Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/10/2022 | 1,975.00p | 1,935.00p | 1,893.60p | 1,935.00p | 699 |
30/09/2022 | 1,975.00p | 1,975.00p | 1,854.72p | 1,890.00p | 31113 |
29/09/2022 | 1,900.00p | 1,975.00p | 1,864.45p | 1,975.00p | 2944 |
28/09/2022 | 2,040.00p | 2,040.00p | 1,873.90p | 2,000.00p | 3418 |
27/09/2022 | 1,920.00p | 1,979.00p | 1,919.95p | 1,950.00p | 2010 |
26/09/2022 | 1,970.00p | 2,025.30p | 1,905.00p | 1,945.00p | 1107 |
23/09/2022 | 2,050.00p | 2,121.10p | 1,950.00p | 2,000.00p | 4829 |
22/09/2022 | 2,060.00p | 2,162.70p | 2,050.00p | 2,100.00p | 9445 |
21/09/2022 | 2,160.00p | 2,180.00p | 2,125.00p | 2,150.00p | 4105 |
20/09/2022 | 2,160.00p | 2,180.00p | 2,110.00p | 2,125.00p | 3070 |
16/09/2022 | 2,290.00p | 2,290.00p | 2,175.20p | 2,200.00p | 9330 |
15/09/2022 | 2,220.00p | 2,250.00p | 2,171.50p | 2,200.00p | 41489 |
14/09/2022 | 2,240.00p | 2,250.00p | 2,160.00p | 2,200.00p | 11019 |
13/09/2022 | 2,200.00p | 2,250.00p | 2,173.40p | 2,225.00p | 5419 |
12/09/2022 | 2,160.00p | 2,240.00p | 2,160.00p | 2,200.00p | 696 |
09/09/2022 | 2,230.00p | 2,240.00p | 2,130.80p | 2,155.00p | 445 |
08/09/2022 | 2,080.00p | 2,240.00p | 2,080.00p | 2,145.00p | 560 |
07/09/2022 | 2,110.00p | 2,199.40p | 2,100.00p | 2,175.00p | 1100 |
06/09/2022 | 2,110.00p | 2,204.00p | 2,110.00p | 2,170.00p | 944 |
05/09/2022 | 2,300.00p | 2,300.00p | 2,110.00p | 2,110.00p | 3174 |
02/09/2022 | 2,290.00p | 2,300.00p | 2,176.90p | 2,255.00p | 847 |
01/09/2022 | 2,300.00p | 2,300.00p | 2,200.00p | 2,235.00p | 3325 |
31/08/2022 | 2,300.00p | 2,300.00p | 2,175.00p | 2,235.00p | 858 |
30/08/2022 | 2,190.00p | 2,310.00p | 2,180.00p | 2,245.00p | 1390 |
26/08/2022 | 2,200.00p | 2,290.00p | 2,200.00p | 2,240.00p | 1959 |
25/08/2022 | 2,210.00p | 2,245.00p | 2,200.00p | 2,245.00p | 2504 |
24/08/2022 | 2,170.00p | 2,274.23p | 2,170.00p | 2,225.00p | 2665 |
23/08/2022 | 2,170.00p | 2,279.20p | 2,170.00p | 2,220.00p | 2039 |
22/08/2022 | 2,280.00p | 2,290.00p | 2,215.00p | 2,230.00p | 3922 |
19/08/2022 | 2,140.00p | 2,300.00p | 2,140.00p | 2,290.00p | 12340 |
18/08/2022 | 2,240.00p | 2,270.00p | 2,200.00p | 2,220.00p | 6102 |
17/08/2022 | 2,260.00p | 2,270.00p | 2,199.20p | 2,240.00p | 16805 |
16/08/2022 | 2,290.00p | 2,290.00p | 2,200.00p | 2,225.00p | 3262 |
15/08/2022 | 2,230.00p | 2,235.00p | 2,161.30p | 2,235.00p | 204 |
12/08/2022 | 2,230.00p | 2,240.00p | 2,120.00p | 2,120.00p | 8344 |
11/08/2022 | 2,300.00p | 2,381.20p | 2,250.00p | 2,265.00p | 10270 |
10/08/2022 | 2,390.00p | 2,390.00p | 2,295.00p | 2,295.00p | 29660 |
09/08/2022 | 2,350.00p | 2,341.51p | 2,281.00p | 2,325.00p | 13105 |
08/08/2022 | 2,350.00p | 2,420.00p | 2,270.00p | 2,310.00p | 3965 |
05/08/2022 | 2,400.00p | 2,525.00p | 2,332.00p | 2,385.00p | 4301 |
04/08/2022 | 2,300.00p | 2,405.00p | 2,300.00p | 2,405.00p | 5273 |
03/08/2022 | 2,230.00p | 2,354.00p | 2,245.00p | 2,245.00p | 9020 |
02/08/2022 | 2,230.00p | 2,400.00p | 2,191.60p | 2,320.00p | 2761 |
01/08/2022 | 2,200.00p | 2,300.00p | 2,180.00p | 2,180.00p | 3678 |
29/07/2022 | 2,250.00p | 2,250.00p | 2,100.00p | 2,175.00p | 711 |
28/07/2022 | 2,200.00p | 2,300.00p | 2,109.00p | 2,200.00p | 4813 |
27/07/2022 | 2,100.00p | 2,175.00p | 2,066.00p | 2,135.00p | 4268 |
26/07/2022 | 2,150.00p | 2,150.00p | 2,000.00p | 2,100.00p | 33155 |
25/07/2022 | 2,100.00p | 2,150.00p | 2,062.00p | 2,150.00p | 1776 |
22/07/2022 | 2,140.00p | 2,100.00p | 2,050.00p | 2,050.00p | 3583 |
21/07/2022 | 2,140.00p | 2,140.00p | 2,047.20p | 2,140.00p | 3775 |
20/07/2022 | 2,140.00p | 2,180.00p | 2,110.00p | 2,110.00p | 15882 |
19/07/2022 | 2,110.00p | 2,150.00p | 1,975.00p | 2,110.00p | 5369 |
18/07/2022 | 1,950.00p | 2,086.00p | 1,951.00p | 2,040.00p | 3476 |
15/07/2022 | 1,950.00p | 2,044.00p | 1,950.00p | 2,000.00p | 1645 |
14/07/2022 | 2,010.00p | 2,169.80p | 1,950.00p | 2,000.00p | 2741 |
13/07/2022 | 2,120.00p | 2,190.00p | 2,120.00p | 2,160.00p | 5693 |
12/07/2022 | 2,170.00p | 2,200.00p | 2,100.00p | 2,180.00p | 1840 |
11/07/2022 | 2,200.00p | 2,200.00p | 2,068.40p | 2,100.00p | 18959 |
08/07/2022 | 2,250.00p | 2,200.00p | 2,095.00p | 2,150.00p | 3029 |
07/07/2022 | 2,250.00p | 2,250.00p | 2,100.00p | 2,180.00p | 2987 |
06/07/2022 | 2,240.00p | 2,240.00p | 2,106.00p | 2,150.00p | 10908 |
05/07/2022 | 2,240.00p | 2,240.00p | 2,135.00p | 2,135.00p | 3851 |
04/07/2022 | 2,230.00p | 2,200.00p | 2,155.40p | 2,200.00p | 295 |
01/07/2022 | 2,230.00p | 2,250.00p | 2,155.00p | 2,200.00p | 5832 |
30/06/2022 | 2,200.00p | 2,225.00p | 2,195.00p | 2,225.00p | 1406 |
29/06/2022 | 2,200.00p | 2,250.00p | 2,200.00p | 2,225.00p | 2961 |
28/06/2022 | 2,250.00p | 2,250.00p | 2,186.40p | 2,200.00p | 4153 |
27/06/2022 | 2,260.00p | 2,275.00p | 2,200.00p | 2,225.00p | 26423 |
24/06/2022 | 2,250.00p | 2,330.00p | 2,230.00p | 2,250.00p | 5260 |
23/06/2022 | 2,280.00p | 2,375.00p | 2,250.00p | 2,250.00p | 6978 |
22/06/2022 | 2,290.00p | 2,400.00p | 2,250.00p | 2,375.00p | 6557 |
21/06/2022 | 2,330.00p | 2,359.40p | 2,220.00p | 2,305.00p | 16310 |
20/06/2022 | 2,380.00p | 2,380.00p | 2,310.00p | 2,310.00p | 3066 |
17/06/2022 | 2,370.00p | 2,380.00p | 2,257.80p | 2,330.00p | 9420 |
16/06/2022 | 2,260.00p | 2,325.00p | 2,250.00p | 2,325.00p | 2677 |
15/06/2022 | 2,260.00p | 2,385.00p | 2,260.00p | 2,370.00p | 487 |
14/06/2022 | 2,300.00p | 2,385.00p | 2,300.00p | 2,300.00p | 3320 |
13/06/2022 | 2,310.00p | 2,369.80p | 2,303.00p | 2,340.00p | 3869 |
10/06/2022 | 2,310.00p | 2,350.00p | 2,250.00p | 2,310.00p | 1808 |
09/06/2022 | 2,300.00p | 2,370.00p | 2,300.00p | 2,370.00p | 2346 |
08/06/2022 | 2,340.00p | 2,400.00p | 2,305.00p | 2,350.00p | 19194 |
07/06/2022 | 2,300.00p | 2,350.00p | 2,280.00p | 2,335.00p | 7814 |
06/06/2022 | 2,350.00p | 2,337.00p | 2,275.00p | 2,275.00p | 2654 |
01/06/2022 | 2,350.00p | 2,377.40p | 2,300.00p | 2,310.00p | 2348 |
31/05/2022 | 2,390.00p | 2,390.00p | 2,350.00p | 2,350.00p | 1555 |
27/05/2022 | 2,310.00p | 2,380.00p | 2,343.00p | 2,370.00p | 1675 |
26/05/2022 | 2,310.00p | 2,375.00p | 2,302.40p | 2,350.00p | 6125 |
25/05/2022 | 2,370.00p | 2,397.40p | 2,350.00p | 2,350.00p | 1699 |
24/05/2022 | 2,350.00p | 2,401.00p | 2,350.00p | 2,390.00p | 4815 |
23/05/2022 | 2,360.00p | 2,407.34p | 2,350.00p | 2,370.00p | 6458 |
20/05/2022 | 2,300.00p | 2,400.00p | 2,300.00p | 2,350.00p | 3403 |
19/05/2022 | 2,250.00p | 2,300.00p | 2,250.00p | 2,300.00p | 1420 |
18/05/2022 | 2,300.00p | 2,300.00p | 2,262.40p | 2,300.00p | 6781 |
17/05/2022 | 2,280.00p | 2,280.00p | 2,220.00p | 2,280.00p | 14627 |
16/05/2022 | 2,210.00p | 2,250.00p | 2,190.50p | 2,250.00p | 3957 |
13/05/2022 | 2,170.00p | 2,217.00p | 2,170.00p | 2,195.00p | 3975 |
12/05/2022 | 2,170.00p | 2,220.00p | 2,155.00p | 2,220.00p | 45133 |
11/05/2022 | 2,200.00p | 2,300.00p | 2,160.00p | 2,260.00p | 14710 |
10/05/2022 | 2,210.00p | 2,276.40p | 2,200.00p | 2,200.00p | 5138 |
09/05/2022 | 2,320.00p | 2,330.50p | 2,180.00p | 2,200.00p | 4878 |
06/05/2022 | 2,350.00p | 2,350.00p | 2,252.90p | 2,350.00p | 3880 |
05/05/2022 | 2,380.00p | 2,411.50p | 2,270.00p | 2,275.00p | 3162 |
04/05/2022 | 2,390.00p | 2,418.00p | 2,310.00p | 2,310.00p | 4879 |
03/05/2022 | 2,410.00p | 2,440.00p | 2,380.00p | 2,440.00p | 8116 |
29/04/2022 | 2,460.00p | 2,468.20p | 2,420.00p | 2,420.00p | 1128 |
28/04/2022 | 2,450.00p | 2,450.00p | 2,430.00p | 2,450.00p | 1326 |
27/04/2022 | 2,430.00p | 2,444.50p | 2,420.00p | 2,420.00p | 6391 |
26/04/2022 | 2,450.00p | 2,451.00p | 2,432.40p | 2,450.00p | 547 |
25/04/2022 | 2,450.00p | 2,450.00p | 2,380.00p | 2,400.00p | 8121 |
22/04/2022 | 2,420.00p | 2,500.00p | 2,420.00p | 2,465.00p | 6710 |
21/04/2022 | 2,400.00p | 2,462.20p | 2,400.00p | 2,440.00p | 6433 |
20/04/2022 | 2,420.00p | 2,433.00p | 2,365.00p | 2,365.00p | 17736 |
19/04/2022 | 2,420.00p | 2,469.20p | 2,400.00p | 2,400.00p | 14756 |
14/04/2022 | 2,450.00p | 2,480.00p | 2,421.80p | 2,430.00p | 12305 |
13/04/2022 | 2,490.00p | 2,540.00p | 2,467.80p | 2,485.00p | 5940 |
12/04/2022 | 2,460.00p | 2,517.00p | 2,460.00p | 2,490.00p | 1772 |
11/04/2022 | 2,510.00p | 2,600.00p | 2,460.00p | 2,510.00p | 1637 |
08/04/2022 | 2,530.00p | 2,564.90p | 2,515.40p | 2,550.00p | 5758 |
07/04/2022 | 2,530.00p | 2,590.55p | 2,512.56p | 2,580.00p | 6051 |
06/04/2022 | 2,620.00p | 2,620.00p | 2,500.00p | 2,500.00p | 5098 |
05/04/2022 | 2,590.00p | 2,620.00p | 2,555.60p | 2,580.00p | 40225 |
04/04/2022 | 2,590.00p | 2,603.50p | 2,500.00p | 2,585.00p | 16905 |
01/04/2022 | 2,560.00p | 2,600.00p | 2,490.00p | 2,600.00p | 6824 |
31/03/2022 | 2,450.00p | 2,660.00p | 2,450.00p | 2,620.00p | 11522 |
30/03/2022 | 2,350.00p | 2,450.00p | 2,350.00p | 2,450.00p | 41836 |
29/03/2022 | 2,360.00p | 2,415.00p | 2,326.50p | 2,400.00p | 9767 |
28/03/2022 | 2,310.00p | 2,363.60p | 2,310.00p | 2,330.00p | 1190 |
25/03/2022 | 2,280.00p | 2,370.00p | 2,238.70p | 2,370.00p | 2445 |
24/03/2022 | 2,290.00p | 2,290.00p | 2,205.40p | 2,235.00p | 2862 |
23/03/2022 | 2,200.00p | 2,282.20p | 2,167.80p | 2,225.00p | 639 |
22/03/2022 | 2,200.00p | 2,340.00p | 2,200.00p | 2,225.00p | 90461 |
21/03/2022 | 2,210.00p | 2,320.00p | 2,210.00p | 2,265.00p | 4067 |
18/03/2022 | 2,240.00p | 2,300.00p | 2,210.00p | 2,240.00p | 28000 |
17/03/2022 | 2,200.00p | 2,250.00p | 2,200.00p | 2,250.00p | 6370 |
16/03/2022 | 2,150.00p | 2,240.00p | 2,105.40p | 2,240.00p | 7626 |
15/03/2022 | 2,120.00p | 2,150.00p | 2,079.70p | 2,150.00p | 2421 |
14/03/2022 | 2,070.00p | 2,166.90p | 2,070.00p | 2,130.00p | 7170 |
11/03/2022 | 2,100.00p | 2,180.00p | 2,100.00p | 2,125.00p | 7469 |
10/03/2022 | 2,150.00p | 2,250.00p | 2,100.00p | 2,100.00p | 4377 |
09/03/2022 | 2,100.00p | 2,180.00p | 2,082.40p | 2,180.00p | 7668 |
08/03/2022 | 2,100.00p | 2,130.00p | 2,036.40p | 2,130.00p | 3197 |
07/03/2022 | 2,100.00p | 2,150.00p | 1,960.00p | 2,120.00p | 13007 |
04/03/2022 | 2,310.00p | 2,323.20p | 2,156.50p | 2,180.00p | 23218 |
03/03/2022 | 2,400.00p | 2,423.40p | 2,325.00p | 2,325.00p | 10159 |
02/03/2022 | 2,360.00p | 2,450.00p | 2,303.60p | 2,450.00p | 4302 |
01/03/2022 | 2,340.00p | 2,400.00p | 2,295.00p | 2,400.00p | 4863 |
28/02/2022 | 2,280.00p | 2,380.00p | 2,245.40p | 2,325.00p | 8811 |
25/02/2022 | 2,300.00p | 2,340.00p | 2,259.80p | 2,315.00p | 17897 |
24/02/2022 | 2,290.00p | 2,400.00p | 2,241.00p | 2,255.00p | 4834 |
23/02/2022 | 2,330.00p | 2,365.00p | 2,280.00p | 2,280.00p | 5694 |
22/02/2022 | 2,350.00p | 2,431.00p | 2,300.00p | 2,300.00p | 7784 |
21/02/2022 | 2,470.00p | 2,526.80p | 2,380.00p | 2,380.00p | 10095 |
18/02/2022 | 2,470.00p | 2,500.00p | 2,384.40p | 2,500.00p | 2839 |
17/02/2022 | 2,350.00p | 2,416.60p | 2,364.80p | 2,410.00p | 5770 |
16/02/2022 | 2,350.00p | 2,433.40p | 2,350.00p | 2,350.00p | 60090 |
15/02/2022 | 2,350.00p | 2,419.20p | 2,310.00p | 2,385.00p | 1385 |
14/02/2022 | 2,340.00p | 2,348.80p | 2,307.88p | 2,310.00p | 2131 |
11/02/2022 | 2,320.00p | 2,350.00p | 2,300.00p | 2,350.00p | 136256 |
10/02/2022 | 2,300.00p | 2,318.20p | 2,294.50p | 2,305.00p | 1061 |
09/02/2022 | 2,300.00p | 2,326.00p | 2,290.00p | 2,300.00p | 4007 |
08/02/2022 | 2,360.00p | 2,388.00p | 2,249.54p | 2,290.00p | 11028 |
07/02/2022 | 2,500.00p | 2,417.50p | 2,400.00p | 2,415.00p | 1091 |
04/02/2022 | 2,500.00p | 2,549.30p | 2,410.00p | 2,430.00p | 15929 |
03/02/2022 | 2,570.00p | 2,570.00p | 2,460.00p | 2,500.00p | 4601 |
02/02/2022 | 2,540.00p | 2,541.24p | 2,513.00p | 2,535.00p | 5598 |
01/02/2022 | 2,540.00p | 2,570.00p | 2,520.00p | 2,540.00p | 3311 |
31/01/2022 | 2,500.00p | 2,590.00p | 2,500.00p | 2,540.00p | 20148 |
28/01/2022 | 2,460.00p | 2,500.00p | 2,375.40p | 2,490.00p | 4358 |
27/01/2022 | 2,460.00p | 2,492.00p | 2,400.00p | 2,400.00p | 4942 |
26/01/2022 | 2,500.00p | 2,530.00p | 2,470.00p | 2,520.00p | 5418 |
25/01/2022 | 2,480.00p | 2,510.00p | 2,430.00p | 2,430.00p | 2676 |
24/01/2022 | 2,550.00p | 2,600.40p | 2,480.00p | 2,480.00p | 6938 |
21/01/2022 | 2,600.00p | 2,620.00p | 2,540.00p | 2,620.00p | 8182 |
20/01/2022 | 2,680.00p | 2,700.00p | 2,610.00p | 2,610.00p | 13354 |
19/01/2022 | 2,590.00p | 2,700.00p | 2,560.00p | 2,675.00p | 9791 |
18/01/2022 | 2,620.00p | 2,637.00p | 2,590.00p | 2,635.00p | 4025 |
17/01/2022 | 2,620.00p | 2,641.61p | 2,610.00p | 2,620.00p | 4575 |
14/01/2022 | 2,600.00p | 2,616.00p | 2,556.59p | 2,580.00p | 1732 |
13/01/2022 | 2,650.00p | 2,672.50p | 2,620.00p | 2,645.00p | 3360 |
12/01/2022 | 2,680.00p | 2,725.00p | 2,650.00p | 2,650.00p | 21402 |
10/01/2022 | 2,600.00p | 2,680.00p | 2,600.00p | 2,680.00p | 26138 |
07/01/2022 | 2,660.00p | 2,660.00p | 2,612.40p | 2,630.00p | 13510 |
06/01/2022 | 2,630.00p | 2,730.00p | 2,617.20p | 2,660.00p | 2661 |
05/01/2022 | 2,680.00p | 2,700.00p | 2,600.00p | 2,600.00p | 3151 |
04/01/2022 | 2,670.00p | 2,790.00p | 2,670.00p | 2,730.00p | 1742 |
03/01/2022 | 2,730.00p | 2,730.00p | 2,636.00p | 2,670.00p | 404 |
31/12/2021 | 2,730.00p | 2,730.00p | 2,636.00p | 2,670.00p | 404 |
30/12/2021 | 2,645.00p | 2,770.00p | 2,623.00p | 2,770.00p | 1351 |
29/12/2021 | 2,670.00p | 2,708.50p | 2,657.80p | 2,670.00p | 431 |
28/12/2021 | 2,670.00p | 2,719.50p | 2,670.00p | 2,700.00p | 1808 |
27/12/2021 | 2,670.00p | 2,719.50p | 2,670.00p | 2,700.00p | 1808 |
24/12/2021 | 2,670.00p | 2,719.50p | 2,670.00p | 2,700.00p | 1808 |
23/12/2021 | 2,640.00p | 2,730.00p | 2,600.00p | 2,730.00p | 6717 |
22/12/2021 | 2,670.00p | 2,730.00p | 2,600.00p | 2,635.00p | 4993 |
21/12/2021 | 2,680.00p | 2,680.00p | 2,628.00p | 2,660.00p | 2222 |
20/12/2021 | 2,650.00p | 2,780.00p | 2,600.00p | 2,740.00p | 8072 |
17/12/2021 | 2,650.00p | 2,680.00p | 2,600.00p | 2,640.00p | 5737 |
16/12/2021 | 2,650.00p | 2,700.00p | 2,560.00p | 2,690.00p | 4264 |
15/12/2021 | 2,650.00p | 2,680.00p | 2,645.00p | 2,680.00p | 720 |
*Close Price adjusted for both dividends and splits