Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/09/2022 | 772.00p | 800.84p | 700.00p | 750.00p | 29982 |
29/09/2022 | 870.00p | 901.76p | 776.00p | 776.00p | 4361 |
28/09/2022 | 862.00p | 928.00p | 862.00p | 890.00p | 7434 |
27/09/2022 | 968.00p | 968.00p | 880.00p | 920.00p | 6334 |
26/09/2022 | 930.00p | 956.00p | 924.00p | 954.00p | 2615 |
23/09/2022 | 952.00p | 952.00p | 942.00p | 942.00p | 2633 |
22/09/2022 | 948.00p | 960.00p | 944.56p | 946.00p | 14936 |
21/09/2022 | 958.00p | 966.00p | 950.00p | 958.00p | 86 |
20/09/2022 | 962.00p | 970.00p | 922.00p | 960.00p | 5491 |
16/09/2022 | 900.00p | 966.00p | 882.40p | 962.00p | 172056 |
15/09/2022 | 898.00p | 918.00p | 898.00p | 900.00p | 3722 |
14/09/2022 | 902.00p | 936.00p | 880.00p | 880.00p | 12239 |
13/09/2022 | 940.00p | 940.02p | 904.00p | 914.00p | 12374 |
12/09/2022 | 956.00p | 988.00p | 950.00p | 950.00p | 7694 |
09/09/2022 | 970.00p | 990.00p | 960.00p | 960.00p | 608 |
08/09/2022 | 988.00p | 988.00p | 950.00p | 960.00p | 50038 |
07/09/2022 | 968.00p | 980.00p | 958.42p | 971.00p | 775 |
06/09/2022 | 968.00p | 1,002.91p | 950.00p | 984.00p | 285945 |
05/09/2022 | 968.00p | 994.00p | 966.00p | 966.00p | 2954 |
02/09/2022 | 984.00p | 1,000.00p | 968.22p | 1,000.00p | 11754 |
01/09/2022 | 932.00p | 998.00p | 920.00p | 936.00p | 5127 |
31/08/2022 | 1,015.00p | 1,015.00p | 920.00p | 920.00p | 12850 |
30/08/2022 | 1,005.00p | 1,025.00p | 990.00p | 990.00p | 226 |
26/08/2022 | 1,025.00p | 1,030.00p | 998.00p | 998.00p | 4720 |
25/08/2022 | 1,005.00p | 1,020.00p | 1,000.00p | 1,010.00p | 5332 |
24/08/2022 | 1,010.00p | 1,025.00p | 1,010.00p | 1,017.50p | 6243 |
23/08/2022 | 1,010.00p | 1,033.10p | 1,005.00p | 1,005.00p | 1872 |
22/08/2022 | 1,020.00p | 1,025.00p | 1,005.00p | 1,015.00p | 9469 |
19/08/2022 | 1,010.00p | 1,032.00p | 1,005.00p | 1,005.00p | 5313 |
18/08/2022 | 1,020.00p | 1,029.60p | 1,000.00p | 1,005.00p | 37059 |
17/08/2022 | 1,025.00p | 1,044.00p | 1,015.00p | 1,025.00p | 13558 |
16/08/2022 | 1,025.00p | 1,045.00p | 1,015.84p | 1,025.00p | 10406 |
15/08/2022 | 1,050.00p | 1,084.00p | 1,000.45p | 1,027.50p | 32773 |
12/08/2022 | 1,100.00p | 1,120.00p | 1,055.00p | 1,085.00p | 1692 |
11/08/2022 | 1,100.00p | 1,108.60p | 1,079.01p | 1,100.00p | 2607 |
10/08/2022 | 1,115.00p | 1,150.00p | 1,080.00p | 1,080.00p | 2551 |
09/08/2022 | 1,130.00p | 1,145.00p | 1,110.00p | 1,115.00p | 10895 |
08/08/2022 | 1,145.00p | 1,145.00p | 1,126.00p | 1,130.00p | 3070 |
05/08/2022 | 1,155.00p | 1,165.00p | 1,125.00p | 1,125.00p | 12016 |
04/08/2022 | 1,205.00p | 1,211.57p | 1,132.23p | 1,155.00p | 25290 |
03/08/2022 | 1,250.00p | 1,261.00p | 1,220.00p | 1,250.00p | 614 |
02/08/2022 | 1,270.00p | 1,270.00p | 1,237.00p | 1,270.00p | 2827 |
01/08/2022 | 1,280.00p | 1,280.00p | 1,235.27p | 1,280.00p | 1062 |
29/07/2022 | 1,260.00p | 1,280.00p | 1,210.00p | 1,250.00p | 12733 |
28/07/2022 | 1,170.00p | 1,260.00p | 1,154.50p | 1,260.00p | 13354 |
27/07/2022 | 1,060.00p | 1,175.00p | 1,060.00p | 1,175.00p | 9377 |
26/07/2022 | 1,110.00p | 1,130.00p | 1,085.05p | 1,130.00p | 869 |
25/07/2022 | 1,130.00p | 1,130.00p | 1,127.20p | 1,130.00p | 1206 |
22/07/2022 | 1,125.00p | 1,150.00p | 1,100.00p | 1,150.00p | 7068 |
21/07/2022 | 1,115.00p | 1,125.00p | 1,070.00p | 1,085.00p | 4555 |
20/07/2022 | 1,120.00p | 1,120.00p | 1,097.50p | 1,120.00p | 224 |
19/07/2022 | 1,115.00p | 1,120.00p | 1,097.85p | 1,120.00p | 2069 |
18/07/2022 | 1,120.00p | 1,140.00p | 1,050.00p | 1,120.00p | 6135 |
15/07/2022 | 1,070.00p | 1,100.00p | 1,050.00p | 1,065.00p | 3001 |
14/07/2022 | 1,050.00p | 1,080.00p | 1,050.00p | 1,050.00p | 1325 |
13/07/2022 | 1,055.00p | 1,089.40p | 1,030.00p | 1,080.00p | 9013 |
12/07/2022 | 1,075.00p | 1,095.00p | 1,067.65p | 1,075.00p | 2313 |
11/07/2022 | 1,040.00p | 1,080.00p | 1,030.00p | 1,080.00p | 29646 |
08/07/2022 | 1,065.00p | 1,070.00p | 1,042.75p | 1,045.00p | 4412 |
07/07/2022 | 1,060.00p | 1,095.00p | 1,040.00p | 1,040.00p | 19987 |
06/07/2022 | 1,075.00p | 1,075.00p | 1,070.00p | 1,070.00p | 1790 |
05/07/2022 | 1,050.00p | 1,085.00p | 1,050.00p | 1,050.00p | 3837 |
04/07/2022 | 1,070.00p | 1,094.00p | 1,055.00p | 1,055.00p | 1459 |
01/07/2022 | 1,100.00p | 1,115.00p | 1,040.00p | 1,050.00p | 25052 |
30/06/2022 | 1,090.00p | 1,122.50p | 1,080.00p | 1,080.00p | 3306 |
29/06/2022 | 1,115.00p | 1,120.00p | 1,100.00p | 1,100.00p | 6250 |
28/06/2022 | 1,145.00p | 1,150.00p | 1,128.03p | 1,140.00p | 8421 |
27/06/2022 | 1,150.00p | 1,153.80p | 1,130.00p | 1,140.00p | 7054 |
24/06/2022 | 1,150.00p | 1,155.00p | 1,135.00p | 1,150.00p | 2738 |
23/06/2022 | 1,155.00p | 1,200.00p | 1,107.87p | 1,120.00p | 2661 |
22/06/2022 | 1,255.00p | 1,266.00p | 1,160.00p | 1,160.00p | 34212 |
21/06/2022 | 1,255.00p | 1,298.00p | 1,240.00p | 1,255.00p | 5364 |
20/06/2022 | 1,275.00p | 1,315.00p | 1,270.00p | 1,300.00p | 2618 |
17/06/2022 | 1,315.00p | 1,325.00p | 1,277.04p | 1,295.00p | 383605 |
16/06/2022 | 1,330.00p | 1,355.00p | 1,277.50p | 1,305.00p | 41831 |
15/06/2022 | 1,295.00p | 1,350.00p | 1,246.25p | 1,310.00p | 13219 |
14/06/2022 | 1,275.00p | 1,300.00p | 1,195.00p | 1,275.00p | 6103 |
13/06/2022 | 1,230.00p | 1,265.00p | 1,206.97p | 1,265.00p | 20361 |
10/06/2022 | 1,250.00p | 1,300.05p | 1,250.00p | 1,250.00p | 1472 |
09/06/2022 | 1,300.00p | 1,307.80p | 1,280.00p | 1,300.00p | 16763 |
08/06/2022 | 1,340.00p | 1,361.20p | 1,263.90p | 1,320.00p | 33713 |
07/06/2022 | 1,220.00p | 1,340.00p | 1,200.00p | 1,325.00p | 111763 |
06/06/2022 | 1,140.00p | 1,250.00p | 1,102.46p | 1,240.00p | 85554 |
01/06/2022 | 1,100.00p | 1,120.16p | 1,095.00p | 1,095.00p | 1753 |
31/05/2022 | 1,110.00p | 1,135.00p | 1,085.00p | 1,085.00p | 310348 |
27/05/2022 | 1,095.00p | 1,095.00p | 1,080.00p | 1,080.00p | 2684 |
26/05/2022 | 1,100.00p | 1,101.52p | 1,090.00p | 1,090.00p | 45857 |
25/05/2022 | 1,080.00p | 1,115.00p | 1,070.00p | 1,080.00p | 513 |
24/05/2022 | 1,100.00p | 1,100.00p | 1,095.80p | 1,100.00p | 3375 |
23/05/2022 | 1,075.00p | 1,115.00p | 1,075.00p | 1,100.00p | 6033 |
20/05/2022 | 1,070.00p | 1,094.00p | 1,070.00p | 1,090.00p | 5100 |
19/05/2022 | 1,095.00p | 1,095.00p | 1,054.77p | 1,070.00p | 9548 |
18/05/2022 | 1,050.00p | 1,075.60p | 1,050.00p | 1,065.00p | 9350 |
17/05/2022 | 1,060.00p | 1,105.00p | 1,050.00p | 1,050.00p | 7445 |
16/05/2022 | 1,055.00p | 1,080.00p | 1,051.40p | 1,055.00p | 3817 |
13/05/2022 | 1,055.00p | 1,080.00p | 1,050.00p | 1,050.00p | 7304 |
12/05/2022 | 1,065.00p | 1,086.70p | 1,045.00p | 1,055.00p | 31150 |
11/05/2022 | 1,080.00p | 1,100.00p | 1,070.00p | 1,085.00p | 5231 |
10/05/2022 | 1,095.00p | 1,105.00p | 1,090.00p | 1,090.00p | 45330 |
09/05/2022 | 1,100.00p | 1,160.00p | 1,090.00p | 1,090.00p | 5477 |
06/05/2022 | 1,125.00p | 1,125.00p | 1,100.00p | 1,100.00p | 9250 |
05/05/2022 | 1,125.00p | 1,150.00p | 1,105.00p | 1,105.00p | 10062 |
04/05/2022 | 1,125.00p | 1,168.40p | 1,120.00p | 1,140.00p | 6292 |
03/05/2022 | 1,140.00p | 1,143.03p | 1,125.00p | 1,125.00p | 2424 |
29/04/2022 | 1,150.00p | 1,150.00p | 1,140.00p | 1,140.00p | 378 |
28/04/2022 | 1,155.00p | 1,185.00p | 1,141.02p | 1,150.00p | 25665 |
27/04/2022 | 1,160.00p | 1,160.00p | 1,100.00p | 1,160.00p | 12000 |
26/04/2022 | 1,135.00p | 1,146.25p | 1,085.00p | 1,130.00p | 6385 |
25/04/2022 | 1,175.00p | 1,190.00p | 1,120.00p | 1,130.00p | 12307 |
22/04/2022 | 1,200.00p | 1,200.38p | 1,190.00p | 1,190.00p | 3607 |
21/04/2022 | 1,175.00p | 1,240.00p | 1,172.02p | 1,215.00p | 16048 |
20/04/2022 | 1,210.00p | 1,255.00p | 1,200.00p | 1,200.00p | 35020 |
19/04/2022 | 1,200.00p | 1,260.00p | 1,200.00p | 1,210.00p | 9550 |
14/04/2022 | 1,210.00p | 1,255.00p | 1,200.00p | 1,200.00p | 14878 |
13/04/2022 | 1,215.00p | 1,240.00p | 1,215.00p | 1,215.00p | 7207 |
12/04/2022 | 1,225.00p | 1,249.70p | 1,225.00p | 1,235.00p | 617 |
11/04/2022 | 1,225.00p | 1,242.30p | 1,210.00p | 1,220.00p | 8392 |
08/04/2022 | 1,245.00p | 1,265.00p | 1,230.00p | 1,230.00p | 31450 |
07/04/2022 | 1,215.00p | 1,250.00p | 1,215.00p | 1,250.00p | 5181 |
06/04/2022 | 1,240.00p | 1,273.00p | 1,238.75p | 1,247.50p | 12213 |
05/04/2022 | 1,215.00p | 1,260.00p | 1,215.00p | 1,240.00p | 8842 |
04/04/2022 | 1,250.00p | 1,295.00p | 1,230.25p | 1,245.00p | 11381 |
01/04/2022 | 1,260.00p | 1,280.60p | 1,250.45p | 1,260.00p | 3342 |
31/03/2022 | 1,255.00p | 1,285.60p | 1,240.00p | 1,280.00p | 2978 |
30/03/2022 | 1,260.00p | 1,282.50p | 1,240.00p | 1,267.50p | 1976 |
29/03/2022 | 1,270.00p | 1,277.50p | 1,232.50p | 1,277.50p | 9952 |
28/03/2022 | 1,305.00p | 1,305.00p | 1,250.00p | 1,250.00p | 3113 |
25/03/2022 | 1,280.00p | 1,300.00p | 1,270.00p | 1,292.50p | 2063 |
24/03/2022 | 1,350.00p | 1,374.85p | 1,250.00p | 1,285.00p | 148594 |
23/03/2022 | 1,305.00p | 1,360.00p | 1,304.90p | 1,350.00p | 20628 |
22/03/2022 | 1,310.00p | 1,350.00p | 1,285.00p | 1,337.50p | 12437 |
21/03/2022 | 1,240.00p | 1,340.00p | 1,240.00p | 1,325.00p | 8368 |
18/03/2022 | 1,220.00p | 1,235.50p | 1,220.00p | 1,230.00p | 2416 |
17/03/2022 | 1,200.00p | 1,235.00p | 1,200.00p | 1,215.00p | 7697 |
16/03/2022 | 1,195.00p | 1,240.00p | 1,195.00p | 1,202.50p | 2862 |
15/03/2022 | 1,180.00p | 1,200.00p | 1,171.40p | 1,190.00p | 3701 |
14/03/2022 | 1,205.00p | 1,235.00p | 1,186.97p | 1,190.00p | 48018 |
11/03/2022 | 1,170.00p | 1,216.19p | 1,168.00p | 1,197.50p | 9310 |
10/03/2022 | 1,165.00p | 1,185.00p | 1,140.00p | 1,157.50p | 3486 |
09/03/2022 | 1,130.00p | 1,165.00p | 1,120.45p | 1,135.00p | 6629 |
08/03/2022 | 1,120.00p | 1,150.00p | 1,085.03p | 1,100.00p | 7074 |
07/03/2022 | 1,170.00p | 1,170.00p | 1,052.61p | 1,120.00p | 136195 |
04/03/2022 | 1,240.00p | 1,245.40p | 1,180.55p | 1,222.50p | 4312 |
03/03/2022 | 1,250.00p | 1,260.00p | 1,250.00p | 1,255.00p | 456 |
02/03/2022 | 1,265.00p | 1,265.00p | 1,222.75p | 1,240.00p | 7033 |
01/03/2022 | 1,300.00p | 1,315.00p | 1,240.00p | 1,270.00p | 2182 |
28/02/2022 | 1,265.00p | 1,320.00p | 1,265.00p | 1,300.00p | 4024 |
25/02/2022 | 1,270.00p | 1,320.00p | 1,255.00p | 1,312.50p | 18330 |
24/02/2022 | 1,300.00p | 1,300.00p | 1,260.00p | 1,270.00p | 8959 |
23/02/2022 | 1,330.00p | 1,340.00p | 1,310.00p | 1,322.50p | 993 |
22/02/2022 | 1,310.00p | 1,335.00p | 1,281.00p | 1,330.00p | 8643 |
21/02/2022 | 1,295.00p | 1,330.00p | 1,295.00p | 1,315.00p | 5897 |
18/02/2022 | 1,335.00p | 1,328.00p | 1,318.00p | 1,320.00p | 2285 |
17/02/2022 | 1,335.00p | 1,335.00p | 1,312.50p | 1,312.50p | 2119 |
16/02/2022 | 1,345.00p | 1,330.00p | 1,313.00p | 1,327.50p | 4589 |
15/02/2022 | 1,345.00p | 1,345.00p | 1,305.70p | 1,327.50p | 6816 |
14/02/2022 | 1,310.00p | 1,340.00p | 1,270.00p | 1,325.00p | 4888 |
11/02/2022 | 1,325.00p | 1,330.00p | 1,317.50p | 1,320.00p | 347 |
10/02/2022 | 1,300.00p | 1,335.00p | 1,329.00p | 1,335.00p | 1579 |
09/02/2022 | 1,300.00p | 1,345.00p | 1,287.50p | 1,335.00p | 4224 |
08/02/2022 | 1,325.00p | 1,340.00p | 1,320.00p | 1,327.50p | 18243 |
07/02/2022 | 1,325.00p | 1,355.00p | 1,310.00p | 1,335.00p | 1253 |
04/02/2022 | 1,325.00p | 1,355.00p | 1,315.00p | 1,320.00p | 7337 |
03/02/2022 | 1,335.00p | 1,342.75p | 1,311.60p | 1,320.00p | 10691 |
02/02/2022 | 1,320.00p | 1,346.75p | 1,320.00p | 1,332.50p | 2914 |
01/02/2022 | 1,330.00p | 1,351.75p | 1,335.00p | 1,335.00p | 516 |
31/01/2022 | 1,330.00p | 1,360.00p | 1,320.00p | 1,337.50p | 533 |
28/01/2022 | 1,340.00p | 1,340.00p | 1,325.00p | 1,335.00p | 5529 |
27/01/2022 | 1,310.00p | 1,344.95p | 1,310.00p | 1,325.00p | 1974 |
26/01/2022 | 1,335.00p | 1,335.29p | 1,300.00p | 1,325.00p | 8467 |
25/01/2022 | 1,320.00p | 1,330.00p | 1,315.00p | 1,330.00p | 1571 |
24/01/2022 | 1,360.00p | 1,360.00p | 1,302.00p | 1,330.00p | 7810 |
21/01/2022 | 1,330.00p | 1,415.00p | 1,330.00p | 1,372.50p | 6656 |
20/01/2022 | 1,370.00p | 1,415.00p | 1,360.00p | 1,370.00p | 3329 |
19/01/2022 | 1,355.00p | 1,374.61p | 1,355.00p | 1,362.50p | 2464 |
18/01/2022 | 1,375.00p | 1,410.00p | 1,345.00p | 1,377.50p | 6600 |
17/01/2022 | 1,365.00p | 1,420.00p | 1,330.00p | 1,382.50p | 16649 |
14/01/2022 | 1,360.00p | 1,395.00p | 1,355.00p | 1,377.50p | 47189 |
13/01/2022 | 1,345.00p | 1,379.00p | 1,340.00p | 1,342.50p | 12599 |
12/01/2022 | 1,340.00p | 1,385.00p | 1,340.00p | 1,360.00p | 2241 |
10/01/2022 | 1,335.00p | 1,340.00p | 1,285.00p | 1,320.00p | 10155 |
07/01/2022 | 1,345.00p | 1,348.50p | 1,325.00p | 1,337.50p | 107179 |
06/01/2022 | 1,325.00p | 1,355.00p | 1,320.15p | 1,330.00p | 13912 |
05/01/2022 | 1,320.00p | 1,357.80p | 1,320.00p | 1,340.00p | 866 |
04/01/2022 | 1,380.00p | 1,380.00p | 1,310.00p | 1,330.00p | 8153 |
03/01/2022 | 1,365.00p | 1,365.00p | 1,302.20p | 1,330.00p | 454 |
31/12/2021 | 1,365.00p | 1,365.00p | 1,302.20p | 1,330.00p | 454 |
30/12/2021 | 1,375.00p | 1,340.00p | 1,310.00p | 1,310.00p | 2540 |
29/12/2021 | 1,375.00p | 1,375.00p | 1,290.00p | 1,290.00p | 74 |
28/12/2021 | 1,330.00p | 1,355.00p | 1,294.85p | 1,345.00p | 5874 |
27/12/2021 | 1,330.00p | 1,355.00p | 1,294.85p | 1,345.00p | 5874 |
24/12/2021 | 1,330.00p | 1,355.00p | 1,294.85p | 1,345.00p | 5874 |
23/12/2021 | 1,330.00p | 1,340.00p | 1,295.00p | 1,295.00p | 3549 |
22/12/2021 | 1,310.00p | 1,340.00p | 1,300.00p | 1,300.00p | 6068 |
21/12/2021 | 1,305.00p | 1,368.00p | 1,290.00p | 1,290.00p | 8205 |
20/12/2021 | 1,275.00p | 1,360.00p | 1,275.00p | 1,290.00p | 355537 |
17/12/2021 | 1,345.00p | 1,345.00p | 1,275.00p | 1,307.50p | 41000 |
16/12/2021 | 1,355.00p | 1,355.00p | 1,270.00p | 1,315.00p | 1561 |
15/12/2021 | 1,300.00p | 1,355.00p | 1,299.80p | 1,315.00p | 160757 |
14/12/2021 | 1,275.00p | 1,329.45p | 1,270.00p | 1,300.00p | 1283 |
*Close Price adjusted for both dividends and splits