Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/12/2021 | 3,010.00p | 3,025.00p | 3,000.00p | 3,010.00p | 40151 |
20/12/2021 | 3,000.00p | 3,010.00p | 2,955.84p | 2,985.00p | 84195 |
17/12/2021 | 3,030.00p | 3,030.00p | 2,970.00p | 3,015.00p | 175575 |
16/12/2021 | 3,020.00p | 3,090.00p | 3,010.00p | 3,040.00p | 134578 |
15/12/2021 | 3,110.00p | 3,110.00p | 3,006.62p | 3,020.00p | 99438 |
14/12/2021 | 3,090.00p | 3,090.00p | 3,050.00p | 3,075.00p | 188595 |
13/12/2021 | 3,125.00p | 3,125.00p | 3,040.00p | 3,090.00p | 93567 |
10/12/2021 | 3,105.00p | 3,125.00p | 3,090.00p | 3,095.00p | 65816 |
09/12/2021 | 3,100.00p | 3,115.00p | 3,070.00p | 3,115.00p | 40458 |
08/12/2021 | 3,075.00p | 3,095.00p | 3,035.00p | 3,065.00p | 92755 |
07/12/2021 | 3,000.00p | 3,070.00p | 2,990.00p | 3,050.00p | 159850 |
06/12/2021 | 2,945.00p | 3,008.30p | 2,910.00p | 3,000.00p | 94606 |
03/12/2021 | 2,920.00p | 2,956.76p | 2,920.00p | 2,930.00p | 68410 |
02/12/2021 | 2,950.00p | 2,980.00p | 2,890.00p | 2,915.00p | 152316 |
01/12/2021 | 2,930.00p | 3,015.00p | 2,930.00p | 3,015.00p | 69425 |
30/11/2021 | 2,975.00p | 2,975.00p | 2,895.00p | 2,930.00p | 162028 |
29/11/2021 | 3,050.00p | 3,050.00p | 2,980.00p | 3,005.00p | 119593 |
26/11/2021 | 3,040.00p | 3,050.00p | 2,935.00p | 3,005.00p | 205358 |
25/11/2021 | 3,070.00p | 3,087.40p | 3,050.00p | 3,055.00p | 49881 |
24/11/2021 | 3,015.00p | 3,080.00p | 3,015.00p | 3,070.00p | 89649 |
23/11/2021 | 3,080.00p | 3,080.00p | 3,026.32p | 3,040.00p | 86195 |
22/11/2021 | 2,995.00p | 3,094.76p | 2,995.00p | 3,080.00p | 86525 |
19/11/2021 | 3,060.00p | 3,074.90p | 3,015.00p | 3,025.00p | 950576 |
18/11/2021 | 3,015.00p | 3,060.00p | 3,013.69p | 3,025.00p | 65932 |
17/11/2021 | 3,035.00p | 3,043.47p | 3,000.00p | 3,000.00p | 68134 |
16/11/2021 | 2,985.00p | 3,010.00p | 2,985.00p | 3,010.00p | 86027 |
15/11/2021 | 3,040.00p | 3,050.00p | 2,995.00p | 2,995.00p | 205442 |
12/11/2021 | 3,060.00p | 3,060.00p | 3,020.00p | 3,040.00p | 61480 |
11/11/2021 | 2,980.00p | 3,045.64p | 2,980.00p | 3,025.00p | 86128 |
10/11/2021 | 2,965.00p | 3,020.00p | 2,965.00p | 2,990.00p | 127335 |
09/11/2021 | 3,025.00p | 3,025.00p | 2,965.00p | 2,985.00p | 103706 |
08/11/2021 | 3,020.00p | 3,040.00p | 3,010.00p | 3,025.00p | 152518 |
05/11/2021 | 3,000.00p | 3,040.00p | 3,000.00p | 3,020.00p | 132097 |
04/11/2021 | 2,935.00p | 3,005.00p | 2,935.00p | 3,000.00p | 138174 |
03/11/2021 | 2,935.00p | 2,935.78p | 2,908.02p | 2,925.00p | 182273 |
02/11/2021 | 2,970.00p | 2,970.00p | 2,920.00p | 2,920.00p | 121386 |
01/11/2021 | 2,920.00p | 2,950.00p | 2,915.00p | 2,940.00p | 164766 |
29/10/2021 | 2,895.00p | 2,955.00p | 2,884.19p | 2,940.00p | 100173 |
28/10/2021 | 2,940.00p | 2,945.00p | 2,900.00p | 2,905.00p | 105883 |
27/10/2021 | 3,000.00p | 3,000.00p | 2,910.00p | 2,910.00p | 191149 |
26/10/2021 | 3,015.00p | 3,015.00p | 2,940.00p | 2,960.00p | 177657 |
25/10/2021 | 2,910.00p | 3,014.88p | 2,910.00p | 2,970.00p | 473839 |
22/10/2021 | 2,910.00p | 2,975.00p | 2,905.00p | 2,915.00p | 179618 |
21/10/2021 | 2,880.00p | 2,900.00p | 2,855.31p | 2,895.00p | 113165 |
20/10/2021 | 2,900.00p | 2,912.80p | 2,870.00p | 2,880.00p | 156155 |
19/10/2021 | 2,900.00p | 2,910.00p | 2,855.00p | 2,910.00p | 198898 |
18/10/2021 | 2,865.00p | 2,880.00p | 2,840.00p | 2,880.00p | 390617 |
15/10/2021 | 2,800.00p | 2,880.00p | 2,800.00p | 2,835.00p | 155691 |
14/10/2021 | 2,770.00p | 2,875.00p | 2,750.00p | 2,825.00p | 413290 |
13/10/2021 | 2,810.00p | 2,810.00p | 2,765.00p | 2,780.00p | 106808 |
12/10/2021 | 2,790.00p | 2,805.00p | 2,768.00p | 2,805.00p | 87279 |
11/10/2021 | 2,750.00p | 2,810.00p | 2,720.00p | 2,800.00p | 147602 |
08/10/2021 | 2,715.00p | 2,795.00p | 2,715.00p | 2,795.00p | 76850 |
07/10/2021 | 2,695.00p | 2,765.00p | 2,675.00p | 2,765.00p | 120175 |
06/10/2021 | 2,600.00p | 2,690.00p | 2,600.00p | 2,685.00p | 145823 |
05/10/2021 | 2,650.00p | 2,655.00p | 2,614.35p | 2,645.00p | 73321 |
04/10/2021 | 2,695.00p | 2,695.00p | 2,615.00p | 2,620.00p | 106192 |
01/10/2021 | 2,625.00p | 2,685.00p | 2,610.00p | 2,665.00p | 171959 |
30/09/2021 | 2,665.00p | 2,710.00p | 2,655.00p | 2,655.00p | 93132 |
29/09/2021 | 2,665.00p | 2,695.00p | 2,650.00p | 2,665.00p | 113325 |
28/09/2021 | 2,715.00p | 2,715.00p | 2,645.00p | 2,655.00p | 131698 |
27/09/2021 | 2,760.00p | 2,760.00p | 2,695.00p | 2,715.00p | 72389 |
24/09/2021 | 2,735.00p | 2,795.00p | 2,705.00p | 2,705.00p | 64953 |
23/09/2021 | 2,770.00p | 2,794.40p | 2,750.00p | 2,750.00p | 248253 |
22/09/2021 | 2,710.00p | 2,780.00p | 2,675.00p | 2,775.00p | 276319 |
21/09/2021 | 2,600.00p | 2,750.00p | 2,600.00p | 2,725.00p | 380621 |
20/09/2021 | 2,595.00p | 2,630.00p | 2,560.00p | 2,595.00p | 164347 |
17/09/2021 | 2,620.00p | 2,655.00p | 2,595.00p | 2,625.00p | 244482 |
16/09/2021 | 2,595.00p | 2,620.00p | 2,570.00p | 2,595.00p | 99808 |
15/09/2021 | 2,590.00p | 2,604.98p | 2,550.00p | 2,570.00p | 132511 |
14/09/2021 | 2,560.00p | 2,600.00p | 2,535.00p | 2,570.00p | 119659 |
13/09/2021 | 2,540.00p | 2,605.00p | 2,523.79p | 2,580.00p | 159763 |
10/09/2021 | 2,485.00p | 2,525.00p | 2,485.00p | 2,515.00p | 147036 |
09/09/2021 | 2,510.00p | 2,525.00p | 2,475.00p | 2,495.00p | 165175 |
08/09/2021 | 2,555.00p | 2,560.00p | 2,505.00p | 2,525.00p | 143732 |
07/09/2021 | 2,550.00p | 2,575.00p | 2,540.00p | 2,545.00p | 100280 |
06/09/2021 | 2,600.00p | 2,603.80p | 2,565.00p | 2,565.00p | 63296 |
03/09/2021 | 2,630.00p | 2,630.00p | 2,560.00p | 2,585.00p | 65156 |
02/09/2021 | 2,625.00p | 2,685.00p | 2,625.00p | 2,625.00p | 90051 |
01/09/2021 | 2,615.00p | 2,640.00p | 2,595.00p | 2,640.00p | 164435 |
31/08/2021 | 2,600.00p | 2,620.00p | 2,580.00p | 2,620.00p | 108456 |
27/08/2021 | 2,530.00p | 2,590.00p | 2,520.00p | 2,590.00p | 75944 |
26/08/2021 | 2,480.00p | 2,530.00p | 2,480.00p | 2,530.00p | 94438 |
25/08/2021 | 2,470.00p | 2,520.00p | 2,470.00p | 2,515.00p | 70336 |
24/08/2021 | 2,500.00p | 2,520.66p | 2,470.00p | 2,485.00p | 177599 |
23/08/2021 | 2,500.00p | 2,540.00p | 2,495.00p | 2,495.00p | 239360 |
20/08/2021 | 2,560.00p | 2,600.00p | 2,500.00p | 2,540.00p | 148962 |
19/08/2021 | 2,605.00p | 2,605.00p | 2,560.00p | 2,565.00p | 93694 |
18/08/2021 | 2,590.00p | 2,610.00p | 2,575.00p | 2,610.00p | 77111 |
17/08/2021 | 2,575.00p | 2,610.00p | 2,566.50p | 2,585.00p | 88905 |
16/08/2021 | 2,565.00p | 2,615.00p | 2,565.00p | 2,605.00p | 55799 |
13/08/2021 | 2,595.00p | 2,610.00p | 2,575.00p | 2,610.00p | 63197 |
12/08/2021 | 2,540.00p | 2,590.00p | 2,540.00p | 2,570.00p | 200005 |
11/08/2021 | 2,540.00p | 2,595.00p | 2,540.00p | 2,595.00p | 61144 |
10/08/2021 | 2,560.00p | 2,592.80p | 2,555.00p | 2,570.00p | 67338 |
09/08/2021 | 2,610.00p | 2,610.00p | 2,555.00p | 2,570.00p | 62202 |
06/08/2021 | 2,540.00p | 2,605.00p | 2,540.00p | 2,575.00p | 65164 |
05/08/2021 | 2,500.00p | 2,545.00p | 2,500.00p | 2,545.00p | 79262 |
04/08/2021 | 2,535.00p | 2,555.00p | 2,535.00p | 2,555.00p | 60075 |
03/08/2021 | 2,525.00p | 2,575.00p | 2,525.00p | 2,530.00p | 57527 |
02/08/2021 | 2,560.00p | 2,560.00p | 2,520.00p | 2,550.00p | 65454 |
30/07/2021 | 2,510.00p | 2,540.00p | 2,510.00p | 2,530.00p | 72908 |
29/07/2021 | 2,560.00p | 2,560.00p | 2,520.00p | 2,525.00p | 156975 |
28/07/2021 | 2,555.00p | 2,570.00p | 2,540.00p | 2,545.00p | 74247 |
27/07/2021 | 2,580.00p | 2,595.00p | 2,550.00p | 2,550.00p | 94202 |
26/07/2021 | 2,600.00p | 2,640.00p | 2,590.00p | 2,590.00p | 98480 |
23/07/2021 | 2,620.00p | 2,635.00p | 2,601.03p | 2,635.00p | 57297 |
22/07/2021 | 2,610.00p | 2,630.00p | 2,575.00p | 2,585.00p | 105912 |
21/07/2021 | 2,570.00p | 2,645.00p | 2,560.00p | 2,625.00p | 101969 |
20/07/2021 | 2,550.00p | 2,580.00p | 2,510.00p | 2,530.00p | 285186 |
19/07/2021 | 2,585.00p | 2,595.00p | 2,485.00p | 2,500.00p | 286323 |
16/07/2021 | 2,670.00p | 2,670.00p | 2,590.00p | 2,610.00p | 91698 |
15/07/2021 | 2,655.00p | 2,675.00p | 2,630.00p | 2,635.00p | 201399 |
14/07/2021 | 2,645.00p | 2,660.00p | 2,640.00p | 2,660.00p | 102039 |
13/07/2021 | 2,635.00p | 2,680.00p | 2,635.00p | 2,645.00p | 65717 |
12/07/2021 | 2,625.00p | 2,650.00p | 2,610.00p | 2,635.00p | 76925 |
09/07/2021 | 2,620.00p | 2,635.00p | 2,600.00p | 2,625.00p | 78987 |
08/07/2021 | 2,635.00p | 2,643.96p | 2,595.00p | 2,605.00p | 77537 |
07/07/2021 | 2,690.00p | 2,690.00p | 2,635.00p | 2,640.00p | 65585 |
06/07/2021 | 2,645.00p | 2,690.00p | 2,645.00p | 2,655.00p | 66638 |
05/07/2021 | 2,680.00p | 2,700.00p | 2,660.00p | 2,685.00p | 60903 |
02/07/2021 | 2,700.00p | 2,725.00p | 2,655.00p | 2,710.00p | 114606 |
01/07/2021 | 2,660.00p | 2,710.00p | 2,625.00p | 2,710.00p | 75539 |
30/06/2021 | 2,640.00p | 2,650.00p | 2,625.00p | 2,645.00p | 84591 |
29/06/2021 | 2,620.00p | 2,679.92p | 2,611.55p | 2,650.00p | 163504 |
28/06/2021 | 2,580.00p | 2,620.00p | 2,580.00p | 2,595.00p | 40524 |
25/06/2021 | 2,580.00p | 2,615.00p | 2,575.00p | 2,600.00p | 104332 |
24/06/2021 | 2,615.00p | 2,630.00p | 2,605.00p | 2,620.00p | 191993 |
23/06/2021 | 2,635.00p | 2,635.00p | 2,610.00p | 2,620.00p | 105721 |
22/06/2021 | 2,610.00p | 2,630.00p | 2,605.00p | 2,630.00p | 72200 |
21/06/2021 | 2,590.00p | 2,620.00p | 2,580.00p | 2,620.00p | 64525 |
18/06/2021 | 2,575.00p | 2,590.00p | 2,560.00p | 2,590.00p | 278008 |
17/06/2021 | 2,550.00p | 2,575.00p | 2,526.55p | 2,570.00p | 77134 |
16/06/2021 | 2,530.00p | 2,545.00p | 2,515.00p | 2,525.00p | 83049 |
15/06/2021 | 2,570.00p | 2,570.00p | 2,485.00p | 2,500.00p | 269715 |
14/06/2021 | 2,545.00p | 2,575.00p | 2,520.00p | 2,520.00p | 131684 |
11/06/2021 | 2,525.00p | 2,535.00p | 2,515.00p | 2,530.00p | 85151 |
10/06/2021 | 2,545.00p | 2,550.00p | 2,515.00p | 2,515.00p | 66962 |
09/06/2021 | 2,525.00p | 2,545.00p | 2,515.00p | 2,530.00p | 102134 |
08/06/2021 | 2,565.00p | 2,565.00p | 2,535.00p | 2,535.00p | 48282 |
07/06/2021 | 2,560.00p | 2,560.00p | 2,535.00p | 2,540.00p | 112682 |
04/06/2021 | 2,605.00p | 2,661.75p | 2,545.00p | 2,560.00p | 201834 |
03/06/2021 | 2,655.00p | 2,655.00p | 2,608.52p | 2,610.00p | 88466 |
02/06/2021 | 2,625.00p | 2,670.00p | 2,625.00p | 2,645.00p | 75438 |
01/06/2021 | 2,635.00p | 2,715.00p | 2,630.00p | 2,630.00p | 157177 |
28/05/2021 | 2,610.00p | 2,645.00p | 2,610.00p | 2,635.00p | 105480 |
27/05/2021 | 2,600.00p | 2,630.00p | 2,595.00p | 2,600.00p | 55287 |
26/05/2021 | 2,610.00p | 2,630.00p | 2,605.00p | 2,615.00p | 77505 |
25/05/2021 | 2,595.00p | 2,640.00p | 2,581.30p | 2,610.00p | 148764 |
24/05/2021 | 2,580.00p | 2,610.00p | 2,550.00p | 2,610.00p | 64889 |
21/05/2021 | 2,575.00p | 2,575.00p | 2,535.00p | 2,540.00p | 123405 |
20/05/2021 | 2,550.00p | 2,580.00p | 2,525.00p | 2,550.00p | 105345 |
19/05/2021 | 2,590.00p | 2,590.00p | 2,525.00p | 2,530.00p | 150247 |
18/05/2021 | 2,590.00p | 2,600.00p | 2,565.00p | 2,590.00p | 143051 |
17/05/2021 | 2,530.00p | 2,585.00p | 2,530.00p | 2,530.00p | 74591 |
14/05/2021 | 2,575.00p | 2,580.00p | 2,550.00p | 2,570.00p | 87790 |
13/05/2021 | 2,540.00p | 2,545.00p | 2,485.00p | 2,570.00p | 139740 |
12/05/2021 | 2,510.00p | 2,550.00p | 2,510.00p | 2,510.00p | 142150 |
11/05/2021 | 2,615.00p | 2,615.00p | 2,495.00p | 2,535.00p | 245180 |
10/05/2021 | 2,670.00p | 2,670.00p | 2,615.00p | 2,615.00p | 101785 |
07/05/2021 | 2,660.00p | 2,690.00p | 2,651.03p | 2,670.00p | 101767 |
06/05/2021 | 2,670.00p | 2,690.00p | 2,630.00p | 2,640.00p | 225666 |
05/05/2021 | 2,660.00p | 2,700.00p | 2,660.00p | 2,700.00p | 194083 |
04/05/2021 | 2,690.00p | 2,710.00p | 2,660.00p | 2,660.00p | 158263 |
30/04/2021 | 2,705.00p | 2,730.00p | 2,690.00p | 2,710.00p | 96958 |
29/04/2021 | 2,675.00p | 2,745.00p | 2,675.00p | 2,725.00p | 107224 |
28/04/2021 | 2,720.00p | 2,735.00p | 2,705.00p | 2,705.00p | 96169 |
27/04/2021 | 2,675.00p | 2,740.00p | 2,675.00p | 2,700.00p | 84628 |
26/04/2021 | 2,690.00p | 2,715.00p | 2,660.00p | 2,700.00p | 136030 |
23/04/2021 | 2,735.00p | 2,735.00p | 2,690.00p | 2,715.00p | 46835 |
22/04/2021 | 2,715.00p | 2,720.00p | 2,690.00p | 2,710.00p | 77873 |
21/04/2021 | 2,650.00p | 2,720.00p | 2,650.00p | 2,695.00p | 100734 |
20/04/2021 | 2,745.00p | 2,762.12p | 2,680.00p | 2,680.00p | 164224 |
19/04/2021 | 2,760.00p | 2,818.32p | 2,705.00p | 2,710.00p | 173528 |
16/04/2021 | 2,815.00p | 2,845.00p | 2,790.00p | 2,790.00p | 139540 |
15/04/2021 | 2,825.00p | 2,825.00p | 2,774.59p | 2,775.00p | 84180 |
14/04/2021 | 2,785.00p | 2,805.00p | 2,765.00p | 2,775.00p | 86037 |
13/04/2021 | 2,765.00p | 2,815.00p | 2,765.00p | 2,765.00p | 114053 |
12/04/2021 | 2,780.00p | 2,808.80p | 2,770.00p | 2,775.00p | 101375 |
09/04/2021 | 2,770.00p | 2,820.00p | 2,770.00p | 2,775.00p | 178801 |
08/04/2021 | 2,725.00p | 2,760.00p | 2,695.00p | 2,760.00p | 135733 |
07/04/2021 | 2,675.00p | 2,724.69p | 2,625.00p | 2,720.00p | 111293 |
06/04/2021 | 2,600.00p | 2,665.00p | 2,600.00p | 2,650.00p | 121167 |
01/04/2021 | 2,570.00p | 2,615.00p | 2,570.00p | 2,595.00p | 108342 |
31/03/2021 | 2,540.00p | 2,575.00p | 2,540.00p | 2,565.00p | 159527 |
30/03/2021 | 2,535.00p | 2,570.00p | 2,535.00p | 2,570.00p | 76869 |
29/03/2021 | 2,595.00p | 2,595.00p | 2,521.58p | 2,525.00p | 78093 |
26/03/2021 | 2,540.00p | 2,590.00p | 2,520.00p | 2,545.00p | 130700 |
25/03/2021 | 2,640.00p | 2,640.00p | 2,490.00p | 2,510.00p | 180478 |
24/03/2021 | 2,605.00p | 2,625.00p | 2,575.00p | 2,590.00p | 79422 |
23/03/2021 | 2,600.00p | 2,625.00p | 2,595.00p | 2,600.00p | 62390 |
22/03/2021 | 2,595.00p | 2,640.69p | 2,560.00p | 2,610.00p | 115798 |
19/03/2021 | 2,625.00p | 2,625.00p | 2,580.00p | 2,585.00p | 347649 |
18/03/2021 | 2,620.00p | 2,626.42p | 2,580.68p | 2,610.00p | 128077 |
17/03/2021 | 2,630.00p | 2,630.00p | 2,595.00p | 2,605.00p | 136383 |
16/03/2021 | 2,680.00p | 2,680.00p | 2,620.78p | 2,640.00p | 123027 |
15/03/2021 | 2,635.00p | 2,645.00p | 2,595.00p | 2,620.00p | 186329 |
12/03/2021 | 2,580.00p | 2,635.00p | 2,580.00p | 2,605.00p | 125433 |
11/03/2021 | 2,640.00p | 2,677.79p | 2,620.00p | 2,635.00p | 133282 |
10/03/2021 | 2,600.00p | 2,665.00p | 2,590.00p | 2,620.00p | 183601 |
*Close Price adjusted for both dividends and splits