Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/12/2021 | 1,446.00p | 1,452.00p | 1,428.00p | 1,448.00p | 79364 |
07/12/2021 | 1,428.00p | 1,444.00p | 1,418.00p | 1,434.00p | 159546 |
06/12/2021 | 1,430.00p | 1,430.00p | 1,410.00p | 1,416.00p | 93599 |
03/12/2021 | 1,418.00p | 1,426.00p | 1,408.73p | 1,412.00p | 82750 |
02/12/2021 | 1,402.00p | 1,414.00p | 1,395.27p | 1,412.00p | 152518 |
01/12/2021 | 1,402.00p | 1,418.00p | 1,400.00p | 1,418.00p | 80869 |
30/11/2021 | 1,398.00p | 1,400.88p | 1,382.00p | 1,382.00p | 132050 |
29/11/2021 | 1,408.00p | 1,422.00p | 1,404.00p | 1,410.00p | 254633 |
26/11/2021 | 1,422.00p | 1,422.00p | 1,392.00p | 1,392.00p | 100215 |
25/11/2021 | 1,462.00p | 1,462.00p | 1,442.08p | 1,456.00p | 37072 |
24/11/2021 | 1,464.00p | 1,468.10p | 1,442.00p | 1,448.00p | 143717 |
23/11/2021 | 1,474.00p | 1,480.00p | 1,452.00p | 1,452.00p | 105321 |
22/11/2021 | 1,504.00p | 1,506.00p | 1,476.00p | 1,478.00p | 90469 |
19/11/2021 | 1,514.00p | 1,516.00p | 1,478.00p | 1,494.00p | 72335 |
18/11/2021 | 1,496.00p | 1,507.40p | 1,492.40p | 1,506.00p | 66130 |
17/11/2021 | 1,504.00p | 1,508.96p | 1,500.00p | 1,500.00p | 30132 |
16/11/2021 | 1,506.00p | 1,510.00p | 1,502.00p | 1,508.00p | 94657 |
15/11/2021 | 1,500.00p | 1,512.00p | 1,498.46p | 1,508.00p | 108462 |
12/11/2021 | 1,500.00p | 1,506.00p | 1,492.82p | 1,498.00p | 67738 |
11/11/2021 | 1,498.00p | 1,510.00p | 1,492.40p | 1,508.00p | 81589 |
10/11/2021 | 1,508.00p | 1,516.00p | 1,494.00p | 1,494.00p | 66065 |
09/11/2021 | 1,520.00p | 1,538.00p | 1,502.00p | 1,502.00p | 114999 |
08/11/2021 | 1,532.00p | 1,532.00p | 1,516.00p | 1,516.00p | 56383 |
05/11/2021 | 1,516.00p | 1,542.00p | 1,516.00p | 1,528.00p | 81189 |
04/11/2021 | 1,514.00p | 1,530.00p | 1,508.00p | 1,522.00p | 91660 |
03/11/2021 | 1,526.00p | 1,532.00p | 1,508.00p | 1,510.00p | 72228 |
02/11/2021 | 1,520.00p | 1,527.47p | 1,514.00p | 1,516.00p | 54169 |
01/11/2021 | 1,512.00p | 1,530.00p | 1,496.92p | 1,522.00p | 101860 |
29/10/2021 | 1,484.00p | 1,518.00p | 1,484.00p | 1,504.00p | 75180 |
28/10/2021 | 1,494.00p | 1,514.00p | 1,486.00p | 1,506.00p | 168490 |
27/10/2021 | 1,466.00p | 1,498.00p | 1,465.52p | 1,498.00p | 76076 |
26/10/2021 | 1,480.00p | 1,486.00p | 1,460.00p | 1,480.00p | 278550 |
25/10/2021 | 1,468.00p | 1,484.93p | 1,460.00p | 1,462.00p | 106529 |
22/10/2021 | 1,458.00p | 1,468.00p | 1,458.00p | 1,462.00p | 58465 |
21/10/2021 | 1,460.00p | 1,479.70p | 1,460.00p | 1,462.00p | 58760 |
20/10/2021 | 1,482.00p | 1,490.00p | 1,460.00p | 1,468.00p | 93155 |
19/10/2021 | 1,476.00p | 1,490.00p | 1,474.00p | 1,484.00p | 105909 |
18/10/2021 | 1,478.00p | 1,482.00p | 1,470.00p | 1,478.00p | 61353 |
15/10/2021 | 1,492.00p | 1,496.00p | 1,478.00p | 1,482.00p | 95863 |
14/10/2021 | 1,488.00p | 1,492.00p | 1,473.50p | 1,478.00p | 102137 |
13/10/2021 | 1,468.00p | 1,484.00p | 1,463.58p | 1,472.00p | 93038 |
12/10/2021 | 1,456.00p | 1,476.00p | 1,454.64p | 1,472.00p | 83385 |
11/10/2021 | 1,478.00p | 1,478.00p | 1,464.00p | 1,466.00p | 82395 |
08/10/2021 | 1,476.00p | 1,482.00p | 1,468.00p | 1,468.00p | 110857 |
07/10/2021 | 1,494.00p | 1,494.00p | 1,462.00p | 1,476.00p | 112445 |
06/10/2021 | 1,500.00p | 1,504.00p | 1,467.00p | 1,472.00p | 172588 |
05/10/2021 | 1,494.00p | 1,508.00p | 1,484.00p | 1,500.00p | 64593 |
04/10/2021 | 1,504.00p | 1,504.00p | 1,482.00p | 1,484.00p | 253742 |
01/10/2021 | 1,502.00p | 1,506.00p | 1,486.00p | 1,500.00p | 110307 |
30/09/2021 | 1,512.00p | 1,528.00p | 1,502.00p | 1,506.00p | 182339 |
29/09/2021 | 1,512.00p | 1,518.00p | 1,504.57p | 1,508.00p | 74180 |
28/09/2021 | 1,538.00p | 1,538.90p | 1,500.00p | 1,500.00p | 66913 |
27/09/2021 | 1,550.00p | 1,560.00p | 1,532.00p | 1,540.00p | 88743 |
24/09/2021 | 1,546.00p | 1,548.00p | 1,534.00p | 1,536.00p | 74243 |
23/09/2021 | 1,548.00p | 1,553.35p | 1,540.00p | 1,550.00p | 167537 |
22/09/2021 | 1,556.00p | 1,560.00p | 1,536.00p | 1,536.00p | 115512 |
21/09/2021 | 1,550.00p | 1,557.60p | 1,534.00p | 1,538.00p | 74910 |
20/09/2021 | 1,538.00p | 1,544.00p | 1,521.45p | 1,532.00p | 136671 |
17/09/2021 | 1,566.00p | 1,570.00p | 1,547.00p | 1,548.00p | 82649 |
16/09/2021 | 1,562.00p | 1,562.00p | 1,550.00p | 1,554.00p | 75063 |
15/09/2021 | 1,570.00p | 1,574.00p | 1,544.00p | 1,544.00p | 68789 |
14/09/2021 | 1,584.00p | 1,584.00p | 1,560.00p | 1,560.00p | 52247 |
13/09/2021 | 1,578.00p | 1,582.00p | 1,568.00p | 1,572.00p | 82299 |
10/09/2021 | 1,578.00p | 1,580.00p | 1,568.00p | 1,568.00p | 42488 |
09/09/2021 | 1,568.00p | 1,578.00p | 1,556.82p | 1,564.00p | 95834 |
08/09/2021 | 1,582.00p | 1,590.00p | 1,570.00p | 1,570.00p | 52827 |
07/09/2021 | 1,612.00p | 1,612.00p | 1,588.00p | 1,588.00p | 42996 |
06/09/2021 | 1,608.00p | 1,608.00p | 1,596.00p | 1,598.00p | 81067 |
03/09/2021 | 1,604.00p | 1,618.80p | 1,596.00p | 1,602.00p | 68204 |
02/09/2021 | 1,610.00p | 1,614.00p | 1,598.02p | 1,604.00p | 128136 |
01/09/2021 | 1,606.00p | 1,622.80p | 1,606.00p | 1,612.00p | 87644 |
31/08/2021 | 1,608.00p | 1,618.00p | 1,604.00p | 1,608.00p | 121679 |
27/08/2021 | 1,600.00p | 1,614.00p | 1,591.80p | 1,610.00p | 49950 |
26/08/2021 | 1,590.00p | 1,604.00p | 1,588.00p | 1,598.00p | 168113 |
25/08/2021 | 1,604.00p | 1,608.00p | 1,594.55p | 1,604.00p | 115430 |
24/08/2021 | 1,584.00p | 1,605.39p | 1,576.00p | 1,596.00p | 125243 |
23/08/2021 | 1,570.00p | 1,582.00p | 1,568.00p | 1,578.00p | 94147 |
20/08/2021 | 1,574.00p | 1,586.00p | 1,568.33p | 1,580.00p | 64184 |
19/08/2021 | 1,588.00p | 1,598.00p | 1,568.21p | 1,580.00p | 159765 |
18/08/2021 | 1,598.00p | 1,604.00p | 1,592.00p | 1,596.00p | 66939 |
17/08/2021 | 1,592.00p | 1,602.00p | 1,581.92p | 1,598.00p | 101626 |
16/08/2021 | 1,602.00p | 1,606.04p | 1,593.28p | 1,598.00p | 71240 |
13/08/2021 | 1,614.00p | 1,614.00p | 1,606.00p | 1,606.00p | 147483 |
12/08/2021 | 1,612.00p | 1,614.00p | 1,596.00p | 1,604.00p | 147621 |
11/08/2021 | 1,608.00p | 1,614.00p | 1,602.00p | 1,610.00p | 80674 |
10/08/2021 | 1,602.00p | 1,608.00p | 1,588.00p | 1,600.00p | 130778 |
09/08/2021 | 1,580.00p | 1,602.00p | 1,578.00p | 1,600.00p | 130316 |
06/08/2021 | 1,592.00p | 1,598.00p | 1,578.98p | 1,592.00p | 108554 |
05/08/2021 | 1,574.00p | 1,594.00p | 1,570.28p | 1,588.00p | 139729 |
04/08/2021 | 1,580.00p | 1,588.00p | 1,574.80p | 1,588.00p | 84184 |
03/08/2021 | 1,560.00p | 1,582.00p | 1,556.00p | 1,578.00p | 158181 |
02/08/2021 | 1,556.00p | 1,574.00p | 1,544.50p | 1,560.00p | 102166 |
30/07/2021 | 1,538.00p | 1,554.00p | 1,538.00p | 1,550.00p | 97135 |
29/07/2021 | 1,522.00p | 1,546.00p | 1,520.10p | 1,542.00p | 149005 |
28/07/2021 | 1,504.00p | 1,516.00p | 1,500.00p | 1,514.00p | 117070 |
27/07/2021 | 1,496.00p | 1,512.00p | 1,482.00p | 1,502.00p | 81861 |
26/07/2021 | 1,500.00p | 1,506.00p | 1,490.89p | 1,496.00p | 134303 |
23/07/2021 | 1,480.00p | 1,504.00p | 1,467.31p | 1,500.00p | 175479 |
22/07/2021 | 1,458.00p | 1,482.00p | 1,450.40p | 1,468.00p | 139133 |
21/07/2021 | 1,450.00p | 1,462.96p | 1,448.00p | 1,458.00p | 293482 |
20/07/2021 | 1,460.00p | 1,474.00p | 1,448.00p | 1,448.00p | 283848 |
19/07/2021 | 1,500.00p | 1,504.00p | 1,454.00p | 1,458.00p | 190052 |
16/07/2021 | 1,526.00p | 1,528.00p | 1,504.00p | 1,506.00p | 99224 |
15/07/2021 | 1,532.00p | 1,534.00p | 1,512.00p | 1,512.00p | 80626 |
14/07/2021 | 1,544.00p | 1,544.00p | 1,532.00p | 1,532.00p | 45756 |
13/07/2021 | 1,544.00p | 1,548.00p | 1,538.00p | 1,538.00p | 58479 |
12/07/2021 | 1,540.00p | 1,552.00p | 1,530.00p | 1,538.00p | 63577 |
09/07/2021 | 1,538.00p | 1,546.00p | 1,530.00p | 1,542.00p | 101776 |
08/07/2021 | 1,550.00p | 1,554.00p | 1,530.00p | 1,532.00p | 209655 |
07/07/2021 | 1,552.00p | 1,566.00p | 1,550.00p | 1,556.00p | 118392 |
06/07/2021 | 1,560.00p | 1,568.00p | 1,548.00p | 1,550.00p | 147694 |
05/07/2021 | 1,546.00p | 1,568.00p | 1,534.87p | 1,560.00p | 114381 |
02/07/2021 | 1,544.00p | 1,558.00p | 1,534.00p | 1,550.00p | 80477 |
01/07/2021 | 1,544.00p | 1,550.00p | 1,538.00p | 1,538.00p | 86315 |
30/06/2021 | 1,552.00p | 1,558.00p | 1,530.00p | 1,530.00p | 105503 |
29/06/2021 | 1,552.00p | 1,552.00p | 1,540.00p | 1,542.00p | 125447 |
28/06/2021 | 1,552.00p | 1,560.00p | 1,540.00p | 1,540.00p | 77967 |
25/06/2021 | 1,556.00p | 1,556.00p | 1,546.00p | 1,548.00p | 88836 |
24/06/2021 | 1,562.00p | 1,618.00p | 1,546.00p | 1,550.00p | 117582 |
23/06/2021 | 1,560.00p | 1,576.00p | 1,552.00p | 1,566.00p | 121486 |
22/06/2021 | 1,526.00p | 1,558.00p | 1,520.62p | 1,558.00p | 231787 |
21/06/2021 | 1,528.00p | 1,532.00p | 1,508.00p | 1,520.00p | 132834 |
18/06/2021 | 1,542.00p | 1,546.00p | 1,528.00p | 1,528.00p | 257772 |
17/06/2021 | 1,548.00p | 1,554.00p | 1,536.00p | 1,536.00p | 136029 |
16/06/2021 | 1,560.00p | 1,564.00p | 1,542.00p | 1,548.00p | 234140 |
15/06/2021 | 1,562.00p | 1,568.00p | 1,544.00p | 1,544.00p | 100351 |
14/06/2021 | 1,562.00p | 1,564.00p | 1,548.00p | 1,548.00p | 112238 |
11/06/2021 | 1,560.00p | 1,568.00p | 1,546.00p | 1,546.00p | 103414 |
10/06/2021 | 1,590.00p | 1,597.80p | 1,546.00p | 1,546.00p | 74353 |
09/06/2021 | 1,594.00p | 1,606.00p | 1,564.00p | 1,564.00p | 148221 |
08/06/2021 | 1,580.00p | 1,592.00p | 1,574.00p | 1,578.00p | 116505 |
07/06/2021 | 1,572.00p | 1,580.00p | 1,556.00p | 1,572.00p | 215635 |
04/06/2021 | 1,558.00p | 1,562.00p | 1,550.83p | 1,556.00p | 95284 |
03/06/2021 | 1,564.00p | 1,564.00p | 1,552.00p | 1,552.00p | 314235 |
02/06/2021 | 1,556.00p | 1,562.00p | 1,550.00p | 1,556.00p | 163065 |
01/06/2021 | 1,526.00p | 1,556.00p | 1,521.00p | 1,550.00p | 152628 |
31/05/2021 | 1,528.00p | 1,528.00p | 1,516.00p | 1,522.00p | 233837 |
28/05/2021 | 1,528.00p | 1,528.00p | 1,516.00p | 1,522.00p | 233837 |
27/05/2021 | 1,516.00p | 1,518.00p | 1,500.00p | 1,514.00p | 295394 |
26/05/2021 | 1,506.00p | 1,522.00p | 1,502.00p | 1,502.00p | 149045 |
25/05/2021 | 1,500.00p | 1,518.00p | 1,486.28p | 1,494.00p | 153299 |
24/05/2021 | 1,524.00p | 1,530.00p | 1,488.00p | 1,490.00p | 329485 |
21/05/2021 | 1,520.00p | 1,530.00p | 1,510.00p | 1,512.00p | 209220 |
20/05/2021 | 1,534.00p | 1,540.00p | 1,520.10p | 1,524.00p | 90769 |
19/05/2021 | 1,512.00p | 1,540.00p | 1,508.60p | 1,528.00p | 78369 |
18/05/2021 | 1,536.00p | 1,552.00p | 1,520.00p | 1,526.00p | 111547 |
17/05/2021 | 1,524.00p | 1,534.00p | 1,516.00p | 1,526.00p | 104173 |
14/05/2021 | 1,526.00p | 1,534.00p | 1,512.00p | 1,526.00p | 135103 |
13/05/2021 | 1,522.00p | 1,526.00p | 1,490.00p | 1,512.00p | 104067 |
12/05/2021 | 1,534.00p | 1,542.00p | 1,512.03p | 1,524.00p | 261336 |
11/05/2021 | 1,530.00p | 1,538.00p | 1,512.00p | 1,514.00p | 118326 |
10/05/2021 | 1,542.00p | 1,548.00p | 1,535.46p | 1,546.00p | 148554 |
07/05/2021 | 1,528.00p | 1,540.00p | 1,522.00p | 1,540.00p | 114735 |
06/05/2021 | 1,510.00p | 1,528.00p | 1,501.60p | 1,522.00p | 91257 |
05/05/2021 | 1,506.00p | 1,518.00p | 1,496.00p | 1,506.00p | 156552 |
04/05/2021 | 1,504.00p | 1,518.00p | 1,494.80p | 1,496.00p | 130557 |
30/04/2021 | 1,518.00p | 1,518.00p | 1,484.02p | 1,498.00p | 134262 |
29/04/2021 | 1,538.00p | 1,538.00p | 1,504.00p | 1,508.00p | 128549 |
28/04/2021 | 1,540.00p | 1,545.00p | 1,523.08p | 1,530.00p | 90101 |
27/04/2021 | 1,542.00p | 1,550.00p | 1,537.05p | 1,540.00p | 89055 |
26/04/2021 | 1,538.00p | 1,548.00p | 1,517.82p | 1,540.00p | 133847 |
23/04/2021 | 1,522.00p | 1,536.00p | 1,518.10p | 1,530.00p | 75891 |
22/04/2021 | 1,520.00p | 1,530.00p | 1,505.04p | 1,520.00p | 157926 |
21/04/2021 | 1,512.00p | 1,520.00p | 1,508.00p | 1,508.00p | 96787 |
20/04/2021 | 1,540.00p | 1,540.00p | 1,508.00p | 1,512.00p | 166156 |
19/04/2021 | 1,546.00p | 1,548.00p | 1,532.00p | 1,532.00p | 154620 |
16/04/2021 | 1,548.00p | 1,550.00p | 1,538.00p | 1,538.00p | 93926 |
15/04/2021 | 1,558.00p | 1,558.98p | 1,538.00p | 1,542.00p | 253405 |
14/04/2021 | 1,556.00p | 1,560.00p | 1,542.00p | 1,548.00p | 320563 |
13/04/2021 | 1,558.00p | 1,568.00p | 1,542.00p | 1,548.00p | 172147 |
12/04/2021 | 1,568.00p | 1,570.00p | 1,558.00p | 1,562.00p | 100167 |
09/04/2021 | 1,540.00p | 1,570.00p | 1,540.00p | 1,564.00p | 142252 |
08/04/2021 | 1,550.00p | 1,556.00p | 1,526.00p | 1,546.00p | 186945 |
07/04/2021 | 1,546.00p | 1,548.00p | 1,526.23p | 1,536.00p | 177977 |
06/04/2021 | 1,510.00p | 1,546.00p | 1,510.00p | 1,530.00p | 189106 |
02/04/2021 | 1,510.00p | 1,510.00p | 1,489.56p | 1,492.00p | 183739 |
01/04/2021 | 1,510.00p | 1,510.00p | 1,489.56p | 1,492.00p | 183739 |
31/03/2021 | 1,498.00p | 1,506.00p | 1,494.00p | 1,502.00p | 162504 |
30/03/2021 | 1,486.00p | 1,513.76p | 1,486.00p | 1,492.00p | 156763 |
29/03/2021 | 1,490.00p | 1,512.00p | 1,482.00p | 1,492.00p | 173436 |
26/03/2021 | 1,474.00p | 1,486.00p | 1,471.00p | 1,480.00p | 89513 |
25/03/2021 | 1,466.00p | 1,474.00p | 1,456.00p | 1,474.00p | 108249 |
24/03/2021 | 1,452.00p | 1,475.55p | 1,452.00p | 1,472.00p | 119199 |
23/03/2021 | 1,460.00p | 1,468.96p | 1,454.00p | 1,466.00p | 123621 |
22/03/2021 | 1,466.00p | 1,472.00p | 1,454.82p | 1,472.00p | 165279 |
19/03/2021 | 1,470.00p | 1,482.00p | 1,466.00p | 1,470.00p | 267934 |
18/03/2021 | 1,476.00p | 1,496.00p | 1,470.00p | 1,488.00p | 212313 |
17/03/2021 | 1,490.00p | 1,490.00p | 1,470.00p | 1,484.00p | 184253 |
16/03/2021 | 1,470.00p | 1,498.00p | 1,464.00p | 1,492.00p | 169206 |
15/03/2021 | 1,452.00p | 1,478.00p | 1,440.00p | 1,476.00p | 183297 |
12/03/2021 | 1,444.00p | 1,460.68p | 1,438.00p | 1,450.00p | 139395 |
11/03/2021 | 1,450.00p | 1,469.50p | 1,444.00p | 1,462.00p | 253964 |
10/03/2021 | 1,426.00p | 1,450.00p | 1,406.00p | 1,450.00p | 227916 |
09/03/2021 | 1,408.00p | 1,430.00p | 1,406.00p | 1,430.00p | 180724 |
08/03/2021 | 1,404.00p | 1,410.00p | 1,378.00p | 1,410.00p | 215252 |
05/03/2021 | 1,392.00p | 1,410.00p | 1,384.00p | 1,384.00p | 168023 |
04/03/2021 | 1,394.00p | 1,408.00p | 1,386.00p | 1,404.00p | 213564 |
03/03/2021 | 1,370.00p | 1,404.00p | 1,362.00p | 1,404.00p | 198473 |
02/03/2021 | 1,378.00p | 1,386.80p | 1,362.00p | 1,370.00p | 293429 |
01/03/2021 | 1,368.00p | 1,388.00p | 1,356.00p | 1,388.00p | 324798 |
*Close Price adjusted for both dividends and splits