Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/09/2022 | 1,030.00p | 1,030.00p | 1,020.40p | 1,030.00p | 1838 |
23/09/2022 | 1,030.00p | 1,030.00p | 1,020.40p | 1,030.00p | 53 |
22/09/2022 | 1,035.00p | 1,040.00p | 1,030.00p | 1,030.00p | 100 |
21/09/2022 | 1,035.00p | 1,050.00p | 1,021.00p | 1,035.00p | 308 |
20/09/2022 | 1,035.00p | 1,035.00p | 1,035.00p | 1,035.00p | 0 |
19/09/2022 | 1,035.00p | 1,035.00p | 1,035.00p | 1,035.00p | 0 |
16/09/2022 | 1,035.00p | 1,035.00p | 1,035.00p | 1,035.00p | 0 |
15/09/2022 | 1,035.00p | 1,040.00p | 1,035.00p | 1,035.00p | 519 |
14/09/2022 | 1,035.00p | 1,037.50p | 1,035.00p | 1,035.00p | 2000 |
13/09/2022 | 1,035.00p | 1,040.00p | 1,035.00p | 1,035.00p | 22 |
12/09/2022 | 1,035.00p | 1,040.00p | 1,035.00p | 1,035.00p | 250 |
09/09/2022 | 1,035.00p | 1,040.00p | 1,035.00p | 1,035.00p | 58 |
08/09/2022 | 1,035.00p | 1,035.00p | 1,035.00p | 1,035.00p | 0 |
07/09/2022 | 1,035.00p | 1,040.00p | 1,035.00p | 1,035.00p | 34 |
06/09/2022 | 1,065.00p | 1,065.00p | 1,015.00p | 1,035.00p | 329 |
05/09/2022 | 1,065.00p | 1,065.00p | 1,064.70p | 1,065.00p | 30 |
02/09/2022 | 1,065.00p | 1,065.00p | 1,064.70p | 1,065.00p | 250 |
01/09/2022 | 1,065.00p | 1,065.00p | 1,065.00p | 1,065.00p | 0 |
31/08/2022 | 1,065.00p | 1,065.00p | 1,064.70p | 1,065.00p | 70 |
30/08/2022 | 1,065.00p | 1,065.00p | 1,065.00p | 1,065.00p | 0 |
29/08/2022 | 1,065.00p | 1,065.00p | 1,064.70p | 1,065.00p | 186 |
26/08/2022 | 1,065.00p | 1,065.00p | 1,064.70p | 1,065.00p | 186 |
25/08/2022 | 1,065.00p | 1,080.00p | 1,065.00p | 1,065.00p | 31 |
24/08/2022 | 1,065.00p | 1,065.00p | 1,065.00p | 1,065.00p | 0 |
23/08/2022 | 1,070.00p | 1,070.00p | 1,065.00p | 1,065.00p | 0 |
22/08/2022 | 1,075.00p | 1,075.00p | 1,070.00p | 1,070.00p | 0 |
19/08/2022 | 1,075.00p | 1,075.00p | 1,075.00p | 1,075.00p | 0 |
18/08/2022 | 1,075.00p | 1,094.00p | 1,050.00p | 1,075.00p | 313 |
17/08/2022 | 1,075.00p | 1,095.00p | 1,059.00p | 1,075.00p | 1544 |
16/08/2022 | 1,075.00p | 1,095.00p | 1,075.00p | 1,075.00p | 273 |
15/08/2022 | 1,075.00p | 1,075.00p | 1,059.00p | 1,075.00p | 15 |
12/08/2022 | 1,075.00p | 1,075.00p | 1,075.00p | 1,075.00p | 0 |
11/08/2022 | 1,075.00p | 1,085.00p | 1,075.00p | 1,075.00p | 184 |
10/08/2022 | 1,075.00p | 1,085.00p | 1,075.00p | 1,075.00p | 46 |
09/08/2022 | 1,075.00p | 1,075.00p | 1,075.00p | 1,075.00p | 0 |
08/08/2022 | 1,075.00p | 1,085.00p | 1,075.00p | 1,075.00p | 1192 |
05/08/2022 | 1,075.00p | 1,075.00p | 1,058.25p | 1,075.00p | 4 |
04/08/2022 | 1,075.00p | 1,085.00p | 1,075.00p | 1,075.00p | 352 |
03/08/2022 | 1,075.00p | 1,085.00p | 1,075.00p | 1,075.00p | 191 |
02/08/2022 | 1,075.00p | 1,085.00p | 1,075.00p | 1,075.00p | 186 |
01/08/2022 | 1,075.00p | 1,085.00p | 1,075.00p | 1,075.00p | 3939 |
29/07/2022 | 1,075.00p | 1,085.00p | 1,075.00p | 1,075.00p | 250 |
28/07/2022 | 1,075.00p | 1,087.00p | 1,075.00p | 1,075.00p | 91 |
27/07/2022 | 1,075.00p | 1,075.00p | 1,075.00p | 1,075.00p | 0 |
26/07/2022 | 1,075.00p | 1,075.00p | 1,075.00p | 1,075.00p | 0 |
25/07/2022 | 1,075.00p | 1,075.00p | 1,075.00p | 1,075.00p | 0 |
22/07/2022 | 1,075.00p | 1,075.00p | 1,075.00p | 1,075.00p | 0 |
21/07/2022 | 1,075.00p | 1,075.00p | 1,075.00p | 1,075.00p | 0 |
20/07/2022 | 1,075.00p | 1,087.50p | 1,075.00p | 1,075.00p | 288 |
19/07/2022 | 1,075.00p | 1,075.00p | 1,075.00p | 1,075.00p | 0 |
18/07/2022 | 1,075.00p | 1,075.00p | 1,075.00p | 1,075.00p | 0 |
15/07/2022 | 1,075.00p | 1,075.00p | 1,075.00p | 1,075.00p | 0 |
14/07/2022 | 1,075.00p | 1,088.45p | 1,075.00p | 1,075.00p | 585 |
13/07/2022 | 1,075.00p | 1,087.50p | 1,075.00p | 1,075.00p | 250 |
12/07/2022 | 1,075.00p | 1,089.00p | 1,050.00p | 1,075.00p | 523 |
11/07/2022 | 1,075.00p | 1,089.00p | 1,075.00p | 1,075.00p | 9 |
08/07/2022 | 1,075.00p | 1,094.00p | 1,075.00p | 1,075.00p | 1004 |
07/07/2022 | 1,075.00p | 1,075.00p | 1,050.00p | 1,075.00p | 737 |
06/07/2022 | 1,075.00p | 1,100.00p | 1,075.00p | 1,075.00p | 112 |
05/07/2022 | 1,075.00p | 1,100.00p | 1,075.00p | 1,075.00p | 135 |
04/07/2022 | 1,075.00p | 1,075.00p | 1,075.00p | 1,075.00p | 0 |
01/07/2022 | 1,075.00p | 1,075.00p | 1,075.00p | 1,075.00p | 0 |
30/06/2022 | 1,075.00p | 1,075.00p | 1,055.00p | 1,075.00p | 42 |
29/06/2022 | 1,075.00p | 1,090.00p | 1,075.00p | 1,075.00p | 232 |
28/06/2022 | 1,075.00p | 1,075.00p | 1,050.00p | 1,075.00p | 65 |
27/06/2022 | 1,075.00p | 1,075.00p | 1,075.00p | 1,075.00p | 0 |
24/06/2022 | 1,100.00p | 1,100.00p | 1,075.00p | 1,075.00p | 1158 |
23/06/2022 | 1,125.00p | 1,133.00p | 1,051.00p | 1,100.00p | 673 |
22/06/2022 | 1,125.00p | 1,125.00p | 1,100.00p | 1,125.00p | 132 |
21/06/2022 | 1,175.00p | 1,175.00p | 1,080.00p | 1,125.00p | 1449 |
20/06/2022 | 1,240.00p | 1,240.00p | 1,131.00p | 1,175.00p | 1504 |
17/06/2022 | 1,240.00p | 1,240.00p | 1,240.00p | 1,240.00p | 0 |
16/06/2022 | 1,250.00p | 1,252.00p | 1,213.20p | 1,240.00p | 323 |
15/06/2022 | 1,250.00p | 1,274.00p | 1,250.00p | 1,250.00p | 85 |
14/06/2022 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 0 |
13/06/2022 | 1,250.00p | 1,250.00p | 1,215.00p | 1,250.00p | 540 |
10/06/2022 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 0 |
09/06/2022 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 0 |
08/06/2022 | 1,250.00p | 1,284.00p | 1,250.00p | 1,250.00p | 1129 |
07/06/2022 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 0 |
06/06/2022 | 1,250.00p | 1,285.00p | 1,200.00p | 1,250.00p | 491 |
03/06/2022 | 1,250.00p | 1,285.00p | 1,200.00p | 1,250.00p | 543 |
02/06/2022 | 1,250.00p | 1,285.00p | 1,200.00p | 1,250.00p | 543 |
01/06/2022 | 1,250.00p | 1,285.00p | 1,200.00p | 1,250.00p | 543 |
31/05/2022 | 1,390.00p | 1,400.00p | 1,390.00p | 1,390.00p | 142 |
30/05/2022 | 1,390.00p | 1,400.00p | 1,390.00p | 1,390.00p | 106 |
27/05/2022 | 1,390.00p | 1,390.00p | 1,390.00p | 1,390.00p | 0 |
26/05/2022 | 1,390.00p | 1,400.00p | 1,390.00p | 1,390.00p | 7 |
25/05/2022 | 1,390.00p | 1,390.00p | 1,390.00p | 1,390.00p | 0 |
24/05/2022 | 1,390.00p | 1,390.00p | 1,390.00p | 1,390.00p | 0 |
23/05/2022 | 1,390.00p | 1,390.00p | 1,390.00p | 1,390.00p | 0 |
20/05/2022 | 1,390.00p | 1,390.00p | 1,390.00p | 1,390.00p | 0 |
19/05/2022 | 1,390.00p | 1,390.20p | 1,390.00p | 1,390.00p | 10 |
18/05/2022 | 1,390.00p | 1,400.00p | 1,390.00p | 1,390.00p | 28 |
17/05/2022 | 1,385.00p | 1,395.00p | 1,385.00p | 1,390.00p | 275 |
16/05/2022 | 1,385.00p | 1,385.00p | 1,385.00p | 1,385.00p | 0 |
13/05/2022 | 1,385.00p | 1,385.00p | 1,385.00p | 1,385.00p | 0 |
12/05/2022 | 1,385.00p | 1,385.00p | 1,385.00p | 1,385.00p | 0 |
11/05/2022 | 1,385.00p | 1,385.00p | 1,385.00p | 1,385.00p | 0 |
10/05/2022 | 1,385.00p | 1,385.00p | 1,377.00p | 1,385.00p | 335 |
09/05/2022 | 1,385.00p | 1,385.00p | 1,377.00p | 1,385.00p | 178 |
06/05/2022 | 1,385.00p | 1,400.00p | 1,385.00p | 1,385.00p | 1302 |
05/05/2022 | 1,385.00p | 1,400.00p | 1,377.00p | 1,385.00p | 262 |
04/05/2022 | 1,385.00p | 1,400.00p | 1,385.00p | 1,385.00p | 82 |
03/05/2022 | 1,385.00p | 1,400.00p | 1,385.00p | 1,385.00p | 285 |
02/05/2022 | 1,385.00p | 1,385.00p | 1,385.00p | 1,385.00p | 0 |
29/04/2022 | 1,385.00p | 1,385.00p | 1,385.00p | 1,385.00p | 0 |
28/04/2022 | 1,395.00p | 1,395.00p | 1,385.00p | 1,385.00p | 0 |
27/04/2022 | 1,410.00p | 1,410.00p | 1,395.00p | 1,395.00p | 0 |
26/04/2022 | 1,410.00p | 1,410.00p | 1,410.00p | 1,410.00p | 0 |
25/04/2022 | 1,410.00p | 1,410.00p | 1,410.00p | 1,410.00p | 0 |
22/04/2022 | 1,410.00p | 1,410.00p | 1,410.00p | 1,410.00p | 0 |
21/04/2022 | 1,410.00p | 1,410.00p | 1,410.00p | 1,410.00p | 0 |
20/04/2022 | 1,390.00p | 1,450.00p | 1,377.00p | 1,410.00p | 528 |
19/04/2022 | 1,390.00p | 1,390.00p | 1,390.00p | 1,390.00p | 0 |
18/04/2022 | 1,390.00p | 1,390.00p | 1,390.00p | 1,390.00p | 0 |
15/04/2022 | 1,390.00p | 1,390.00p | 1,390.00p | 1,390.00p | 0 |
14/04/2022 | 1,390.00p | 1,390.00p | 1,390.00p | 1,390.00p | 0 |
13/04/2022 | 1,390.00p | 1,430.00p | 1,390.00p | 1,390.00p | 22 |
12/04/2022 | 1,390.00p | 1,390.00p | 1,390.00p | 1,390.00p | 0 |
11/04/2022 | 1,390.00p | 1,390.00p | 1,390.00p | 1,390.00p | 0 |
08/04/2022 | 1,390.00p | 1,390.00p | 1,375.55p | 1,390.00p | 182 |
07/04/2022 | 1,380.00p | 1,430.00p | 1,375.55p | 1,390.00p | 375 |
06/04/2022 | 1,350.00p | 1,430.00p | 1,350.00p | 1,380.00p | 148 |
05/04/2022 | 1,300.00p | 1,375.00p | 1,300.00p | 1,325.00p | 1328 |
04/04/2022 | 1,300.00p | 1,300.00p | 1,300.00p | 1,300.00p | 0 |
01/04/2022 | 1,300.00p | 1,300.00p | 1,261.00p | 1,300.00p | 153 |
31/03/2022 | 1,300.00p | 1,300.00p | 1,261.00p | 1,300.00p | 98 |
30/03/2022 | 1,300.00p | 1,348.00p | 1,261.00p | 1,300.00p | 1282 |
29/03/2022 | 1,300.00p | 1,300.00p | 1,300.00p | 1,300.00p | 0 |
28/03/2022 | 1,300.00p | 1,300.00p | 1,265.55p | 1,300.00p | 2 |
25/03/2022 | 1,300.00p | 1,350.00p | 1,300.00p | 1,300.00p | 65 |
24/03/2022 | 1,300.00p | 1,300.00p | 1,300.00p | 1,300.00p | 0 |
23/03/2022 | 1,300.00p | 1,300.00p | 1,300.00p | 1,300.00p | 0 |
22/03/2022 | 1,300.00p | 1,349.00p | 1,300.00p | 1,300.00p | 1 |
21/03/2022 | 1,300.00p | 1,335.00p | 1,261.00p | 1,300.00p | 246 |
18/03/2022 | 1,275.00p | 1,300.00p | 1,261.00p | 1,300.00p | 426 |
17/03/2022 | 1,350.00p | 1,350.00p | 1,261.00p | 1,275.00p | 1479 |
16/03/2022 | 1,425.00p | 1,425.00p | 1,300.00p | 1,350.00p | 1629 |
15/03/2022 | 1,425.00p | 1,425.00p | 1,425.00p | 1,425.00p | 0 |
14/03/2022 | 1,425.00p | 1,425.00p | 1,424.00p | 1,425.00p | 140 |
11/03/2022 | 1,425.00p | 1,425.00p | 1,425.00p | 1,425.00p | 50 |
10/03/2022 | 1,425.00p | 1,430.00p | 1,425.00p | 1,425.00p | 20 |
09/03/2022 | 1,415.00p | 1,425.00p | 1,415.00p | 1,425.00p | 13 |
08/03/2022 | 1,475.00p | 1,475.00p | 1,350.00p | 1,415.00p | 1473 |
07/03/2022 | 1,630.00p | 1,630.00p | 1,420.00p | 1,475.00p | 970 |
04/03/2022 | 1,630.00p | 1,630.00p | 1,580.00p | 1,630.00p | 350 |
03/03/2022 | 1,630.00p | 1,630.00p | 1,590.00p | 1,630.00p | 285 |
02/03/2022 | 1,630.00p | 1,659.00p | 1,590.00p | 1,630.00p | 250 |
01/03/2022 | 1,630.00p | 1,655.00p | 1,580.00p | 1,630.00p | 506 |
28/02/2022 | 1,630.00p | 1,630.00p | 1,580.00p | 1,630.00p | 133 |
25/02/2022 | 1,630.00p | 1,662.00p | 1,580.00p | 1,630.00p | 343 |
24/02/2022 | 1,630.00p | 1,664.00p | 1,630.00p | 1,630.00p | 5 |
23/02/2022 | 1,630.00p | 1,665.30p | 1,581.00p | 1,630.00p | 66 |
22/02/2022 | 1,630.00p | 1,630.00p | 1,630.00p | 1,630.00p | 0 |
21/02/2022 | 1,630.00p | 1,670.00p | 1,581.00p | 1,630.00p | 197 |
18/02/2022 | 1,630.00p | 1,630.00p | 1,630.00p | 1,630.00p | 0 |
17/02/2022 | 1,630.00p | 1,630.00p | 1,630.00p | 1,630.00p | 0 |
16/02/2022 | 1,630.00p | 1,670.00p | 1,630.00p | 1,630.00p | 48 |
15/02/2022 | 1,630.00p | 1,677.00p | 1,630.00p | 1,630.00p | 354 |
14/02/2022 | 1,630.00p | 1,630.00p | 1,595.00p | 1,630.00p | 100 |
11/02/2022 | 1,630.00p | 1,630.00p | 1,630.00p | 1,630.00p | 0 |
10/02/2022 | 1,630.00p | 1,630.00p | 1,580.00p | 1,630.00p | 1 |
09/02/2022 | 1,630.00p | 1,630.00p | 1,630.00p | 1,630.00p | 0 |
08/02/2022 | 1,630.00p | 1,680.00p | 1,630.00p | 1,630.00p | 29 |
07/02/2022 | 1,630.00p | 1,630.00p | 1,630.00p | 1,630.00p | 0 |
04/02/2022 | 1,620.00p | 1,660.00p | 1,620.00p | 1,630.00p | 180 |
03/02/2022 | 1,620.00p | 1,660.00p | 1,580.00p | 1,620.00p | 418 |
02/02/2022 | 1,585.00p | 1,640.00p | 1,585.00p | 1,620.00p | 309 |
01/02/2022 | 1,570.00p | 1,628.00p | 1,570.00p | 1,585.00p | 360 |
31/01/2022 | 1,550.00p | 1,597.00p | 1,550.00p | 1,570.00p | 820 |
28/01/2022 | 1,550.00p | 1,564.45p | 1,531.22p | 1,550.00p | 1031 |
27/01/2022 | 1,635.00p | 1,635.00p | 1,575.00p | 1,610.00p | 200 |
26/01/2022 | 1,635.00p | 1,650.00p | 1,635.00p | 1,635.00p | 484 |
25/01/2022 | 1,675.00p | 1,675.00p | 1,600.00p | 1,635.00p | 876 |
24/01/2022 | 1,730.00p | 1,730.00p | 1,675.00p | 1,675.00p | 100 |
21/01/2022 | 1,740.00p | 1,760.00p | 1,675.00p | 1,730.00p | 756 |
20/01/2022 | 1,740.00p | 1,740.00p | 1,708.00p | 1,740.00p | 372 |
19/01/2022 | 1,740.00p | 1,780.00p | 1,708.00p | 1,740.00p | 498 |
18/01/2022 | 1,740.00p | 1,760.00p | 1,740.00p | 1,740.00p | 56 |
17/01/2022 | 1,740.00p | 1,761.16p | 1,700.00p | 1,740.00p | 298 |
14/01/2022 | 1,760.00p | 1,762.40p | 1,705.00p | 1,740.00p | 567 |
13/01/2022 | 1,740.00p | 1,780.00p | 1,721.00p | 1,760.00p | 1656 |
12/01/2022 | 1,685.00p | 1,740.00p | 1,680.00p | 1,740.00p | 474 |
10/01/2022 | 1,650.00p | 1,678.00p | 1,650.00p | 1,650.00p | 476 |
07/01/2022 | 1,625.00p | 1,680.00p | 1,625.00p | 1,650.00p | 290 |
06/01/2022 | 1,625.00p | 1,670.00p | 1,625.00p | 1,625.00p | 53 |
05/01/2022 | 1,570.00p | 1,670.00p | 1,570.00p | 1,625.00p | 2218 |
04/01/2022 | 1,570.00p | 1,600.00p | 1,540.00p | 1,570.00p | 2913 |
03/01/2022 | 1,525.00p | 1,580.00p | 1,505.00p | 1,570.00p | 2590 |
31/12/2021 | 1,525.00p | 1,580.00p | 1,505.00p | 1,570.00p | 1590 |
30/12/2021 | 1,490.00p | 1,532.40p | 1,470.00p | 1,525.00p | 810 |
29/12/2021 | 1,490.00p | 1,490.00p | 1,490.00p | 1,490.00p | 0 |
28/12/2021 | 1,490.00p | 1,490.00p | 1,490.00p | 1,490.00p | 0 |
27/12/2021 | 1,490.00p | 1,490.00p | 1,490.00p | 1,490.00p | 0 |
24/12/2021 | 1,490.00p | 1,490.00p | 1,490.00p | 1,490.00p | 0 |
23/12/2021 | 1,490.00p | 1,495.00p | 1,490.00p | 1,490.00p | 66 |
22/12/2021 | 1,490.00p | 1,490.00p | 1,490.00p | 1,490.00p | 0 |
21/12/2021 | 1,490.00p | 1,490.00p | 1,490.00p | 1,490.00p | 0 |
20/12/2021 | 1,490.00p | 1,490.00p | 1,490.00p | 1,490.00p | 0 |
*Close Price adjusted for both dividends and splits