Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/09/2022 | 2,761.00p | 2,846.00p | 2,753.00p | 2,824.00p | 320851 |
23/09/2022 | 2,751.00p | 2,784.44p | 2,714.00p | 2,777.00p | 306904 |
22/09/2022 | 2,743.00p | 2,809.00p | 2,743.00p | 2,764.00p | 205600 |
21/09/2022 | 2,724.00p | 2,800.00p | 2,712.00p | 2,800.00p | 222028 |
20/09/2022 | 2,751.00p | 2,799.00p | 2,726.00p | 2,726.00p | 287683 |
16/09/2022 | 2,750.00p | 2,786.00p | 2,738.00p | 2,761.00p | 709021 |
15/09/2022 | 2,780.00p | 2,800.00p | 2,732.00p | 2,778.00p | 244112 |
14/09/2022 | 2,848.00p | 2,877.00p | 2,796.00p | 2,811.00p | 238544 |
13/09/2022 | 3,000.00p | 3,000.00p | 2,889.00p | 2,889.00p | 244238 |
12/09/2022 | 2,923.00p | 2,955.00p | 2,922.00p | 2,940.00p | 194609 |
09/09/2022 | 2,923.00p | 2,923.00p | 2,877.00p | 2,910.00p | 121668 |
08/09/2022 | 2,862.00p | 2,897.00p | 2,814.00p | 2,864.00p | 246640 |
07/09/2022 | 2,791.00p | 2,850.00p | 2,791.00p | 2,847.00p | 261447 |
06/09/2022 | 2,811.00p | 2,884.00p | 2,799.00p | 2,836.00p | 225336 |
05/09/2022 | 2,772.00p | 2,801.00p | 2,753.00p | 2,790.00p | 220157 |
02/09/2022 | 2,758.00p | 2,824.00p | 2,735.00p | 2,817.00p | 199129 |
01/09/2022 | 2,740.00p | 2,792.00p | 2,734.00p | 2,750.00p | 420156 |
31/08/2022 | 2,812.00p | 2,812.00p | 2,747.00p | 2,790.00p | 381724 |
30/08/2022 | 2,722.00p | 2,827.00p | 2,711.82p | 2,774.00p | 254459 |
26/08/2022 | 2,796.00p | 2,832.44p | 2,768.00p | 2,768.00p | 169238 |
25/08/2022 | 2,837.00p | 2,838.00p | 2,778.00p | 2,778.00p | 212080 |
24/08/2022 | 2,733.00p | 2,838.00p | 2,732.00p | 2,825.00p | 294195 |
23/08/2022 | 2,801.00p | 2,809.00p | 2,761.00p | 2,794.00p | 169600 |
22/08/2022 | 2,884.00p | 2,910.00p | 2,824.00p | 2,824.00p | 191429 |
19/08/2022 | 2,975.00p | 2,991.00p | 2,920.00p | 2,923.00p | 178122 |
18/08/2022 | 2,921.00p | 2,998.00p | 2,921.00p | 2,991.00p | 186837 |
17/08/2022 | 3,028.00p | 3,062.00p | 2,936.00p | 2,947.00p | 191531 |
16/08/2022 | 3,078.00p | 3,084.00p | 3,019.00p | 3,047.00p | 429050 |
15/08/2022 | 3,045.00p | 3,111.00p | 3,032.00p | 3,078.00p | 168196 |
12/08/2022 | 3,006.00p | 3,048.00p | 3,006.00p | 3,030.00p | 116066 |
11/08/2022 | 3,033.00p | 3,075.00p | 3,014.00p | 3,032.00p | 150340 |
10/08/2022 | 2,933.00p | 3,063.14p | 2,912.00p | 3,039.00p | 135688 |
09/08/2022 | 3,017.00p | 3,017.00p | 2,936.00p | 2,946.00p | 232927 |
08/08/2022 | 3,010.00p | 3,032.00p | 2,967.00p | 3,005.00p | 143604 |
05/08/2022 | 3,052.00p | 3,083.00p | 2,981.00p | 2,981.00p | 260752 |
04/08/2022 | 2,900.00p | 3,007.00p | 2,900.00p | 3,003.00p | 302785 |
03/08/2022 | 2,876.00p | 2,911.00p | 2,793.00p | 2,904.00p | 224135 |
02/08/2022 | 2,934.00p | 2,941.00p | 2,820.83p | 2,878.00p | 205546 |
01/08/2022 | 3,062.00p | 3,111.00p | 2,836.00p | 2,934.00p | 339661 |
29/07/2022 | 3,041.00p | 3,123.00p | 3,040.00p | 3,109.00p | 307241 |
28/07/2022 | 3,025.00p | 3,059.00p | 3,007.00p | 3,030.00p | 195612 |
27/07/2022 | 2,966.00p | 3,022.00p | 2,942.00p | 3,014.00p | 110022 |
26/07/2022 | 2,932.00p | 2,956.00p | 2,922.00p | 2,953.00p | 130519 |
25/07/2022 | 2,980.00p | 3,007.00p | 2,940.00p | 2,949.00p | 139755 |
22/07/2022 | 3,012.00p | 3,026.00p | 2,961.00p | 2,995.00p | 132293 |
21/07/2022 | 2,883.00p | 2,996.00p | 2,851.00p | 2,993.00p | 264749 |
20/07/2022 | 2,898.00p | 2,920.00p | 2,875.00p | 2,900.00p | 96738 |
19/07/2022 | 2,822.00p | 2,901.00p | 2,816.00p | 2,892.00p | 273999 |
18/07/2022 | 2,844.00p | 2,868.00p | 2,838.00p | 2,848.00p | 115374 |
15/07/2022 | 2,809.00p | 2,843.00p | 2,794.00p | 2,843.00p | 115889 |
14/07/2022 | 2,799.00p | 2,812.00p | 2,757.00p | 2,788.00p | 124426 |
13/07/2022 | 2,818.00p | 2,864.00p | 2,792.00p | 2,802.00p | 159508 |
12/07/2022 | 2,803.00p | 2,828.00p | 2,782.00p | 2,828.00p | 206397 |
11/07/2022 | 2,833.00p | 2,857.00p | 2,803.00p | 2,824.00p | 148185 |
08/07/2022 | 2,853.00p | 2,896.00p | 2,842.00p | 2,889.00p | 213468 |
07/07/2022 | 2,816.00p | 2,879.00p | 2,809.00p | 2,851.00p | 153232 |
06/07/2022 | 2,680.00p | 2,806.00p | 2,680.00p | 2,790.00p | 484899 |
05/07/2022 | 2,815.00p | 2,822.00p | 2,716.00p | 2,731.00p | 238881 |
04/07/2022 | 2,742.00p | 2,782.00p | 2,731.00p | 2,767.00p | 162260 |
01/07/2022 | 2,666.00p | 2,730.00p | 2,660.00p | 2,702.00p | 317296 |
30/06/2022 | 2,743.00p | 2,744.00p | 2,677.16p | 2,711.00p | 336094 |
29/06/2022 | 2,782.00p | 2,795.00p | 2,766.00p | 2,780.00p | 210024 |
28/06/2022 | 2,842.00p | 2,881.00p | 2,807.00p | 2,822.00p | 518291 |
27/06/2022 | 2,857.00p | 2,918.00p | 2,844.00p | 2,861.00p | 288848 |
24/06/2022 | 2,848.00p | 2,895.67p | 2,836.00p | 2,863.00p | 418787 |
23/06/2022 | 2,822.00p | 2,873.00p | 2,822.00p | 2,827.00p | 235212 |
22/06/2022 | 2,841.00p | 2,890.00p | 2,794.00p | 2,869.00p | 534928 |
21/06/2022 | 2,856.00p | 2,936.00p | 2,851.00p | 2,885.00p | 664136 |
20/06/2022 | 2,808.00p | 2,907.00p | 2,808.00p | 2,876.00p | 234396 |
17/06/2022 | 2,792.00p | 2,864.00p | 2,772.00p | 2,811.00p | 800030 |
16/06/2022 | 2,831.00p | 2,876.00p | 2,753.00p | 2,761.00p | 511643 |
15/06/2022 | 2,866.00p | 2,908.00p | 2,843.00p | 2,896.00p | 346028 |
14/06/2022 | 2,885.00p | 2,900.00p | 2,798.00p | 2,836.00p | 399492 |
13/06/2022 | 2,945.00p | 2,946.00p | 2,830.00p | 2,851.00p | 374893 |
10/06/2022 | 3,027.00p | 3,037.00p | 2,965.00p | 2,965.00p | 297029 |
09/06/2022 | 2,982.00p | 3,077.00p | 2,982.00p | 3,040.00p | 293351 |
08/06/2022 | 3,048.00p | 3,052.74p | 3,010.00p | 3,024.00p | 240964 |
07/06/2022 | 3,037.00p | 3,052.00p | 2,998.00p | 3,033.00p | 609912 |
06/06/2022 | 3,009.00p | 3,072.00p | 3,002.00p | 3,049.00p | 594887 |
01/06/2022 | 3,025.00p | 3,032.00p | 2,976.00p | 2,985.00p | 275813 |
31/05/2022 | 3,001.00p | 3,037.00p | 2,990.00p | 3,018.00p | 396397 |
27/05/2022 | 2,986.00p | 3,043.00p | 2,949.00p | 3,036.00p | 308405 |
26/05/2022 | 2,891.00p | 2,992.00p | 2,880.00p | 2,976.00p | 325749 |
25/05/2022 | 3,038.00p | 3,052.00p | 2,881.00p | 2,881.00p | 504731 |
24/05/2022 | 2,985.00p | 3,052.00p | 2,982.00p | 3,043.00p | 311786 |
23/05/2022 | 3,010.00p | 3,045.00p | 2,979.00p | 3,027.00p | 359445 |
20/05/2022 | 2,942.00p | 3,038.00p | 2,936.00p | 2,976.00p | 475503 |
19/05/2022 | 3,037.00p | 3,044.00p | 2,857.00p | 2,943.00p | 469737 |
18/05/2022 | 3,017.00p | 3,047.00p | 2,979.00p | 2,980.00p | 349971 |
17/05/2022 | 2,988.00p | 3,046.00p | 2,976.00p | 3,024.00p | 299714 |
16/05/2022 | 3,014.00p | 3,049.00p | 2,968.00p | 2,978.00p | 311128 |
13/05/2022 | 2,996.00p | 3,037.00p | 2,975.00p | 3,034.00p | 308986 |
12/05/2022 | 2,844.00p | 2,988.00p | 2,843.00p | 2,959.00p | 517982 |
11/05/2022 | 2,897.00p | 2,953.00p | 2,897.00p | 2,915.00p | 676061 |
10/05/2022 | 2,863.00p | 2,956.00p | 2,850.00p | 2,907.00p | 718901 |
09/05/2022 | 2,897.00p | 2,908.00p | 2,842.00p | 2,843.00p | 424139 |
06/05/2022 | 2,965.00p | 3,004.00p | 2,919.00p | 2,919.00p | 984299 |
05/05/2022 | 3,014.00p | 3,055.00p | 2,975.00p | 2,975.00p | 713814 |
04/05/2022 | 2,941.00p | 2,978.00p | 2,930.00p | 2,952.00p | 550087 |
03/05/2022 | 2,936.00p | 2,981.00p | 2,928.00p | 2,941.00p | 1247220 |
29/04/2022 | 2,906.00p | 2,973.00p | 2,886.00p | 2,950.00p | 717359 |
28/04/2022 | 2,705.00p | 2,912.00p | 2,705.00p | 2,912.00p | 1034169 |
27/04/2022 | 2,669.00p | 2,674.00p | 2,599.00p | 2,668.00p | 321997 |
26/04/2022 | 2,811.00p | 2,821.00p | 2,715.00p | 2,730.00p | 116502 |
25/04/2022 | 2,636.00p | 2,730.00p | 2,636.00p | 2,730.00p | 434681 |
22/04/2022 | 2,665.00p | 2,739.57p | 2,659.00p | 2,720.00p | 360009 |
21/04/2022 | 2,682.00p | 2,724.00p | 2,650.00p | 2,706.00p | 443186 |
20/04/2022 | 2,634.00p | 2,696.00p | 2,608.00p | 2,673.00p | 1153694 |
19/04/2022 | 2,640.00p | 2,673.00p | 2,570.00p | 2,632.00p | 526823 |
14/04/2022 | 2,499.00p | 2,536.00p | 2,489.00p | 2,515.00p | 241619 |
13/04/2022 | 2,471.00p | 2,516.00p | 2,467.00p | 2,508.00p | 225511 |
12/04/2022 | 2,457.00p | 2,520.00p | 2,446.00p | 2,498.00p | 252188 |
11/04/2022 | 2,536.00p | 2,536.00p | 2,463.00p | 2,474.00p | 340083 |
08/04/2022 | 2,502.00p | 2,546.00p | 2,490.02p | 2,538.00p | 1239105 |
07/04/2022 | 2,500.00p | 2,519.00p | 2,468.00p | 2,501.00p | 436480 |
06/04/2022 | 2,525.00p | 2,531.00p | 2,468.00p | 2,484.00p | 473598 |
05/04/2022 | 2,536.00p | 2,553.00p | 2,518.00p | 2,525.00p | 324027 |
04/04/2022 | 2,558.00p | 2,572.58p | 2,522.00p | 2,547.00p | 483711 |
01/04/2022 | 2,620.00p | 2,620.00p | 2,531.00p | 2,531.00p | 332748 |
31/03/2022 | 2,637.00p | 2,669.00p | 2,580.00p | 2,599.00p | 359211 |
30/03/2022 | 2,656.00p | 2,692.00p | 2,602.00p | 2,624.00p | 421365 |
29/03/2022 | 2,652.00p | 2,713.00p | 2,647.00p | 2,699.00p | 241874 |
28/03/2022 | 2,614.00p | 2,662.00p | 2,563.00p | 2,652.00p | 307299 |
25/03/2022 | 2,632.00p | 2,632.00p | 2,572.00p | 2,591.00p | 250941 |
24/03/2022 | 2,594.00p | 2,620.00p | 2,561.00p | 2,614.00p | 207712 |
23/03/2022 | 2,633.00p | 2,673.00p | 2,601.00p | 2,608.00p | 161644 |
22/03/2022 | 2,717.00p | 2,717.00p | 2,640.00p | 2,655.00p | 232732 |
21/03/2022 | 2,724.00p | 2,724.00p | 2,631.00p | 2,668.00p | 241545 |
18/03/2022 | 2,691.00p | 2,707.00p | 2,616.00p | 2,697.00p | 722372 |
17/03/2022 | 2,725.00p | 2,725.00p | 2,619.00p | 2,683.00p | 390633 |
16/03/2022 | 2,637.00p | 2,730.00p | 2,602.00p | 2,696.00p | 885655 |
15/03/2022 | 2,656.00p | 2,661.00p | 2,565.00p | 2,580.00p | 437611 |
14/03/2022 | 2,693.00p | 2,696.00p | 2,617.00p | 2,675.00p | 336076 |
11/03/2022 | 2,651.00p | 2,744.00p | 2,621.00p | 2,656.00p | 437640 |
10/03/2022 | 2,655.00p | 2,693.00p | 2,599.00p | 2,620.00p | 239408 |
09/03/2022 | 2,649.00p | 2,682.00p | 2,594.00p | 2,642.00p | 480976 |
08/03/2022 | 2,515.00p | 2,617.00p | 2,515.00p | 2,590.00p | 606915 |
07/03/2022 | 2,400.00p | 2,572.00p | 2,371.00p | 2,557.00p | 646810 |
04/03/2022 | 2,518.00p | 2,565.00p | 2,425.00p | 2,458.00p | 527130 |
03/03/2022 | 2,720.00p | 2,769.00p | 2,577.00p | 2,577.00p | 797206 |
02/03/2022 | 2,640.00p | 2,783.00p | 2,614.00p | 2,755.00p | 890761 |
01/03/2022 | 2,770.00p | 2,786.00p | 2,692.00p | 2,700.00p | 835524 |
28/02/2022 | 3,028.00p | 3,162.00p | 2,679.00p | 2,806.00p | 872433 |
25/02/2022 | 3,055.00p | 3,084.00p | 2,991.00p | 3,084.00p | 597087 |
24/02/2022 | 3,161.00p | 3,177.00p | 2,954.00p | 3,021.00p | 416930 |
23/02/2022 | 3,213.00p | 3,278.00p | 3,211.00p | 3,242.00p | 243810 |
22/02/2022 | 3,106.00p | 3,228.00p | 3,100.00p | 3,202.00p | 271473 |
21/02/2022 | 3,245.00p | 3,245.00p | 3,136.00p | 3,140.00p | 276730 |
18/02/2022 | 3,282.00p | 3,282.00p | 3,206.00p | 3,213.00p | 208457 |
17/02/2022 | 3,298.00p | 3,325.00p | 3,230.00p | 3,240.00p | 186829 |
16/02/2022 | 3,336.00p | 3,362.00p | 3,285.00p | 3,298.00p | 265457 |
15/02/2022 | 3,246.00p | 3,347.00p | 3,246.00p | 3,321.00p | 239164 |
14/02/2022 | 3,301.00p | 3,309.00p | 3,217.00p | 3,282.00p | 199434 |
11/02/2022 | 3,363.00p | 3,400.00p | 3,334.00p | 3,367.00p | 123949 |
10/02/2022 | 3,405.00p | 3,417.00p | 3,355.00p | 3,367.00p | 109321 |
09/02/2022 | 3,361.00p | 3,430.00p | 3,361.00p | 3,412.00p | 161135 |
08/02/2022 | 3,356.00p | 3,386.00p | 3,320.00p | 3,339.00p | 152598 |
07/02/2022 | 3,389.00p | 3,409.00p | 3,354.00p | 3,379.00p | 158864 |
04/02/2022 | 3,375.00p | 3,400.00p | 3,341.00p | 3,374.00p | 187370 |
03/02/2022 | 3,428.00p | 3,436.00p | 3,376.00p | 3,376.00p | 134573 |
02/02/2022 | 3,392.00p | 3,472.00p | 3,392.00p | 3,443.00p | 153943 |
01/02/2022 | 3,403.00p | 3,444.00p | 3,377.00p | 3,393.00p | 154189 |
31/01/2022 | 3,322.00p | 3,377.00p | 3,299.00p | 3,366.00p | 231531 |
28/01/2022 | 3,313.00p | 3,313.00p | 3,257.00p | 3,297.00p | 364674 |
27/01/2022 | 3,252.00p | 3,337.00p | 3,242.00p | 3,310.00p | 224637 |
26/01/2022 | 3,285.00p | 3,351.00p | 3,283.00p | 3,310.00p | 190413 |
25/01/2022 | 3,309.00p | 3,314.00p | 3,225.00p | 3,269.00p | 252482 |
24/01/2022 | 3,460.00p | 3,506.00p | 3,286.00p | 3,296.00p | 212349 |
21/01/2022 | 3,448.00p | 3,502.00p | 3,448.00p | 3,490.00p | 246621 |
20/01/2022 | 3,486.00p | 3,528.00p | 3,459.00p | 3,523.00p | 189167 |
19/01/2022 | 3,448.00p | 3,527.00p | 3,448.00p | 3,474.00p | 390805 |
18/01/2022 | 3,498.00p | 3,503.00p | 3,441.61p | 3,494.00p | 205998 |
17/01/2022 | 3,503.00p | 3,531.00p | 3,472.00p | 3,517.00p | 342448 |
14/01/2022 | 3,550.00p | 3,580.40p | 3,462.00p | 3,462.00p | 175530 |
13/01/2022 | 3,646.00p | 3,646.00p | 3,600.00p | 3,600.00p | 328633 |
12/01/2022 | 3,625.00p | 3,641.00p | 3,587.00p | 3,637.00p | 142127 |
10/01/2022 | 3,662.00p | 3,662.00p | 3,527.00p | 3,541.00p | 341586 |
07/01/2022 | 3,643.00p | 3,665.00p | 3,604.00p | 3,651.00p | 386040 |
06/01/2022 | 3,661.00p | 3,686.00p | 3,634.00p | 3,657.00p | 335675 |
05/01/2022 | 3,673.00p | 3,724.00p | 3,672.00p | 3,703.00p | 187875 |
04/01/2022 | 3,703.00p | 3,731.00p | 3,609.00p | 3,689.00p | 253136 |
31/12/2021 | 3,656.00p | 3,671.00p | 3,646.49p | 3,658.00p | 38880 |
30/12/2021 | 3,704.00p | 3,714.00p | 3,665.00p | 3,665.00p | 72542 |
29/12/2021 | 3,676.00p | 3,759.00p | 3,676.00p | 3,704.00p | 203959 |
28/12/2021 | 3,644.00p | 3,668.00p | 3,644.00p | 3,661.00p | 18691 |
27/12/2021 | 3,644.00p | 3,668.00p | 3,644.00p | 3,661.00p | 18691 |
24/12/2021 | 3,644.00p | 3,668.00p | 3,644.00p | 3,661.00p | 18033 |
23/12/2021 | 3,674.00p | 3,682.00p | 3,634.00p | 3,668.00p | 93770 |
22/12/2021 | 3,601.00p | 3,642.00p | 3,586.00p | 3,628.00p | 307295 |
21/12/2021 | 3,583.00p | 3,630.00p | 3,572.00p | 3,601.00p | 267116 |
20/12/2021 | 3,524.00p | 3,558.00p | 3,507.00p | 3,558.00p | 129484 |
17/12/2021 | 3,532.00p | 3,585.00p | 3,532.00p | 3,573.00p | 458975 |
16/12/2021 | 3,676.00p | 3,676.00p | 3,600.00p | 3,600.00p | 693462 |
15/12/2021 | 3,581.00p | 3,626.00p | 3,546.00p | 3,600.00p | 390720 |
14/12/2021 | 3,657.00p | 3,657.00p | 3,551.00p | 3,551.00p | 267047 |
13/12/2021 | 3,666.00p | 3,725.52p | 3,629.00p | 3,629.00p | 174318 |
10/12/2021 | 3,634.00p | 3,634.00p | 3,581.00p | 3,599.00p | 181342 |
09/12/2021 | 3,625.00p | 3,628.00p | 3,585.00p | 3,619.00p | 183518 |
08/12/2021 | 3,603.00p | 3,645.00p | 3,586.00p | 3,607.00p | 681999 |
07/12/2021 | 3,578.00p | 3,614.00p | 3,566.00p | 3,600.00p | 310746 |
*Close Price adjusted for both dividends and splits