Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/09/2022 | 2,020.00p | 2,080.00p | 1,982.00p | 2,080.00p | 275591 |
29/09/2022 | 2,065.00p | 2,070.00p | 1,950.00p | 1,992.00p | 429727 |
28/09/2022 | 2,090.00p | 2,096.93p | 2,030.00p | 2,060.00p | 280038 |
27/09/2022 | 2,200.00p | 2,200.00p | 2,100.00p | 2,105.00p | 241787 |
26/09/2022 | 2,240.00p | 2,243.75p | 2,148.98p | 2,175.00p | 164617 |
23/09/2022 | 2,220.00p | 2,250.00p | 2,150.00p | 2,185.00p | 166196 |
22/09/2022 | 2,280.00p | 2,287.45p | 2,220.00p | 2,225.00p | 100665 |
21/09/2022 | 2,260.00p | 2,295.00p | 2,260.00p | 2,285.00p | 89187 |
20/09/2022 | 2,275.00p | 2,305.00p | 2,255.00p | 2,275.00p | 108273 |
19/09/2022 | 2,300.00p | 2,300.00p | 2,270.00p | 2,275.00p | 207217 |
16/09/2022 | 2,300.00p | 2,300.00p | 2,270.00p | 2,275.00p | 206799 |
15/09/2022 | 2,320.00p | 2,320.00p | 2,265.00p | 2,300.00p | 159705 |
14/09/2022 | 2,280.00p | 2,295.00p | 2,259.50p | 2,270.00p | 112547 |
13/09/2022 | 2,360.00p | 2,395.02p | 2,293.75p | 2,295.00p | 214537 |
12/09/2022 | 2,290.00p | 2,360.00p | 2,290.00p | 2,345.00p | 133300 |
09/09/2022 | 2,260.00p | 2,315.00p | 2,260.00p | 2,295.00p | 116441 |
08/09/2022 | 2,285.00p | 2,305.00p | 2,260.00p | 2,260.00p | 133005 |
07/09/2022 | 2,250.00p | 2,280.00p | 2,221.00p | 2,265.00p | 140095 |
06/09/2022 | 2,245.00p | 2,285.00p | 2,234.00p | 2,260.00p | 202862 |
05/09/2022 | 2,260.00p | 2,270.00p | 2,200.00p | 2,240.00p | 183658 |
02/09/2022 | 2,225.00p | 2,295.00p | 2,225.00p | 2,290.00p | 135819 |
01/09/2022 | 2,290.00p | 2,290.49p | 2,210.00p | 2,220.00p | 189544 |
31/08/2022 | 2,305.00p | 2,330.00p | 2,282.35p | 2,285.00p | 129050 |
30/08/2022 | 2,300.00p | 2,365.00p | 2,300.00p | 2,310.00p | 131091 |
29/08/2022 | 2,320.00p | 2,349.00p | 2,305.00p | 2,305.00p | 89294 |
26/08/2022 | 2,320.00p | 2,349.00p | 2,305.00p | 2,305.00p | 89294 |
25/08/2022 | 2,360.00p | 2,360.00p | 2,320.00p | 2,320.00p | 161693 |
24/08/2022 | 2,340.00p | 2,355.00p | 2,314.03p | 2,330.00p | 109606 |
23/08/2022 | 2,350.00p | 2,365.00p | 2,330.00p | 2,330.00p | 157380 |
22/08/2022 | 2,430.00p | 2,430.00p | 2,335.00p | 2,345.00p | 212865 |
19/08/2022 | 2,460.00p | 2,465.20p | 2,400.00p | 2,405.00p | 153742 |
18/08/2022 | 2,460.00p | 2,490.00p | 2,425.00p | 2,455.00p | 94024 |
17/08/2022 | 2,480.00p | 2,530.00p | 2,435.00p | 2,440.00p | 136859 |
16/08/2022 | 2,520.00p | 2,520.00p | 2,482.20p | 2,490.00p | 130527 |
15/08/2022 | 2,495.00p | 2,515.00p | 2,470.00p | 2,500.00p | 167556 |
12/08/2022 | 2,495.00p | 2,524.85p | 2,480.00p | 2,490.00p | 224073 |
11/08/2022 | 2,520.00p | 2,543.76p | 2,509.57p | 2,525.00p | 76374 |
10/08/2022 | 2,480.00p | 2,525.00p | 2,460.00p | 2,525.00p | 65033 |
09/08/2022 | 2,480.00p | 2,505.00p | 2,465.00p | 2,465.00p | 109335 |
08/08/2022 | 2,510.00p | 2,530.00p | 2,480.00p | 2,490.00p | 87860 |
05/08/2022 | 2,515.00p | 2,525.69p | 2,490.00p | 2,505.00p | 103847 |
04/08/2022 | 2,500.00p | 2,530.00p | 2,495.00p | 2,500.00p | 83706 |
03/08/2022 | 2,470.00p | 2,510.00p | 2,460.00p | 2,500.00p | 113775 |
02/08/2022 | 2,500.00p | 2,511.01p | 2,470.00p | 2,470.00p | 68571 |
01/08/2022 | 2,565.00p | 2,570.00p | 2,500.00p | 2,510.00p | 97672 |
29/07/2022 | 2,480.00p | 2,560.11p | 2,480.00p | 2,540.00p | 109139 |
28/07/2022 | 2,520.00p | 2,520.00p | 2,475.00p | 2,485.00p | 90938 |
27/07/2022 | 2,460.00p | 2,505.00p | 2,460.00p | 2,505.00p | 90065 |
26/07/2022 | 2,545.00p | 2,545.00p | 2,465.00p | 2,465.00p | 80259 |
25/07/2022 | 2,540.00p | 2,555.00p | 2,480.80p | 2,515.00p | 103490 |
22/07/2022 | 2,530.00p | 2,550.00p | 2,490.00p | 2,530.00p | 115405 |
21/07/2022 | 2,500.00p | 2,530.00p | 2,445.00p | 2,530.00p | 154264 |
20/07/2022 | 2,525.00p | 2,525.00p | 2,450.00p | 2,480.00p | 194343 |
19/07/2022 | 2,485.00p | 2,510.00p | 2,455.00p | 2,500.00p | 74526 |
18/07/2022 | 2,475.00p | 2,517.53p | 2,470.00p | 2,480.00p | 78512 |
15/07/2022 | 2,420.00p | 2,461.35p | 2,405.00p | 2,460.00p | 87903 |
14/07/2022 | 2,430.00p | 2,453.50p | 2,395.00p | 2,425.00p | 86526 |
13/07/2022 | 2,465.00p | 2,465.00p | 2,434.00p | 2,440.00p | 91594 |
12/07/2022 | 2,425.00p | 2,485.00p | 2,425.00p | 2,470.00p | 64772 |
11/07/2022 | 2,420.00p | 2,472.53p | 2,405.00p | 2,470.00p | 64082 |
08/07/2022 | 2,410.00p | 2,475.00p | 2,410.00p | 2,450.00p | 106874 |
07/07/2022 | 2,470.00p | 2,470.00p | 2,427.01p | 2,445.00p | 115972 |
06/07/2022 | 2,380.00p | 2,435.00p | 2,365.00p | 2,425.00p | 68500 |
05/07/2022 | 2,375.00p | 2,408.40p | 2,362.48p | 2,380.00p | 90883 |
04/07/2022 | 2,385.00p | 2,410.50p | 2,380.00p | 2,400.00p | 62140 |
01/07/2022 | 2,395.00p | 2,415.00p | 2,355.50p | 2,375.00p | 111179 |
30/06/2022 | 2,415.00p | 2,415.00p | 2,370.00p | 2,400.00p | 113282 |
29/06/2022 | 2,400.00p | 2,440.00p | 2,400.00p | 2,435.00p | 82797 |
28/06/2022 | 2,450.00p | 2,455.00p | 2,405.00p | 2,425.00p | 64126 |
27/06/2022 | 2,375.00p | 2,430.00p | 2,350.25p | 2,425.00p | 137385 |
24/06/2022 | 2,305.00p | 2,370.00p | 2,273.55p | 2,350.00p | 140531 |
23/06/2022 | 2,320.00p | 2,325.00p | 2,260.00p | 2,265.00p | 119635 |
22/06/2022 | 2,325.00p | 2,335.00p | 2,280.00p | 2,305.00p | 131160 |
21/06/2022 | 2,335.00p | 2,378.19p | 2,335.00p | 2,340.00p | 89237 |
20/06/2022 | 2,275.00p | 2,330.00p | 2,267.50p | 2,330.00p | 109439 |
17/06/2022 | 2,265.00p | 2,289.00p | 2,240.00p | 2,285.00p | 274518 |
16/06/2022 | 2,295.00p | 2,335.00p | 2,230.00p | 2,250.00p | 283798 |
15/06/2022 | 2,315.00p | 2,330.00p | 2,295.00p | 2,310.00p | 119364 |
14/06/2022 | 2,300.00p | 2,322.30p | 2,269.95p | 2,285.00p | 274552 |
13/06/2022 | 2,330.00p | 2,350.00p | 2,285.00p | 2,300.00p | 146761 |
10/06/2022 | 2,370.00p | 2,392.50p | 2,350.00p | 2,350.00p | 119890 |
09/06/2022 | 2,390.00p | 2,422.95p | 2,377.50p | 2,395.00p | 142511 |
08/06/2022 | 2,410.00p | 2,437.07p | 2,402.89p | 2,405.00p | 114019 |
07/06/2022 | 2,425.00p | 2,438.25p | 2,405.00p | 2,425.00p | 130944 |
06/06/2022 | 2,430.00p | 2,475.00p | 2,430.00p | 2,430.00p | 94711 |
03/06/2022 | 2,455.00p | 2,480.00p | 2,410.00p | 2,415.00p | 89777 |
02/06/2022 | 2,455.00p | 2,480.00p | 2,410.00p | 2,415.00p | 89777 |
01/06/2022 | 2,455.00p | 2,480.00p | 2,410.00p | 2,415.00p | 89777 |
31/05/2022 | 2,420.00p | 2,447.50p | 2,394.34p | 2,435.00p | 137722 |
30/05/2022 | 2,465.00p | 2,489.00p | 2,422.07p | 2,425.00p | 91549 |
27/05/2022 | 2,440.00p | 2,475.00p | 2,410.00p | 2,455.00p | 94678 |
26/05/2022 | 2,360.00p | 2,433.00p | 2,360.00p | 2,425.00p | 152312 |
25/05/2022 | 2,355.00p | 2,395.00p | 2,355.00p | 2,375.00p | 91855 |
24/05/2022 | 2,340.00p | 2,395.10p | 2,335.00p | 2,365.00p | 171317 |
23/05/2022 | 2,400.00p | 2,400.00p | 2,340.00p | 2,355.00p | 146606 |
20/05/2022 | 2,350.00p | 2,393.33p | 2,350.00p | 2,350.00p | 239334 |
19/05/2022 | 2,380.00p | 2,385.00p | 2,290.00p | 2,340.00p | 249481 |
18/05/2022 | 2,455.00p | 2,455.00p | 2,398.44p | 2,405.00p | 172360 |
17/05/2022 | 2,400.00p | 2,494.50p | 2,380.00p | 2,425.00p | 157857 |
16/05/2022 | 2,390.00p | 2,420.00p | 2,368.20p | 2,385.00p | 104190 |
13/05/2022 | 2,385.00p | 2,415.00p | 2,365.00p | 2,380.00p | 158481 |
12/05/2022 | 2,350.00p | 2,385.00p | 2,315.00p | 2,350.00p | 156511 |
11/05/2022 | 2,375.00p | 2,415.00p | 2,353.23p | 2,385.00p | 145421 |
10/05/2022 | 2,360.00p | 2,410.00p | 2,345.00p | 2,360.00p | 163218 |
09/05/2022 | 2,440.00p | 2,440.00p | 2,345.00p | 2,350.00p | 132037 |
06/05/2022 | 2,420.00p | 2,451.04p | 2,392.61p | 2,425.00p | 134955 |
05/05/2022 | 2,490.00p | 2,515.00p | 2,415.00p | 2,430.00p | 180608 |
04/05/2022 | 2,515.00p | 2,530.00p | 2,450.00p | 2,450.00p | 246339 |
03/05/2022 | 2,525.00p | 2,541.85p | 2,500.00p | 2,505.00p | 219360 |
02/05/2022 | 2,485.00p | 2,553.50p | 2,475.00p | 2,530.00p | 239768 |
29/04/2022 | 2,485.00p | 2,553.50p | 2,475.00p | 2,530.00p | 235468 |
28/04/2022 | 2,440.00p | 2,470.00p | 2,435.00p | 2,450.00p | 116850 |
27/04/2022 | 2,470.00p | 2,480.00p | 2,417.50p | 2,440.00p | 113555 |
26/04/2022 | 2,505.00p | 2,520.00p | 2,480.00p | 2,465.00p | 44058 |
25/04/2022 | 2,480.00p | 2,510.00p | 2,460.00p | 2,465.00p | 163910 |
22/04/2022 | 2,530.00p | 2,575.00p | 2,520.00p | 2,525.00p | 161726 |
21/04/2022 | 2,550.00p | 2,595.00p | 2,540.00p | 2,575.00p | 212736 |
20/04/2022 | 2,525.00p | 2,582.01p | 2,525.00p | 2,570.00p | 120755 |
19/04/2022 | 2,580.00p | 2,580.00p | 2,537.50p | 2,550.00p | 107414 |
18/04/2022 | 2,555.00p | 2,580.00p | 2,531.50p | 2,580.00p | 113577 |
15/04/2022 | 2,555.00p | 2,580.00p | 2,531.50p | 2,580.00p | 113577 |
14/04/2022 | 2,555.00p | 2,580.00p | 2,531.50p | 2,580.00p | 113577 |
13/04/2022 | 2,540.00p | 2,550.00p | 2,520.00p | 2,550.00p | 115637 |
12/04/2022 | 2,570.00p | 2,570.00p | 2,520.00p | 2,545.00p | 139061 |
11/04/2022 | 2,570.00p | 2,590.00p | 2,530.00p | 2,555.00p | 117639 |
08/04/2022 | 2,525.00p | 2,555.00p | 2,503.94p | 2,555.00p | 379267 |
07/04/2022 | 2,500.00p | 2,580.00p | 2,490.00p | 2,515.00p | 191237 |
06/04/2022 | 2,500.00p | 2,534.76p | 2,489.14p | 2,500.00p | 289553 |
05/04/2022 | 2,560.00p | 2,574.70p | 2,515.00p | 2,535.00p | 264620 |
04/04/2022 | 2,560.00p | 2,581.25p | 2,510.00p | 2,540.00p | 203710 |
01/04/2022 | 2,560.00p | 2,577.98p | 2,517.78p | 2,550.00p | 415796 |
31/03/2022 | 2,555.00p | 2,560.00p | 2,525.00p | 2,550.00p | 466636 |
30/03/2022 | 2,540.00p | 2,550.00p | 2,515.00p | 2,530.00p | 392990 |
29/03/2022 | 2,550.00p | 2,551.65p | 2,523.43p | 2,545.00p | 258771 |
28/03/2022 | 2,505.00p | 2,535.00p | 2,505.00p | 2,525.00p | 366765 |
25/03/2022 | 2,555.00p | 2,555.00p | 2,507.19p | 2,520.00p | 283341 |
24/03/2022 | 2,595.00p | 2,595.00p | 2,545.00p | 2,545.00p | 169527 |
23/03/2022 | 2,600.00p | 2,610.00p | 2,570.00p | 2,585.00p | 151197 |
22/03/2022 | 2,590.00p | 2,610.00p | 2,565.00p | 2,580.00p | 186671 |
21/03/2022 | 2,620.00p | 2,634.25p | 2,585.00p | 2,585.00p | 228619 |
18/03/2022 | 2,660.00p | 2,661.00p | 2,595.00p | 2,625.00p | 352133 |
17/03/2022 | 2,680.00p | 2,691.81p | 2,630.00p | 2,635.00p | 185049 |
16/03/2022 | 2,580.00p | 2,680.00p | 2,580.00p | 2,660.00p | 346775 |
15/03/2022 | 2,555.00p | 2,570.00p | 2,533.16p | 2,565.00p | 166811 |
14/03/2022 | 2,605.00p | 2,609.00p | 2,525.00p | 2,570.00p | 185745 |
11/03/2022 | 2,550.00p | 2,625.00p | 2,525.00p | 2,570.00p | 251796 |
10/03/2022 | 2,500.00p | 2,535.00p | 2,455.00p | 2,530.00p | 217790 |
09/03/2022 | 2,390.00p | 2,490.00p | 2,382.40p | 2,490.00p | 149412 |
08/03/2022 | 2,320.00p | 2,385.46p | 2,305.00p | 2,345.00p | 255992 |
07/03/2022 | 2,305.00p | 2,375.00p | 2,205.84p | 2,345.00p | 435160 |
04/03/2022 | 2,410.00p | 2,410.00p | 2,329.50p | 2,330.00p | 203929 |
03/03/2022 | 2,450.00p | 2,470.00p | 2,410.00p | 2,410.00p | 265063 |
02/03/2022 | 2,475.00p | 2,475.00p | 2,425.00p | 2,440.00p | 169918 |
01/03/2022 | 2,460.00p | 2,489.30p | 2,445.00p | 2,445.00p | 127708 |
28/02/2022 | 2,405.00p | 2,500.00p | 2,394.95p | 2,475.00p | 148677 |
25/02/2022 | 2,420.00p | 2,475.00p | 2,410.15p | 2,460.00p | 169804 |
24/02/2022 | 2,375.00p | 2,395.00p | 2,335.00p | 2,385.00p | 257101 |
23/02/2022 | 2,440.00p | 2,475.00p | 2,415.00p | 2,425.00p | 168781 |
22/02/2022 | 2,450.00p | 2,460.00p | 2,405.00p | 2,405.00p | 186178 |
21/02/2022 | 2,540.00p | 2,562.00p | 2,460.00p | 2,460.00p | 152935 |
18/02/2022 | 2,570.00p | 2,583.40p | 2,525.00p | 2,540.00p | 104308 |
17/02/2022 | 2,610.00p | 2,617.50p | 2,572.47p | 2,575.00p | 102512 |
16/02/2022 | 2,615.00p | 2,635.00p | 2,595.00p | 2,635.00p | 97154 |
15/02/2022 | 2,585.00p | 2,614.50p | 2,567.85p | 2,590.00p | 116108 |
14/02/2022 | 2,585.00p | 2,595.00p | 2,545.00p | 2,565.00p | 178653 |
11/02/2022 | 2,605.00p | 2,642.66p | 2,585.00p | 2,620.00p | 99467 |
10/02/2022 | 2,600.00p | 2,656.98p | 2,600.00p | 2,635.00p | 113967 |
09/02/2022 | 2,600.00p | 2,660.00p | 2,600.00p | 2,620.00p | 160256 |
08/02/2022 | 2,600.00p | 2,600.00p | 2,579.99p | 2,580.00p | 92315 |
07/02/2022 | 2,595.00p | 2,602.75p | 2,569.12p | 2,575.00p | 104619 |
04/02/2022 | 2,640.00p | 2,643.00p | 2,565.00p | 2,565.00p | 148979 |
03/02/2022 | 2,630.00p | 2,651.25p | 2,605.00p | 2,605.00p | 95654 |
02/02/2022 | 2,620.00p | 2,670.00p | 2,620.00p | 2,635.00p | 160373 |
01/02/2022 | 2,540.00p | 2,644.99p | 2,540.00p | 2,620.00p | 150395 |
31/01/2022 | 2,545.00p | 2,575.00p | 2,525.00p | 2,550.00p | 179332 |
28/01/2022 | 2,495.00p | 2,540.00p | 2,475.00p | 2,520.00p | 263332 |
27/01/2022 | 2,455.00p | 2,504.73p | 2,450.20p | 2,495.00p | 162240 |
26/01/2022 | 2,470.00p | 2,520.00p | 2,466.50p | 2,490.00p | 183379 |
25/01/2022 | 2,425.00p | 2,480.83p | 2,395.00p | 2,480.00p | 209251 |
24/01/2022 | 2,555.00p | 2,555.00p | 2,372.17p | 2,410.00p | 392669 |
21/01/2022 | 2,600.00p | 2,600.00p | 2,547.00p | 2,555.00p | 168224 |
20/01/2022 | 2,590.00p | 2,628.00p | 2,590.00p | 2,600.00p | 125856 |
19/01/2022 | 2,590.00p | 2,618.08p | 2,575.00p | 2,600.00p | 124304 |
18/01/2022 | 2,620.00p | 2,644.81p | 2,566.50p | 2,625.00p | 168174 |
17/01/2022 | 2,645.00p | 2,655.00p | 2,630.00p | 2,640.00p | 122938 |
14/01/2022 | 2,655.00p | 2,655.00p | 2,613.03p | 2,630.00p | 88760 |
13/01/2022 | 2,665.00p | 2,685.00p | 2,630.00p | 2,630.00p | 113051 |
12/01/2022 | 2,710.00p | 2,710.00p | 2,665.00p | 2,665.00p | 95477 |
10/01/2022 | 2,700.00p | 2,730.00p | 2,660.00p | 2,660.00p | 140186 |
07/01/2022 | 2,710.00p | 2,725.00p | 2,700.00p | 2,710.00p | 127217 |
06/01/2022 | 2,725.00p | 2,750.00p | 2,700.00p | 2,710.00p | 127361 |
05/01/2022 | 2,765.00p | 2,775.00p | 2,745.00p | 2,745.00p | 173640 |
04/01/2022 | 2,755.00p | 2,780.00p | 2,740.00p | 2,765.00p | 215664 |
31/12/2021 | 2,740.00p | 2,750.00p | 2,729.60p | 2,750.00p | 60805 |
30/12/2021 | 2,730.00p | 2,735.00p | 2,719.00p | 2,735.00p | 83859 |
29/12/2021 | 2,705.00p | 2,740.00p | 2,705.00p | 2,720.00p | 101923 |
28/12/2021 | 2,710.00p | 2,720.00p | 2,700.00p | 2,700.00p | 36217 |
27/12/2021 | 2,710.00p | 2,720.00p | 2,700.00p | 2,700.00p | 36217 |
24/12/2021 | 2,710.00p | 2,720.00p | 2,700.00p | 2,700.00p | 36217 |
23/12/2021 | 2,695.00p | 2,720.00p | 2,689.65p | 2,705.00p | 85150 |
*Close Price adjusted for both dividends and splits