Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/03/2021 | 2,255.00p | 2,310.00p | 2,230.27p | 2,249.00p | 714824 |
01/03/2021 | 2,237.00p | 2,261.00p | 2,144.00p | 2,255.00p | 790210 |
26/02/2021 | 2,270.00p | 2,285.00p | 2,227.00p | 2,237.00p | 977183 |
25/02/2021 | 2,261.00p | 2,286.00p | 2,253.00p | 2,273.00p | 580899 |
24/02/2021 | 2,265.00p | 2,284.00p | 2,225.50p | 2,260.00p | 594301 |
23/02/2021 | 2,255.00p | 2,277.00p | 2,200.00p | 2,261.00p | 1056301 |
22/02/2021 | 2,272.00p | 2,277.00p | 2,238.00p | 2,250.00p | 513910 |
19/02/2021 | 2,303.00p | 2,312.00p | 2,282.00p | 2,282.00p | 917693 |
18/02/2021 | 2,307.00p | 2,336.47p | 2,287.00p | 2,299.00p | 438696 |
17/02/2021 | 2,353.00p | 2,353.00p | 2,306.00p | 2,311.00p | 585050 |
16/02/2021 | 2,348.00p | 2,362.00p | 2,330.00p | 2,346.00p | 282416 |
15/02/2021 | 2,343.00p | 2,368.00p | 2,326.00p | 2,346.00p | 462600 |
12/02/2021 | 2,313.00p | 2,343.00p | 2,305.00p | 2,343.00p | 309615 |
11/02/2021 | 2,289.00p | 2,344.00p | 2,274.00p | 2,316.00p | 579790 |
10/02/2021 | 2,323.00p | 2,329.00p | 2,275.00p | 2,284.00p | 579326 |
09/02/2021 | 2,360.00p | 2,376.00p | 2,313.00p | 2,313.00p | 512607 |
08/02/2021 | 2,347.00p | 2,401.00p | 2,341.00p | 2,364.00p | 578016 |
05/02/2021 | 2,377.00p | 2,386.00p | 2,342.00p | 2,342.00p | 534480 |
04/02/2021 | 2,421.00p | 2,451.00p | 2,373.00p | 2,381.00p | 485836 |
03/02/2021 | 2,468.00p | 2,488.00p | 2,410.28p | 2,419.00p | 517486 |
02/02/2021 | 2,407.00p | 2,473.00p | 2,396.00p | 2,464.00p | 602842 |
01/02/2021 | 2,370.00p | 2,406.00p | 2,361.00p | 2,404.00p | 357868 |
29/01/2021 | 2,370.00p | 2,402.86p | 2,348.00p | 2,350.00p | 750428 |
28/01/2021 | 2,395.00p | 2,438.45p | 2,363.91p | 2,409.00p | 579840 |
27/01/2021 | 2,403.00p | 2,440.00p | 2,375.00p | 2,405.00p | 911456 |
26/01/2021 | 2,451.00p | 2,459.00p | 2,403.00p | 2,403.00p | 839808 |
25/01/2021 | 2,420.00p | 2,473.00p | 2,420.00p | 2,454.00p | 610513 |
22/01/2021 | 2,409.00p | 2,436.00p | 2,389.00p | 2,408.00p | 687863 |
21/01/2021 | 2,431.00p | 2,452.00p | 2,418.00p | 2,446.00p | 549107 |
20/01/2021 | 2,432.00p | 2,451.00p | 2,408.00p | 2,420.00p | 755714 |
19/01/2021 | 2,470.00p | 2,470.00p | 2,430.00p | 2,430.00p | 822520 |
18/01/2021 | 2,438.00p | 2,456.00p | 2,430.00p | 2,435.00p | 251309 |
15/01/2021 | 2,440.00p | 2,470.00p | 2,425.00p | 2,438.00p | 471604 |
14/01/2021 | 2,496.00p | 2,503.00p | 2,442.00p | 2,457.00p | 464068 |
13/01/2021 | 2,478.00p | 2,520.00p | 2,465.00p | 2,491.00p | 664361 |
12/01/2021 | 2,491.00p | 2,496.00p | 2,441.00p | 2,467.00p | 591307 |
11/01/2021 | 2,502.00p | 2,530.00p | 2,483.00p | 2,483.00p | 512992 |
08/01/2021 | 2,546.00p | 2,546.00p | 2,492.00p | 2,505.00p | 618483 |
07/01/2021 | 2,512.00p | 2,543.00p | 2,494.00p | 2,531.00p | 698206 |
06/01/2021 | 2,468.00p | 2,508.00p | 2,456.00p | 2,501.00p | 822367 |
05/01/2021 | 2,517.00p | 2,540.00p | 2,504.00p | 2,522.00p | 506983 |
04/01/2021 | 2,463.00p | 2,562.00p | 2,447.00p | 2,530.00p | 591939 |
31/12/2020 | 2,480.00p | 2,535.00p | 2,443.00p | 2,443.00p | 296690 |
30/12/2020 | 2,500.00p | 2,530.00p | 2,485.00p | 2,486.00p | 309800 |
29/12/2020 | 2,449.00p | 2,511.00p | 2,439.00p | 2,492.00p | 528539 |
28/12/2020 | 2,410.00p | 2,443.00p | 2,406.00p | 2,408.00p | 150275 |
24/12/2020 | 2,410.00p | 2,443.00p | 2,406.00p | 2,408.00p | 150275 |
23/12/2020 | 2,457.00p | 2,463.00p | 2,420.00p | 2,432.00p | 497661 |
22/12/2020 | 2,442.00p | 2,467.00p | 2,439.00p | 2,459.00p | 388786 |
21/12/2020 | 2,437.00p | 2,451.00p | 2,406.00p | 2,439.00p | 690558 |
18/12/2020 | 2,410.00p | 2,460.00p | 2,395.00p | 2,450.00p | 1296961 |
17/12/2020 | 2,390.00p | 2,412.00p | 2,376.00p | 2,385.00p | 760480 |
16/12/2020 | 2,437.00p | 2,451.00p | 2,319.00p | 2,385.00p | 1265632 |
15/12/2020 | 2,479.00p | 2,512.42p | 2,463.00p | 2,476.00p | 492686 |
14/12/2020 | 2,450.00p | 2,494.00p | 2,432.00p | 2,479.00p | 473933 |
11/12/2020 | 2,433.00p | 2,466.00p | 2,397.52p | 2,462.00p | 832028 |
10/12/2020 | 2,421.00p | 2,441.00p | 2,403.00p | 2,420.00p | 651360 |
09/12/2020 | 2,441.00p | 2,447.00p | 2,394.00p | 2,422.00p | 613096 |
08/12/2020 | 2,348.00p | 2,416.00p | 2,340.00p | 2,416.00p | 851194 |
07/12/2020 | 2,370.00p | 2,413.00p | 2,343.00p | 2,348.00p | 817824 |
04/12/2020 | 2,335.00p | 2,363.00p | 2,316.48p | 2,335.00p | 494431 |
03/12/2020 | 2,347.00p | 2,371.00p | 2,307.00p | 2,335.00p | 756651 |
02/12/2020 | 2,365.00p | 2,407.00p | 2,355.00p | 2,367.00p | 773088 |
01/12/2020 | 2,363.00p | 2,392.00p | 2,336.00p | 2,360.00p | 736008 |
30/11/2020 | 2,315.00p | 2,392.00p | 2,308.00p | 2,359.00p | 1594488 |
27/11/2020 | 2,335.00p | 2,337.00p | 2,283.00p | 2,316.00p | 1247899 |
26/11/2020 | 2,302.00p | 2,354.00p | 2,296.00p | 2,344.00p | 683678 |
25/11/2020 | 2,328.00p | 2,379.00p | 2,302.00p | 2,302.00p | 1095050 |
24/11/2020 | 2,398.00p | 2,410.00p | 2,308.00p | 2,313.00p | 830486 |
23/11/2020 | 2,433.00p | 2,441.00p | 2,390.00p | 2,390.00p | 400455 |
20/11/2020 | 2,418.00p | 2,442.00p | 2,392.00p | 2,427.00p | 705257 |
19/11/2020 | 2,352.00p | 2,388.00p | 2,347.00p | 2,380.00p | 665821 |
18/11/2020 | 2,375.00p | 2,394.00p | 2,364.00p | 2,364.00p | 791332 |
17/11/2020 | 2,376.00p | 2,421.00p | 2,369.00p | 2,382.00p | 1024955 |
16/11/2020 | 2,458.00p | 2,458.00p | 2,380.00p | 2,399.00p | 1009166 |
13/11/2020 | 2,472.00p | 2,483.00p | 2,439.00p | 2,440.00p | 571148 |
12/11/2020 | 2,430.00p | 2,511.00p | 2,430.00p | 2,483.00p | 731464 |
10/11/2020 | 2,475.00p | 2,478.00p | 2,389.00p | 2,415.00p | 1080553 |
09/11/2020 | 2,581.00p | 2,633.00p | 2,460.00p | 2,460.00p | 1205487 |
06/11/2020 | 2,549.00p | 2,557.00p | 2,492.00p | 2,551.00p | 518578 |
05/11/2020 | 2,540.00p | 2,571.00p | 2,532.00p | 2,546.00p | 657913 |
04/11/2020 | 2,489.00p | 2,531.00p | 2,473.00p | 2,531.00p | 686317 |
03/11/2020 | 2,451.00p | 2,507.00p | 2,444.00p | 2,491.00p | 636022 |
02/11/2020 | 2,418.00p | 2,446.00p | 2,404.00p | 2,435.00p | 581792 |
30/10/2020 | 2,381.00p | 2,422.00p | 2,381.00p | 2,400.00p | 793081 |
29/10/2020 | 2,405.00p | 2,457.00p | 2,400.00p | 2,411.00p | 627324 |
28/10/2020 | 2,411.00p | 2,439.33p | 2,385.00p | 2,404.00p | 858819 |
27/10/2020 | 2,461.00p | 2,486.00p | 2,437.00p | 2,441.00p | 500860 |
26/10/2020 | 2,441.00p | 2,474.00p | 2,431.00p | 2,454.00p | 558790 |
23/10/2020 | 2,452.00p | 2,482.00p | 2,448.00p | 2,466.00p | 419623 |
22/10/2020 | 2,454.00p | 2,490.00p | 2,447.18p | 2,454.00p | 465387 |
21/10/2020 | 2,519.00p | 2,519.00p | 2,446.00p | 2,472.00p | 785359 |
20/10/2020 | 2,536.00p | 2,556.00p | 2,500.00p | 2,500.00p | 733306 |
19/10/2020 | 2,560.00p | 2,571.00p | 2,523.00p | 2,544.00p | 436739 |
16/10/2020 | 2,556.00p | 2,589.00p | 2,543.00p | 2,557.00p | 694928 |
15/10/2020 | 2,582.00p | 2,582.00p | 2,497.54p | 2,540.00p | 754373 |
14/10/2020 | 2,650.00p | 2,710.00p | 2,571.00p | 2,603.00p | 2463033 |
13/10/2020 | 2,518.00p | 2,571.00p | 2,509.00p | 2,553.00p | 828062 |
12/10/2020 | 2,470.00p | 2,531.00p | 2,449.00p | 2,518.00p | 784798 |
09/10/2020 | 2,497.00p | 2,510.00p | 2,465.00p | 2,480.00p | 591286 |
08/10/2020 | 2,530.00p | 2,546.00p | 2,488.00p | 2,496.00p | 370588 |
07/10/2020 | 2,520.00p | 2,538.00p | 2,514.00p | 2,519.00p | 550492 |
06/10/2020 | 2,533.00p | 2,537.00p | 2,492.00p | 2,515.00p | 614325 |
05/10/2020 | 2,549.00p | 2,561.00p | 2,511.00p | 2,521.00p | 486053 |
02/10/2020 | 2,496.00p | 2,531.00p | 2,482.00p | 2,523.00p | 739263 |
01/10/2020 | 2,528.00p | 2,534.00p | 2,489.00p | 2,506.00p | 538959 |
30/09/2020 | 2,494.00p | 2,527.00p | 2,472.00p | 2,507.00p | 676088 |
29/09/2020 | 2,496.00p | 2,508.00p | 2,463.00p | 2,502.00p | 767407 |
28/09/2020 | 2,495.00p | 2,518.00p | 2,488.08p | 2,493.00p | 617558 |
25/09/2020 | 2,452.00p | 2,487.00p | 2,436.00p | 2,487.00p | 498316 |
24/09/2020 | 2,447.00p | 2,474.00p | 2,424.00p | 2,444.00p | 602619 |
23/09/2020 | 2,462.00p | 2,500.00p | 2,454.92p | 2,481.00p | 736806 |
22/09/2020 | 2,449.00p | 2,451.63p | 2,412.37p | 2,426.00p | 480532 |
21/09/2020 | 2,436.00p | 2,441.00p | 2,402.00p | 2,417.00p | 637857 |
18/09/2020 | 2,448.00p | 2,471.00p | 2,424.00p | 2,457.00p | 1141262 |
17/09/2020 | 2,420.00p | 2,461.00p | 2,409.00p | 2,443.00p | 887440 |
16/09/2020 | 2,445.00p | 2,464.00p | 2,422.00p | 2,433.00p | 712994 |
15/09/2020 | 2,396.00p | 2,466.00p | 2,396.00p | 2,443.00p | 881162 |
14/09/2020 | 2,390.00p | 2,411.00p | 2,375.00p | 2,392.00p | 825634 |
11/09/2020 | 2,352.00p | 2,388.00p | 2,339.00p | 2,368.00p | 1047905 |
10/09/2020 | 2,392.00p | 2,407.00p | 2,331.00p | 2,364.00p | 1115904 |
09/09/2020 | 2,420.00p | 2,420.00p | 2,388.00p | 2,398.00p | 1073334 |
08/09/2020 | 2,420.00p | 2,423.00p | 2,362.00p | 2,392.00p | 983916 |
07/09/2020 | 2,369.00p | 2,425.00p | 2,369.00p | 2,416.00p | 742317 |
04/09/2020 | 2,382.00p | 2,426.00p | 2,359.00p | 2,364.00p | 655301 |
03/09/2020 | 2,416.00p | 2,455.00p | 2,391.00p | 2,391.00p | 740031 |
02/09/2020 | 2,424.00p | 2,457.00p | 2,415.00p | 2,433.00p | 1039123 |
01/09/2020 | 2,417.00p | 2,427.00p | 2,385.00p | 2,420.00p | 1271802 |
31/08/2020 | 2,482.00p | 2,482.00p | 2,420.00p | 2,422.00p | 1019174 |
28/08/2020 | 2,482.00p | 2,482.00p | 2,420.00p | 2,422.00p | 1006654 |
27/08/2020 | 2,509.00p | 2,521.00p | 2,467.00p | 2,475.00p | 780672 |
26/08/2020 | 2,462.00p | 2,506.00p | 2,434.00p | 2,501.00p | 753292 |
25/08/2020 | 2,487.00p | 2,497.00p | 2,440.00p | 2,440.00p | 964315 |
24/08/2020 | 2,415.00p | 2,508.49p | 2,414.00p | 2,467.00p | 1041908 |
21/08/2020 | 2,416.00p | 2,440.00p | 2,395.00p | 2,405.00p | 581276 |
20/08/2020 | 2,399.00p | 2,426.68p | 2,391.00p | 2,410.00p | 447788 |
19/08/2020 | 2,407.00p | 2,430.00p | 2,389.00p | 2,414.00p | 448220 |
18/08/2020 | 2,394.00p | 2,433.00p | 2,380.00p | 2,400.00p | 554382 |
17/08/2020 | 2,356.00p | 2,400.00p | 2,349.00p | 2,400.00p | 513553 |
14/08/2020 | 2,438.00p | 2,451.00p | 2,374.00p | 2,384.00p | 571821 |
13/08/2020 | 2,427.00p | 2,465.00p | 2,421.00p | 2,445.00p | 639551 |
12/08/2020 | 2,374.00p | 2,422.00p | 2,360.00p | 2,417.00p | 687241 |
11/08/2020 | 2,310.00p | 2,374.00p | 2,310.00p | 2,374.00p | 637771 |
10/08/2020 | 2,324.00p | 2,341.00p | 2,305.44p | 2,318.00p | 329225 |
07/08/2020 | 2,303.00p | 2,325.00p | 2,276.00p | 2,307.00p | 401293 |
06/08/2020 | 2,310.00p | 2,332.00p | 2,294.26p | 2,303.00p | 329959 |
05/08/2020 | 2,292.00p | 2,317.00p | 2,274.00p | 2,313.00p | 476985 |
04/08/2020 | 2,285.00p | 2,298.00p | 2,250.00p | 2,270.00p | 487285 |
03/08/2020 | 2,200.00p | 2,285.00p | 2,200.00p | 2,280.00p | 923831 |
31/07/2020 | 2,227.00p | 2,259.00p | 2,198.00p | 2,198.00p | 542763 |
30/07/2020 | 2,278.00p | 2,282.48p | 2,200.39p | 2,223.00p | 629494 |
29/07/2020 | 2,241.00p | 2,276.00p | 2,233.21p | 2,267.00p | 274844 |
28/07/2020 | 2,244.00p | 2,265.00p | 2,224.00p | 2,245.00p | 633213 |
27/07/2020 | 2,237.00p | 2,243.00p | 2,224.00p | 2,234.00p | 459713 |
24/07/2020 | 2,236.00p | 2,244.00p | 2,219.00p | 2,233.00p | 426593 |
23/07/2020 | 2,290.00p | 2,291.00p | 2,251.00p | 2,259.00p | 342666 |
22/07/2020 | 2,258.00p | 2,289.00p | 2,252.00p | 2,283.00p | 528157 |
21/07/2020 | 2,296.00p | 2,304.00p | 2,251.00p | 2,260.00p | 499518 |
20/07/2020 | 2,255.00p | 2,292.00p | 2,247.00p | 2,283.00p | 420633 |
17/07/2020 | 2,240.00p | 2,270.00p | 2,239.00p | 2,262.00p | 573725 |
16/07/2020 | 2,244.00p | 2,277.00p | 2,226.00p | 2,252.00p | 642207 |
15/07/2020 | 2,246.00p | 2,275.00p | 2,228.00p | 2,245.00p | 591902 |
14/07/2020 | 2,190.00p | 2,239.00p | 2,190.00p | 2,225.00p | 505124 |
13/07/2020 | 2,210.00p | 2,229.00p | 2,192.00p | 2,220.00p | 416201 |
10/07/2020 | 2,139.00p | 2,216.00p | 2,139.00p | 2,197.00p | 478679 |
09/07/2020 | 2,215.00p | 2,222.00p | 2,131.00p | 2,131.00p | 850586 |
08/07/2020 | 2,214.00p | 2,236.07p | 2,206.00p | 2,211.00p | 456652 |
07/07/2020 | 2,225.00p | 2,241.00p | 2,203.00p | 2,229.00p | 500819 |
06/07/2020 | 2,208.00p | 2,242.00p | 2,196.93p | 2,242.00p | 420581 |
03/07/2020 | 2,213.00p | 2,221.00p | 2,188.00p | 2,190.00p | 322460 |
02/07/2020 | 2,210.00p | 2,218.00p | 2,176.00p | 2,212.00p | 840768 |
01/07/2020 | 2,174.00p | 2,214.00p | 2,170.00p | 2,190.00p | 930874 |
30/06/2020 | 2,190.00p | 2,191.00p | 2,146.00p | 2,166.00p | 607778 |
29/06/2020 | 2,160.00p | 2,170.00p | 2,131.00p | 2,162.00p | 619331 |
26/06/2020 | 2,136.00p | 2,185.00p | 2,118.00p | 2,145.00p | 704674 |
25/06/2020 | 2,056.00p | 2,116.00p | 2,054.00p | 2,107.00p | 625415 |
24/06/2020 | 2,084.00p | 2,107.00p | 2,062.00p | 2,062.00p | 498155 |
23/06/2020 | 2,106.00p | 2,127.00p | 2,096.00p | 2,122.00p | 653431 |
22/06/2020 | 2,116.00p | 2,129.00p | 2,069.00p | 2,093.00p | 512240 |
19/06/2020 | 2,101.00p | 2,121.00p | 2,087.00p | 2,102.00p | 1397208 |
18/06/2020 | 2,080.00p | 2,134.00p | 2,059.00p | 2,097.00p | 800509 |
17/06/2020 | 2,147.00p | 2,157.00p | 2,085.00p | 2,088.00p | 1245104 |
16/06/2020 | 2,124.00p | 2,199.00p | 2,103.00p | 2,149.00p | 1279774 |
15/06/2020 | 1,947.50p | 2,074.00p | 1,933.00p | 2,069.00p | 1089779 |
12/06/2020 | 1,853.50p | 1,921.50p | 1,846.50p | 1,884.00p | 465194 |
11/06/2020 | 1,950.00p | 1,954.00p | 1,877.00p | 1,881.00p | 783074 |
10/06/2020 | 1,986.50p | 2,025.00p | 1,971.00p | 1,978.50p | 824452 |
09/06/2020 | 1,994.00p | 2,006.00p | 1,978.00p | 1,989.00p | 871226 |
08/06/2020 | 2,014.00p | 2,020.00p | 1,985.00p | 1,995.00p | 811206 |
05/06/2020 | 2,013.00p | 2,020.00p | 1,987.10p | 2,017.00p | 480043 |
04/06/2020 | 1,976.00p | 2,002.00p | 1,966.13p | 1,990.50p | 612703 |
03/06/2020 | 1,931.00p | 2,001.00p | 1,911.50p | 1,986.00p | 648473 |
02/06/2020 | 1,907.00p | 1,944.00p | 1,904.00p | 1,921.00p | 517924 |
01/06/2020 | 1,908.50p | 1,921.50p | 1,878.00p | 1,905.00p | 457184 |
29/05/2020 | 1,905.50p | 1,913.50p | 1,874.50p | 1,886.50p | 1238323 |
28/05/2020 | 1,916.50p | 1,936.50p | 1,896.50p | 1,923.00p | 778070 |
27/05/2020 | 1,848.50p | 1,908.00p | 1,839.00p | 1,908.00p | 1223387 |
26/05/2020 | 1,856.50p | 1,871.00p | 1,812.75p | 1,816.50p | 511854 |
25/05/2020 | 1,788.50p | 1,837.50p | 1,775.50p | 1,815.00p | 506160 |
22/05/2020 | 1,788.50p | 1,837.50p | 1,775.50p | 1,815.00p | 506160 |
*Close Price adjusted for both dividends and splits