391.00p | 1,367.00p | 1,384.00p | 111433 |
17/12/2021 | 1,387.00p | 1,414.00p | 1,366.00p | 1,401.00p | 306249 |
16/12/2021 | 1,391.00p | 1,394.00p | 1,372.00p | 1,372.00p | 130921 |
15/12/2021 | 1,409.00p | 1,409.00p | 1,340.00p | 1,363.00p | 901460 |
14/12/2021 | 1,362.00p | 1,395.00p | 1,362.00p | 1,376.00p | 329924 |
13/12/2021 | 1,394.00p | 1,400.00p | 1,353.00p | 1,362.00p | 473685 |
10/12/2021 | 1,366.00p | 1,406.00p | 1,366.00p | 1,395.00p | 377376 |
09/12/2021 | 1,414.00p | 1,417.00p | 1,399.00p | 1,403.00p | 70546 |
08/12/2021 | 1,326.00p | 1,416.00p | 1,326.00p | 1,404.00p | 237972 |
07/12/2021 | 1,352.00p | 1,365.00p | 1,351.00p | 1,365.00p | 487327 |
06/12/2021 | 1,363.00p | 1,364.00p | 1,344.00p | 1,352.00p | 73877 |
03/12/2021 | 1,322.00p | 1,371.00p | 1,322.00p | 1,350.00p | 207124 |
02/12/2021 | 1,348.00p | 1,360.00p | 1,341.00p | 1,354.00p | 105524 |
01/12/2021 | 1,364.00p | 1,364.00p | 1,336.00p | 1,361.00p | 93160 |
30/11/2021 | 1,308.00p | 1,336.00p | 1,291.50p | 1,336.00p | 455281 |
29/11/2021 | 1,346.00p | 1,359.00p | 1,313.00p | 1,320.00p | 137173 |
26/11/2021 | 1,384.00p | 1,391.00p | 1,334.00p | 1,334.00p | 279881 |
25/11/2021 | 1,399.00p | 1,419.00p | 1,399.00p | 1,414.00p | 117611 |
24/11/2021 | 1,372.00p | 1,422.00p | 1,372.00p | 1,407.00p | 92020 |
23/11/2021 | 1,396.00p | 1,413.00p | 1,395.00p | 1,401.00p | 79910 |
22/11/2021 | 1,459.00p | 1,459.00p | 1,404.00p | 1,407.00p | 113023 |
19/11/2021 | 1,432.00p | 1,432.00p | 1,418.00p | 1,425.00p | 131465 |
18/11/2021 | 1,410.00p | 1,435.00p | 1,406.00p | 1,430.00p | 642997 |
17/11/2021 | 1,408.00p | 1,417.00p | 1,396.00p | 1,405.00p | 607084 |
16/11/2021 | 1,394.00p | 1,433.00p | 1,394.00p | 1,418.00p | 146800 |
15/11/2021 | 1,448.00p | 1,448.00p | 1,411.00p | 1,431.00p | 117067 |
12/11/2021 | 1,431.00p | 1,431.00p | 1,410.00p | 1,417.00p | 117316 |
11/11/2021 | 1,416.00p | 1,430.00p | 1,411.00p | 1,430.00p | 195900 |
10/11/2021 | 1,416.00p | 1,420.00p | 1,402.00p | 1,411.00p | 230601 |
09/11/2021 | 1,425.00p | 1,454.00p | 1,417.00p | 1,419.00p | 260784 |
08/11/2021 | 1,402.00p | 1,430.00p | 1,396.18p | 1,420.00p | 1215629 |
05/11/2021 | 1,462.00p | 1,462.00p | 1,393.00p | 1,414.00p | 169824 |
04/11/2021 | 1,408.00p | 1,452.00p | 1,408.00p | 1,427.00p | 454263 |
03/11/2021 | 1,383.00p | 1,423.00p | 1,383.00p | 1,421.00p | 90181 |
02/11/2021 | 1,428.00p | 1,428.00p | 1,406.00p | 1,412.00p | 313044 |
01/11/2021 | 1,425.00p | 1,431.00p | 1,409.00p | 1,414.00p | 594017 |
29/10/2021 | 1,414.00p | 1,431.00p | 1,399.01p | 1,418.00p | 180787 |
28/10/2021 | 1,368.00p | 1,425.00p | 1,368.00p | 1,415.00p | 117008 |
27/10/2021 | 1,392.00p | 1,407.00p | 1,375.00p | 1,403.00p | 89021 |
26/10/2021 | 1,389.00p | 1,400.00p | 1,385.00p | 1,389.00p | 176143 |
25/10/2021 | 1,351.00p | 1,402.00p | 1,351.00p | 1,389.00p | 145500 |
*Close Price adjusted for both dividends and splits