Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/03/2021 | 2,960.00p | 2,985.00p | 2,950.00p | 2,973.00p | 376532 |
16/03/2021 | 2,935.00p | 2,974.00p | 2,910.00p | 2,965.00p | 366519 |
15/03/2021 | 2,957.00p | 2,966.00p | 2,895.00p | 2,912.00p | 270024 |
12/03/2021 | 2,928.00p | 2,956.00p | 2,916.00p | 2,944.00p | 293955 |
11/03/2021 | 2,951.00p | 2,995.00p | 2,938.00p | 2,938.00p | 469208 |
10/03/2021 | 2,938.00p | 2,944.00p | 2,911.00p | 2,944.00p | 489330 |
09/03/2021 | 2,938.00p | 2,953.00p | 2,901.00p | 2,948.00p | 659147 |
08/03/2021 | 2,962.00p | 2,967.00p | 2,878.99p | 2,932.00p | 606476 |
05/03/2021 | 3,020.00p | 3,034.93p | 2,938.00p | 2,959.00p | 822268 |
04/03/2021 | 3,200.00p | 3,249.00p | 3,045.00p | 3,063.00p | 858848 |
03/03/2021 | 3,225.00p | 3,238.00p | 3,132.00p | 3,147.00p | 680558 |
02/03/2021 | 3,134.00p | 3,238.00p | 3,133.00p | 3,200.00p | 466094 |
01/03/2021 | 3,105.00p | 3,156.00p | 3,105.00p | 3,127.00p | 406764 |
26/02/2021 | 3,086.00p | 3,123.00p | 3,064.00p | 3,088.00p | 807950 |
25/02/2021 | 3,071.00p | 3,121.00p | 3,051.00p | 3,107.00p | 380620 |
24/02/2021 | 3,078.00p | 3,119.00p | 3,066.00p | 3,091.00p | 279867 |
23/02/2021 | 3,082.00p | 3,105.00p | 3,009.00p | 3,089.00p | 338215 |
22/02/2021 | 3,049.00p | 3,099.00p | 3,035.00p | 3,081.00p | 410394 |
19/02/2021 | 3,057.00p | 3,106.00p | 3,054.07p | 3,067.00p | 461702 |
18/02/2021 | 3,053.00p | 3,075.00p | 3,035.00p | 3,052.00p | 347354 |
17/02/2021 | 3,099.00p | 3,114.00p | 3,048.00p | 3,060.00p | 313106 |
16/02/2021 | 3,059.00p | 3,105.00p | 3,053.00p | 3,100.00p | 354324 |
15/02/2021 | 3,022.00p | 3,075.00p | 2,996.00p | 3,057.00p | 298861 |
12/02/2021 | 2,999.00p | 3,027.96p | 2,986.00p | 2,997.00p | 193010 |
11/02/2021 | 2,923.00p | 2,988.49p | 2,923.00p | 2,982.00p | 230595 |
10/02/2021 | 2,985.00p | 2,985.00p | 2,934.00p | 2,940.00p | 296627 |
09/02/2021 | 2,914.00p | 2,952.00p | 2,899.00p | 2,951.00p | 400157 |
08/02/2021 | 2,938.00p | 2,952.00p | 2,891.00p | 2,917.00p | 229529 |
05/02/2021 | 2,957.00p | 2,967.00p | 2,926.00p | 2,950.00p | 338972 |
04/02/2021 | 2,944.00p | 2,987.00p | 2,927.00p | 2,959.00p | 328164 |
03/02/2021 | 2,969.00p | 2,974.00p | 2,941.00p | 2,941.00p | 264465 |
02/02/2021 | 2,924.00p | 2,954.00p | 2,910.00p | 2,949.00p | 330209 |
01/02/2021 | 2,885.00p | 2,933.00p | 2,885.00p | 2,919.00p | 356132 |
29/01/2021 | 2,942.00p | 2,942.00p | 2,881.00p | 2,882.00p | 531726 |
28/01/2021 | 2,955.00p | 2,977.00p | 2,911.00p | 2,947.00p | 396060 |
27/01/2021 | 2,936.00p | 3,003.00p | 2,929.00p | 2,969.00p | 539607 |
26/01/2021 | 2,974.00p | 2,974.00p | 2,918.00p | 2,939.00p | 428716 |
25/01/2021 | 2,945.00p | 2,966.00p | 2,934.00p | 2,945.00p | 259682 |
22/01/2021 | 2,972.00p | 2,983.00p | 2,947.00p | 2,955.00p | 340566 |
21/01/2021 | 2,911.00p | 2,945.00p | 2,911.00p | 2,943.00p | 304357 |
20/01/2021 | 2,925.00p | 2,936.00p | 2,909.00p | 2,920.00p | 468062 |
19/01/2021 | 2,931.00p | 2,948.00p | 2,895.00p | 2,918.00p | 348956 |
18/01/2021 | 2,924.00p | 2,948.00p | 2,909.00p | 2,929.00p | 236870 |
15/01/2021 | 2,941.00p | 2,950.00p | 2,896.00p | 2,923.00p | 432495 |
14/01/2021 | 2,953.00p | 2,958.00p | 2,925.00p | 2,951.00p | 360769 |
13/01/2021 | 2,955.00p | 2,971.00p | 2,928.00p | 2,948.00p | 428518 |
12/01/2021 | 3,000.00p | 3,011.00p | 2,953.00p | 2,961.00p | 228718 |
11/01/2021 | 2,976.00p | 3,008.00p | 2,960.00p | 2,975.00p | 350515 |
08/01/2021 | 2,989.00p | 2,994.00p | 2,955.00p | 2,964.00p | 412169 |
07/01/2021 | 3,025.00p | 3,034.00p | 2,959.00p | 2,977.00p | 443065 |
06/01/2021 | 3,043.00p | 3,054.00p | 3,003.00p | 3,019.00p | 407688 |
05/01/2021 | 2,984.00p | 3,045.00p | 2,959.00p | 3,029.00p | 292886 |
04/01/2021 | 2,939.00p | 3,004.00p | 2,921.00p | 2,999.00p | 456820 |
31/12/2020 | 2,923.00p | 2,959.00p | 2,906.00p | 2,906.00p | 155646 |
30/12/2020 | 3,022.00p | 3,033.00p | 2,968.00p | 2,972.00p | 191310 |
29/12/2020 | 2,951.00p | 3,036.00p | 2,951.00p | 3,022.00p | 408386 |
28/12/2020 | 2,941.00p | 2,972.69p | 2,918.00p | 2,923.00p | 136057 |
24/12/2020 | 2,941.00p | 2,972.69p | 2,918.00p | 2,923.00p | 136057 |
23/12/2020 | 2,965.00p | 2,974.00p | 2,944.00p | 2,945.00p | 168215 |
22/12/2020 | 2,977.00p | 2,990.00p | 2,950.00p | 2,966.00p | 187451 |
21/12/2020 | 2,935.00p | 2,981.00p | 2,927.00p | 2,972.00p | 384173 |
18/12/2020 | 2,958.00p | 2,970.00p | 2,924.00p | 2,943.00p | 789389 |
17/12/2020 | 2,963.00p | 2,992.00p | 2,946.00p | 2,949.00p | 473728 |
16/12/2020 | 2,859.00p | 2,955.00p | 2,849.00p | 2,947.00p | 588129 |
15/12/2020 | 2,863.00p | 2,875.00p | 2,848.00p | 2,852.00p | 393494 |
14/12/2020 | 2,879.00p | 2,892.00p | 2,854.00p | 2,865.00p | 555781 |
11/12/2020 | 2,866.00p | 2,887.00p | 2,845.00p | 2,870.00p | 814477 |
10/12/2020 | 2,814.00p | 2,865.00p | 2,803.00p | 2,854.00p | 583468 |
09/12/2020 | 2,830.00p | 2,830.00p | 2,782.00p | 2,798.00p | 658520 |
08/12/2020 | 2,793.00p | 2,831.00p | 2,783.00p | 2,824.00p | 353764 |
07/12/2020 | 2,827.00p | 2,845.00p | 2,793.00p | 2,798.00p | 578208 |
04/12/2020 | 2,872.00p | 2,889.00p | 2,835.00p | 2,835.00p | 494234 |
03/12/2020 | 2,875.00p | 2,887.00p | 2,824.00p | 2,869.00p | 766602 |
02/12/2020 | 2,872.00p | 2,900.00p | 2,858.00p | 2,891.00p | 337724 |
01/12/2020 | 2,848.00p | 2,888.00p | 2,820.00p | 2,887.00p | 446176 |
30/11/2020 | 2,842.00p | 2,887.00p | 2,828.00p | 2,857.00p | 835630 |
27/11/2020 | 2,816.00p | 2,848.00p | 2,786.00p | 2,847.00p | 822389 |
26/11/2020 | 2,824.00p | 2,835.00p | 2,793.00p | 2,823.00p | 278314 |
25/11/2020 | 2,824.00p | 2,851.00p | 2,807.00p | 2,819.00p | 644090 |
24/11/2020 | 2,882.00p | 2,895.00p | 2,813.99p | 2,835.00p | 885410 |
23/11/2020 | 2,929.00p | 2,938.00p | 2,876.00p | 2,876.00p | 644067 |
20/11/2020 | 2,940.00p | 2,940.00p | 2,890.00p | 2,931.00p | 435537 |
19/11/2020 | 2,900.00p | 2,939.00p | 2,877.00p | 2,939.00p | 601991 |
18/11/2020 | 2,893.00p | 2,911.00p | 2,886.00p | 2,893.00p | 498611 |
17/11/2020 | 2,867.00p | 2,901.00p | 2,853.00p | 2,897.00p | 541549 |
16/11/2020 | 2,898.00p | 2,900.00p | 2,864.00p | 2,875.00p | 739038 |
13/11/2020 | 2,883.00p | 2,922.00p | 2,875.72p | 2,902.00p | 520770 |
12/11/2020 | 2,865.00p | 2,898.00p | 2,836.00p | 2,898.00p | 505193 |
10/11/2020 | 2,809.00p | 2,828.00p | 2,751.00p | 2,805.00p | 1496860 |
09/11/2020 | 2,965.00p | 2,982.00p | 2,807.00p | 2,810.00p | 1025194 |
06/11/2020 | 2,942.00p | 2,966.00p | 2,906.00p | 2,944.00p | 536990 |
05/11/2020 | 2,951.00p | 2,954.00p | 2,914.00p | 2,918.00p | 470526 |
04/11/2020 | 2,831.00p | 2,939.00p | 2,825.00p | 2,934.00p | 627572 |
03/11/2020 | 2,790.00p | 2,864.00p | 2,790.00p | 2,864.00p | 455964 |
02/11/2020 | 2,760.00p | 2,814.00p | 2,744.00p | 2,785.00p | 470100 |
30/10/2020 | 2,735.00p | 2,777.00p | 2,735.00p | 2,750.00p | 618191 |
29/10/2020 | 2,780.00p | 2,795.00p | 2,744.00p | 2,755.00p | 699656 |
28/10/2020 | 2,740.00p | 2,799.00p | 2,731.00p | 2,781.00p | 670127 |
27/10/2020 | 2,755.00p | 2,794.00p | 2,736.00p | 2,757.00p | 523338 |
26/10/2020 | 2,770.00p | 2,792.00p | 2,754.00p | 2,758.00p | 295766 |
23/10/2020 | 2,783.00p | 2,802.00p | 2,768.00p | 2,780.00p | 394298 |
22/10/2020 | 2,773.00p | 2,797.02p | 2,751.00p | 2,782.00p | 265498 |
21/10/2020 | 2,781.00p | 2,787.00p | 2,749.00p | 2,773.00p | 397621 |
20/10/2020 | 2,742.00p | 2,790.00p | 2,729.03p | 2,783.00p | 470391 |
19/10/2020 | 2,760.00p | 2,791.00p | 2,739.00p | 2,739.00p | 282492 |
16/10/2020 | 2,735.00p | 2,779.00p | 2,730.00p | 2,754.00p | 427078 |
15/10/2020 | 2,713.00p | 2,731.00p | 2,684.00p | 2,712.00p | 565759 |
14/10/2020 | 2,710.00p | 2,727.00p | 2,696.00p | 2,723.00p | 623621 |
13/10/2020 | 2,704.00p | 2,716.50p | 2,684.00p | 2,705.00p | 391324 |
12/10/2020 | 2,682.00p | 2,708.00p | 2,675.00p | 2,694.00p | 262622 |
09/10/2020 | 2,666.00p | 2,691.00p | 2,657.00p | 2,684.00p | 378535 |
08/10/2020 | 2,659.00p | 2,670.00p | 2,625.00p | 2,659.00p | 441365 |
07/10/2020 | 2,652.00p | 2,678.00p | 2,621.00p | 2,657.00p | 499378 |
06/10/2020 | 2,698.00p | 2,706.43p | 2,635.00p | 2,652.00p | 371681 |
05/10/2020 | 2,684.00p | 2,706.00p | 2,654.60p | 2,705.00p | 384308 |
02/10/2020 | 2,631.00p | 2,673.00p | 2,604.00p | 2,673.00p | 434682 |
01/10/2020 | 2,650.00p | 2,650.00p | 2,605.60p | 2,642.00p | 455669 |
30/09/2020 | 2,583.00p | 2,624.00p | 2,578.00p | 2,611.00p | 481685 |
29/09/2020 | 2,642.00p | 2,658.98p | 2,576.00p | 2,590.00p | 2547498 |
28/09/2020 | 2,692.00p | 2,702.00p | 2,650.00p | 2,653.00p | 1321749 |
25/09/2020 | 2,737.00p | 2,741.00p | 2,661.00p | 2,688.00p | 552516 |
24/09/2020 | 2,760.00p | 2,760.00p | 2,723.00p | 2,737.00p | 414631 |
23/09/2020 | 2,722.00p | 2,769.00p | 2,710.00p | 2,762.00p | 441142 |
22/09/2020 | 2,771.00p | 2,786.00p | 2,695.00p | 2,700.00p | 714060 |
21/09/2020 | 2,812.00p | 2,824.00p | 2,747.98p | 2,775.00p | 340091 |
18/09/2020 | 2,797.00p | 2,846.00p | 2,783.00p | 2,818.00p | 897354 |
17/09/2020 | 2,732.00p | 2,806.00p | 2,726.00p | 2,798.00p | 493556 |
16/09/2020 | 2,707.00p | 2,762.00p | 2,678.00p | 2,756.00p | 709075 |
15/09/2020 | 2,722.00p | 2,759.00p | 2,687.00p | 2,709.00p | 631746 |
14/09/2020 | 2,721.00p | 2,729.00p | 2,699.00p | 2,707.00p | 374173 |
11/09/2020 | 2,690.00p | 2,699.00p | 2,659.00p | 2,698.00p | 417702 |
10/09/2020 | 2,661.00p | 2,673.00p | 2,628.00p | 2,670.00p | 513435 |
09/09/2020 | 2,625.00p | 2,686.00p | 2,593.00p | 2,661.00p | 735688 |
08/09/2020 | 2,598.00p | 2,604.00p | 2,548.98p | 2,604.00p | 604216 |
07/09/2020 | 2,594.00p | 2,594.00p | 2,555.00p | 2,578.00p | 458713 |
04/09/2020 | 2,553.00p | 2,583.00p | 2,534.00p | 2,556.00p | 661850 |
03/09/2020 | 2,605.00p | 2,613.00p | 2,561.00p | 2,568.00p | 632176 |
02/09/2020 | 2,663.00p | 2,682.00p | 2,638.00p | 2,681.00p | 556470 |
01/09/2020 | 2,638.00p | 2,638.00p | 2,603.00p | 2,625.00p | 663833 |
31/08/2020 | 2,663.00p | 2,667.00p | 2,637.00p | 2,637.00p | 380982 |
28/08/2020 | 2,663.00p | 2,667.00p | 2,637.00p | 2,637.00p | 380982 |
27/08/2020 | 2,648.00p | 2,674.00p | 2,644.00p | 2,644.00p | 310557 |
26/08/2020 | 2,645.00p | 2,656.00p | 2,634.00p | 2,656.00p | 303958 |
25/08/2020 | 2,682.00p | 2,706.00p | 2,638.00p | 2,640.00p | 361553 |
24/08/2020 | 2,671.00p | 2,698.00p | 2,659.00p | 2,676.00p | 257319 |
21/08/2020 | 2,662.00p | 2,679.00p | 2,631.00p | 2,666.00p | 344373 |
20/08/2020 | 2,673.00p | 2,699.00p | 2,659.00p | 2,660.00p | 394930 |
19/08/2020 | 2,691.00p | 2,701.35p | 2,666.00p | 2,680.00p | 704737 |
18/08/2020 | 2,704.00p | 2,721.07p | 2,683.00p | 2,698.00p | 464528 |
17/08/2020 | 2,652.00p | 2,717.00p | 2,652.00p | 2,712.00p | 295023 |
14/08/2020 | 2,710.00p | 2,726.00p | 2,675.00p | 2,688.00p | 271389 |
13/08/2020 | 2,687.00p | 2,758.00p | 2,673.00p | 2,689.00p | 455654 |
12/08/2020 | 2,580.00p | 2,727.00p | 2,575.00p | 2,708.00p | 1142369 |
11/08/2020 | 2,550.00p | 2,576.74p | 2,514.00p | 2,525.00p | 394126 |
10/08/2020 | 2,522.00p | 2,550.00p | 2,510.95p | 2,536.00p | 248981 |
07/08/2020 | 2,488.00p | 2,520.00p | 2,477.00p | 2,520.00p | 311604 |
06/08/2020 | 2,462.00p | 2,505.00p | 2,462.00p | 2,485.00p | 315178 |
05/08/2020 | 2,486.00p | 2,525.00p | 2,466.31p | 2,492.00p | 679701 |
04/08/2020 | 2,466.00p | 2,509.00p | 2,442.00p | 2,471.00p | 371738 |
03/08/2020 | 2,392.00p | 2,477.00p | 2,376.00p | 2,459.00p | 318788 |
31/07/2020 | 2,405.00p | 2,420.00p | 2,390.00p | 2,400.00p | 444275 |
30/07/2020 | 2,410.00p | 2,410.00p | 2,351.00p | 2,395.00p | 414732 |
29/07/2020 | 2,365.00p | 2,403.00p | 2,365.00p | 2,403.00p | 281035 |
28/07/2020 | 2,375.00p | 2,384.00p | 2,354.00p | 2,369.00p | 306425 |
27/07/2020 | 2,364.00p | 2,382.00p | 2,349.51p | 2,362.00p | 232064 |
24/07/2020 | 2,327.00p | 2,376.00p | 2,327.00p | 2,346.00p | 286790 |
23/07/2020 | 2,400.00p | 2,400.00p | 2,357.00p | 2,372.00p | 196428 |
22/07/2020 | 2,331.00p | 2,381.00p | 2,329.00p | 2,374.00p | 383728 |
21/07/2020 | 2,398.00p | 2,398.00p | 2,317.00p | 2,338.00p | 446095 |
20/07/2020 | 2,362.00p | 2,379.00p | 2,336.00p | 2,374.00p | 257997 |
17/07/2020 | 2,384.00p | 2,386.00p | 2,363.00p | 2,363.00p | 292508 |
16/07/2020 | 2,350.00p | 2,376.00p | 2,331.00p | 2,376.00p | 398603 |
15/07/2020 | 2,361.00p | 2,371.00p | 2,329.56p | 2,349.00p | 322449 |
14/07/2020 | 2,270.00p | 2,333.00p | 2,264.00p | 2,333.00p | 469184 |
13/07/2020 | 2,302.00p | 2,305.00p | 2,282.99p | 2,286.00p | 362960 |
10/07/2020 | 2,238.00p | 2,299.00p | 2,238.00p | 2,286.00p | 358097 |
09/07/2020 | 2,298.00p | 2,298.00p | 2,234.00p | 2,240.00p | 372334 |
08/07/2020 | 2,257.00p | 2,275.00p | 2,246.00p | 2,259.00p | 319825 |
07/07/2020 | 2,269.00p | 2,287.00p | 2,258.00p | 2,265.00p | 272345 |
06/07/2020 | 2,311.00p | 2,311.00p | 2,261.00p | 2,285.00p | 460474 |
03/07/2020 | 2,337.00p | 2,337.00p | 2,271.00p | 2,278.00p | 208157 |
02/07/2020 | 2,324.00p | 2,332.00p | 2,299.00p | 2,321.00p | 248680 |
01/07/2020 | 2,310.00p | 2,315.00p | 2,267.00p | 2,293.00p | 385529 |
30/06/2020 | 2,304.00p | 2,328.10p | 2,289.00p | 2,299.00p | 462828 |
29/06/2020 | 2,297.00p | 2,316.00p | 2,280.00p | 2,300.00p | 496460 |
26/06/2020 | 2,328.00p | 2,357.00p | 2,310.00p | 2,313.00p | 335163 |
25/06/2020 | 2,307.00p | 2,323.00p | 2,272.00p | 2,304.00p | 338175 |
24/06/2020 | 2,315.00p | 2,334.00p | 2,305.00p | 2,305.00p | 421572 |
23/06/2020 | 2,343.00p | 2,345.00p | 2,311.00p | 2,331.00p | 462736 |
22/06/2020 | 2,316.00p | 2,385.00p | 2,306.00p | 2,329.00p | 385150 |
19/06/2020 | 2,312.00p | 2,338.00p | 2,312.00p | 2,319.00p | 883824 |
18/06/2020 | 2,310.00p | 2,312.00p | 2,291.00p | 2,312.00p | 391076 |
17/06/2020 | 2,285.00p | 2,334.00p | 2,276.00p | 2,308.00p | 474979 |
16/06/2020 | 2,238.00p | 2,288.00p | 2,233.00p | 2,283.00p | 572664 |
15/06/2020 | 2,220.00p | 2,299.00p | 2,200.00p | 2,277.00p | 686429 |
12/06/2020 | 2,256.00p | 2,264.00p | 2,210.00p | 2,263.00p | 583592 |
11/06/2020 | 2,281.00p | 2,321.00p | 2,274.00p | 2,274.00p | 454039 |
10/06/2020 | 2,259.00p | 2,309.00p | 2,259.00p | 2,309.00p | 748896 |
09/06/2020 | 2,303.00p | 2,310.00p | 2,254.00p | 2,265.00p | 794200 |
08/06/2020 | 2,318.00p | 2,319.00p | 2,285.00p | 2,314.00p | 514001 |
*Close Price adjusted for both dividends and splits