Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/12/2021 | 5,070.00p | 5,070.00p | 4,856.00p | 4,926.00p | 77126 |
09/12/2021 | 4,810.00p | 4,980.00p | 4,810.00p | 4,942.00p | 41123 |
08/12/2021 | 4,968.00p | 5,065.00p | 4,912.00p | 4,948.00p | 97320 |
07/12/2021 | 4,850.00p | 4,976.00p | 4,826.00p | 4,948.00p | 74978 |
06/12/2021 | 4,820.00p | 4,884.00p | 4,820.00p | 4,868.00p | 99569 |
03/12/2021 | 4,724.00p | 4,876.00p | 4,724.00p | 4,826.00p | 103673 |
02/12/2021 | 4,804.00p | 4,860.00p | 4,776.00p | 4,814.00p | 127267 |
01/12/2021 | 4,864.00p | 4,886.00p | 4,748.00p | 4,852.00p | 73306 |
30/11/2021 | 4,928.00p | 4,962.00p | 4,836.00p | 4,836.00p | 163071 |
29/11/2021 | 4,948.00p | 5,115.00p | 4,930.00p | 4,994.00p | 92318 |
26/11/2021 | 4,910.00p | 4,978.00p | 4,870.00p | 4,930.00p | 240219 |
25/11/2021 | 4,788.00p | 5,066.97p | 4,776.00p | 4,974.00p | 94213 |
24/11/2021 | 4,650.00p | 5,045.00p | 4,380.00p | 4,726.00p | 263688 |
23/11/2021 | 5,395.00p | 5,395.00p | 5,240.00p | 5,250.00p | 54715 |
22/11/2021 | 5,400.00p | 5,545.00p | 5,390.00p | 5,390.00p | 43324 |
19/11/2021 | 5,595.00p | 5,595.00p | 5,435.00p | 5,485.00p | 64971 |
18/11/2021 | 5,480.00p | 5,545.00p | 5,424.20p | 5,485.00p | 99231 |
17/11/2021 | 5,460.00p | 5,583.38p | 5,430.00p | 5,500.00p | 47267 |
16/11/2021 | 5,550.00p | 5,550.00p | 5,390.00p | 5,470.00p | 45071 |
15/11/2021 | 5,515.00p | 5,610.00p | 5,445.00p | 5,520.00p | 93269 |
12/11/2021 | 5,665.00p | 5,665.00p | 5,500.00p | 5,595.00p | 29026 |
11/11/2021 | 5,330.00p | 5,550.00p | 5,330.00p | 5,550.00p | 23497 |
10/11/2021 | 5,605.00p | 5,605.00p | 5,430.00p | 5,470.00p | 46754 |
09/11/2021 | 5,705.00p | 5,705.00p | 5,499.19p | 5,535.00p | 51284 |
08/11/2021 | 5,515.00p | 5,620.00p | 5,475.00p | 5,600.00p | 41792 |
05/11/2021 | 5,735.00p | 5,735.00p | 5,480.00p | 5,490.00p | 53682 |
04/11/2021 | 5,640.00p | 5,640.00p | 5,495.00p | 5,625.00p | 53261 |
03/11/2021 | 5,580.00p | 5,625.00p | 5,480.00p | 5,515.00p | 62421 |
02/11/2021 | 5,440.00p | 5,625.00p | 5,440.00p | 5,585.00p | 42729 |
01/11/2021 | 5,425.00p | 5,595.00p | 5,425.00p | 5,555.00p | 29167 |
29/10/2021 | 5,515.00p | 5,570.00p | 5,465.32p | 5,530.00p | 200488 |
28/10/2021 | 5,500.00p | 5,535.00p | 5,455.00p | 5,515.00p | 61218 |
27/10/2021 | 5,455.00p | 5,551.00p | 5,455.00p | 5,480.00p | 52360 |
26/10/2021 | 5,505.00p | 5,555.00p | 5,450.00p | 5,520.00p | 60223 |
25/10/2021 | 5,535.00p | 5,560.00p | 5,505.00p | 5,515.00p | 101050 |
22/10/2021 | 5,645.00p | 5,645.00p | 5,500.00p | 5,530.00p | 78541 |
21/10/2021 | 5,450.00p | 5,600.00p | 5,450.00p | 5,575.00p | 66698 |
20/10/2021 | 5,500.00p | 5,522.50p | 5,410.00p | 5,505.00p | 57966 |
19/10/2021 | 5,360.00p | 5,450.00p | 5,335.00p | 5,425.00p | 93035 |
18/10/2021 | 5,500.00p | 5,500.00p | 5,325.00p | 5,385.00p | 51009 |
15/10/2021 | 5,475.00p | 5,475.00p | 5,386.30p | 5,425.00p | 112706 |
14/10/2021 | 5,585.00p | 5,585.00p | 5,355.00p | 5,410.00p | 639977 |
13/10/2021 | 5,150.00p | 5,470.00p | 5,150.00p | 5,435.00p | 115422 |
12/10/2021 | 5,185.00p | 5,320.00p | 5,185.00p | 5,295.00p | 312691 |
11/10/2021 | 5,275.00p | 5,410.00p | 5,235.00p | 5,300.00p | 63922 |
08/10/2021 | 5,420.00p | 5,420.00p | 5,255.00p | 5,310.00p | 100905 |
07/10/2021 | 5,395.00p | 5,395.00p | 5,225.00p | 5,330.00p | 115234 |
06/10/2021 | 5,305.00p | 5,335.00p | 5,225.00p | 5,300.00p | 129533 |
05/10/2021 | 5,165.00p | 5,360.00p | 5,165.00p | 5,310.00p | 68754 |
04/10/2021 | 5,370.00p | 5,395.00p | 5,240.00p | 5,255.00p | 204129 |
01/10/2021 | 5,335.00p | 5,460.00p | 5,335.00p | 5,360.00p | 263647 |
30/09/2021 | 5,570.00p | 5,580.00p | 5,464.38p | 5,470.00p | 191095 |
29/09/2021 | 5,350.00p | 5,510.00p | 5,350.00p | 5,465.00p | 189800 |
28/09/2021 | 5,525.00p | 5,555.00p | 5,385.00p | 5,405.00p | 406610 |
27/09/2021 | 5,695.00p | 5,695.00p | 5,530.00p | 5,550.00p | 201882 |
24/09/2021 | 5,680.00p | 5,730.00p | 5,575.00p | 5,575.00p | 138674 |
23/09/2021 | 5,730.00p | 5,790.00p | 5,710.00p | 5,750.00p | 38793 |
22/09/2021 | 5,550.00p | 5,710.00p | 5,550.00p | 5,680.00p | 66235 |
21/09/2021 | 5,690.00p | 5,690.00p | 5,595.00p | 5,670.00p | 75638 |
20/09/2021 | 5,795.00p | 5,795.00p | 5,569.44p | 5,665.00p | 65269 |
17/09/2021 | 5,650.00p | 5,695.00p | 5,575.30p | 5,650.00p | 120490 |
16/09/2021 | 5,540.00p | 5,640.00p | 5,520.00p | 5,610.00p | 148176 |
15/09/2021 | 5,620.00p | 5,645.00p | 5,540.00p | 5,550.00p | 223059 |
14/09/2021 | 5,700.00p | 5,700.00p | 5,605.00p | 5,655.00p | 83797 |
13/09/2021 | 5,420.00p | 5,660.00p | 5,420.00p | 5,625.00p | 281985 |
10/09/2021 | 5,405.00p | 5,565.96p | 5,405.00p | 5,560.00p | 167799 |
09/09/2021 | 5,400.00p | 5,505.00p | 5,265.25p | 5,450.00p | 501174 |
08/09/2021 | 5,980.00p | 5,990.00p | 5,865.00p | 5,900.00p | 83241 |
07/09/2021 | 6,225.00p | 6,310.00p | 5,960.00p | 5,980.00p | 48649 |
06/09/2021 | 5,980.00p | 6,070.00p | 5,915.00p | 6,070.00p | 31199 |
03/09/2021 | 6,210.00p | 6,210.00p | 5,960.00p | 5,995.00p | 134422 |
02/09/2021 | 6,000.00p | 6,070.00p | 5,990.00p | 6,065.00p | 51610 |
01/09/2021 | 5,965.00p | 6,020.00p | 5,910.00p | 6,000.00p | 69583 |
31/08/2021 | 6,005.00p | 6,080.00p | 5,910.00p | 5,935.00p | 61972 |
27/08/2021 | 5,800.00p | 6,015.00p | 5,800.00p | 5,985.00p | 68902 |
26/08/2021 | 5,950.00p | 6,010.00p | 5,930.00p | 5,950.00p | 95870 |
25/08/2021 | 6,050.00p | 6,070.00p | 5,935.00p | 6,000.00p | 37032 |
24/08/2021 | 5,945.00p | 6,040.00p | 5,930.00p | 5,940.00p | 49983 |
23/08/2021 | 6,225.00p | 6,225.00p | 5,955.00p | 5,955.00p | 38495 |
20/08/2021 | 6,095.00p | 6,095.00p | 5,925.00p | 6,040.00p | 43891 |
19/08/2021 | 5,925.00p | 5,995.00p | 5,850.00p | 5,950.00p | 44744 |
18/08/2021 | 6,015.00p | 6,015.00p | 5,930.00p | 5,960.00p | 43784 |
17/08/2021 | 5,895.00p | 5,980.00p | 5,825.00p | 5,925.00p | 47882 |
16/08/2021 | 5,795.00p | 5,870.00p | 5,790.00p | 5,840.00p | 27499 |
13/08/2021 | 5,750.00p | 5,855.00p | 5,750.00p | 5,830.00p | 38982 |
12/08/2021 | 5,820.00p | 5,820.00p | 5,740.00p | 5,785.00p | 65701 |
11/08/2021 | 5,620.00p | 5,815.00p | 5,620.00p | 5,815.00p | 38041 |
10/08/2021 | 5,710.00p | 5,805.00p | 5,710.00p | 5,775.00p | 64539 |
09/08/2021 | 5,705.00p | 5,830.00p | 5,682.85p | 5,770.00p | 49734 |
06/08/2021 | 5,890.00p | 5,890.00p | 5,680.00p | 5,705.00p | 34930 |
05/08/2021 | 5,720.00p | 5,775.00p | 5,660.00p | 5,755.00p | 38017 |
04/08/2021 | 5,865.00p | 5,865.00p | 5,670.00p | 5,690.00p | 46145 |
03/08/2021 | 5,620.00p | 5,735.00p | 5,575.00p | 5,715.00p | 41640 |
02/08/2021 | 5,535.00p | 5,620.00p | 5,485.00p | 5,620.00p | 56392 |
30/07/2021 | 5,470.00p | 5,560.00p | 5,455.00p | 5,515.00p | 70059 |
29/07/2021 | 5,420.00p | 5,570.00p | 5,420.00p | 5,500.00p | 87099 |
28/07/2021 | 5,535.00p | 5,605.00p | 5,450.00p | 5,560.00p | 80985 |
27/07/2021 | 5,380.00p | 5,490.00p | 5,340.00p | 5,420.00p | 149901 |
26/07/2021 | 5,475.00p | 5,475.00p | 5,345.00p | 5,375.00p | 42358 |
23/07/2021 | 5,220.00p | 5,405.00p | 5,220.00p | 5,355.00p | 53989 |
22/07/2021 | 5,340.00p | 5,395.00p | 5,250.00p | 5,365.00p | 53853 |
21/07/2021 | 5,195.00p | 5,295.00p | 5,195.00p | 5,295.00p | 89292 |
20/07/2021 | 5,225.00p | 5,245.00p | 5,125.00p | 5,190.00p | 102588 |
19/07/2021 | 5,130.00p | 5,145.00p | 5,080.00p | 5,125.00p | 104960 |
16/07/2021 | 5,155.00p | 5,155.00p | 5,120.00p | 5,140.00p | 50137 |
15/07/2021 | 5,015.00p | 5,140.00p | 5,015.00p | 5,125.00p | 161012 |
14/07/2021 | 5,250.00p | 5,250.00p | 5,100.00p | 5,150.00p | 56997 |
13/07/2021 | 5,210.00p | 5,210.00p | 5,125.00p | 5,210.00p | 62490 |
12/07/2021 | 5,225.00p | 5,225.00p | 5,125.00p | 5,160.00p | 48673 |
09/07/2021 | 5,145.00p | 5,175.00p | 5,100.00p | 5,175.00p | 38687 |
08/07/2021 | 5,215.00p | 5,215.00p | 5,055.00p | 5,150.00p | 67858 |
07/07/2021 | 4,898.00p | 5,115.00p | 4,898.00p | 5,095.00p | 39558 |
06/07/2021 | 5,030.00p | 5,065.00p | 5,010.00p | 5,030.00p | 80756 |
05/07/2021 | 5,000.00p | 5,050.00p | 4,968.00p | 5,025.00p | 43191 |
02/07/2021 | 5,125.00p | 5,125.00p | 5,015.00p | 5,015.00p | 56065 |
01/07/2021 | 4,984.00p | 5,050.00p | 4,948.00p | 5,045.00p | 74243 |
30/06/2021 | 5,085.00p | 5,090.00p | 4,940.00p | 4,960.00p | 126718 |
29/06/2021 | 4,876.00p | 4,996.00p | 4,860.00p | 4,972.00p | 78558 |
28/06/2021 | 4,744.00p | 4,912.00p | 4,744.00p | 4,892.00p | 56239 |
25/06/2021 | 4,772.00p | 4,898.00p | 4,772.00p | 4,848.00p | 78945 |
24/06/2021 | 4,910.00p | 5,015.00p | 4,876.00p | 4,888.00p | 68353 |
23/06/2021 | 4,934.00p | 5,025.00p | 4,934.00p | 4,982.00p | 68357 |
22/06/2021 | 4,950.00p | 4,986.00p | 4,878.00p | 4,986.00p | 91843 |
21/06/2021 | 5,075.00p | 5,075.00p | 4,780.00p | 4,896.00p | 141340 |
18/06/2021 | 5,225.00p | 5,225.00p | 5,080.00p | 5,080.00p | 133070 |
17/06/2021 | 5,100.00p | 5,195.00p | 5,065.00p | 5,150.00p | 88324 |
16/06/2021 | 5,340.00p | 5,380.00p | 5,185.00p | 5,195.00p | 101780 |
15/06/2021 | 5,205.00p | 5,395.00p | 5,205.00p | 5,350.00p | 116814 |
14/06/2021 | 5,475.00p | 5,475.00p | 5,310.00p | 5,340.00p | 46102 |
11/06/2021 | 5,200.00p | 5,350.00p | 5,200.00p | 5,310.00p | 55877 |
10/06/2021 | 5,340.00p | 5,340.00p | 5,250.00p | 5,280.00p | 40449 |
09/06/2021 | 5,390.00p | 5,390.00p | 5,245.00p | 5,310.00p | 49525 |
08/06/2021 | 5,245.00p | 5,285.00p | 5,220.00p | 5,250.00p | 36840 |
07/06/2021 | 5,295.00p | 5,295.00p | 5,170.00p | 5,225.00p | 52104 |
04/06/2021 | 5,070.00p | 5,225.00p | 5,070.00p | 5,205.00p | 62941 |
03/06/2021 | 5,050.00p | 5,215.00p | 5,050.00p | 5,170.00p | 80128 |
02/06/2021 | 5,130.00p | 5,235.00p | 5,115.00p | 5,230.00p | 103313 |
01/06/2021 | 5,045.00p | 5,150.00p | 5,041.19p | 5,110.00p | 64687 |
28/05/2021 | 5,055.00p | 5,105.00p | 5,025.00p | 5,050.00p | 48675 |
27/05/2021 | 4,932.00p | 5,085.00p | 4,932.00p | 5,040.00p | 138519 |
26/05/2021 | 5,065.00p | 5,080.00p | 4,992.00p | 5,030.00p | 75189 |
25/05/2021 | 4,924.00p | 5,020.00p | 4,896.00p | 5,020.00p | 70040 |
24/05/2021 | 4,850.00p | 4,933.12p | 4,850.00p | 4,900.00p | 30082 |
21/05/2021 | 4,886.00p | 4,952.00p | 4,852.00p | 4,888.00p | 74640 |
20/05/2021 | 4,886.00p | 4,886.00p | 4,790.00p | 4,882.00p | 51978 |
19/05/2021 | 4,752.00p | 4,786.00p | 4,752.00p | 4,768.00p | 51453 |
18/05/2021 | 4,800.00p | 4,808.00p | 4,749.40p | 4,800.00p | 50295 |
17/05/2021 | 4,796.00p | 4,814.00p | 4,754.00p | 4,762.00p | 60729 |
14/05/2021 | 4,662.00p | 4,750.00p | 4,645.63p | 4,750.00p | 88130 |
13/05/2021 | 4,810.00p | 4,810.00p | 4,630.00p | 4,694.00p | 117052 |
12/05/2021 | 4,814.00p | 4,850.00p | 4,700.00p | 4,700.00p | 92720 |
11/05/2021 | 4,906.00p | 4,916.00p | 4,796.00p | 4,826.00p | 53502 |
10/05/2021 | 5,095.00p | 5,095.00p | 4,914.00p | 4,932.00p | 66381 |
07/05/2021 | 5,000.00p | 5,080.00p | 5,000.00p | 5,055.00p | 61818 |
06/05/2021 | 5,045.00p | 5,060.00p | 4,998.00p | 5,030.00p | 91532 |
05/05/2021 | 4,854.00p | 5,040.00p | 4,854.00p | 5,040.00p | 58624 |
04/05/2021 | 5,185.00p | 5,190.00p | 4,972.00p | 4,972.00p | 83400 |
30/04/2021 | 4,940.00p | 5,100.00p | 4,940.00p | 5,085.00p | 97909 |
29/04/2021 | 5,110.00p | 5,110.00p | 4,978.00p | 5,010.00p | 75565 |
28/04/2021 | 5,200.00p | 5,235.00p | 5,060.00p | 5,060.00p | 70800 |
27/04/2021 | 5,205.00p | 5,235.00p | 5,165.00p | 5,195.00p | 55152 |
26/04/2021 | 5,105.00p | 5,220.00p | 5,105.00p | 5,190.00p | 68414 |
23/04/2021 | 5,260.00p | 5,260.00p | 5,190.00p | 5,225.00p | 38416 |
22/04/2021 | 5,330.00p | 5,330.00p | 5,205.00p | 5,255.00p | 60453 |
21/04/2021 | 5,075.00p | 5,210.00p | 5,075.00p | 5,200.00p | 67077 |
20/04/2021 | 5,275.00p | 5,275.00p | 5,175.00p | 5,180.00p | 70331 |
19/04/2021 | 5,375.00p | 5,375.00p | 5,215.00p | 5,235.00p | 98741 |
16/04/2021 | 5,390.00p | 5,390.00p | 5,225.00p | 5,255.00p | 54562 |
15/04/2021 | 5,300.00p | 5,305.00p | 5,160.00p | 5,240.00p | 63092 |
14/04/2021 | 5,100.00p | 5,245.00p | 5,100.00p | 5,180.00p | 54587 |
13/04/2021 | 5,165.00p | 5,250.64p | 5,085.00p | 5,235.00p | 100648 |
12/04/2021 | 5,185.00p | 5,205.00p | 5,135.00p | 5,170.00p | 56063 |
09/04/2021 | 5,240.00p | 5,240.00p | 5,113.40p | 5,150.00p | 39704 |
08/04/2021 | 5,000.00p | 5,165.00p | 5,000.00p | 5,150.00p | 95760 |
07/04/2021 | 5,150.00p | 5,150.00p | 5,016.84p | 5,045.00p | 62149 |
06/04/2021 | 5,035.00p | 5,065.00p | 4,936.00p | 5,065.00p | 92495 |
01/04/2021 | 4,822.00p | 4,928.00p | 4,822.00p | 4,920.00p | 81614 |
31/03/2021 | 4,810.00p | 4,998.00p | 4,708.00p | 4,858.00p | 170493 |
30/03/2021 | 4,890.00p | 4,962.00p | 4,874.00p | 4,930.00p | 76184 |
29/03/2021 | 5,010.00p | 5,035.00p | 4,902.00p | 4,934.00p | 49637 |
26/03/2021 | 4,964.00p | 5,010.00p | 4,926.00p | 5,010.00p | 228697 |
25/03/2021 | 4,994.00p | 5,000.00p | 4,908.00p | 4,930.00p | 53236 |
24/03/2021 | 5,025.00p | 5,040.00p | 4,968.00p | 5,010.00p | 67166 |
23/03/2021 | 5,100.00p | 5,100.00p | 5,000.00p | 5,030.00p | 77123 |
22/03/2021 | 4,972.00p | 5,060.00p | 4,948.00p | 5,045.00p | 63703 |
19/03/2021 | 4,914.00p | 5,015.00p | 4,896.00p | 4,946.00p | 208612 |
18/03/2021 | 5,020.00p | 5,040.00p | 4,928.00p | 4,964.00p | 70334 |
17/03/2021 | 5,020.00p | 5,020.00p | 4,924.00p | 4,974.00p | 201881 |
16/03/2021 | 5,065.00p | 5,065.00p | 5,015.00p | 5,015.00p | 152605 |
15/03/2021 | 5,030.00p | 5,060.00p | 4,994.00p | 5,025.00p | 210992 |
12/03/2021 | 5,125.00p | 5,150.00p | 5,025.00p | 5,035.00p | 82837 |
11/03/2021 | 5,160.00p | 5,205.00p | 5,095.00p | 5,135.00p | 80397 |
10/03/2021 | 5,150.00p | 5,185.00p | 5,055.00p | 5,165.00p | 129277 |
09/03/2021 | 5,025.00p | 5,180.00p | 4,984.00p | 5,090.00p | 100554 |
08/03/2021 | 4,922.00p | 5,045.00p | 4,878.00p | 5,000.00p | 104155 |
05/03/2021 | 4,888.00p | 5,095.00p | 4,888.00p | 4,958.00p | 98835 |
04/03/2021 | 5,035.00p | 5,130.00p | 4,980.00p | 4,980.00p | 198297 |
03/03/2021 | 5,065.00p | 5,175.00p | 4,928.00p | 5,130.00p | 132933 |
02/03/2021 | 5,340.00p | 5,340.00p | 4,916.00p | 4,964.00p | 163441 |
01/03/2021 | 5,100.00p | 5,220.00p | 5,075.00p | 5,205.00p | 109773 |
*Close Price adjusted for both dividends and splits