Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/12/2021 | 2,110.00p | 2,155.00p | 2,100.00p | 2,100.00p | 9054 |
24/12/2021 | 2,110.00p | 2,155.00p | 2,100.00p | 2,100.00p | 9054 |
23/12/2021 | 2,075.00p | 2,130.00p | 2,075.00p | 2,100.00p | 71639 |
22/12/2021 | 1,966.00p | 2,080.00p | 1,966.00p | 2,080.00p | 70667 |
21/12/2021 | 2,075.00p | 2,075.00p | 1,994.00p | 2,010.00p | 273383 |
20/12/2021 | 1,988.00p | 2,010.68p | 1,972.00p | 1,994.00p | 71286 |
17/12/2021 | 2,050.00p | 2,050.00p | 1,992.81p | 2,015.00p | 146507 |
16/12/2021 | 2,085.00p | 2,085.00p | 2,030.00p | 2,040.00p | 123242 |
15/12/2021 | 2,105.00p | 2,135.00p | 2,034.20p | 2,050.00p | 380009 |
14/12/2021 | 2,145.00p | 2,165.00p | 2,055.00p | 2,060.00p | 179313 |
13/12/2021 | 2,235.00p | 2,235.00p | 2,120.00p | 2,130.00p | 86981 |
10/12/2021 | 2,365.00p | 2,365.00p | 2,161.62p | 2,170.00p | 122906 |
09/12/2021 | 2,275.00p | 2,285.00p | 2,250.81p | 2,265.00p | 78600 |
08/12/2021 | 2,295.00p | 2,315.00p | 2,275.00p | 2,290.00p | 205123 |
07/12/2021 | 2,380.00p | 2,380.00p | 2,260.50p | 2,300.00p | 170621 |
06/12/2021 | 2,360.00p | 2,393.40p | 2,265.00p | 2,270.00p | 126224 |
03/12/2021 | 2,300.00p | 2,375.00p | 2,295.00p | 2,325.00p | 163361 |
02/12/2021 | 2,340.00p | 2,340.00p | 2,210.00p | 2,310.00p | 124401 |
01/12/2021 | 2,045.00p | 2,340.00p | 2,045.00p | 2,300.00p | 270249 |
30/11/2021 | 2,060.00p | 2,086.10p | 2,040.00p | 2,045.00p | 150731 |
29/11/2021 | 2,070.00p | 2,115.00p | 2,065.00p | 2,080.00p | 185289 |
26/11/2021 | 2,050.00p | 2,103.80p | 2,033.16p | 2,035.00p | 111140 |
25/11/2021 | 2,160.00p | 2,160.00p | 2,105.00p | 2,105.00p | 46120 |
24/11/2021 | 2,125.00p | 2,160.00p | 2,100.00p | 2,120.00p | 40381 |
23/11/2021 | 2,195.00p | 2,195.00p | 2,080.00p | 2,115.00p | 99552 |
22/11/2021 | 2,130.00p | 2,245.00p | 2,110.00p | 2,210.00p | 183006 |
19/11/2021 | 2,150.00p | 2,170.00p | 2,100.80p | 2,120.00p | 104368 |
18/11/2021 | 2,145.00p | 2,160.00p | 25.56p | 2,150.00p | 174408 |
17/11/2021 | 2,120.00p | 2,155.00p | 2,120.00p | 2,150.00p | 87813 |
16/11/2021 | 2,190.00p | 2,190.00p | 2,120.00p | 2,140.00p | 97844 |
15/11/2021 | 2,200.00p | 2,200.00p | 2,160.00p | 2,175.00p | 46200 |
12/11/2021 | 2,230.00p | 2,230.00p | 2,185.00p | 2,195.00p | 87617 |
11/11/2021 | 2,190.00p | 2,210.00p | 2,150.00p | 2,200.00p | 81078 |
10/11/2021 | 2,165.00p | 2,182.42p | 2,110.00p | 2,155.00p | 126293 |
09/11/2021 | 2,225.00p | 2,292.32p | 2,160.00p | 2,160.00p | 104578 |
08/11/2021 | 2,245.00p | 2,306.60p | 2,220.00p | 2,240.00p | 52443 |
05/11/2021 | 2,335.00p | 2,335.00p | 2,240.00p | 2,240.00p | 81549 |
04/11/2021 | 2,170.00p | 2,280.00p | 2,170.00p | 2,275.00p | 275531 |
03/11/2021 | 2,205.00p | 2,250.00p | 2,190.00p | 2,200.00p | 97577 |
02/11/2021 | 2,265.00p | 2,265.00p | 2,184.75p | 2,225.00p | 78589 |
01/11/2021 | 2,220.00p | 2,285.00p | 2,182.70p | 2,210.00p | 155396 |
29/10/2021 | 2,190.00p | 2,215.00p | 2,160.00p | 2,180.00p | 141837 |
28/10/2021 | 2,150.00p | 2,190.00p | 2,133.59p | 2,170.00p | 54086 |
27/10/2021 | 2,130.00p | 2,155.00p | 2,100.00p | 2,140.00p | 88576 |
26/10/2021 | 2,100.00p | 2,110.00p | 2,070.00p | 2,100.00p | 80708 |
25/10/2021 | 2,125.00p | 2,125.00p | 2,090.00p | 2,090.00p | 130761 |
22/10/2021 | 2,160.00p | 2,160.00p | 2,085.00p | 2,115.00p | 119358 |
21/10/2021 | 2,130.00p | 2,155.00p | 2,090.00p | 2,110.00p | 135126 |
20/10/2021 | 2,135.00p | 2,170.00p | 2,120.00p | 2,145.00p | 57910 |
19/10/2021 | 2,160.00p | 2,180.00p | 2,130.00p | 2,140.00p | 81186 |
18/10/2021 | 2,120.00p | 2,155.00p | 2,100.00p | 2,150.00p | 85168 |
15/10/2021 | 2,110.00p | 2,138.70p | 2,090.00p | 2,120.00p | 108177 |
14/10/2021 | 2,130.00p | 2,130.00p | 2,060.00p | 2,100.00p | 109877 |
13/10/2021 | 2,020.00p | 2,110.00p | 2,020.00p | 2,075.00p | 110436 |
12/10/2021 | 2,000.00p | 2,045.00p | 1,964.00p | 2,020.00p | 328487 |
11/10/2021 | 1,982.00p | 1,990.00p | 1,958.00p | 1,990.00p | 73987 |
08/10/2021 | 2,080.00p | 2,080.00p | 1,952.00p | 1,976.00p | 214579 |
07/10/2021 | 1,968.00p | 1,998.00p | 1,930.00p | 1,998.00p | 338081 |
06/10/2021 | 2,005.00p | 2,020.00p | 1,938.00p | 1,946.00p | 138935 |
05/10/2021 | 2,000.00p | 2,040.00p | 1,989.31p | 2,020.00p | 178014 |
04/10/2021 | 2,100.00p | 2,110.00p | 2,000.00p | 2,000.00p | 291492 |
01/10/2021 | 2,140.00p | 2,150.00p | 2,065.00p | 2,105.00p | 178695 |
30/09/2021 | 2,130.00p | 2,185.00p | 2,110.00p | 2,125.00p | 165083 |
29/09/2021 | 2,110.00p | 2,175.00p | 2,105.00p | 2,120.00p | 116131 |
28/09/2021 | 2,125.00p | 2,160.00p | 2,045.00p | 2,110.00p | 304794 |
27/09/2021 | 2,235.00p | 2,235.00p | 2,115.00p | 2,145.00p | 209745 |
24/09/2021 | 2,290.00p | 2,315.00p | 2,190.00p | 2,215.00p | 170518 |
23/09/2021 | 2,350.00p | 2,380.00p | 2,292.96p | 2,300.00p | 81186 |
22/09/2021 | 2,305.00p | 2,375.00p | 2,295.00p | 2,335.00p | 129144 |
21/09/2021 | 2,320.00p | 2,360.00p | 2,295.00p | 2,340.00p | 88832 |
20/09/2021 | 2,430.00p | 2,440.00p | 2,290.60p | 2,300.00p | 208502 |
17/09/2021 | 2,370.00p | 2,510.00p | 2,370.00p | 2,435.00p | 1611555 |
16/09/2021 | 2,385.00p | 2,475.00p | 2,360.00p | 2,455.00p | 188733 |
15/09/2021 | 2,375.00p | 2,405.00p | 2,364.82p | 2,380.00p | 259020 |
14/09/2021 | 2,435.00p | 2,435.00p | 2,380.00p | 2,400.00p | 110673 |
13/09/2021 | 2,525.00p | 2,525.00p | 2,410.00p | 2,425.00p | 84794 |
10/09/2021 | 2,460.00p | 2,520.00p | 2,430.00p | 2,455.00p | 102112 |
09/09/2021 | 2,480.00p | 2,490.00p | 2,425.00p | 2,455.00p | 88363 |
08/09/2021 | 2,400.00p | 2,560.05p | 2,400.00p | 2,485.00p | 283142 |
07/09/2021 | 2,430.00p | 2,450.00p | 2,419.50p | 2,435.00p | 85293 |
06/09/2021 | 2,470.00p | 2,482.75p | 2,430.00p | 2,435.00p | 98833 |
03/09/2021 | 2,450.00p | 2,468.42p | 2,430.00p | 2,455.00p | 299615 |
02/09/2021 | 2,450.00p | 2,465.00p | 2,415.00p | 2,450.00p | 116475 |
01/09/2021 | 2,365.00p | 2,442.53p | 2,360.00p | 2,435.00p | 232909 |
31/08/2021 | 2,300.00p | 2,360.00p | 2,295.00p | 2,350.00p | 126811 |
30/08/2021 | 2,325.00p | 2,339.40p | 2,280.00p | 2,300.00p | 167182 |
27/08/2021 | 2,325.00p | 2,339.40p | 2,280.00p | 2,300.00p | 147051 |
26/08/2021 | 2,305.00p | 2,365.00p | 2,290.00p | 2,320.00p | 300342 |
25/08/2021 | 2,345.00p | 2,345.00p | 2,290.00p | 2,300.00p | 103325 |
24/08/2021 | 2,290.00p | 2,343.95p | 2,270.00p | 2,325.00p | 100963 |
23/08/2021 | 2,235.00p | 2,315.00p | 2,235.00p | 2,290.00p | 217279 |
20/08/2021 | 2,150.00p | 2,265.00p | 2,150.00p | 2,260.00p | 136111 |
19/08/2021 | 2,270.00p | 2,289.95p | 2,170.00p | 2,215.00p | 151388 |
18/08/2021 | 2,240.00p | 2,280.00p | 2,209.30p | 2,275.00p | 65535 |
17/08/2021 | 2,190.00p | 2,245.00p | 2,187.50p | 2,225.00p | 65241 |
16/08/2021 | 2,110.00p | 2,210.00p | 2,110.00p | 2,205.00p | 51862 |
13/08/2021 | 2,175.00p | 2,200.00p | 2,155.00p | 2,175.00p | 64057 |
12/08/2021 | 2,120.00p | 2,195.00p | 2,120.00p | 2,180.00p | 86465 |
11/08/2021 | 2,085.00p | 2,160.00p | 2,045.00p | 2,160.00p | 221454 |
10/08/2021 | 2,175.00p | 2,195.00p | 2,098.32p | 2,100.00p | 199438 |
09/08/2021 | 2,115.00p | 2,190.00p | 2,115.00p | 2,180.00p | 115470 |
06/08/2021 | 2,165.00p | 2,172.50p | 2,115.00p | 2,130.00p | 64371 |
05/08/2021 | 2,125.00p | 2,170.00p | 2,115.00p | 2,160.00p | 101681 |
04/08/2021 | 2,070.00p | 2,140.00p | 2,070.00p | 2,140.00p | 100861 |
03/08/2021 | 2,080.00p | 2,085.00p | 2,040.00p | 2,085.00p | 66211 |
02/08/2021 | 2,095.00p | 2,123.63p | 2,045.00p | 2,070.00p | 154903 |
30/07/2021 | 2,065.00p | 2,095.00p | 2,033.00p | 2,095.00p | 89695 |
29/07/2021 | 2,025.00p | 2,075.00p | 2,023.60p | 2,070.00p | 114977 |
28/07/2021 | 2,000.00p | 2,065.00p | 2,000.00p | 2,050.00p | 49715 |
27/07/2021 | 2,030.00p | 2,030.00p | 1,982.00p | 2,015.00p | 133188 |
26/07/2021 | 1,972.00p | 2,030.00p | 1,951.00p | 2,025.00p | 244115 |
23/07/2021 | 1,942.00p | 2,000.00p | 1,927.24p | 1,970.00p | 63305 |
22/07/2021 | 1,956.00p | 1,988.00p | 1,946.00p | 1,968.00p | 118014 |
21/07/2021 | 1,900.00p | 1,978.00p | 1,900.00p | 1,952.00p | 70607 |
20/07/2021 | 1,952.00p | 1,962.00p | 1,920.00p | 1,944.00p | 64964 |
19/07/2021 | 1,948.00p | 1,963.20p | 1,924.00p | 1,946.00p | 105901 |
16/07/2021 | 1,996.00p | 1,998.00p | 1,962.00p | 1,980.00p | 103848 |
15/07/2021 | 1,980.00p | 1,994.00p | 1,966.00p | 1,994.00p | 115409 |
14/07/2021 | 1,950.00p | 1,988.74p | 1,922.00p | 1,970.00p | 203219 |
13/07/2021 | 1,914.00p | 1,962.00p | 1,906.00p | 1,950.00p | 93476 |
12/07/2021 | 1,918.00p | 1,940.00p | 1,865.55p | 1,928.00p | 110701 |
09/07/2021 | 1,884.00p | 1,925.25p | 1,839.01p | 1,890.00p | 48894 |
08/07/2021 | 1,930.00p | 1,930.00p | 1,866.00p | 1,876.00p | 75790 |
07/07/2021 | 1,852.00p | 1,936.00p | 1,852.00p | 1,918.00p | 73415 |
06/07/2021 | 1,904.00p | 1,928.00p | 1,890.00p | 1,908.00p | 68264 |
05/07/2021 | 1,900.00p | 1,948.00p | 1,864.00p | 1,912.00p | 132900 |
02/07/2021 | 1,870.00p | 1,874.00p | 1,840.00p | 1,864.00p | 131078 |
01/07/2021 | 1,860.00p | 1,860.00p | 1,830.00p | 1,856.00p | 111048 |
30/06/2021 | 1,834.00p | 1,880.00p | 1,834.00p | 1,880.00p | 400900 |
29/06/2021 | 1,740.00p | 1,850.00p | 1,740.00p | 1,850.00p | 364072 |
28/06/2021 | 1,800.00p | 1,800.00p | 1,745.78p | 1,750.00p | 375851 |
25/06/2021 | 1,720.00p | 1,788.00p | 1,680.32p | 1,776.00p | 109236 |
24/06/2021 | 1,688.00p | 1,712.00p | 1,616.59p | 1,694.00p | 396675 |
23/06/2021 | 1,638.00p | 1,672.68p | 1,616.00p | 1,650.00p | 182880 |
22/06/2021 | 1,544.00p | 1,630.00p | 1,540.00p | 1,630.00p | 60846 |
21/06/2021 | 1,524.00p | 1,582.00p | 1,524.00p | 1,574.00p | 61767 |
18/06/2021 | 1,620.00p | 1,620.00p | 1,566.00p | 1,566.00p | 159912 |
17/06/2021 | 1,524.00p | 1,606.00p | 1,524.00p | 1,596.00p | 86696 |
16/06/2021 | 1,620.00p | 1,620.00p | 1,582.00p | 1,590.00p | 65348 |
15/06/2021 | 1,608.00p | 1,618.00p | 1,578.33p | 1,606.00p | 78494 |
14/06/2021 | 1,600.00p | 1,622.00p | 1,596.00p | 1,598.00p | 44841 |
11/06/2021 | 1,582.00p | 1,620.00p | 1,568.00p | 1,612.00p | 53451 |
10/06/2021 | 1,554.00p | 1,590.00p | 1,552.00p | 1,590.00p | 66746 |
09/06/2021 | 1,560.00p | 1,610.00p | 1,550.00p | 1,566.00p | 43394 |
08/06/2021 | 1,594.00p | 1,612.00p | 1,584.00p | 1,598.00p | 54316 |
07/06/2021 | 1,540.00p | 1,610.00p | 1,508.00p | 1,610.00p | 198561 |
04/06/2021 | 1,514.00p | 1,522.00p | 1,509.38p | 1,520.00p | 33700 |
03/06/2021 | 1,518.00p | 1,518.00p | 1,498.00p | 1,516.00p | 28277 |
02/06/2021 | 1,548.00p | 1,568.00p | 1,512.00p | 1,512.00p | 62348 |
01/06/2021 | 1,522.00p | 1,558.00p | 1,522.00p | 1,542.00p | 47064 |
28/05/2021 | 1,570.00p | 1,570.00p | 1,514.00p | 1,520.00p | 57350 |
27/05/2021 | 1,534.00p | 1,546.00p | 1,504.00p | 1,530.00p | 300602 |
26/05/2021 | 1,550.00p | 1,568.00p | 1,525.75p | 1,528.00p | 54583 |
25/05/2021 | 1,566.00p | 1,570.00p | 1,532.00p | 1,536.00p | 90530 |
24/05/2021 | 1,570.00p | 1,580.00p | 1,556.00p | 1,566.00p | 127583 |
21/05/2021 | 1,570.00p | 1,582.00p | 1,560.00p | 1,570.00p | 194686 |
20/05/2021 | 1,600.00p | 1,600.00p | 1,564.00p | 1,572.00p | 144462 |
19/05/2021 | 1,532.00p | 1,550.00p | 1,526.00p | 1,534.00p | 91499 |
18/05/2021 | 1,492.00p | 1,552.00p | 1,492.00p | 1,546.00p | 68443 |
17/05/2021 | 1,536.00p | 1,548.00p | 1,528.00p | 1,538.00p | 80822 |
14/05/2021 | 1,528.00p | 1,542.00p | 1,520.00p | 1,536.00p | 38459 |
13/05/2021 | 1,524.00p | 1,532.00p | 1,491.78p | 1,502.00p | 71112 |
12/05/2021 | 1,560.00p | 1,568.00p | 1,522.00p | 1,532.00p | 70077 |
11/05/2021 | 1,576.00p | 1,595.96p | 1,537.44p | 1,550.00p | 51145 |
10/05/2021 | 1,608.00p | 1,618.00p | 1,584.00p | 1,600.00p | 65272 |
07/05/2021 | 1,628.00p | 1,636.00p | 1,598.00p | 1,610.00p | 86135 |
06/05/2021 | 1,590.00p | 1,608.00p | 1,585.62p | 1,598.00p | 74642 |
05/05/2021 | 1,580.00p | 1,596.00p | 1,570.00p | 1,596.00p | 67449 |
04/05/2021 | 1,614.00p | 1,620.00p | 1,578.71p | 1,586.00p | 151132 |
03/05/2021 | 1,578.00p | 1,622.00p | 1,575.20p | 1,618.00p | 190012 |
30/04/2021 | 1,578.00p | 1,622.00p | 1,575.20p | 1,618.00p | 190012 |
29/04/2021 | 1,576.00p | 1,590.00p | 1,564.00p | 1,582.00p | 73800 |
28/04/2021 | 1,586.00p | 1,608.00p | 1,564.00p | 1,570.00p | 180829 |
27/04/2021 | 1,560.00p | 1,586.00p | 1,548.00p | 1,586.00p | 128976 |
26/04/2021 | 1,556.00p | 1,566.00p | 1,548.00p | 1,566.00p | 186572 |
23/04/2021 | 1,554.00p | 1,554.00p | 1,537.60p | 1,550.00p | 81289 |
22/04/2021 | 1,588.00p | 1,588.00p | 1,551.90p | 1,560.00p | 139263 |
21/04/2021 | 1,640.00p | 1,640.00p | 1,553.60p | 1,556.00p | 62651 |
20/04/2021 | 1,612.00p | 1,614.00p | 1,582.00p | 1,582.00p | 57289 |
19/04/2021 | 1,580.00p | 1,608.00p | 1,576.00p | 1,586.00p | 43103 |
16/04/2021 | 1,540.00p | 1,588.00p | 1,534.00p | 1,588.00p | 159989 |
15/04/2021 | 1,566.00p | 1,576.00p | 1,556.00p | 1,570.00p | 161205 |
14/04/2021 | 1,540.00p | 1,574.38p | 1,540.00p | 1,570.00p | 160770 |
13/04/2021 | 1,490.00p | 1,556.00p | 1,490.00p | 1,556.00p | 68729 |
12/04/2021 | 1,490.00p | 1,520.00p | 1,490.00p | 1,516.00p | 63336 |
09/04/2021 | 1,482.00p | 1,520.00p | 1,476.00p | 1,514.00p | 57178 |
08/04/2021 | 1,420.00p | 1,516.00p | 1,420.00p | 1,512.00p | 191023 |
07/04/2021 | 1,458.00p | 1,478.00p | 1,424.00p | 1,458.00p | 93156 |
06/04/2021 | 1,450.00p | 1,464.24p | 1,424.00p | 1,436.00p | 82898 |
02/04/2021 | 1,438.00p | 1,448.00p | 1,411.17p | 1,446.00p | 68519 |
01/04/2021 | 1,438.00p | 1,448.00p | 1,411.17p | 1,446.00p | 68519 |
31/03/2021 | 1,425.00p | 1,445.00p | 1,420.00p | 1,420.00p | 108228 |
30/03/2021 | 1,405.00p | 1,425.00p | 1,400.00p | 1,425.00p | 67928 |
29/03/2021 | 1,375.00p | 1,410.00p | 1,360.00p | 1,410.00p | 104392 |
26/03/2021 | 1,370.00p | 1,375.00p | 1,350.00p | 1,375.00p | 34866 |
25/03/2021 | 1,415.00p | 1,415.00p | 1,340.00p | 1,350.00p | 44840 |
24/03/2021 | 1,405.00p | 1,410.76p | 1,365.00p | 1,375.00p | 52299 |
23/03/2021 | 1,390.00p | 1,390.00p | 1,365.00p | 1,380.00p | 50538 |
22/03/2021 | 1,410.00p | 1,410.00p | 1,355.00p | 1,395.00p | 103008 |
19/03/2021 | 1,310.00p | 1,415.00p | 1,310.00p | 1,415.00p | 173002 |
*Close Price adjusted for both dividends and splits