Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/10/2022 | 3,130.00p | 3,175.00p | 3,028.75p | 3,175.00p | 50128 |
30/09/2022 | 3,100.00p | 3,195.00p | 3,030.00p | 3,160.00p | 53936 |
29/09/2022 | 3,085.00p | 3,150.00p | 3,015.00p | 3,055.00p | 137470 |
28/09/2022 | 3,280.00p | 3,280.00p | 3,080.00p | 3,130.00p | 83882 |
27/09/2022 | 3,400.00p | 3,400.00p | 3,260.00p | 3,260.00p | 35891 |
26/09/2022 | 3,370.00p | 3,445.09p | 3,290.00p | 3,350.00p | 43062 |
23/09/2022 | 3,400.00p | 3,475.00p | 3,360.00p | 3,385.00p | 31627 |
22/09/2022 | 3,510.00p | 3,510.00p | 3,409.90p | 3,440.00p | 28715 |
21/09/2022 | 3,425.00p | 3,515.00p | 3,384.00p | 3,515.00p | 93713 |
20/09/2022 | 3,480.00p | 3,511.97p | 3,408.57p | 3,440.00p | 15310 |
16/09/2022 | 3,500.00p | 3,522.00p | 3,450.00p | 3,450.00p | 63879 |
15/09/2022 | 3,560.00p | 3,604.55p | 3,505.00p | 3,505.00p | 23035 |
14/09/2022 | 3,625.00p | 3,625.00p | 3,510.00p | 3,525.00p | 21298 |
13/09/2022 | 3,710.00p | 3,735.00p | 3,595.00p | 3,595.00p | 36454 |
12/09/2022 | 3,610.00p | 3,700.00p | 3,565.00p | 3,700.00p | 25641 |
09/09/2022 | 3,570.00p | 3,605.00p | 3,545.58p | 3,605.00p | 19576 |
08/09/2022 | 3,580.00p | 3,585.00p | 3,470.00p | 3,510.00p | 28508 |
07/09/2022 | 3,430.00p | 3,550.00p | 3,430.00p | 3,550.00p | 27594 |
06/09/2022 | 3,430.00p | 3,530.00p | 3,425.00p | 3,515.00p | 39007 |
05/09/2022 | 3,520.00p | 3,560.00p | 3,410.00p | 3,410.00p | 43249 |
02/09/2022 | 3,510.00p | 3,590.00p | 3,509.40p | 3,545.00p | 22363 |
01/09/2022 | 3,535.00p | 3,571.25p | 3,500.00p | 3,500.00p | 39841 |
31/08/2022 | 3,555.00p | 3,595.00p | 3,555.00p | 3,570.00p | 15367 |
30/08/2022 | 3,600.00p | 3,680.00p | 3,547.50p | 3,575.00p | 28243 |
26/08/2022 | 3,585.00p | 3,597.58p | 3,560.00p | 3,565.00p | 23212 |
25/08/2022 | 3,570.00p | 3,625.92p | 3,550.00p | 3,575.00p | 42198 |
24/08/2022 | 3,620.00p | 3,620.00p | 3,534.99p | 3,570.00p | 30885 |
23/08/2022 | 3,600.00p | 3,618.66p | 3,555.00p | 3,560.00p | 38712 |
22/08/2022 | 3,685.00p | 3,732.27p | 3,600.00p | 3,610.00p | 89919 |
19/08/2022 | 3,710.00p | 3,733.18p | 3,650.00p | 3,660.00p | 16867 |
18/08/2022 | 3,700.00p | 3,739.99p | 3,672.57p | 3,720.00p | 14839 |
17/08/2022 | 3,790.00p | 3,800.83p | 3,675.00p | 3,680.00p | 21481 |
16/08/2022 | 3,775.00p | 3,835.00p | 3,755.00p | 3,770.00p | 23181 |
15/08/2022 | 3,840.00p | 3,840.00p | 3,780.00p | 3,785.00p | 27682 |
12/08/2022 | 3,850.00p | 3,855.00p | 3,770.00p | 3,770.00p | 18044 |
11/08/2022 | 3,830.00p | 3,892.50p | 3,761.28p | 3,850.00p | 62543 |
10/08/2022 | 3,830.00p | 3,830.00p | 3,765.00p | 3,820.00p | 25432 |
09/08/2022 | 3,825.00p | 3,830.00p | 3,755.00p | 3,800.00p | 46211 |
08/08/2022 | 3,730.00p | 3,865.00p | 3,730.00p | 3,785.00p | 124125 |
05/08/2022 | 3,775.00p | 3,801.46p | 3,725.00p | 3,770.00p | 62543 |
04/08/2022 | 3,655.00p | 3,760.00p | 3,635.00p | 3,760.00p | 40619 |
03/08/2022 | 3,680.00p | 3,720.00p | 3,630.00p | 3,660.00p | 26973 |
02/08/2022 | 3,690.00p | 3,720.00p | 3,680.00p | 3,680.00p | 22967 |
01/08/2022 | 3,730.00p | 3,801.70p | 3,700.00p | 3,720.00p | 28198 |
29/07/2022 | 3,765.00p | 3,805.00p | 3,730.00p | 3,785.00p | 57110 |
28/07/2022 | 3,715.00p | 3,760.00p | 3,675.00p | 3,750.00p | 13829 |
27/07/2022 | 3,660.00p | 3,710.00p | 3,648.72p | 3,695.00p | 36533 |
26/07/2022 | 3,750.00p | 3,764.96p | 3,596.25p | 3,635.00p | 33132 |
25/07/2022 | 3,745.00p | 3,790.00p | 3,705.00p | 3,750.00p | 22937 |
22/07/2022 | 3,730.00p | 3,810.00p | 3,710.00p | 3,750.00p | 38319 |
21/07/2022 | 3,675.00p | 3,770.00p | 3,652.93p | 3,745.00p | 55880 |
20/07/2022 | 3,660.00p | 3,670.00p | 3,600.99p | 3,630.00p | 21964 |
19/07/2022 | 3,535.00p | 3,630.00p | 3,532.50p | 3,615.00p | 19729 |
18/07/2022 | 3,590.00p | 3,640.00p | 3,541.25p | 3,560.00p | 19583 |
15/07/2022 | 3,480.00p | 3,550.00p | 3,447.25p | 3,550.00p | 19957 |
14/07/2022 | 3,475.00p | 3,500.00p | 3,425.00p | 3,440.00p | 19183 |
13/07/2022 | 3,490.00p | 3,525.00p | 3,435.00p | 3,460.00p | 22511 |
12/07/2022 | 3,375.00p | 3,520.00p | 3,375.00p | 3,500.00p | 18331 |
11/07/2022 | 3,390.00p | 3,460.08p | 3,345.00p | 3,450.00p | 18212 |
08/07/2022 | 3,440.00p | 3,489.60p | 3,400.00p | 3,455.00p | 40605 |
07/07/2022 | 3,460.00p | 3,520.00p | 3,420.00p | 3,440.00p | 30282 |
06/07/2022 | 3,340.00p | 3,482.27p | 3,340.00p | 3,450.00p | 20293 |
05/07/2022 | 3,550.00p | 3,550.00p | 3,400.00p | 3,400.00p | 38127 |
04/07/2022 | 3,525.00p | 3,600.00p | 3,505.00p | 3,520.00p | 24830 |
01/07/2022 | 3,470.00p | 3,690.00p | 3,465.00p | 3,535.00p | 35058 |
30/06/2022 | 3,700.00p | 3,730.00p | 3,360.00p | 3,465.00p | 45629 |
29/06/2022 | 3,740.00p | 3,815.00p | 3,733.75p | 3,780.00p | 30020 |
28/06/2022 | 3,795.00p | 3,835.00p | 3,741.12p | 3,775.00p | 149817 |
27/06/2022 | 3,780.00p | 3,799.24p | 3,728.25p | 3,775.00p | 61731 |
24/06/2022 | 3,590.00p | 3,730.00p | 3,590.00p | 3,700.00p | 30953 |
23/06/2022 | 3,620.00p | 3,650.00p | 3,584.75p | 3,625.00p | 32703 |
22/06/2022 | 3,645.00p | 3,674.83p | 3,550.00p | 3,600.00p | 22210 |
21/06/2022 | 3,745.00p | 3,790.00p | 3,635.00p | 3,635.00p | 37190 |
20/06/2022 | 3,705.00p | 3,785.00p | 3,655.00p | 3,710.00p | 32921 |
17/06/2022 | 3,740.00p | 3,820.00p | 3,650.00p | 3,650.00p | 40302 |
16/06/2022 | 3,750.00p | 3,782.50p | 3,600.00p | 3,625.00p | 68650 |
15/06/2022 | 3,570.00p | 3,770.00p | 3,570.00p | 3,770.00p | 40784 |
14/06/2022 | 3,590.00p | 3,865.00p | 3,528.93p | 3,590.00p | 100289 |
13/06/2022 | 3,610.00p | 3,655.00p | 3,580.00p | 3,580.00p | 29008 |
10/06/2022 | 3,720.00p | 3,780.00p | 3,687.50p | 3,695.00p | 25486 |
09/06/2022 | 3,715.00p | 3,820.00p | 3,683.00p | 3,760.00p | 24978 |
08/06/2022 | 3,725.00p | 3,850.00p | 3,725.00p | 3,805.00p | 37200 |
07/06/2022 | 3,790.00p | 3,827.45p | 3,715.00p | 3,735.00p | 38883 |
06/06/2022 | 3,870.00p | 3,932.50p | 3,815.00p | 3,830.00p | 30225 |
01/06/2022 | 3,855.00p | 3,885.00p | 3,770.00p | 3,800.00p | 40014 |
31/05/2022 | 3,820.00p | 3,915.66p | 3,771.65p | 3,875.00p | 53794 |
27/05/2022 | 3,735.00p | 3,905.00p | 3,725.00p | 3,725.00p | 30639 |
26/05/2022 | 3,625.00p | 3,735.00p | 3,599.00p | 3,725.00p | 42360 |
25/05/2022 | 3,560.00p | 3,654.98p | 3,560.00p | 3,635.00p | 13520 |
24/05/2022 | 3,650.00p | 3,710.00p | 3,585.00p | 3,585.00p | 17729 |
23/05/2022 | 3,665.00p | 3,687.73p | 3,625.00p | 3,685.00p | 17991 |
20/05/2022 | 3,690.00p | 3,745.00p | 3,580.00p | 3,580.00p | 19131 |
19/05/2022 | 3,700.00p | 3,710.00p | 3,546.82p | 3,620.00p | 22953 |
18/05/2022 | 3,760.00p | 3,779.80p | 3,695.00p | 3,715.00p | 29775 |
17/05/2022 | 3,760.00p | 3,790.00p | 3,698.00p | 3,715.00p | 13500 |
16/05/2022 | 3,720.00p | 3,773.75p | 3,706.09p | 3,720.00p | 22363 |
13/05/2022 | 3,640.00p | 3,715.00p | 3,621.16p | 3,715.00p | 18925 |
12/05/2022 | 3,630.00p | 3,665.00p | 3,555.00p | 3,645.00p | 22493 |
11/05/2022 | 3,590.00p | 3,690.00p | 3,568.93p | 3,675.00p | 32830 |
10/05/2022 | 3,610.00p | 3,630.00p | 3,550.00p | 3,550.00p | 11570 |
09/05/2022 | 3,530.00p | 3,570.00p | 3,463.14p | 3,550.00p | 38897 |
06/05/2022 | 3,620.00p | 3,635.00p | 3,540.00p | 3,580.00p | 59233 |
05/05/2022 | 3,730.00p | 3,740.00p | 3,620.00p | 3,640.00p | 40916 |
04/05/2022 | 3,715.00p | 3,729.41p | 3,635.00p | 3,640.00p | 21655 |
03/05/2022 | 3,715.00p | 3,746.75p | 3,695.00p | 3,695.00p | 398555 |
29/04/2022 | 3,670.00p | 3,738.90p | 3,670.00p | 3,710.00p | 42832 |
28/04/2022 | 3,715.00p | 3,729.00p | 3,670.00p | 3,680.00p | 20438 |
27/04/2022 | 3,650.00p | 3,707.23p | 3,630.00p | 3,675.00p | 42476 |
26/04/2022 | 3,735.00p | 3,750.00p | 3,709.40p | 3,675.00p | 8887 |
25/04/2022 | 3,660.00p | 3,710.00p | 3,645.00p | 3,675.00p | 48896 |
22/04/2022 | 3,775.00p | 3,805.00p | 3,700.00p | 3,715.00p | 50355 |
21/04/2022 | 3,800.00p | 3,876.00p | 3,800.00p | 3,810.00p | 39477 |
20/04/2022 | 3,675.00p | 3,820.00p | 3,650.00p | 3,820.00p | 56331 |
19/04/2022 | 3,685.00p | 3,685.00p | 3,625.00p | 3,660.00p | 581091 |
14/04/2022 | 3,685.00p | 3,685.00p | 3,632.93p | 3,655.00p | 83938 |
13/04/2022 | 3,660.00p | 3,660.00p | 3,634.61p | 3,660.00p | 84218 |
12/04/2022 | 3,655.00p | 3,670.00p | 3,624.00p | 3,655.00p | 105854 |
11/04/2022 | 3,670.00p | 3,700.00p | 3,630.00p | 3,635.00p | 131686 |
08/04/2022 | 3,660.00p | 3,687.80p | 3,634.60p | 3,670.00p | 67602 |
07/04/2022 | 3,600.00p | 3,681.50p | 3,590.00p | 3,615.00p | 148646 |
06/04/2022 | 3,550.00p | 3,555.00p | 3,450.00p | 3,515.00p | 52705 |
05/04/2022 | 3,600.00p | 3,600.00p | 3,523.00p | 3,545.00p | 165750 |
04/04/2022 | 3,580.00p | 3,595.00p | 3,515.00p | 3,590.00p | 107597 |
01/04/2022 | 3,545.00p | 3,564.80p | 3,517.13p | 3,560.00p | 26373 |
31/03/2022 | 3,600.00p | 3,630.00p | 3,500.00p | 3,540.00p | 32682 |
30/03/2022 | 3,565.00p | 3,605.00p | 3,514.75p | 3,585.00p | 31992 |
29/03/2022 | 3,535.00p | 3,620.00p | 3,510.00p | 3,590.00p | 30484 |
28/03/2022 | 3,580.00p | 3,641.25p | 3,535.00p | 3,535.00p | 20812 |
25/03/2022 | 3,555.00p | 3,595.00p | 3,510.75p | 3,550.00p | 20309 |
24/03/2022 | 3,580.00p | 3,593.35p | 3,495.00p | 3,585.00p | 23619 |
23/03/2022 | 3,585.00p | 3,612.95p | 3,555.00p | 3,585.00p | 27951 |
22/03/2022 | 3,595.00p | 3,605.00p | 3,582.50p | 3,585.00p | 27284 |
21/03/2022 | 3,540.00p | 3,639.93p | 3,540.00p | 3,580.00p | 56576 |
18/03/2022 | 3,640.00p | 3,680.50p | 3,560.00p | 3,560.00p | 81057 |
17/03/2022 | 3,790.00p | 3,790.00p | 3,650.00p | 3,650.00p | 56428 |
16/03/2022 | 3,720.00p | 3,780.00p | 3,702.55p | 3,780.00p | 83873 |
15/03/2022 | 3,605.00p | 3,683.98p | 3,605.00p | 3,675.00p | 28003 |
14/03/2022 | 3,565.00p | 3,670.00p | 3,527.50p | 3,655.00p | 28123 |
11/03/2022 | 3,455.00p | 3,625.00p | 3,417.50p | 3,510.00p | 24465 |
10/03/2022 | 3,380.00p | 3,440.00p | 3,370.00p | 3,390.00p | 30608 |
09/03/2022 | 3,310.00p | 3,425.00p | 3,262.04p | 3,425.00p | 25039 |
08/03/2022 | 3,255.00p | 3,315.00p | 3,230.00p | 3,230.00p | 30305 |
07/03/2022 | 3,270.00p | 3,300.00p | 3,150.03p | 3,250.00p | 58365 |
04/03/2022 | 3,355.00p | 3,400.00p | 3,202.30p | 3,240.00p | 52011 |
03/03/2022 | 3,510.00p | 3,512.47p | 3,340.00p | 3,395.00p | 35506 |
02/03/2022 | 3,450.00p | 3,505.00p | 3,450.00p | 3,500.00p | 30454 |
01/03/2022 | 3,500.00p | 3,503.80p | 3,456.05p | 3,460.00p | 30246 |
28/02/2022 | 3,495.00p | 3,510.00p | 3,452.70p | 3,480.00p | 29622 |
25/02/2022 | 3,460.00p | 3,540.00p | 3,430.00p | 3,495.00p | 37934 |
24/02/2022 | 3,370.00p | 3,439.84p | 3,346.20p | 3,420.00p | 66183 |
23/02/2022 | 3,475.00p | 3,525.00p | 3,440.00p | 3,450.00p | 44660 |
22/02/2022 | 3,510.00p | 3,535.00p | 3,453.95p | 3,480.00p | 36489 |
21/02/2022 | 3,630.00p | 3,666.82p | 3,550.00p | 3,550.00p | 35373 |
18/02/2022 | 3,660.00p | 3,690.00p | 3,650.00p | 3,660.00p | 23852 |
17/02/2022 | 3,650.00p | 3,688.98p | 3,648.75p | 3,665.00p | 33294 |
16/02/2022 | 3,620.00p | 3,655.00p | 3,620.00p | 3,655.00p | 26204 |
15/02/2022 | 3,620.00p | 3,630.00p | 3,591.50p | 3,610.00p | 19688 |
14/02/2022 | 3,610.00p | 3,637.50p | 3,590.00p | 3,600.00p | 26565 |
11/02/2022 | 3,650.00p | 3,680.00p | 3,643.69p | 3,680.00p | 15500 |
10/02/2022 | 3,630.00p | 3,699.01p | 3,630.00p | 3,685.00p | 31710 |
09/02/2022 | 3,665.00p | 3,700.00p | 3,630.55p | 3,655.00p | 24424 |
08/02/2022 | 3,625.00p | 3,640.00p | 3,600.00p | 3,640.00p | 57319 |
07/02/2022 | 3,560.00p | 3,645.00p | 3,553.78p | 3,625.00p | 41024 |
04/02/2022 | 3,635.00p | 3,655.00p | 3,540.00p | 3,560.00p | 119372 |
03/02/2022 | 3,650.00p | 3,665.00p | 3,620.00p | 3,620.00p | 48163 |
02/02/2022 | 3,730.00p | 3,767.25p | 3,627.82p | 3,665.00p | 205430 |
01/02/2022 | 3,695.00p | 3,780.00p | 3,691.27p | 3,745.00p | 26704 |
31/01/2022 | 3,685.00p | 3,685.00p | 3,645.26p | 3,660.00p | 34874 |
28/01/2022 | 3,680.00p | 3,680.00p | 3,620.00p | 3,620.00p | 37337 |
27/01/2022 | 3,620.00p | 3,660.00p | 3,620.00p | 3,660.00p | 13470 |
26/01/2022 | 3,645.00p | 3,675.00p | 3,626.27p | 3,645.00p | 36135 |
25/01/2022 | 3,650.00p | 3,695.00p | 3,625.00p | 3,630.00p | 68937 |
24/01/2022 | 3,710.00p | 3,740.00p | 3,550.00p | 3,650.00p | 84591 |
21/01/2022 | 3,820.00p | 3,848.17p | 3,690.18p | 3,700.00p | 32128 |
20/01/2022 | 3,850.00p | 3,875.00p | 3,825.00p | 3,835.00p | 19038 |
19/01/2022 | 3,870.00p | 3,880.00p | 3,820.00p | 3,820.00p | 39318 |
18/01/2022 | 3,890.00p | 3,900.00p | 3,810.00p | 3,900.00p | 26019 |
17/01/2022 | 3,815.00p | 3,905.00p | 3,815.00p | 3,890.00p | 27657 |
14/01/2022 | 3,845.00p | 3,850.00p | 3,810.00p | 3,810.00p | 25795 |
13/01/2022 | 3,955.00p | 3,955.00p | 3,860.00p | 3,860.00p | 20642 |
12/01/2022 | 3,995.00p | 3,999.54p | 3,915.00p | 3,915.00p | 172364 |
10/01/2022 | 3,990.00p | 4,070.00p | 3,990.00p | 3,990.00p | 32599 |
07/01/2022 | 3,990.00p | 4,015.00p | 3,960.00p | 3,985.00p | 24948 |
06/01/2022 | 4,000.00p | 4,005.00p | 3,965.00p | 4,000.00p | 25655 |
05/01/2022 | 4,140.00p | 4,140.00p | 3,969.59p | 4,005.00p | 50701 |
04/01/2022 | 4,095.00p | 4,151.21p | 4,066.50p | 4,100.00p | 66285 |
31/12/2021 | 4,070.00p | 4,105.00p | 4,051.00p | 4,070.00p | 19490 |
30/12/2021 | 4,040.00p | 4,075.00p | 3,954.40p | 4,060.00p | 43313 |
29/12/2021 | 3,985.00p | 4,044.23p | 3,965.00p | 3,985.00p | 46282 |
28/12/2021 | 3,905.00p | 3,928.10p | 3,891.56p | 3,920.00p | 7234 |
27/12/2021 | 3,905.00p | 3,928.10p | 3,891.56p | 3,920.00p | 7234 |
24/12/2021 | 3,905.00p | 3,928.10p | 3,891.56p | 3,920.00p | 7234 |
23/12/2021 | 3,815.00p | 3,910.00p | 3,795.00p | 3,890.00p | 27642 |
22/12/2021 | 3,750.00p | 3,790.00p | 3,750.00p | 3,755.00p | 20464 |
21/12/2021 | 3,775.00p | 3,775.00p | 3,740.00p | 3,765.00p | 14184 |
20/12/2021 | 3,795.00p | 3,795.00p | 3,705.00p | 3,730.00p | 15981 |
17/12/2021 | 3,750.00p | 3,815.00p | 3,745.00p | 3,815.00p | 55290 |
16/12/2021 | 3,745.00p | 3,780.00p | 3,702.31p | 3,765.00p | 45152 |
15/12/2021 | 3,740.00p | 3,760.50p | 3,700.00p | 3,700.00p | 45418 |
14/12/2021 | 3,750.00p | 3,752.10p | 3,730.00p | 3,730.00p | 28925 |
*Close Price adjusted for both dividends and splits