Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/11/2021 | 1,750.00p | 1,794.00p | 1,704.00p | 1,774.00p | 141692 |
29/11/2021 | 1,740.00p | 1,802.00p | 1,700.00p | 1,714.00p | 57990 |
26/11/2021 | 1,650.00p | 1,772.00p | 1,650.00p | 1,750.00p | 94729 |
25/11/2021 | 1,702.00p | 1,738.40p | 1,678.00p | 1,718.00p | 182755 |
24/11/2021 | 1,762.00p | 1,764.00p | 1,664.00p | 1,692.00p | 494619 |
23/11/2021 | 1,780.00p | 1,780.00p | 1,666.00p | 1,750.00p | 505928 |
22/11/2021 | 1,950.00p | 1,967.96p | 1,536.00p | 1,700.00p | 1898343 |
19/11/2021 | 2,435.00p | 2,530.00p | 2,435.00p | 2,495.00p | 194607 |
18/11/2021 | 2,430.00p | 2,500.00p | 2,430.00p | 2,480.00p | 16441 |
17/11/2021 | 2,525.00p | 2,525.12p | 2,460.00p | 2,500.00p | 12498 |
16/11/2021 | 2,540.00p | 2,615.00p | 2,515.00p | 2,530.00p | 40335 |
15/11/2021 | 2,455.00p | 2,615.00p | 2,443.50p | 2,595.00p | 88185 |
12/11/2021 | 2,480.00p | 2,550.00p | 2,430.00p | 2,455.00p | 40918 |
11/11/2021 | 2,530.00p | 2,540.00p | 2,410.00p | 2,520.00p | 113849 |
10/11/2021 | 2,465.00p | 2,475.00p | 2,415.00p | 2,435.00p | 1085133 |
09/11/2021 | 2,405.00p | 2,445.00p | 2,390.00p | 2,440.00p | 27227 |
08/11/2021 | 2,305.00p | 2,435.00p | 2,305.00p | 2,395.00p | 30271 |
05/11/2021 | 2,460.00p | 2,500.00p | 2,400.33p | 2,415.00p | 26381 |
04/11/2021 | 2,355.00p | 2,430.00p | 2,280.00p | 2,430.00p | 63676 |
03/11/2021 | 2,340.00p | 2,420.00p | 2,305.00p | 2,355.00p | 39277 |
02/11/2021 | 2,380.00p | 2,459.00p | 2,337.50p | 2,360.00p | 31707 |
01/11/2021 | 2,510.00p | 2,510.00p | 2,380.00p | 2,405.00p | 51173 |
29/10/2021 | 2,525.00p | 2,540.00p | 2,450.00p | 2,465.00p | 110626 |
28/10/2021 | 2,485.00p | 2,580.00p | 2,455.00p | 2,505.00p | 64622 |
27/10/2021 | 2,400.00p | 2,505.00p | 2,400.00p | 2,465.00p | 73809 |
26/10/2021 | 2,390.00p | 2,520.00p | 2,390.00p | 2,495.00p | 50199 |
25/10/2021 | 2,510.00p | 2,630.00p | 2,500.00p | 2,505.00p | 15874 |
22/10/2021 | 2,610.00p | 2,685.00p | 2,560.00p | 2,565.00p | 27046 |
21/10/2021 | 2,625.00p | 2,702.02p | 2,620.00p | 2,640.00p | 35900 |
20/10/2021 | 2,600.00p | 2,691.83p | 2,590.00p | 2,670.00p | 31537 |
19/10/2021 | 2,595.00p | 2,670.00p | 2,545.00p | 2,650.00p | 37419 |
18/10/2021 | 2,540.00p | 2,570.00p | 2,410.00p | 2,530.00p | 26583 |
15/10/2021 | 2,510.00p | 2,544.55p | 2,470.00p | 2,475.00p | 58481 |
14/10/2021 | 2,545.00p | 2,610.00p | 2,540.00p | 2,540.00p | 11025 |
13/10/2021 | 2,515.00p | 2,602.02p | 2,485.00p | 2,580.00p | 33893 |
12/10/2021 | 2,495.00p | 2,515.00p | 2,475.00p | 2,515.00p | 15920 |
11/10/2021 | 2,475.00p | 2,545.00p | 2,465.00p | 2,495.00p | 31417 |
08/10/2021 | 2,490.00p | 2,510.00p | 2,410.00p | 2,490.00p | 25504 |
07/10/2021 | 2,415.00p | 2,480.00p | 2,405.00p | 2,470.00p | 27520 |
06/10/2021 | 2,445.00p | 2,460.00p | 2,405.00p | 2,450.00p | 39579 |
05/10/2021 | 2,385.00p | 2,475.00p | 2,385.00p | 2,445.00p | 21648 |
04/10/2021 | 2,475.00p | 2,520.00p | 2,405.00p | 2,440.00p | 46396 |
01/10/2021 | 2,450.00p | 2,465.00p | 2,394.45p | 2,465.00p | 44506 |
30/09/2021 | 2,445.00p | 2,490.00p | 2,420.00p | 2,450.00p | 26907 |
29/09/2021 | 2,410.00p | 2,448.00p | 2,371.50p | 2,410.00p | 35535 |
28/09/2021 | 2,405.00p | 2,410.00p | 2,315.00p | 2,380.00p | 37524 |
27/09/2021 | 2,495.00p | 2,545.00p | 2,385.00p | 2,400.00p | 39209 |
24/09/2021 | 2,560.00p | 2,565.25p | 2,475.00p | 2,475.00p | 30054 |
23/09/2021 | 2,475.00p | 2,605.00p | 2,475.00p | 2,550.00p | 56399 |
22/09/2021 | 2,525.00p | 2,595.00p | 2,485.00p | 2,540.00p | 21942 |
21/09/2021 | 2,515.00p | 2,562.00p | 2,460.00p | 2,510.00p | 34919 |
20/09/2021 | 2,520.00p | 2,635.00p | 2,425.00p | 2,500.00p | 49622 |
17/09/2021 | 2,665.00p | 2,735.00p | 2,525.00p | 2,525.00p | 67028 |
16/09/2021 | 2,715.00p | 2,715.00p | 2,590.10p | 2,670.00p | 37333 |
15/09/2021 | 2,695.00p | 2,732.37p | 2,615.00p | 2,655.00p | 25034 |
14/09/2021 | 2,720.00p | 2,775.00p | 2,635.00p | 2,685.00p | 41061 |
13/09/2021 | 2,835.00p | 2,850.00p | 2,710.00p | 2,755.00p | 46198 |
10/09/2021 | 2,705.00p | 2,800.00p | 2,700.00p | 2,775.00p | 30783 |
09/09/2021 | 2,700.00p | 2,720.00p | 2,650.56p | 2,690.00p | 28831 |
08/09/2021 | 2,665.00p | 2,727.25p | 2,640.00p | 2,690.00p | 56388 |
07/09/2021 | 2,840.00p | 2,840.00p | 2,655.00p | 2,655.00p | 38707 |
06/09/2021 | 2,850.00p | 2,850.00p | 2,745.00p | 2,760.00p | 33832 |
03/09/2021 | 2,865.00p | 2,865.00p | 2,745.00p | 2,775.00p | 53509 |
02/09/2021 | 2,900.00p | 2,900.00p | 2,750.00p | 2,790.00p | 33623 |
01/09/2021 | 2,840.00p | 2,840.00p | 2,770.00p | 2,840.00p | 27747 |
31/08/2021 | 2,785.00p | 2,850.00p | 2,731.24p | 2,820.00p | 46108 |
27/08/2021 | 2,785.00p | 2,808.69p | 2,690.00p | 2,780.00p | 18002 |
26/08/2021 | 2,780.00p | 2,789.78p | 2,715.00p | 2,780.00p | 13629 |
25/08/2021 | 2,850.00p | 2,850.00p | 2,700.00p | 2,750.00p | 24756 |
24/08/2021 | 2,715.00p | 2,845.00p | 2,655.00p | 2,815.00p | 34993 |
23/08/2021 | 2,745.00p | 2,789.35p | 2,635.00p | 2,730.00p | 22852 |
20/08/2021 | 2,680.00p | 2,745.00p | 2,640.00p | 2,695.00p | 14974 |
19/08/2021 | 2,655.00p | 2,710.00p | 2,610.00p | 2,685.00p | 28720 |
18/08/2021 | 2,670.00p | 2,695.00p | 2,594.55p | 2,680.00p | 52167 |
17/08/2021 | 2,585.00p | 2,629.83p | 2,545.00p | 2,575.00p | 21257 |
16/08/2021 | 2,600.00p | 2,675.00p | 2,553.79p | 2,585.00p | 21423 |
13/08/2021 | 2,600.00p | 2,640.00p | 2,565.29p | 2,580.00p | 15238 |
12/08/2021 | 2,550.00p | 2,615.00p | 2,535.00p | 2,600.00p | 11382 |
11/08/2021 | 2,560.00p | 2,625.00p | 2,470.00p | 2,570.00p | 39922 |
10/08/2021 | 2,640.00p | 2,643.26p | 2,550.00p | 2,555.00p | 29963 |
09/08/2021 | 2,595.00p | 2,660.00p | 2,565.00p | 2,640.00p | 47852 |
06/08/2021 | 2,610.00p | 2,635.00p | 2,520.00p | 2,595.00p | 23806 |
05/08/2021 | 2,585.00p | 2,695.00p | 2,550.03p | 2,595.00p | 28878 |
04/08/2021 | 2,600.00p | 2,625.00p | 2,520.00p | 2,570.00p | 22786 |
03/08/2021 | 2,690.00p | 2,690.00p | 2,545.00p | 2,580.00p | 40840 |
02/08/2021 | 2,655.00p | 2,720.00p | 2,640.00p | 2,695.00p | 28799 |
30/07/2021 | 2,625.00p | 2,670.11p | 2,545.00p | 2,655.00p | 27401 |
29/07/2021 | 2,640.00p | 2,665.00p | 2,525.00p | 2,650.00p | 43567 |
28/07/2021 | 2,500.00p | 2,655.00p | 2,500.00p | 2,645.00p | 54373 |
27/07/2021 | 2,585.00p | 2,663.97p | 2,525.00p | 2,605.00p | 101518 |
26/07/2021 | 2,550.00p | 2,590.74p | 2,500.00p | 2,525.00p | 105698 |
23/07/2021 | 2,490.00p | 2,560.00p | 2,410.00p | 2,500.00p | 69272 |
22/07/2021 | 2,300.00p | 2,520.00p | 2,240.00p | 2,450.00p | 102710 |
21/07/2021 | 2,200.00p | 2,310.00p | 2,200.00p | 2,240.00p | 16425 |
20/07/2021 | 2,250.00p | 2,328.16p | 2,225.00p | 2,250.00p | 60354 |
19/07/2021 | 2,225.00p | 2,335.00p | 2,095.00p | 2,300.00p | 307287 |
16/07/2021 | 2,130.00p | 2,175.00p | 2,099.00p | 2,130.00p | 72894 |
15/07/2021 | 2,170.00p | 2,220.00p | 2,085.00p | 2,120.00p | 57793 |
14/07/2021 | 2,265.00p | 2,290.00p | 2,195.00p | 2,200.00p | 35119 |
13/07/2021 | 2,220.00p | 2,315.00p | 2,170.00p | 2,280.00p | 41878 |
12/07/2021 | 2,205.00p | 2,290.00p | 2,195.50p | 2,225.00p | 22230 |
09/07/2021 | 2,200.00p | 2,307.55p | 2,200.00p | 2,260.00p | 17760 |
08/07/2021 | 2,280.00p | 2,350.00p | 2,240.00p | 2,260.00p | 26265 |
07/07/2021 | 2,335.00p | 2,395.00p | 2,270.00p | 2,355.00p | 34662 |
06/07/2021 | 2,335.00p | 2,365.00p | 2,287.46p | 2,335.00p | 33852 |
05/07/2021 | 2,275.00p | 2,385.00p | 2,275.00p | 2,335.00p | 34557 |
02/07/2021 | 2,350.00p | 2,360.00p | 2,275.00p | 2,335.00p | 29440 |
01/07/2021 | 2,310.00p | 2,330.00p | 2,255.00p | 2,295.00p | 36005 |
30/06/2021 | 2,340.00p | 2,405.00p | 2,285.00p | 2,310.00p | 51453 |
29/06/2021 | 2,415.00p | 2,430.00p | 2,360.00p | 2,385.00p | 54504 |
28/06/2021 | 2,385.00p | 2,440.00p | 2,350.00p | 2,420.00p | 20392 |
25/06/2021 | 2,300.00p | 2,405.00p | 2,300.00p | 2,370.00p | 20834 |
24/06/2021 | 2,330.00p | 2,410.00p | 2,305.00p | 2,385.00p | 187253 |
23/06/2021 | 2,245.00p | 2,330.00p | 2,240.00p | 2,310.00p | 63166 |
22/06/2021 | 2,220.00p | 2,290.00p | 2,210.00p | 2,285.00p | 33585 |
21/06/2021 | 2,350.00p | 2,370.00p | 2,235.00p | 2,265.00p | 37883 |
18/06/2021 | 2,390.00p | 2,400.00p | 2,320.00p | 2,345.00p | 70758 |
17/06/2021 | 2,350.00p | 2,436.16p | 2,270.00p | 2,330.00p | 81896 |
16/06/2021 | 2,410.00p | 2,470.00p | 2,385.00p | 2,400.00p | 72331 |
15/06/2021 | 2,500.00p | 2,500.00p | 2,395.00p | 2,410.00p | 52809 |
14/06/2021 | 2,330.00p | 2,419.81p | 2,245.00p | 2,400.00p | 106603 |
11/06/2021 | 2,490.00p | 2,635.00p | 2,187.73p | 2,320.00p | 436369 |
10/06/2021 | 2,715.00p | 2,715.00p | 2,585.00p | 2,630.00p | 26631 |
09/06/2021 | 2,605.00p | 2,645.00p | 2,595.00p | 2,625.00p | 22362 |
08/06/2021 | 2,620.00p | 2,700.00p | 2,565.00p | 2,600.00p | 27613 |
07/06/2021 | 2,705.00p | 2,785.00p | 2,585.00p | 2,600.00p | 42676 |
04/06/2021 | 2,515.00p | 2,705.00p | 2,480.00p | 2,690.00p | 112146 |
03/06/2021 | 2,550.00p | 2,550.00p | 2,437.20p | 2,475.00p | 41476 |
02/06/2021 | 2,515.00p | 2,520.00p | 2,425.00p | 2,440.00p | 53011 |
01/06/2021 | 2,500.00p | 2,600.00p | 2,500.00p | 2,520.00p | 64632 |
28/05/2021 | 2,425.00p | 2,605.00p | 2,425.00p | 2,570.00p | 44210 |
27/05/2021 | 2,575.00p | 2,625.00p | 2,475.00p | 2,510.00p | 62000 |
26/05/2021 | 2,560.00p | 2,585.00p | 2,520.00p | 2,570.00p | 57712 |
25/05/2021 | 2,625.00p | 2,755.00p | 2,535.00p | 2,535.00p | 112425 |
24/05/2021 | 2,850.00p | 2,856.56p | 2,662.65p | 2,700.00p | 91736 |
21/05/2021 | 2,855.00p | 2,870.00p | 2,800.00p | 2,815.00p | 26641 |
20/05/2021 | 2,800.00p | 2,890.00p | 2,790.00p | 2,860.00p | 17267 |
19/05/2021 | 2,870.00p | 2,945.00p | 2,745.00p | 2,795.00p | 26880 |
18/05/2021 | 2,795.00p | 2,885.00p | 2,745.00p | 2,865.00p | 52515 |
17/05/2021 | 2,660.00p | 2,780.00p | 2,660.00p | 2,745.00p | 19985 |
14/05/2021 | 2,700.00p | 2,765.00p | 2,665.00p | 2,745.00p | 22010 |
13/05/2021 | 2,700.00p | 2,760.00p | 2,655.00p | 2,735.00p | 29453 |
12/05/2021 | 2,955.00p | 2,955.00p | 2,715.00p | 2,730.00p | 23981 |
11/05/2021 | 2,770.00p | 2,865.00p | 2,725.00p | 2,820.00p | 55274 |
10/05/2021 | 3,075.00p | 3,120.00p | 2,855.00p | 2,860.00p | 26107 |
07/05/2021 | 3,035.00p | 3,035.00p | 2,910.00p | 2,970.00p | 26088 |
06/05/2021 | 3,045.00p | 3,055.00p | 2,930.90p | 2,995.00p | 50394 |
05/05/2021 | 3,060.00p | 3,170.00p | 3,045.00p | 3,045.00p | 41024 |
04/05/2021 | 3,230.00p | 3,238.98p | 3,120.00p | 3,120.00p | 53601 |
30/04/2021 | 3,210.00p | 3,250.00p | 3,143.25p | 3,225.00p | 21455 |
29/04/2021 | 3,160.00p | 3,250.00p | 3,160.00p | 3,225.00p | 25143 |
28/04/2021 | 3,210.00p | 3,210.00p | 3,120.00p | 3,160.00p | 38000 |
27/04/2021 | 3,050.00p | 3,195.00p | 3,050.00p | 3,180.00p | 23644 |
26/04/2021 | 3,190.00p | 3,205.00p | 3,140.00p | 3,155.00p | 19314 |
23/04/2021 | 3,245.00p | 3,245.00p | 3,140.00p | 3,175.00p | 16869 |
22/04/2021 | 3,160.00p | 3,220.00p | 3,115.00p | 3,180.00p | 25602 |
21/04/2021 | 3,165.00p | 3,165.00p | 3,033.31p | 3,150.00p | 59187 |
20/04/2021 | 3,165.00p | 3,215.00p | 3,080.00p | 3,150.00p | 55432 |
19/04/2021 | 3,290.00p | 3,290.00p | 3,135.00p | 3,150.00p | 26112 |
16/04/2021 | 3,145.00p | 3,177.81p | 3,045.00p | 3,150.00p | 23190 |
15/04/2021 | 3,095.00p | 3,170.00p | 3,064.96p | 3,150.00p | 61971 |
14/04/2021 | 2,845.00p | 3,190.00p | 2,845.00p | 3,080.00p | 73890 |
13/04/2021 | 2,830.00p | 2,990.00p | 2,830.00p | 2,965.00p | 34132 |
12/04/2021 | 2,980.00p | 2,980.00p | 2,855.00p | 2,895.00p | 37074 |
09/04/2021 | 2,985.00p | 2,985.00p | 2,880.00p | 2,905.00p | 26239 |
08/04/2021 | 2,800.00p | 2,935.00p | 2,800.00p | 2,920.00p | 27659 |
07/04/2021 | 2,925.00p | 2,940.00p | 2,845.00p | 2,920.00p | 29759 |
06/04/2021 | 2,845.00p | 2,895.00p | 2,780.00p | 2,860.00p | 31984 |
01/04/2021 | 2,705.00p | 2,860.00p | 2,667.50p | 2,835.00p | 35618 |
31/03/2021 | 2,785.00p | 2,785.00p | 2,705.00p | 2,720.00p | 64353 |
30/03/2021 | 2,645.00p | 2,775.00p | 2,630.00p | 2,730.00p | 45943 |
29/03/2021 | 2,625.00p | 2,675.00p | 2,595.00p | 2,660.00p | 35006 |
26/03/2021 | 2,550.00p | 2,630.00p | 2,535.00p | 2,625.00p | 18001 |
25/03/2021 | 2,645.00p | 2,660.00p | 2,555.00p | 2,575.00p | 24413 |
24/03/2021 | 2,580.00p | 2,710.00p | 2,580.00p | 2,630.00p | 23875 |
23/03/2021 | 2,550.00p | 2,719.56p | 2,550.00p | 2,675.00p | 23508 |
22/03/2021 | 2,650.00p | 2,700.98p | 2,625.00p | 2,660.00p | 29850 |
19/03/2021 | 2,820.00p | 2,820.00p | 2,615.00p | 2,665.00p | 49081 |
18/03/2021 | 2,695.00p | 2,795.00p | 2,620.00p | 2,750.00p | 56959 |
17/03/2021 | 2,690.00p | 2,712.16p | 2,560.00p | 2,585.00p | 52788 |
16/03/2021 | 2,600.00p | 2,725.00p | 2,560.00p | 2,690.00p | 61367 |
15/03/2021 | 2,670.00p | 2,670.00p | 2,505.00p | 2,555.00p | 34059 |
12/03/2021 | 2,615.00p | 2,659.83p | 2,540.00p | 2,575.00p | 91337 |
11/03/2021 | 2,480.00p | 2,611.22p | 2,445.00p | 2,575.00p | 59048 |
10/03/2021 | 2,450.00p | 2,480.00p | 2,405.00p | 2,440.00p | 39268 |
09/03/2021 | 2,370.00p | 2,455.00p | 2,309.00p | 2,450.00p | 54625 |
08/03/2021 | 2,325.00p | 2,335.00p | 2,280.00p | 2,325.00p | 112709 |
05/03/2021 | 2,440.00p | 2,450.00p | 2,305.00p | 2,335.00p | 81653 |
04/03/2021 | 2,460.00p | 2,500.00p | 2,334.17p | 2,365.00p | 92004 |
03/03/2021 | 2,455.00p | 2,485.00p | 2,403.88p | 2,445.00p | 69224 |
02/03/2021 | 2,355.00p | 2,530.00p | 2,355.00p | 2,465.00p | 78038 |
01/03/2021 | 2,470.00p | 2,530.00p | 2,360.75p | 2,400.00p | 136443 |
26/02/2021 | 2,535.00p | 2,625.00p | 2,435.95p | 2,470.00p | 78374 |
25/02/2021 | 2,665.00p | 2,665.00p | 2,540.00p | 2,585.00p | 51560 |
24/02/2021 | 2,675.00p | 2,680.00p | 2,550.00p | 2,575.00p | 61464 |
23/02/2021 | 2,755.00p | 2,790.99p | 2,543.99p | 2,600.00p | 115478 |
22/02/2021 | 2,930.00p | 2,930.00p | 2,742.00p | 2,800.00p | 69070 |
19/02/2021 | 2,830.00p | 2,905.00p | 2,755.00p | 2,835.00p | 59489 |
18/02/2021 | 3,095.00p | 3,095.00p | 2,786.03p | 2,790.00p | 61194 |
17/02/2021 | 3,095.00p | 3,095.00p | 2,930.00p | 2,945.00p | 31617 |
*Close Price adjusted for both dividends and splits