Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/12/2021 | 2,670.00p | 2,700.00p | 2,665.00p | 2,690.00p | 165968 |
21/12/2021 | 2,675.00p | 2,697.38p | 2,670.00p | 2,670.00p | 92068 |
20/12/2021 | 2,680.00p | 2,694.22p | 2,642.02p | 2,670.00p | 128813 |
17/12/2021 | 2,700.00p | 2,710.00p | 2,685.00p | 2,710.00p | 230208 |
16/12/2021 | 2,740.00p | 2,740.00p | 2,700.00p | 2,710.00p | 78743 |
15/12/2021 | 2,700.00p | 2,730.00p | 2,691.05p | 2,700.00p | 226615 |
14/12/2021 | 2,745.00p | 2,745.00p | 2,700.00p | 2,700.00p | 146381 |
13/12/2021 | 2,715.00p | 2,750.00p | 2,715.00p | 2,725.00p | 154144 |
10/12/2021 | 2,745.00p | 2,754.46p | 2,728.35p | 2,735.00p | 208097 |
09/12/2021 | 2,735.00p | 2,755.00p | 2,725.00p | 2,735.00p | 91324 |
08/12/2021 | 2,715.00p | 2,760.00p | 2,715.00p | 2,735.00p | 139353 |
07/12/2021 | 2,715.00p | 2,735.00p | 2,698.20p | 2,720.00p | 163515 |
06/12/2021 | 2,685.00p | 2,711.22p | 2,680.00p | 2,705.00p | 178949 |
03/12/2021 | 2,680.00p | 2,702.98p | 2,655.00p | 2,675.00p | 102758 |
02/12/2021 | 2,670.00p | 2,690.00p | 2,662.62p | 2,665.00p | 97651 |
01/12/2021 | 2,685.00p | 2,708.00p | 2,675.00p | 2,700.00p | 141602 |
30/11/2021 | 2,680.00p | 2,698.00p | 2,645.00p | 2,670.00p | 134720 |
29/11/2021 | 2,720.00p | 2,720.00p | 2,680.00p | 2,680.00p | 186182 |
26/11/2021 | 2,700.00p | 2,705.00p | 2,650.00p | 2,670.00p | 135706 |
25/11/2021 | 2,750.00p | 2,750.00p | 2,715.00p | 2,715.00p | 106364 |
24/11/2021 | 2,730.00p | 2,740.00p | 2,710.00p | 2,715.00p | 68910 |
23/11/2021 | 2,760.00p | 2,765.00p | 2,705.00p | 2,715.00p | 112108 |
22/11/2021 | 2,705.00p | 2,769.00p | 2,705.00p | 2,765.00p | 107560 |
19/11/2021 | 2,745.00p | 2,745.00p | 2,705.00p | 2,710.00p | 86607 |
18/11/2021 | 2,755.00p | 2,755.00p | 2,715.00p | 2,740.00p | 127100 |
17/11/2021 | 2,745.00p | 2,750.00p | 2,730.50p | 2,735.00p | 109529 |
16/11/2021 | 2,755.00p | 2,755.00p | 2,715.00p | 2,745.00p | 125857 |
15/11/2021 | 2,755.00p | 2,787.00p | 2,740.00p | 2,740.00p | 172338 |
12/11/2021 | 2,760.00p | 2,780.63p | 2,720.00p | 2,760.00p | 96065 |
11/11/2021 | 2,695.00p | 2,770.00p | 2,695.00p | 2,750.00p | 134271 |
10/11/2021 | 2,690.00p | 2,724.48p | 2,680.00p | 2,680.00p | 114524 |
09/11/2021 | 2,720.00p | 2,725.00p | 2,685.00p | 2,685.00p | 107463 |
08/11/2021 | 2,705.00p | 2,725.97p | 2,703.99p | 2,715.00p | 119985 |
05/11/2021 | 2,715.00p | 2,745.00p | 2,695.25p | 2,710.00p | 153397 |
04/11/2021 | 2,660.00p | 2,731.77p | 2,644.90p | 2,700.00p | 113344 |
03/11/2021 | 2,640.00p | 2,655.01p | 2,630.00p | 2,635.00p | 81653 |
02/11/2021 | 2,600.00p | 2,650.00p | 2,600.00p | 2,625.00p | 129988 |
01/11/2021 | 2,615.00p | 2,650.00p | 2,608.52p | 2,625.00p | 137161 |
29/10/2021 | 2,585.00p | 2,620.00p | 2,555.60p | 2,620.00p | 182881 |
28/10/2021 | 2,560.00p | 2,610.00p | 2,560.00p | 2,585.00p | 169320 |
27/10/2021 | 2,580.00p | 2,595.00p | 2,575.00p | 2,575.00p | 189734 |
26/10/2021 | 2,600.00p | 2,610.00p | 2,585.00p | 2,590.00p | 149859 |
25/10/2021 | 2,565.00p | 2,585.00p | 2,565.00p | 2,580.00p | 161437 |
22/10/2021 | 2,565.00p | 2,590.09p | 2,565.00p | 2,590.00p | 105978 |
21/10/2021 | 2,605.00p | 2,605.00p | 2,562.25p | 2,570.00p | 157231 |
20/10/2021 | 2,595.00p | 2,595.00p | 2,570.00p | 2,570.00p | 107842 |
19/10/2021 | 2,580.00p | 2,595.00p | 2,575.00p | 2,580.00p | 111526 |
18/10/2021 | 2,555.00p | 2,595.00p | 2,555.00p | 2,570.00p | 94039 |
15/10/2021 | 2,580.00p | 2,590.62p | 2,562.70p | 2,575.00p | 169995 |
14/10/2021 | 2,520.00p | 2,575.00p | 2,515.75p | 2,565.00p | 153440 |
13/10/2021 | 2,535.00p | 2,535.00p | 2,505.00p | 2,505.00p | 149991 |
12/10/2021 | 2,510.00p | 2,525.00p | 2,500.00p | 2,510.00p | 111362 |
11/10/2021 | 2,530.00p | 2,539.15p | 2,510.00p | 2,510.00p | 152003 |
08/10/2021 | 2,535.00p | 2,550.00p | 2,507.86p | 2,515.00p | 122572 |
07/10/2021 | 2,495.00p | 2,515.00p | 2,480.00p | 2,505.00p | 164783 |
06/10/2021 | 2,510.00p | 2,515.00p | 2,470.00p | 2,480.00p | 125736 |
05/10/2021 | 2,520.00p | 2,550.00p | 2,501.50p | 2,520.00p | 156249 |
04/10/2021 | 2,535.00p | 2,550.00p | 2,509.25p | 2,525.00p | 144212 |
01/10/2021 | 2,540.00p | 2,555.00p | 2,510.00p | 2,535.00p | 153406 |
30/09/2021 | 2,595.00p | 2,595.00p | 2,555.00p | 2,555.00p | 155316 |
29/09/2021 | 2,590.00p | 2,605.00p | 2,575.00p | 2,575.00p | 84212 |
28/09/2021 | 2,620.00p | 2,620.00p | 2,560.00p | 2,560.00p | 138046 |
27/09/2021 | 2,605.00p | 2,625.00p | 2,595.00p | 2,595.00p | 107847 |
24/09/2021 | 2,610.00p | 2,617.44p | 2,580.00p | 2,580.00p | 72808 |
23/09/2021 | 2,615.00p | 2,625.00p | 2,595.00p | 2,620.00p | 101709 |
22/09/2021 | 2,645.00p | 2,645.00p | 2,605.00p | 2,605.00p | 99932 |
21/09/2021 | 2,605.00p | 2,616.25p | 2,597.55p | 2,610.00p | 111130 |
20/09/2021 | 2,590.00p | 2,635.00p | 2,575.00p | 2,590.00p | 125346 |
17/09/2021 | 2,635.00p | 2,665.50p | 2,615.00p | 2,625.00p | 185384 |
16/09/2021 | 2,620.00p | 2,648.38p | 2,620.00p | 2,635.00p | 137281 |
15/09/2021 | 2,660.00p | 2,660.00p | 2,613.00p | 2,620.00p | 103123 |
14/09/2021 | 2,665.00p | 2,665.00p | 2,595.00p | 2,595.00p | 95906 |
13/09/2021 | 2,610.00p | 2,635.00p | 2,604.90p | 2,630.00p | 74537 |
10/09/2021 | 2,625.00p | 2,655.00p | 2,610.00p | 2,615.00p | 131217 |
09/09/2021 | 2,575.00p | 2,620.00p | 2,573.80p | 2,600.00p | 88715 |
08/09/2021 | 2,620.00p | 2,620.00p | 2,570.00p | 2,590.00p | 131020 |
07/09/2021 | 2,685.00p | 2,685.00p | 2,595.00p | 2,595.00p | 106957 |
06/09/2021 | 2,635.00p | 2,675.00p | 2,620.00p | 2,620.00p | 90987 |
03/09/2021 | 2,670.00p | 2,675.00p | 2,636.75p | 2,640.00p | 113330 |
02/09/2021 | 2,690.00p | 2,700.00p | 2,645.00p | 2,660.00p | 83158 |
01/09/2021 | 2,680.00p | 2,695.00p | 2,652.50p | 2,670.00p | 111001 |
31/08/2021 | 2,610.00p | 2,700.00p | 2,610.00p | 2,675.00p | 155047 |
30/08/2021 | 2,620.00p | 2,655.00p | 2,605.00p | 2,610.00p | 89479 |
27/08/2021 | 2,620.00p | 2,655.00p | 2,605.00p | 2,610.00p | 89479 |
26/08/2021 | 2,675.00p | 2,675.00p | 2,633.40p | 2,635.00p | 132632 |
25/08/2021 | 2,630.00p | 2,670.00p | 2,630.00p | 2,660.00p | 108883 |
24/08/2021 | 2,635.00p | 2,650.00p | 2,614.65p | 2,650.00p | 126945 |
23/08/2021 | 2,630.00p | 2,630.00p | 2,595.00p | 2,620.00p | 121831 |
20/08/2021 | 2,615.00p | 2,615.00p | 2,590.00p | 2,590.00p | 68106 |
19/08/2021 | 2,650.00p | 2,650.00p | 2,590.00p | 2,605.00p | 99772 |
18/08/2021 | 2,660.00p | 2,684.30p | 2,645.00p | 2,660.00p | 113696 |
17/08/2021 | 2,620.00p | 2,670.00p | 2,595.00p | 2,670.00p | 112177 |
16/08/2021 | 2,675.00p | 2,685.00p | 2,620.00p | 2,625.00p | 161482 |
13/08/2021 | 2,710.00p | 2,710.00p | 2,675.00p | 2,675.00p | 106111 |
12/08/2021 | 2,670.00p | 2,700.00p | 2,670.00p | 2,690.00p | 111249 |
11/08/2021 | 2,690.00p | 2,694.00p | 2,675.15p | 2,685.00p | 221328 |
10/08/2021 | 2,715.00p | 2,715.00p | 2,663.67p | 2,670.00p | 109579 |
09/08/2021 | 2,645.00p | 2,689.13p | 2,645.00p | 2,660.00p | 171125 |
06/08/2021 | 2,715.00p | 2,715.00p | 2,630.00p | 2,650.00p | 105677 |
05/08/2021 | 2,660.00p | 2,705.00p | 2,660.00p | 2,685.00p | 146709 |
04/08/2021 | 2,630.00p | 2,665.00p | 2,625.00p | 2,665.00p | 126837 |
03/08/2021 | 2,575.00p | 2,640.00p | 2,551.00p | 2,625.00p | 156709 |
02/08/2021 | 2,585.00p | 2,585.00p | 2,545.00p | 2,565.00p | 111688 |
30/07/2021 | 2,540.00p | 2,565.00p | 2,535.00p | 2,555.00p | 77809 |
29/07/2021 | 2,540.00p | 2,555.00p | 2,528.69p | 2,535.00p | 129328 |
28/07/2021 | 2,540.00p | 2,581.25p | 2,530.00p | 2,530.00p | 90091 |
27/07/2021 | 2,555.00p | 2,590.00p | 2,540.00p | 2,575.00p | 118836 |
26/07/2021 | 2,540.00p | 2,565.00p | 2,531.04p | 2,565.00p | 110883 |
23/07/2021 | 2,530.00p | 2,550.00p | 2,530.00p | 2,545.00p | 87191 |
22/07/2021 | 2,530.00p | 2,550.00p | 2,530.00p | 2,530.00p | 126654 |
21/07/2021 | 2,500.00p | 2,560.00p | 2,500.00p | 2,525.00p | 159960 |
20/07/2021 | 2,490.00p | 2,535.25p | 2,488.11p | 2,500.00p | 165711 |
19/07/2021 | 2,495.00p | 2,502.47p | 2,472.07p | 2,485.00p | 136883 |
16/07/2021 | 2,505.00p | 2,520.00p | 2,480.50p | 2,485.00p | 91821 |
15/07/2021 | 2,505.00p | 2,515.00p | 2,490.00p | 2,490.00p | 71833 |
14/07/2021 | 2,520.00p | 2,520.00p | 2,495.00p | 2,505.00p | 77367 |
13/07/2021 | 2,490.00p | 2,520.00p | 2,490.00p | 2,505.00p | 94775 |
12/07/2021 | 2,490.00p | 2,529.00p | 2,490.00p | 2,500.00p | 111478 |
09/07/2021 | 2,515.00p | 2,530.00p | 2,485.00p | 2,490.00p | 172952 |
08/07/2021 | 2,500.00p | 2,525.00p | 2,465.00p | 2,500.00p | 145748 |
07/07/2021 | 2,525.00p | 2,535.00p | 2,494.70p | 2,510.00p | 104004 |
06/07/2021 | 2,510.00p | 2,540.00p | 2,510.00p | 2,515.00p | 103775 |
05/07/2021 | 2,455.00p | 2,535.00p | 2,455.00p | 2,535.00p | 111766 |
02/07/2021 | 2,465.00p | 2,510.00p | 2,465.00p | 2,495.00p | 91207 |
01/07/2021 | 2,455.00p | 2,485.00p | 2,455.00p | 2,470.00p | 120062 |
30/06/2021 | 2,475.00p | 2,490.00p | 2,430.00p | 2,430.00p | 185937 |
29/06/2021 | 2,510.00p | 2,510.00p | 2,470.00p | 2,470.00p | 156580 |
28/06/2021 | 2,500.00p | 2,512.50p | 2,465.00p | 2,485.00p | 117581 |
25/06/2021 | 2,450.00p | 2,500.00p | 2,435.00p | 2,480.00p | 182435 |
24/06/2021 | 2,500.00p | 2,510.00p | 2,440.00p | 2,440.00p | 193742 |
23/06/2021 | 2,525.00p | 2,525.00p | 2,481.25p | 2,495.00p | 117794 |
22/06/2021 | 2,465.00p | 2,495.00p | 2,456.40p | 2,495.00p | 124404 |
21/06/2021 | 2,445.00p | 2,465.00p | 2,420.00p | 2,460.00p | 223416 |
18/06/2021 | 2,450.00p | 2,470.00p | 2,445.00p | 2,455.00p | 357203 |
17/06/2021 | 2,480.00p | 2,485.00p | 2,440.00p | 2,440.00p | 201990 |
16/06/2021 | 2,535.00p | 2,535.00p | 2,461.31p | 2,465.00p | 205168 |
15/06/2021 | 2,510.00p | 2,540.00p | 2,510.00p | 2,520.00p | 191666 |
14/06/2021 | 2,470.00p | 2,500.00p | 2,470.00p | 2,495.00p | 151855 |
11/06/2021 | 2,455.00p | 2,487.48p | 2,455.00p | 2,470.00p | 134429 |
10/06/2021 | 2,510.00p | 2,510.00p | 2,460.00p | 2,460.00p | 131716 |
09/06/2021 | 2,530.00p | 2,530.00p | 2,495.00p | 2,495.00p | 107879 |
08/06/2021 | 2,535.00p | 2,535.00p | 2,510.00p | 2,515.00p | 45963 |
07/06/2021 | 2,520.00p | 2,535.00p | 2,515.00p | 2,520.00p | 78882 |
04/06/2021 | 2,530.00p | 2,535.00p | 2,520.00p | 2,525.00p | 113085 |
03/06/2021 | 2,535.00p | 2,535.00p | 2,520.00p | 2,525.00p | 130422 |
02/06/2021 | 2,535.00p | 2,542.50p | 2,521.41p | 2,535.00p | 111738 |
01/06/2021 | 2,545.00p | 2,545.00p | 2,525.00p | 2,535.00p | 109413 |
31/05/2021 | 2,525.00p | 2,543.99p | 2,510.00p | 2,515.00p | 122155 |
28/05/2021 | 2,525.00p | 2,543.99p | 2,510.00p | 2,515.00p | 122155 |
27/05/2021 | 2,495.00p | 2,525.00p | 2,495.00p | 2,520.00p | 181713 |
26/05/2021 | 2,490.00p | 2,515.00p | 2,490.00p | 2,510.00p | 126937 |
25/05/2021 | 2,485.00p | 2,510.00p | 2,485.00p | 2,495.00p | 165933 |
24/05/2021 | 2,470.00p | 2,495.00p | 2,470.00p | 2,485.00p | 198516 |
21/05/2021 | 2,445.00p | 2,485.00p | 2,420.00p | 2,485.00p | 178766 |
20/05/2021 | 2,430.00p | 2,440.00p | 2,405.00p | 2,435.00p | 133461 |
19/05/2021 | 2,345.00p | 2,405.00p | 2,345.00p | 2,405.00p | 127225 |
18/05/2021 | 2,370.00p | 2,400.00p | 2,350.00p | 2,390.00p | 173103 |
17/05/2021 | 2,375.00p | 2,375.00p | 2,334.21p | 2,355.00p | 151966 |
14/05/2021 | 2,335.00p | 2,368.00p | 2,325.00p | 2,345.00p | 184749 |
13/05/2021 | 2,335.00p | 2,355.00p | 2,320.00p | 2,335.00p | 150922 |
12/05/2021 | 2,390.00p | 2,390.00p | 2,345.00p | 2,345.00p | 204220 |
11/05/2021 | 2,405.00p | 2,417.50p | 2,355.00p | 2,360.00p | 184713 |
10/05/2021 | 2,445.00p | 2,460.00p | 2,420.00p | 2,420.00p | 138243 |
07/05/2021 | 2,445.00p | 2,475.00p | 2,445.00p | 2,445.00p | 119578 |
06/05/2021 | 2,445.00p | 2,465.00p | 2,440.00p | 2,445.00p | 198933 |
05/05/2021 | 2,495.00p | 2,495.00p | 2,450.00p | 2,450.00p | 175537 |
04/05/2021 | 2,485.00p | 2,485.19p | 2,450.00p | 2,450.00p | 179173 |
03/05/2021 | 2,455.00p | 2,465.00p | 2,440.00p | 2,465.00p | 261885 |
30/04/2021 | 2,455.00p | 2,465.00p | 2,440.00p | 2,465.00p | 261885 |
29/04/2021 | 2,450.00p | 2,465.00p | 2,440.00p | 2,440.00p | 170854 |
28/04/2021 | 2,440.00p | 2,460.90p | 2,440.00p | 2,450.00p | 123608 |
27/04/2021 | 2,455.00p | 2,480.00p | 2,430.77p | 2,440.00p | 211903 |
26/04/2021 | 2,445.00p | 2,470.00p | 2,445.00p | 2,455.00p | 241001 |
23/04/2021 | 2,455.00p | 2,455.00p | 2,425.25p | 2,445.00p | 104162 |
22/04/2021 | 2,425.00p | 2,445.00p | 2,421.04p | 2,440.00p | 147632 |
21/04/2021 | 2,430.00p | 2,444.85p | 2,410.00p | 2,410.00p | 185889 |
20/04/2021 | 2,490.00p | 2,492.41p | 2,430.00p | 2,430.00p | 127991 |
19/04/2021 | 2,490.00p | 2,505.00p | 2,463.00p | 2,470.00p | 356043 |
16/04/2021 | 2,455.00p | 2,480.00p | 2,451.52p | 2,475.00p | 155826 |
15/04/2021 | 2,440.00p | 2,465.00p | 2,425.00p | 2,465.00p | 231044 |
14/04/2021 | 2,440.00p | 2,442.00p | 2,425.00p | 2,435.00p | 201424 |
13/04/2021 | 2,420.00p | 2,450.00p | 2,395.00p | 2,430.00p | 132956 |
12/04/2021 | 2,440.00p | 2,440.00p | 2,415.23p | 2,430.00p | 179638 |
09/04/2021 | 2,450.00p | 2,450.00p | 2,419.70p | 2,430.00p | 166086 |
08/04/2021 | 2,445.00p | 2,450.00p | 2,426.50p | 2,445.00p | 219273 |
07/04/2021 | 2,435.00p | 2,450.60p | 2,425.50p | 2,440.00p | 202787 |
06/04/2021 | 2,430.00p | 2,445.32p | 2,405.00p | 2,430.00p | 234201 |
02/04/2021 | 2,390.00p | 2,403.45p | 2,370.49p | 2,395.00p | 216976 |
01/04/2021 | 2,390.00p | 2,403.45p | 2,370.48p | 2,395.00p | 216976 |
31/03/2021 | 2,420.00p | 2,429.75p | 2,385.00p | 2,400.00p | 239243 |
30/03/2021 | 2,385.00p | 2,410.00p | 2,380.00p | 2,405.00p | 184776 |
29/03/2021 | 2,390.00p | 2,400.00p | 2,371.60p | 2,385.00p | 229418 |
26/03/2021 | 2,360.00p | 2,402.60p | 2,360.00p | 2,375.00p | 215097 |
25/03/2021 | 2,370.00p | 2,385.00p | 2,360.00p | 2,375.00p | 195762 |
24/03/2021 | 2,380.00p | 2,411.80p | 2,370.00p | 2,380.00p | 188383 |
23/03/2021 | 2,375.00p | 2,385.00p | 2,375.00p | 2,375.00p | 214393 |
22/03/2021 | 2,360.00p | 2,430.00p | 2,360.00p | 2,380.00p | 292327 |
19/03/2021 | 2,395.00p | 2,395.00p | 2,350.00p | 2,365.00p | 451096 |
18/03/2021 | 2,350.00p | 2,380.00p | 2,345.00p | 2,365.00p | 417992 |
17/03/2021 | 2,370.00p | 2,382.10p | 2,330.00p | 2,335.00p | 233387 |
*Close Price adjusted for both dividends and splits