Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/09/2022 | 1,313.00p | 1,319.00p | 1,252.00p | 1,281.00p | 326899 |
28/09/2022 | 1,279.00p | 1,338.00p | 1,248.00p | 1,327.00p | 425224 |
27/09/2022 | 1,356.00p | 1,358.00p | 1,315.00p | 1,317.00p | 384906 |
26/09/2022 | 1,347.00p | 1,369.00p | 1,322.00p | 1,338.00p | 308856 |
23/09/2022 | 1,389.00p | 1,412.00p | 1,353.00p | 1,365.00p | 299266 |
22/09/2022 | 1,363.00p | 1,437.00p | 1,357.00p | 1,381.00p | 581481 |
21/09/2022 | 1,322.00p | 1,407.00p | 1,303.00p | 1,392.00p | 1162955 |
20/09/2022 | 1,400.00p | 1,476.00p | 1,325.45p | 1,366.00p | 1488907 |
16/09/2022 | 1,720.00p | 1,720.00p | 1,644.00p | 1,657.00p | 491264 |
15/09/2022 | 1,722.00p | 1,722.00p | 1,633.50p | 1,695.00p | 338735 |
14/09/2022 | 1,826.00p | 1,828.00p | 1,686.00p | 1,698.00p | 404648 |
13/09/2022 | 1,829.00p | 1,883.00p | 1,763.00p | 1,818.00p | 855469 |
12/09/2022 | 1,650.00p | 1,729.00p | 1,640.00p | 1,722.00p | 263726 |
09/09/2022 | 1,630.00p | 1,650.00p | 1,594.38p | 1,648.00p | 354349 |
08/09/2022 | 1,610.00p | 1,610.00p | 1,557.00p | 1,590.00p | 396798 |
07/09/2022 | 1,567.00p | 1,590.00p | 1,539.00p | 1,575.00p | 162390 |
06/09/2022 | 1,544.00p | 1,585.00p | 1,524.00p | 1,564.00p | 204755 |
05/09/2022 | 1,516.00p | 1,534.00p | 1,492.82p | 1,526.00p | 160153 |
02/09/2022 | 1,501.00p | 1,535.00p | 1,487.00p | 1,535.00p | 221112 |
01/09/2022 | 1,556.00p | 1,563.28p | 1,469.00p | 1,486.00p | 210957 |
31/08/2022 | 1,530.00p | 1,573.00p | 1,530.00p | 1,556.00p | 818405 |
30/08/2022 | 1,545.00p | 1,578.00p | 1,495.00p | 1,558.00p | 272187 |
26/08/2022 | 1,610.00p | 1,611.00p | 1,561.00p | 1,561.00p | 168161 |
25/08/2022 | 1,656.00p | 1,656.00p | 1,586.00p | 1,593.00p | 148002 |
24/08/2022 | 1,637.00p | 1,650.00p | 1,600.00p | 1,638.00p | 408933 |
23/08/2022 | 1,646.00p | 1,655.00p | 1,617.00p | 1,637.00p | 157567 |
22/08/2022 | 1,670.00p | 1,671.00p | 1,626.00p | 1,649.00p | 465632 |
19/08/2022 | 1,770.00p | 1,770.00p | 1,670.00p | 1,678.00p | 424674 |
18/08/2022 | 1,805.00p | 1,812.00p | 1,756.00p | 1,766.00p | 121901 |
17/08/2022 | 1,840.00p | 1,844.63p | 1,777.00p | 1,793.00p | 116918 |
16/08/2022 | 1,902.00p | 1,902.00p | 1,799.82p | 1,830.00p | 194971 |
15/08/2022 | 1,840.00p | 1,883.00p | 1,819.24p | 1,877.00p | 149979 |
12/08/2022 | 1,842.00p | 1,883.00p | 1,841.00p | 1,863.00p | 113557 |
11/08/2022 | 1,772.00p | 1,863.00p | 1,772.00p | 1,853.00p | 369471 |
10/08/2022 | 1,693.00p | 1,825.00p | 1,665.00p | 1,821.00p | 433984 |
09/08/2022 | 1,787.00p | 1,787.82p | 1,669.52p | 1,693.00p | 315929 |
08/08/2022 | 1,862.00p | 1,879.00p | 1,760.00p | 1,769.00p | 258628 |
05/08/2022 | 1,827.00p | 1,900.00p | 1,811.00p | 1,865.00p | 554210 |
04/08/2022 | 1,800.00p | 1,842.00p | 1,788.00p | 1,826.00p | 512976 |
03/08/2022 | 1,745.00p | 1,793.00p | 1,730.00p | 1,793.00p | 197746 |
02/08/2022 | 1,757.00p | 1,769.00p | 1,714.00p | 1,749.00p | 236105 |
01/08/2022 | 1,848.00p | 1,848.00p | 1,756.23p | 1,770.00p | 294894 |
29/07/2022 | 1,770.00p | 1,850.00p | 1,770.00p | 1,828.00p | 351002 |
28/07/2022 | 1,870.00p | 1,870.00p | 1,776.00p | 1,822.00p | 244927 |
27/07/2022 | 1,819.00p | 1,842.74p | 1,769.00p | 1,822.00p | 200639 |
26/07/2022 | 1,900.00p | 1,910.00p | 1,761.00p | 1,798.00p | 310630 |
25/07/2022 | 1,990.00p | 1,990.00p | 1,908.00p | 1,911.00p | 291798 |
22/07/2022 | 1,951.00p | 2,002.00p | 1,935.00p | 1,948.00p | 309446 |
21/07/2022 | 1,922.00p | 2,008.00p | 1,912.65p | 1,971.00p | 677771 |
20/07/2022 | 1,772.00p | 1,923.00p | 1,772.00p | 1,923.00p | 466716 |
19/07/2022 | 1,800.00p | 1,800.00p | 1,705.00p | 1,791.00p | 283742 |
18/07/2022 | 1,757.00p | 1,791.00p | 1,743.00p | 1,763.00p | 322798 |
15/07/2022 | 1,703.00p | 1,769.00p | 1,703.00p | 1,748.00p | 141070 |
14/07/2022 | 1,811.00p | 1,829.00p | 1,736.00p | 1,740.00p | 274140 |
13/07/2022 | 1,819.00p | 1,858.00p | 1,737.00p | 1,781.00p | 561473 |
12/07/2022 | 1,848.00p | 1,866.00p | 1,806.00p | 1,822.00p | 736697 |
11/07/2022 | 1,800.00p | 1,889.00p | 1,800.00p | 1,855.00p | 1200558 |
08/07/2022 | 1,806.00p | 1,861.00p | 1,803.00p | 1,855.00p | 401923 |
07/07/2022 | 1,800.00p | 1,835.00p | 1,775.00p | 1,812.00p | 310162 |
06/07/2022 | 1,771.00p | 1,795.00p | 1,729.00p | 1,779.00p | 885110 |
05/07/2022 | 1,750.00p | 1,750.00p | 1,656.00p | 1,690.00p | 321712 |
04/07/2022 | 1,670.00p | 1,729.00p | 1,665.00p | 1,683.00p | 144249 |
01/07/2022 | 1,690.00p | 1,741.00p | 1,667.00p | 1,688.00p | 278429 |
30/06/2022 | 1,680.00p | 1,726.00p | 1,662.00p | 1,723.00p | 462943 |
29/06/2022 | 1,800.00p | 1,800.00p | 1,698.00p | 1,709.00p | 351176 |
28/06/2022 | 1,721.00p | 1,782.00p | 1,721.00p | 1,757.00p | 330907 |
27/06/2022 | 1,706.00p | 1,807.00p | 1,706.00p | 1,770.00p | 750622 |
24/06/2022 | 1,715.00p | 1,828.30p | 1,715.00p | 1,785.00p | 673666 |
23/06/2022 | 1,654.00p | 1,718.00p | 1,654.00p | 1,708.00p | 618720 |
22/06/2022 | 1,634.00p | 1,692.00p | 1,592.00p | 1,692.00p | 689923 |
21/06/2022 | 1,709.00p | 1,709.00p | 1,619.00p | 1,637.00p | 197070 |
20/06/2022 | 1,706.00p | 1,706.00p | 1,605.00p | 1,644.00p | 189930 |
17/06/2022 | 1,601.00p | 1,670.00p | 1,575.00p | 1,629.00p | 741741 |
16/06/2022 | 1,551.00p | 1,611.00p | 1,551.00p | 1,551.00p | 635346 |
15/06/2022 | 1,563.00p | 1,627.00p | 1,563.00p | 1,598.00p | 1086806 |
14/06/2022 | 1,712.00p | 1,712.00p | 1,553.00p | 1,556.00p | 938167 |
13/06/2022 | 1,770.00p | 1,770.00p | 1,621.00p | 1,634.00p | 334884 |
10/06/2022 | 1,752.00p | 1,773.00p | 1,720.00p | 1,720.00p | 250547 |
09/06/2022 | 1,820.00p | 1,858.00p | 1,778.00p | 1,778.00p | 526229 |
08/06/2022 | 1,894.00p | 1,904.00p | 1,853.00p | 1,862.00p | 240628 |
07/06/2022 | 1,955.00p | 1,966.00p | 1,886.00p | 1,888.00p | 775830 |
06/06/2022 | 1,965.00p | 1,980.00p | 1,922.00p | 1,972.00p | 475035 |
01/06/2022 | 2,062.00p | 2,062.00p | 1,940.00p | 1,961.00p | 657034 |
31/05/2022 | 2,014.00p | 2,026.00p | 1,955.00p | 1,980.00p | 655416 |
27/05/2022 | 1,948.00p | 1,974.00p | 1,892.00p | 1,960.00p | 256799 |
26/05/2022 | 1,769.00p | 1,928.00p | 1,769.00p | 1,920.00p | 355394 |
25/05/2022 | 1,859.00p | 1,873.00p | 1,799.41p | 1,843.00p | 316098 |
24/05/2022 | 1,940.00p | 1,940.00p | 1,831.00p | 1,831.00p | 523518 |
23/05/2022 | 1,980.00p | 2,018.00p | 1,925.00p | 1,944.00p | 299334 |
20/05/2022 | 1,945.00p | 1,991.00p | 1,924.00p | 1,938.00p | 466921 |
19/05/2022 | 1,929.00p | 1,950.00p | 1,870.00p | 1,902.00p | 741113 |
18/05/2022 | 2,146.00p | 2,228.00p | 1,820.00p | 1,934.00p | 875458 |
17/05/2022 | 2,070.00p | 2,072.00p | 2,014.00p | 2,054.00p | 766674 |
16/05/2022 | 2,080.00p | 2,080.00p | 1,995.00p | 2,014.00p | 162493 |
13/05/2022 | 2,016.00p | 2,064.00p | 2,006.00p | 2,060.00p | 245773 |
12/05/2022 | 1,900.00p | 1,999.00p | 1,876.00p | 1,981.00p | 633401 |
11/05/2022 | 2,032.00p | 2,068.00p | 1,958.00p | 1,978.00p | 1184267 |
10/05/2022 | 1,961.00p | 1,996.00p | 1,947.00p | 1,955.00p | 3074867 |
09/05/2022 | 2,080.00p | 2,080.00p | 1,898.00p | 1,942.00p | 478814 |
06/05/2022 | 2,024.00p | 2,054.00p | 1,970.00p | 2,032.00p | 2724397 |
05/05/2022 | 2,156.00p | 2,200.00p | 2,056.00p | 2,056.00p | 254544 |
04/05/2022 | 2,158.00p | 2,216.00p | 2,110.00p | 2,116.00p | 481697 |
03/05/2022 | 2,226.00p | 2,242.00p | 2,194.00p | 2,206.00p | 604637 |
29/04/2022 | 2,180.00p | 2,266.00p | 2,180.00p | 2,218.00p | 222554 |
28/04/2022 | 2,170.00p | 2,248.00p | 2,170.00p | 2,200.00p | 359054 |
27/04/2022 | 2,340.00p | 2,340.00p | 2,162.00p | 2,180.00p | 720614 |
26/04/2022 | 2,398.00p | 2,398.00p | 2,258.00p | 2,270.00p | 574722 |
25/04/2022 | 2,308.00p | 2,350.00p | 2,237.92p | 2,322.00p | 510585 |
22/04/2022 | 2,390.00p | 2,424.00p | 2,376.00p | 2,376.00p | 154703 |
21/04/2022 | 2,456.00p | 2,494.00p | 2,424.00p | 2,458.00p | 208116 |
20/04/2022 | 2,478.00p | 2,478.00p | 2,402.00p | 2,450.00p | 180531 |
19/04/2022 | 2,430.00p | 2,444.00p | 2,396.76p | 2,430.00p | 139927 |
14/04/2022 | 2,400.00p | 2,442.00p | 2,382.00p | 2,438.00p | 194618 |
13/04/2022 | 2,354.00p | 2,424.00p | 2,350.00p | 2,420.00p | 409791 |
12/04/2022 | 2,334.00p | 2,360.00p | 2,258.00p | 2,360.00p | 497557 |
11/04/2022 | 2,380.00p | 2,398.00p | 2,348.00p | 2,350.00p | 154462 |
08/04/2022 | 2,470.00p | 2,470.00p | 2,372.00p | 2,400.00p | 134969 |
07/04/2022 | 2,540.00p | 2,540.00p | 2,392.00p | 2,400.00p | 348115 |
06/04/2022 | 2,570.00p | 2,594.85p | 2,438.00p | 2,470.00p | 313934 |
05/04/2022 | 2,610.00p | 2,629.12p | 2,564.00p | 2,576.00p | 256298 |
04/04/2022 | 2,606.00p | 2,640.00p | 2,582.72p | 2,640.00p | 144794 |
01/04/2022 | 2,608.00p | 2,653.22p | 2,568.00p | 2,604.00p | 81239 |
31/03/2022 | 2,664.00p | 2,734.00p | 2,597.72p | 2,602.00p | 111765 |
30/03/2022 | 2,770.00p | 2,776.00p | 2,678.00p | 2,702.00p | 150346 |
29/03/2022 | 2,604.00p | 2,778.00p | 2,604.00p | 2,770.00p | 176400 |
28/03/2022 | 2,678.00p | 2,678.00p | 2,574.00p | 2,590.00p | 462711 |
25/03/2022 | 2,612.00p | 2,684.00p | 2,572.00p | 2,582.00p | 208302 |
24/03/2022 | 2,560.00p | 2,648.76p | 2,558.00p | 2,600.00p | 247511 |
23/03/2022 | 2,524.00p | 2,664.00p | 2,524.00p | 2,646.00p | 315606 |
22/03/2022 | 2,650.00p | 2,661.31p | 2,558.00p | 2,606.00p | 236308 |
21/03/2022 | 2,770.00p | 2,770.00p | 2,550.00p | 2,574.00p | 129659 |
18/03/2022 | 2,602.00p | 2,712.00p | 2,586.00p | 2,672.00p | 452592 |
17/03/2022 | 2,614.00p | 2,728.00p | 2,614.00p | 2,674.00p | 296468 |
16/03/2022 | 2,628.00p | 2,708.98p | 2,548.00p | 2,692.00p | 574891 |
15/03/2022 | 2,488.00p | 2,526.00p | 2,454.00p | 2,516.00p | 230043 |
14/03/2022 | 2,550.00p | 2,560.00p | 2,500.00p | 2,520.00p | 112106 |
11/03/2022 | 2,412.00p | 2,556.00p | 2,412.00p | 2,486.00p | 185662 |
10/03/2022 | 2,548.00p | 2,548.00p | 2,420.00p | 2,426.00p | 220808 |
09/03/2022 | 2,348.00p | 2,498.00p | 2,290.00p | 2,474.00p | 273156 |
08/03/2022 | 2,182.00p | 2,334.00p | 2,182.00p | 2,268.00p | 520644 |
07/03/2022 | 2,236.00p | 2,334.00p | 2,125.82p | 2,270.00p | 495635 |
04/03/2022 | 2,448.00p | 2,448.00p | 2,241.78p | 2,296.00p | 328014 |
03/03/2022 | 2,510.00p | 2,542.00p | 2,366.00p | 2,368.00p | 340671 |
02/03/2022 | 2,460.00p | 2,540.00p | 2,422.00p | 2,528.00p | 250053 |
01/03/2022 | 2,566.00p | 2,632.00p | 2,454.00p | 2,454.00p | 278959 |
28/02/2022 | 2,570.00p | 2,656.00p | 2,538.00p | 2,656.00p | 386746 |
25/02/2022 | 2,514.00p | 2,628.00p | 2,499.23p | 2,612.00p | 780763 |
24/02/2022 | 2,338.00p | 2,512.00p | 2,296.00p | 2,486.00p | 577917 |
23/02/2022 | 2,486.00p | 2,530.00p | 2,424.00p | 2,424.00p | 327083 |
22/02/2022 | 2,468.00p | 2,556.00p | 2,424.00p | 2,464.00p | 629921 |
21/02/2022 | 2,546.00p | 2,612.00p | 2,514.00p | 2,530.00p | 270295 |
18/02/2022 | 2,722.00p | 2,722.00p | 2,551.15p | 2,558.00p | 522546 |
17/02/2022 | 2,748.00p | 2,782.00p | 2,688.00p | 2,714.00p | 147546 |
16/02/2022 | 2,836.00p | 2,858.00p | 2,726.00p | 2,752.00p | 192047 |
15/02/2022 | 2,736.00p | 2,898.00p | 2,736.00p | 2,850.00p | 630992 |
14/02/2022 | 2,870.00p | 2,870.00p | 2,776.00p | 2,794.00p | 240303 |
11/02/2022 | 2,866.00p | 2,920.00p | 2,818.00p | 2,910.00p | 365779 |
10/02/2022 | 2,906.00p | 2,912.00p | 2,814.00p | 2,906.00p | 253318 |
09/02/2022 | 2,842.00p | 2,938.00p | 2,842.00p | 2,888.00p | 795266 |
08/02/2022 | 2,834.00p | 2,908.00p | 2,804.22p | 2,876.00p | 268196 |
07/02/2022 | 2,914.00p | 2,914.00p | 2,774.00p | 2,834.00p | 442825 |
04/02/2022 | 3,178.00p | 3,178.00p | 2,862.00p | 2,890.00p | 533554 |
03/02/2022 | 3,344.00p | 3,349.00p | 3,050.48p | 3,076.00p | 1709453 |
02/02/2022 | 3,370.00p | 3,466.00p | 3,320.00p | 3,408.00p | 690957 |
01/02/2022 | 3,102.00p | 3,282.00p | 3,102.00p | 3,282.00p | 430343 |
31/01/2022 | 3,112.00p | 3,198.00p | 3,112.00p | 3,142.00p | 204496 |
28/01/2022 | 3,112.00p | 3,170.00p | 3,078.00p | 3,144.00p | 450866 |
27/01/2022 | 3,100.00p | 3,194.00p | 3,092.00p | 3,140.00p | 936638 |
26/01/2022 | 3,044.00p | 3,186.00p | 2,994.00p | 3,170.00p | 459851 |
25/01/2022 | 3,048.00p | 3,102.00p | 2,958.00p | 2,988.00p | 205250 |
24/01/2022 | 3,270.00p | 3,270.00p | 2,904.00p | 3,000.00p | 448268 |
21/01/2022 | 3,312.00p | 3,340.00p | 3,220.00p | 3,226.00p | 302397 |
20/01/2022 | 3,340.00p | 3,366.00p | 3,294.00p | 3,366.00p | 243916 |
19/01/2022 | 3,268.00p | 3,368.00p | 3,212.00p | 3,318.00p | 190996 |
18/01/2022 | 3,300.00p | 3,300.00p | 3,172.00p | 3,270.00p | 355885 |
17/01/2022 | 3,208.00p | 3,320.00p | 3,166.00p | 3,282.00p | 216017 |
14/01/2022 | 3,390.00p | 3,446.00p | 3,208.00p | 3,208.00p | 281181 |
13/01/2022 | 3,462.00p | 3,516.00p | 3,452.00p | 3,462.00p | 221698 |
12/01/2022 | 3,352.00p | 3,526.00p | 3,352.00p | 3,484.00p | 204724 |
10/01/2022 | 3,580.00p | 3,580.00p | 3,312.00p | 3,356.00p | 268079 |
07/01/2022 | 3,592.00p | 3,592.00p | 3,509.54p | 3,558.00p | 136231 |
06/01/2022 | 3,698.00p | 3,728.00p | 3,542.00p | 3,556.00p | 187631 |
05/01/2022 | 3,802.00p | 3,810.00p | 3,710.00p | 3,738.00p | 132487 |
04/01/2022 | 3,914.00p | 3,940.00p | 3,756.00p | 3,816.00p | 442919 |
03/01/2022 | 3,808.00p | 3,866.00p | 3,808.00p | 3,830.00p | 67786 |
31/12/2021 | 3,808.00p | 3,866.00p | 3,808.00p | 3,830.00p | 67272 |
30/12/2021 | 3,760.00p | 3,816.00p | 3,746.00p | 3,816.00p | 90548 |
29/12/2021 | 3,678.00p | 3,787.23p | 3,678.00p | 3,766.00p | 175375 |
28/12/2021 | 3,706.00p | 3,712.00p | 3,666.00p | 3,698.00p | 25860 |
27/12/2021 | 3,706.00p | 3,712.00p | 3,666.00p | 3,698.00p | 25860 |
24/12/2021 | 3,706.00p | 3,712.00p | 3,666.00p | 3,698.00p | 25860 |
23/12/2021 | 3,600.00p | 3,694.00p | 3,600.00p | 3,668.00p | 104329 |
22/12/2021 | 3,580.00p | 3,698.00p | 3,580.00p | 3,696.00p | 246590 |
21/12/2021 | 3,462.00p | 3,574.00p | 3,462.00p | 3,574.00p | 144598 |
20/12/2021 | 3,412.00p | 3,566.00p | 3,412.00p | 3,546.00p | 338166 |
17/12/2021 | 3,464.00p | 3,518.00p | 3,436.00p | 3,498.00p | 252349 |
16/12/2021 | 3,662.00p | 3,662.00p | 3,512.00p | 3,518.00p | 155139 |
15/12/2021 | 3,468.00p | 3,574.00p | 3,468.00p | 3,556.00p | 278300 |
14/12/2021 | 3,620.00p | 3,620.00p | 3,514.00p | 3,532.00p | 682707 |
13/12/2021 | 3,622.00p | 3,680.00p | 3,586.00p | 3,606.00p | 198662 |
*Close Price adjusted for both dividends and splits