Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/09/2022 | 3,350.00p | 3,370.00p | 3,325.00p | 3,350.00p | 7686 |
23/09/2022 | 3,350.00p | 3,370.00p | 3,345.00p | 3,350.00p | 1175 |
22/09/2022 | 3,350.00p | 3,400.00p | 3,333.00p | 3,350.00p | 2546 |
21/09/2022 | 3,300.00p | 3,375.00p | 3,300.00p | 3,350.00p | 3159 |
20/09/2022 | 3,300.00p | 3,350.00p | 3,271.00p | 3,300.00p | 2035 |
19/09/2022 | 3,325.00p | 3,350.00p | 3,300.00p | 3,300.00p | 2627 |
16/09/2022 | 3,325.00p | 3,350.00p | 3,300.00p | 3,300.00p | 2627 |
15/09/2022 | 3,350.00p | 3,350.00p | 3,300.00p | 3,325.00p | 1766 |
14/09/2022 | 3,275.00p | 3,430.00p | 3,264.00p | 3,350.00p | 86059 |
13/09/2022 | 3,150.00p | 3,174.00p | 3,075.00p | 3,150.00p | 1937 |
12/09/2022 | 3,150.00p | 3,150.00p | 3,100.00p | 3,150.00p | 10776 |
09/09/2022 | 3,125.00p | 3,150.00p | 3,100.00p | 3,150.00p | 543 |
08/09/2022 | 3,125.00p | 3,125.00p | 3,100.00p | 3,125.00p | 604 |
07/09/2022 | 3,175.00p | 3,175.00p | 3,100.00p | 3,125.00p | 2746 |
06/09/2022 | 3,225.00p | 3,250.00p | 3,150.00p | 3,170.00p | 1413 |
05/09/2022 | 3,225.00p | 3,225.00p | 3,200.00p | 3,225.00p | 678 |
02/09/2022 | 3,300.00p | 3,325.00p | 3,200.00p | 3,225.00p | 9881 |
01/09/2022 | 3,350.00p | 3,366.00p | 3,200.00p | 3,300.00p | 5734 |
31/08/2022 | 3,425.00p | 3,425.00p | 3,300.00p | 3,350.00p | 1331 |
30/08/2022 | 3,425.00p | 3,425.00p | 3,350.00p | 3,425.00p | 650 |
29/08/2022 | 3,475.00p | 3,489.00p | 3,365.00p | 3,425.00p | 1886 |
26/08/2022 | 3,475.00p | 3,489.00p | 3,365.00p | 3,425.00p | 1886 |
25/08/2022 | 3,475.00p | 3,492.00p | 3,410.00p | 3,475.00p | 251 |
24/08/2022 | 3,475.00p | 3,504.00p | 3,408.00p | 3,475.00p | 1289 |
23/08/2022 | 3,475.00p | 3,524.00p | 3,417.00p | 3,475.00p | 500 |
22/08/2022 | 3,500.00p | 3,524.00p | 3,417.00p | 3,475.00p | 595 |
19/08/2022 | 3,500.00p | 3,519.00p | 3,437.00p | 3,500.00p | 161 |
18/08/2022 | 3,475.00p | 3,519.00p | 3,400.00p | 3,500.00p | 227718 |
17/08/2022 | 3,475.00p | 3,545.00p | 3,450.00p | 3,475.00p | 28167 |
16/08/2022 | 3,475.00p | 3,550.00p | 3,475.00p | 3,475.00p | 1080 |
15/08/2022 | 3,450.00p | 3,500.00p | 3,400.00p | 3,450.00p | 2255 |
12/08/2022 | 3,375.00p | 3,500.00p | 3,375.00p | 3,500.00p | 1495 |
11/08/2022 | 3,375.00p | 3,450.00p | 3,300.00p | 3,375.00p | 1686 |
10/08/2022 | 3,375.00p | 3,450.00p | 3,375.00p | 3,375.00p | 57 |
09/08/2022 | 3,450.00p | 3,450.00p | 3,375.00p | 3,375.00p | 1674 |
08/08/2022 | 3,375.00p | 3,500.00p | 3,350.00p | 3,450.00p | 1082 |
05/08/2022 | 3,425.00p | 3,448.50p | 3,300.00p | 3,375.00p | 724 |
04/08/2022 | 3,425.00p | 3,474.00p | 3,371.00p | 3,425.00p | 803 |
03/08/2022 | 3,425.00p | 3,485.00p | 3,361.00p | 3,425.00p | 1807 |
02/08/2022 | 3,350.00p | 3,425.00p | 3,318.00p | 3,425.00p | 866 |
01/08/2022 | 3,400.00p | 3,400.00p | 3,300.00p | 3,350.00p | 713 |
29/07/2022 | 3,350.00p | 3,500.00p | 3,315.00p | 3,400.00p | 987 |
28/07/2022 | 3,425.00p | 3,425.00p | 3,300.00p | 3,350.00p | 730 |
27/07/2022 | 3,425.00p | 3,425.00p | 3,350.00p | 3,425.00p | 596 |
26/07/2022 | 3,350.00p | 3,440.00p | 3,350.00p | 3,425.00p | 1645 |
25/07/2022 | 3,350.00p | 3,350.00p | 3,305.50p | 3,325.00p | 87262 |
22/07/2022 | 3,375.00p | 3,375.00p | 3,300.00p | 3,350.00p | 1316 |
21/07/2022 | 3,400.00p | 3,422.00p | 3,350.00p | 3,375.00p | 418 |
20/07/2022 | 3,425.00p | 3,425.00p | 3,350.00p | 3,400.00p | 815 |
19/07/2022 | 3,425.00p | 3,425.00p | 3,375.00p | 3,425.00p | 302 |
18/07/2022 | 3,425.00p | 3,500.00p | 3,371.00p | 3,425.00p | 2232 |
15/07/2022 | 3,435.00p | 3,435.00p | 3,382.00p | 3,435.00p | 8179 |
14/07/2022 | 3,375.00p | 3,388.00p | 3,350.00p | 3,350.00p | 1052 |
13/07/2022 | 3,400.00p | 3,419.00p | 3,350.00p | 3,375.00p | 361 |
12/07/2022 | 3,400.00p | 3,435.00p | 3,360.00p | 3,400.00p | 1020 |
11/07/2022 | 3,400.00p | 3,450.00p | 3,400.00p | 3,400.00p | 1807 |
08/07/2022 | 3,400.00p | 3,450.00p | 3,377.00p | 3,400.00p | 17595 |
07/07/2022 | 3,400.00p | 3,450.00p | 3,360.00p | 3,400.00p | 3054 |
06/07/2022 | 3,425.00p | 3,425.00p | 3,387.59p | 3,400.00p | 731 |
05/07/2022 | 3,450.00p | 3,450.00p | 3,401.00p | 3,425.00p | 1534 |
04/07/2022 | 3,450.00p | 3,454.00p | 3,401.00p | 3,450.00p | 848 |
01/07/2022 | 3,450.00p | 3,480.00p | 3,404.00p | 3,450.00p | 235 |
30/06/2022 | 3,500.00p | 3,510.00p | 3,450.00p | 3,450.00p | 1651 |
29/06/2022 | 3,525.00p | 3,550.00p | 3,464.00p | 3,500.00p | 366 |
28/06/2022 | 3,550.00p | 3,550.00p | 3,500.00p | 3,525.00p | 415 |
27/06/2022 | 3,550.00p | 3,550.00p | 3,500.00p | 3,550.00p | 1410 |
24/06/2022 | 3,500.00p | 3,550.00p | 3,500.00p | 3,550.00p | 809 |
23/06/2022 | 3,525.00p | 3,525.00p | 3,485.00p | 3,500.00p | 1063 |
22/06/2022 | 3,535.00p | 3,540.00p | 3,500.00p | 3,525.00p | 1494 |
21/06/2022 | 3,550.00p | 3,550.00p | 3,500.00p | 3,520.00p | 240 |
20/06/2022 | 3,550.00p | 3,600.00p | 3,500.00p | 3,500.00p | 338 |
17/06/2022 | 3,535.00p | 3,596.00p | 3,440.00p | 3,550.00p | 1804 |
16/06/2022 | 3,635.00p | 3,670.00p | 3,535.00p | 3,535.00p | 866 |
15/06/2022 | 3,635.00p | 3,666.00p | 3,625.00p | 3,635.00p | 402 |
14/06/2022 | 3,635.00p | 3,664.00p | 3,625.00p | 3,635.00p | 6339 |
13/06/2022 | 3,700.00p | 3,720.00p | 3,611.00p | 3,635.00p | 6478 |
10/06/2022 | 3,800.00p | 3,800.00p | 3,700.00p | 3,725.00p | 888 |
09/06/2022 | 3,750.00p | 3,775.00p | 3,738.00p | 3,750.00p | 3905 |
08/06/2022 | 3,700.00p | 3,800.00p | 3,700.00p | 3,750.00p | 3510 |
07/06/2022 | 3,675.00p | 3,750.00p | 3,675.00p | 3,700.00p | 1734 |
06/06/2022 | 3,675.00p | 3,744.00p | 3,675.00p | 3,675.00p | 90 |
03/06/2022 | 3,675.00p | 3,720.00p | 3,660.00p | 3,660.00p | 1404 |
02/06/2022 | 3,675.00p | 3,720.00p | 3,660.00p | 3,660.00p | 1404 |
01/06/2022 | 3,675.00p | 3,720.00p | 3,660.00p | 3,660.00p | 1404 |
31/05/2022 | 3,735.00p | 3,735.00p | 3,600.00p | 3,675.00p | 477 |
30/05/2022 | 3,775.00p | 3,800.00p | 3,562.70p | 3,735.00p | 4534 |
27/05/2022 | 3,725.00p | 3,798.00p | 3,725.00p | 3,775.00p | 1108 |
26/05/2022 | 3,750.00p | 3,794.00p | 3,700.00p | 3,725.00p | 718 |
25/05/2022 | 3,775.00p | 3,795.00p | 3,700.00p | 3,750.00p | 593 |
24/05/2022 | 3,675.00p | 3,794.00p | 3,630.00p | 3,780.00p | 1509 |
23/05/2022 | 3,575.00p | 3,750.00p | 3,575.00p | 3,740.00p | 2403 |
20/05/2022 | 3,575.00p | 3,600.00p | 3,566.00p | 3,575.00p | 1454 |
19/05/2022 | 3,600.00p | 3,645.00p | 3,575.00p | 3,575.00p | 28460 |
18/05/2022 | 3,590.00p | 3,646.00p | 3,560.00p | 3,600.00p | 745 |
17/05/2022 | 3,575.00p | 3,644.50p | 3,575.00p | 3,590.00p | 3372 |
16/05/2022 | 3,550.00p | 3,649.00p | 3,550.00p | 3,550.00p | 1510 |
13/05/2022 | 3,425.00p | 3,600.00p | 3,425.00p | 3,600.00p | 2428 |
12/05/2022 | 3,425.00p | 3,500.00p | 3,400.00p | 3,425.00p | 2144 |
11/05/2022 | 3,500.00p | 3,546.00p | 3,465.00p | 3,465.00p | 17967 |
10/05/2022 | 3,370.00p | 3,500.00p | 3,315.40p | 3,470.00p | 2180 |
09/05/2022 | 3,385.00p | 3,430.00p | 3,336.00p | 3,370.00p | 1779 |
06/05/2022 | 3,400.00p | 3,446.00p | 3,356.00p | 3,400.00p | 2010 |
05/05/2022 | 3,430.00p | 3,475.00p | 3,350.00p | 3,400.00p | 2337 |
04/05/2022 | 3,430.00p | 3,485.00p | 3,360.00p | 3,430.00p | 2400 |
03/05/2022 | 3,420.00p | 3,485.00p | 3,410.00p | 3,430.00p | 3083 |
02/05/2022 | 3,455.00p | 3,485.00p | 3,410.00p | 3,420.00p | 359 |
29/04/2022 | 3,455.00p | 3,485.00p | 3,410.00p | 3,420.00p | 359 |
28/04/2022 | 3,450.00p | 3,500.00p | 3,404.00p | 3,455.00p | 3515 |
27/04/2022 | 3,525.00p | 3,525.00p | 3,400.00p | 3,450.00p | 1035 |
26/04/2022 | 3,500.00p | 3,525.00p | 3,500.00p | 3,500.00p | 1061 |
25/04/2022 | 3,475.00p | 3,546.00p | 3,455.00p | 3,500.00p | 1661 |
22/04/2022 | 3,500.00p | 3,540.00p | 3,450.00p | 3,500.00p | 2349 |
21/04/2022 | 3,500.00p | 3,550.00p | 3,460.00p | 3,460.00p | 2477 |
20/04/2022 | 3,500.00p | 3,546.00p | 3,495.00p | 3,500.00p | 61091 |
19/04/2022 | 3,440.00p | 3,594.00p | 3,400.00p | 3,500.00p | 5602 |
18/04/2022 | 3,350.00p | 3,500.00p | 3,350.00p | 3,440.00p | 3829 |
15/04/2022 | 3,350.00p | 3,500.00p | 3,350.00p | 3,440.00p | 3829 |
14/04/2022 | 3,350.00p | 3,500.00p | 3,350.00p | 3,440.00p | 3829 |
13/04/2022 | 3,300.00p | 3,400.00p | 3,300.00p | 3,350.00p | 1836 |
12/04/2022 | 3,300.00p | 3,350.00p | 3,300.00p | 3,300.00p | 756 |
11/04/2022 | 3,300.00p | 3,350.00p | 3,295.00p | 3,300.00p | 935 |
08/04/2022 | 3,325.00p | 3,345.00p | 3,250.00p | 3,300.00p | 1733 |
07/04/2022 | 3,350.00p | 3,385.00p | 3,270.00p | 3,325.00p | 693 |
06/04/2022 | 3,325.00p | 3,450.00p | 3,325.00p | 3,350.00p | 4809 |
05/04/2022 | 3,255.00p | 3,310.00p | 3,240.00p | 3,255.00p | 667 |
04/04/2022 | 3,255.00p | 3,310.00p | 3,200.00p | 3,255.00p | 1464 |
01/04/2022 | 3,280.00p | 3,310.00p | 3,250.00p | 3,255.00p | 3452 |
31/03/2022 | 3,285.00p | 3,344.00p | 3,271.00p | 3,340.00p | 5551 |
30/03/2022 | 3,115.00p | 3,300.00p | 3,111.00p | 3,285.00p | 3420 |
29/03/2022 | 3,065.00p | 3,135.00p | 3,050.00p | 3,115.00p | 65076 |
28/03/2022 | 3,200.00p | 3,290.00p | 3,025.00p | 3,065.00p | 24781 |
25/03/2022 | 3,265.00p | 3,280.00p | 3,244.00p | 3,270.00p | 1328 |
24/03/2022 | 3,270.00p | 3,330.00p | 3,240.00p | 3,265.00p | 2174 |
23/03/2022 | 3,335.00p | 3,350.00p | 3,249.60p | 3,270.00p | 5252 |
22/03/2022 | 3,310.00p | 3,346.70p | 3,300.00p | 3,335.00p | 1895 |
21/03/2022 | 3,300.00p | 3,348.00p | 3,300.00p | 3,310.00p | 4668 |
18/03/2022 | 3,300.00p | 3,337.00p | 3,300.00p | 3,300.00p | 6308 |
17/03/2022 | 3,325.00p | 3,350.00p | 3,300.00p | 3,300.00p | 1408 |
16/03/2022 | 3,200.00p | 3,450.00p | 3,200.00p | 3,330.00p | 5466 |
15/03/2022 | 3,225.00p | 3,239.00p | 3,190.00p | 3,190.00p | 828 |
14/03/2022 | 3,190.00p | 3,245.00p | 3,190.00p | 3,225.00p | 607 |
11/03/2022 | 3,140.00p | 3,190.00p | 3,040.00p | 3,190.00p | 789 |
10/03/2022 | 3,040.00p | 3,150.00p | 3,020.00p | 3,100.00p | 2017 |
09/03/2022 | 2,980.00p | 3,100.00p | 2,980.00p | 3,040.00p | 19679 |
08/03/2022 | 2,915.00p | 3,050.00p | 2,887.00p | 2,980.00p | 8164 |
07/03/2022 | 2,970.00p | 2,970.00p | 2,880.00p | 2,915.00p | 1771 |
04/03/2022 | 2,990.00p | 3,000.00p | 2,915.00p | 2,970.00p | 3083 |
03/03/2022 | 3,005.00p | 3,050.00p | 2,957.00p | 2,990.00p | 5095 |
02/03/2022 | 3,005.00p | 3,042.00p | 2,965.00p | 3,005.00p | 1341 |
01/03/2022 | 3,040.00p | 3,080.00p | 2,987.00p | 3,005.00p | 2514 |
28/02/2022 | 3,040.00p | 3,052.00p | 3,000.00p | 3,040.00p | 2131 |
25/02/2022 | 3,040.00p | 3,060.00p | 3,023.00p | 3,040.00p | 3463 |
24/02/2022 | 3,040.00p | 3,075.00p | 3,010.00p | 3,040.00p | 3138 |
23/02/2022 | 3,110.00p | 3,150.00p | 3,075.00p | 3,080.00p | 3709 |
22/02/2022 | 3,100.00p | 3,160.00p | 3,055.00p | 3,160.00p | 3349 |
21/02/2022 | 3,100.00p | 3,100.00p | 3,070.00p | 3,100.00p | 333 |
18/02/2022 | 3,120.00p | 3,120.00p | 3,050.00p | 3,085.00p | 712 |
17/02/2022 | 3,050.00p | 3,120.00p | 3,049.60p | 3,120.00p | 1097 |
16/02/2022 | 3,195.00p | 3,200.00p | 3,025.00p | 3,040.00p | 8504 |
15/02/2022 | 3,195.00p | 3,205.50p | 3,165.00p | 3,195.00p | 1610 |
14/02/2022 | 3,220.00p | 3,225.00p | 3,160.00p | 3,195.00p | 1705 |
11/02/2022 | 3,220.00p | 3,220.00p | 3,190.00p | 3,220.00p | 1885 |
10/02/2022 | 3,240.00p | 3,250.00p | 3,125.00p | 3,200.00p | 3123 |
09/02/2022 | 3,240.00p | 3,250.00p | 3,230.00p | 3,240.00p | 406 |
08/02/2022 | 3,240.00p | 3,264.00p | 3,204.00p | 3,240.00p | 4325 |
07/02/2022 | 3,220.00p | 3,320.00p | 3,200.00p | 3,240.00p | 5433 |
04/02/2022 | 3,185.00p | 3,267.53p | 3,185.00p | 3,220.00p | 1193 |
03/02/2022 | 3,150.00p | 3,220.00p | 3,131.00p | 3,185.00p | 1689 |
02/02/2022 | 3,110.00p | 3,180.00p | 3,080.00p | 3,150.00p | 1253 |
01/02/2022 | 3,110.00p | 3,137.00p | 3,081.00p | 3,110.00p | 5505 |
31/01/2022 | 3,110.00p | 3,120.00p | 3,082.00p | 3,110.00p | 594 |
28/01/2022 | 3,095.00p | 3,119.00p | 3,056.00p | 3,110.00p | 924 |
27/01/2022 | 3,035.00p | 3,120.00p | 3,025.00p | 3,095.00p | 2550 |
26/01/2022 | 3,025.00p | 3,050.00p | 3,007.00p | 3,035.00p | 817 |
25/01/2022 | 3,080.00p | 3,080.00p | 3,002.50p | 3,025.00p | 2879 |
24/01/2022 | 3,125.00p | 3,174.00p | 3,000.00p | 3,050.00p | 8211 |
21/01/2022 | 3,150.00p | 3,194.00p | 3,100.00p | 3,130.00p | 4030 |
20/01/2022 | 3,180.00p | 3,230.00p | 3,100.00p | 3,150.00p | 43743 |
19/01/2022 | 3,150.00p | 3,200.00p | 3,100.00p | 3,180.00p | 6577 |
18/01/2022 | 3,175.00p | 3,200.00p | 3,150.65p | 3,175.00p | 3190 |
17/01/2022 | 3,215.00p | 3,215.00p | 3,060.00p | 3,175.00p | 3061 |
14/01/2022 | 3,310.00p | 3,310.00p | 3,000.00p | 3,090.00p | 2111 |
13/01/2022 | 3,225.00p | 3,344.00p | 3,200.00p | 3,200.00p | 4410 |
12/01/2022 | 3,250.00p | 3,264.00p | 3,200.00p | 3,250.00p | 3571 |
10/01/2022 | 3,275.00p | 3,320.00p | 3,200.00p | 3,280.00p | 3607 |
07/01/2022 | 3,275.00p | 3,325.00p | 3,213.00p | 3,275.00p | 12744 |
06/01/2022 | 3,400.00p | 3,400.00p | 3,210.00p | 3,275.00p | 2079 |
05/01/2022 | 3,400.00p | 3,400.00p | 3,300.00p | 3,400.00p | 1730 |
04/01/2022 | 3,400.00p | 3,402.00p | 3,300.00p | 3,400.00p | 1045 |
31/12/2021 | 3,400.00p | 3,405.00p | 3,300.00p | 3,400.00p | 456 |
30/12/2021 | 3,400.00p | 3,415.00p | 3,308.97p | 3,400.00p | 259 |
29/12/2021 | 3,400.00p | 3,470.00p | 3,310.00p | 3,400.00p | 1004 |
24/12/2021 | 3,400.00p | 3,469.00p | 3,300.00p | 3,400.00p | 154 |
23/12/2021 | 3,350.00p | 3,474.00p | 3,300.00p | 3,400.00p | 1603 |
22/12/2021 | 3,350.00p | 3,450.00p | 3,307.00p | 3,350.00p | 2212 |
21/12/2021 | 3,350.00p | 3,450.00p | 3,252.60p | 3,350.00p | 2562 |
20/12/2021 | 3,350.00p | 3,448.00p | 3,250.00p | 3,250.00p | 2482 |
17/12/2021 | 3,350.00p | 3,450.00p | 3,281.00p | 3,350.00p | 3316 |
16/12/2021 | 3,350.00p | 3,400.00p | 3,270.00p | 3,350.00p | 1244 |
15/12/2021 | 3,350.00p | 3,430.00p | 3,270.00p | 3,350.00p | 1090 |
*Close Price adjusted for both dividends and splits