Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/12/2021 | 1,550.00p | 1,559.92p | 1,536.00p | 1,538.00p | 5800 |
23/12/2021 | 1,568.00p | 1,588.00p | 1,546.00p | 1,548.00p | 37900 |
22/12/2021 | 1,596.00p | 1,596.00p | 1,570.00p | 1,570.00p | 10606 |
21/12/2021 | 1,554.00p | 1,586.00p | 1,550.00p | 1,586.00p | 24930 |
20/12/2021 | 1,520.00p | 1,554.00p | 1,498.00p | 1,544.00p | 49072 |
17/12/2021 | 1,564.00p | 1,576.00p | 1,542.00p | 1,542.00p | 21791 |
16/12/2021 | 1,550.00p | 1,568.00p | 1,542.00p | 1,556.00p | 48497 |
15/12/2021 | 1,586.00p | 1,588.00p | 1,556.00p | 1,562.00p | 13913 |
14/12/2021 | 1,598.00p | 1,600.00p | 1,570.00p | 1,576.00p | 78818 |
13/12/2021 | 1,614.00p | 1,630.00p | 1,572.00p | 1,580.00p | 21594 |
10/12/2021 | 1,584.00p | 1,620.00p | 1,572.00p | 1,606.00p | 18943 |
09/12/2021 | 1,546.00p | 1,594.00p | 1,546.00p | 1,594.00p | 864357 |
08/12/2021 | 1,574.00p | 1,598.00p | 1,560.00p | 1,574.00p | 147805 |
07/12/2021 | 1,588.00p | 1,617.86p | 1,588.00p | 1,600.00p | 48732 |
06/12/2021 | 1,610.00p | 1,630.00p | 1,584.24p | 1,588.00p | 23650 |
03/12/2021 | 1,640.00p | 1,648.00p | 1,608.33p | 1,638.00p | 25802 |
02/12/2021 | 1,570.00p | 1,622.00p | 1,564.00p | 1,606.00p | 194175 |
01/12/2021 | 1,584.00p | 1,586.00p | 1,524.50p | 1,584.00p | 57713 |
30/11/2021 | 1,560.00p | 1,576.00p | 1,540.00p | 1,542.00p | 260080 |
29/11/2021 | 1,584.00p | 1,591.12p | 1,556.00p | 1,564.00p | 21005 |
26/11/2021 | 1,630.00p | 1,630.00p | 1,552.00p | 1,552.00p | 41043 |
25/11/2021 | 1,636.00p | 1,654.00p | 1,615.52p | 1,640.00p | 15717 |
24/11/2021 | 1,646.00p | 1,646.00p | 1,604.00p | 1,616.00p | 17317 |
23/11/2021 | 1,670.00p | 1,670.00p | 1,632.64p | 1,636.00p | 34345 |
22/11/2021 | 1,664.00p | 1,693.04p | 1,630.00p | 1,658.00p | 46885 |
19/11/2021 | 1,634.00p | 1,664.00p | 1,622.00p | 1,664.00p | 31954 |
18/11/2021 | 1,582.00p | 1,638.00p | 1,580.00p | 1,638.00p | 26747 |
17/11/2021 | 1,550.00p | 1,588.00p | 1,548.00p | 1,584.00p | 23955 |
16/11/2021 | 1,564.00p | 1,580.00p | 1,532.00p | 1,564.00p | 17475 |
15/11/2021 | 1,628.00p | 1,659.02p | 1,560.00p | 1,564.00p | 9390 |
12/11/2021 | 1,630.00p | 1,696.00p | 1,600.00p | 1,600.00p | 20398 |
11/11/2021 | 1,600.00p | 1,676.00p | 1,578.39p | 1,656.00p | 53726 |
10/11/2021 | 1,532.00p | 1,600.00p | 1,520.00p | 1,600.00p | 55733 |
09/11/2021 | 1,564.00p | 1,568.76p | 1,530.00p | 1,566.00p | 7699 |
08/11/2021 | 1,544.00p | 1,580.00p | 1,522.00p | 1,544.00p | 12704 |
05/11/2021 | 1,522.00p | 1,566.00p | 1,500.00p | 1,562.00p | 89817 |
04/11/2021 | 1,588.00p | 1,588.00p | 1,520.00p | 1,522.00p | 10935 |
03/11/2021 | 1,544.00p | 1,566.00p | 1,516.00p | 1,560.00p | 16805 |
02/11/2021 | 1,550.00p | 1,568.00p | 1,525.33p | 1,544.00p | 17019 |
01/11/2021 | 1,532.00p | 1,550.00p | 1,521.12p | 1,550.00p | 5887 |
29/10/2021 | 1,500.00p | 1,546.00p | 1,492.00p | 1,518.00p | 31290 |
28/10/2021 | 1,510.00p | 1,548.00p | 1,500.00p | 1,528.00p | 18500 |
27/10/2021 | 1,550.00p | 1,564.00p | 1,520.00p | 1,520.00p | 41192 |
26/10/2021 | 1,518.00p | 1,558.00p | 1,518.00p | 1,550.00p | 30404 |
25/10/2021 | 1,552.00p | 1,560.00p | 1,521.60p | 1,542.00p | 22567 |
22/10/2021 | 1,500.00p | 1,536.00p | 1,500.00p | 1,514.00p | 26505 |
21/10/2021 | 1,568.00p | 1,582.07p | 1,514.00p | 1,538.00p | 27941 |
20/10/2021 | 1,568.00p | 1,621.08p | 1,564.14p | 1,600.00p | 45943 |
19/10/2021 | 1,544.00p | 1,600.00p | 1,520.00p | 1,586.00p | 29967 |
18/10/2021 | 1,562.00p | 1,596.00p | 1,538.00p | 1,544.00p | 25170 |
15/10/2021 | 1,562.00p | 1,580.00p | 1,540.00p | 1,540.00p | 28906 |
14/10/2021 | 1,584.00p | 1,584.00p | 1,542.00p | 1,560.00p | 24875 |
13/10/2021 | 1,580.00p | 1,580.00p | 1,534.00p | 1,542.00p | 613574 |
12/10/2021 | 1,596.00p | 1,596.00p | 1,550.00p | 1,576.00p | 50604 |
11/10/2021 | 1,582.00p | 1,620.00p | 1,562.00p | 1,580.00p | 12636 |
08/10/2021 | 1,630.00p | 1,630.00p | 1,596.00p | 1,606.00p | 11696 |
07/10/2021 | 1,600.00p | 1,630.00p | 1,570.00p | 1,630.00p | 16855 |
06/10/2021 | 1,600.00p | 1,602.85p | 1,568.00p | 1,582.00p | 29811 |
05/10/2021 | 1,586.00p | 1,600.00p | 1,569.60p | 1,600.00p | 13482 |
04/10/2021 | 1,570.00p | 1,594.00p | 1,546.00p | 1,570.00p | 37095 |
01/10/2021 | 1,544.00p | 1,576.84p | 1,530.40p | 1,568.00p | 45545 |
30/09/2021 | 1,552.00p | 1,562.00p | 1,546.00p | 1,554.00p | 29671 |
29/09/2021 | 1,576.00p | 1,586.00p | 1,520.00p | 1,576.00p | 35962 |
28/09/2021 | 1,540.00p | 1,560.00p | 1,530.00p | 1,542.00p | 19166 |
27/09/2021 | 1,584.00p | 1,586.00p | 1,544.00p | 1,558.00p | 30987 |
24/09/2021 | 1,540.00p | 1,566.00p | 1,522.00p | 1,554.00p | 20461 |
23/09/2021 | 1,572.00p | 1,574.00p | 1,536.00p | 1,548.00p | 22654 |
22/09/2021 | 1,478.00p | 1,574.00p | 1,452.00p | 1,572.00p | 165861 |
21/09/2021 | 1,480.00p | 1,508.00p | 1,446.00p | 1,468.00p | 73284 |
20/09/2021 | 1,498.00p | 1,538.00p | 1,462.00p | 1,472.00p | 46473 |
17/09/2021 | 1,526.00p | 1,566.72p | 1,526.00p | 1,540.00p | 36574 |
16/09/2021 | 1,460.00p | 1,538.00p | 1,450.00p | 1,538.00p | 44052 |
15/09/2021 | 1,520.00p | 1,523.10p | 1,460.00p | 1,460.00p | 54102 |
14/09/2021 | 1,498.00p | 1,556.00p | 1,480.00p | 1,508.00p | 29570 |
13/09/2021 | 1,600.00p | 1,612.00p | 1,532.00p | 1,544.00p | 15846 |
10/09/2021 | 1,594.00p | 1,616.79p | 1,576.00p | 1,600.00p | 13583 |
09/09/2021 | 1,590.00p | 1,606.00p | 1,550.00p | 1,586.00p | 10399 |
08/09/2021 | 1,550.00p | 1,578.00p | 1,533.15p | 1,552.00p | 61645 |
07/09/2021 | 1,590.00p | 1,602.00p | 1,562.00p | 1,562.00p | 11979 |
06/09/2021 | 1,628.00p | 1,641.37p | 1,574.00p | 1,590.00p | 18070 |
03/09/2021 | 1,612.00p | 1,642.00p | 1,588.00p | 1,588.00p | 15115 |
02/09/2021 | 1,642.00p | 1,646.00p | 1,600.00p | 1,610.00p | 71536 |
01/09/2021 | 1,660.00p | 1,682.00p | 1,636.00p | 1,636.00p | 17861 |
31/08/2021 | 1,598.00p | 1,692.00p | 1,593.52p | 1,670.00p | 87989 |
30/08/2021 | 1,598.00p | 1,598.00p | 1,580.00p | 1,588.00p | 10121 |
27/08/2021 | 1,598.00p | 1,598.00p | 1,580.00p | 1,588.00p | 10121 |
26/08/2021 | 1,580.00p | 1,608.00p | 1,563.30p | 1,588.00p | 18120 |
25/08/2021 | 1,590.00p | 1,615.48p | 1,566.80p | 1,576.00p | 32552 |
24/08/2021 | 1,492.00p | 1,566.00p | 1,478.00p | 1,562.00p | 25318 |
23/08/2021 | 1,494.00p | 1,502.00p | 1,452.00p | 1,454.00p | 27987 |
20/08/2021 | 1,474.00p | 1,476.00p | 1,450.00p | 1,476.00p | 11445 |
19/08/2021 | 1,490.00p | 1,498.00p | 1,452.00p | 1,464.00p | 84057 |
18/08/2021 | 1,550.00p | 1,550.00p | 1,492.00p | 1,500.00p | 56404 |
17/08/2021 | 1,516.00p | 1,541.36p | 1,500.00p | 1,518.00p | 50862 |
16/08/2021 | 1,536.00p | 1,560.00p | 1,516.00p | 1,524.00p | 27772 |
13/08/2021 | 1,598.00p | 1,598.00p | 1,540.00p | 1,550.00p | 49984 |
12/08/2021 | 1,560.00p | 1,605.74p | 1,559.00p | 1,594.00p | 22774 |
11/08/2021 | 1,578.00p | 1,598.00p | 1,574.61p | 1,580.00p | 40564 |
10/08/2021 | 1,550.00p | 1,594.00p | 1,550.00p | 1,594.00p | 31851 |
09/08/2021 | 1,620.00p | 1,648.00p | 1,572.00p | 1,572.00p | 51813 |
06/08/2021 | 1,532.00p | 1,662.00p | 1,532.00p | 1,654.00p | 84226 |
05/08/2021 | 1,460.00p | 1,552.00p | 1,442.00p | 1,552.00p | 52327 |
04/08/2021 | 1,476.00p | 1,479.60p | 1,461.92p | 1,466.00p | 25605 |
03/08/2021 | 1,494.00p | 1,496.00p | 1,464.00p | 1,474.00p | 15609 |
02/08/2021 | 1,500.00p | 1,514.00p | 1,486.00p | 1,494.00p | 20933 |
30/07/2021 | 1,498.00p | 1,520.00p | 1,486.00p | 1,500.00p | 47209 |
29/07/2021 | 1,484.00p | 1,502.00p | 1,476.00p | 1,500.00p | 25229 |
28/07/2021 | 1,468.00p | 1,492.00p | 1,460.00p | 1,470.00p | 38085 |
27/07/2021 | 1,422.00p | 1,470.00p | 1,422.00p | 1,470.00p | 30740 |
26/07/2021 | 1,466.00p | 1,466.00p | 1,430.49p | 1,460.00p | 15309 |
23/07/2021 | 1,416.00p | 1,470.00p | 1,416.00p | 1,460.00p | 34825 |
22/07/2021 | 1,454.00p | 1,468.00p | 1,424.00p | 1,424.00p | 14237 |
21/07/2021 | 1,414.00p | 1,454.00p | 1,414.00p | 1,450.00p | 28271 |
20/07/2021 | 1,380.00p | 1,426.00p | 1,380.00p | 1,426.00p | 48045 |
19/07/2021 | 1,456.00p | 1,456.00p | 1,384.00p | 1,384.00p | 76842 |
16/07/2021 | 1,456.00p | 1,476.00p | 1,440.00p | 1,452.00p | 34485 |
15/07/2021 | 1,450.00p | 1,477.47p | 1,418.00p | 1,452.00p | 39383 |
14/07/2021 | 1,454.00p | 1,459.80p | 1,434.00p | 1,450.00p | 21843 |
13/07/2021 | 1,472.00p | 1,472.00p | 1,420.00p | 1,434.00p | 32872 |
12/07/2021 | 1,450.00p | 1,479.52p | 1,440.00p | 1,454.00p | 42289 |
09/07/2021 | 1,442.00p | 1,462.00p | 1,398.31p | 1,452.00p | 41258 |
08/07/2021 | 1,404.00p | 1,430.00p | 1,372.00p | 1,414.00p | 49534 |
07/07/2021 | 1,444.00p | 1,450.00p | 1,406.00p | 1,414.00p | 26755 |
06/07/2021 | 1,452.00p | 1,478.82p | 1,426.00p | 1,430.00p | 29079 |
05/07/2021 | 1,448.00p | 1,452.00p | 1,429.60p | 1,452.00p | 19667 |
02/07/2021 | 1,392.00p | 1,470.00p | 1,385.00p | 1,440.00p | 82822 |
01/07/2021 | 1,344.00p | 1,388.00p | 1,332.00p | 1,384.00p | 96968 |
30/06/2021 | 1,346.00p | 1,360.00p | 1,326.00p | 1,344.00p | 81949 |
29/06/2021 | 1,350.00p | 1,361.82p | 1,337.92p | 1,340.00p | 33285 |
28/06/2021 | 1,346.00p | 1,360.00p | 1,328.00p | 1,344.00p | 63570 |
25/06/2021 | 1,334.00p | 1,347.56p | 1,318.00p | 1,340.00p | 37383 |
24/06/2021 | 1,354.00p | 1,372.00p | 1,312.00p | 1,330.00p | 58200 |
23/06/2021 | 1,358.00p | 1,369.30p | 1,328.00p | 1,344.00p | 72810 |
22/06/2021 | 1,340.00p | 1,352.28p | 1,338.00p | 1,350.00p | 66443 |
21/06/2021 | 1,340.00p | 1,340.00p | 1,305.61p | 1,328.00p | 15154 |
18/06/2021 | 1,340.00p | 1,340.00p | 1,316.00p | 1,316.00p | 69793 |
17/06/2021 | 1,328.00p | 1,333.70p | 1,316.00p | 1,320.00p | 162409 |
16/06/2021 | 1,340.00p | 1,340.00p | 1,320.00p | 1,330.00p | 30381 |
15/06/2021 | 1,330.00p | 1,338.00p | 1,320.00p | 1,328.00p | 46447 |
14/06/2021 | 1,312.00p | 1,328.00p | 1,304.00p | 1,328.00p | 51228 |
11/06/2021 | 1,290.00p | 1,306.69p | 1,274.00p | 1,276.00p | 29221 |
10/06/2021 | 1,300.00p | 1,300.00p | 1,266.00p | 1,276.00p | 42479 |
09/06/2021 | 1,290.00p | 1,306.00p | 1,270.00p | 1,300.00p | 56527 |
08/06/2021 | 1,294.00p | 1,317.34p | 1,284.00p | 1,304.00p | 24000 |
07/06/2021 | 1,262.00p | 1,284.00p | 1,256.00p | 1,280.00p | 16045 |
04/06/2021 | 1,254.00p | 1,282.00p | 1,239.54p | 1,264.00p | 25981 |
03/06/2021 | 1,282.00p | 1,302.00p | 1,238.00p | 1,250.00p | 24333 |
02/06/2021 | 1,334.00p | 1,340.00p | 1,272.40p | 1,280.00p | 30615 |
01/06/2021 | 1,280.00p | 1,332.00p | 1,280.00p | 1,310.00p | 28383 |
31/05/2021 | 1,310.00p | 1,326.00p | 1,294.00p | 1,310.00p | 72389 |
28/05/2021 | 1,310.00p | 1,326.00p | 1,294.00p | 1,310.00p | 72389 |
27/05/2021 | 1,270.00p | 1,306.00p | 1,270.00p | 1,298.00p | 93087 |
26/05/2021 | 1,268.00p | 1,280.00p | 1,248.00p | 1,276.00p | 28936 |
25/05/2021 | 1,260.00p | 1,272.40p | 1,235.72p | 1,244.00p | 40791 |
24/05/2021 | 1,206.00p | 1,262.00p | 1,206.00p | 1,260.00p | 67117 |
21/05/2021 | 1,190.00p | 1,200.00p | 1,150.00p | 1,200.00p | 64189 |
20/05/2021 | 1,182.00p | 1,184.00p | 1,160.00p | 1,172.00p | 41568 |
19/05/2021 | 1,118.00p | 1,194.00p | 1,116.20p | 1,190.00p | 168131 |
18/05/2021 | 1,100.00p | 1,130.00p | 1,100.00p | 1,120.00p | 40184 |
17/05/2021 | 1,106.00p | 1,112.00p | 1,092.00p | 1,100.00p | 36500 |
14/05/2021 | 1,102.00p | 1,114.00p | 1,096.00p | 1,110.00p | 32715 |
13/05/2021 | 1,094.00p | 1,099.10p | 1,080.00p | 1,092.00p | 17443 |
12/05/2021 | 1,080.00p | 1,124.00p | 1,080.00p | 1,116.00p | 31163 |
11/05/2021 | 1,106.00p | 1,130.00p | 1,094.00p | 1,102.00p | 68625 |
10/05/2021 | 1,128.00p | 1,136.90p | 1,113.61p | 1,120.00p | 53292 |
07/05/2021 | 1,072.00p | 1,124.00p | 1,070.00p | 1,110.00p | 51158 |
06/05/2021 | 1,070.00p | 1,100.00p | 1,066.00p | 1,076.00p | 53458 |
05/05/2021 | 1,036.00p | 1,086.00p | 1,036.00p | 1,084.00p | 47357 |
04/05/2021 | 1,040.00p | 1,064.00p | 1,032.00p | 1,050.00p | 42113 |
03/05/2021 | 1,074.00p | 1,089.96p | 1,022.00p | 1,022.00p | 48006 |
30/04/2021 | 1,074.00p | 1,089.96p | 1,022.00p | 1,022.00p | 48006 |
29/04/2021 | 1,090.00p | 1,090.00p | 1,074.00p | 1,074.00p | 24941 |
28/04/2021 | 1,106.00p | 1,106.00p | 1,074.00p | 1,082.00p | 49251 |
27/04/2021 | 1,098.00p | 1,106.69p | 1,090.00p | 1,096.00p | 23672 |
26/04/2021 | 1,106.00p | 1,116.00p | 1,090.00p | 1,100.00p | 40216 |
23/04/2021 | 1,110.00p | 1,110.00p | 1,088.00p | 1,098.00p | 21330 |
22/04/2021 | 1,100.00p | 1,116.74p | 1,092.00p | 1,096.00p | 25177 |
21/04/2021 | 1,110.00p | 1,112.00p | 1,082.00p | 1,094.00p | 29912 |
20/04/2021 | 1,120.00p | 1,120.00p | 1,090.00p | 1,100.00p | 49873 |
19/04/2021 | 1,116.00p | 1,120.08p | 1,107.12p | 1,116.00p | 51763 |
16/04/2021 | 1,128.00p | 1,138.00p | 1,098.00p | 1,108.00p | 74613 |
15/04/2021 | 1,150.00p | 1,150.00p | 1,120.00p | 1,128.00p | 22879 |
14/04/2021 | 1,142.00p | 1,145.44p | 1,122.00p | 1,128.00p | 27619 |
13/04/2021 | 1,142.00p | 1,142.00p | 1,116.00p | 1,126.00p | 32798 |
12/04/2021 | 1,098.00p | 1,158.00p | 1,098.00p | 1,150.00p | 49651 |
09/04/2021 | 1,126.00p | 1,128.00p | 1,100.00p | 1,106.00p | 33611 |
08/04/2021 | 1,120.00p | 1,130.00p | 1,114.28p | 1,130.00p | 36204 |
07/04/2021 | 1,102.00p | 1,148.09p | 1,102.00p | 1,130.00p | 44875 |
06/04/2021 | 1,088.00p | 1,158.00p | 1,088.00p | 1,142.00p | 66597 |
02/04/2021 | 1,100.00p | 1,118.00p | 1,100.00p | 1,116.00p | 52367 |
01/04/2021 | 1,100.00p | 1,118.00p | 1,100.00p | 1,116.00p | 52367 |
31/03/2021 | 1,110.00p | 1,122.00p | 1,088.00p | 1,100.00p | 105417 |
30/03/2021 | 1,104.00p | 1,106.00p | 1,082.00p | 1,082.00p | 55260 |
29/03/2021 | 1,102.00p | 1,116.00p | 1,100.00p | 1,100.00p | 21581 |
26/03/2021 | 1,130.00p | 1,130.00p | 1,096.00p | 1,112.00p | 40296 |
25/03/2021 | 1,116.00p | 1,128.00p | 1,102.00p | 1,120.00p | 56729 |
24/03/2021 | 1,120.00p | 1,120.00p | 1,094.00p | 1,120.00p | 29883 |
23/03/2021 | 1,112.00p | 1,132.00p | 1,104.42p | 1,124.00p | 29242 |
22/03/2021 | 1,130.00p | 1,140.00p | 1,121.39p | 1,126.00p | 27752 |
19/03/2021 | 1,126.00p | 1,154.00p | 1,116.00p | 1,140.00p | 53974 |
*Close Price adjusted for both dividends and splits