Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/05/2020 | 2,610.00p | 2,641.08p | 2,572.89p | 2,600.00p | 30423 |
15/05/2020 | 2,585.00p | 2,605.00p | 2,545.00p | 2,595.00p | 38699 |
14/05/2020 | 2,570.00p | 2,580.00p | 2,520.00p | 2,520.00p | 35432 |
13/05/2020 | 2,590.00p | 2,590.00p | 2,550.00p | 2,560.00p | 26576 |
12/05/2020 | 2,550.00p | 2,581.11p | 2,545.00p | 2,575.00p | 18900 |
11/05/2020 | 2,550.00p | 2,575.00p | 2,500.00p | 2,550.00p | 38640 |
07/05/2020 | 2,480.00p | 2,540.00p | 2,454.05p | 2,495.00p | 39341 |
06/05/2020 | 2,520.00p | 2,555.00p | 2,304.75p | 2,440.00p | 32003 |
05/05/2020 | 2,565.00p | 2,570.00p | 2,490.00p | 2,490.00p | 26983 |
01/05/2020 | 2,610.00p | 2,675.00p | 2,610.00p | 2,620.00p | 15463 |
30/04/2020 | 2,650.00p | 2,720.00p | 2,644.64p | 2,665.00p | 54229 |
29/04/2020 | 2,645.00p | 2,720.00p | 2,641.40p | 2,690.00p | 27783 |
28/04/2020 | 2,555.00p | 2,675.00p | 2,542.60p | 2,675.00p | 21879 |
27/04/2020 | 2,575.00p | 2,610.00p | 2,550.00p | 2,585.00p | 21496 |
24/04/2020 | 2,545.00p | 2,586.30p | 2,492.21p | 2,550.00p | 33960 |
23/04/2020 | 2,600.00p | 2,615.00p | 2,550.00p | 2,580.00p | 37539 |
22/04/2020 | 2,540.00p | 2,615.00p | 2,530.00p | 2,615.00p | 32019 |
21/04/2020 | 2,680.00p | 2,680.00p | 2,525.00p | 2,525.00p | 34320 |
20/04/2020 | 2,680.00p | 2,680.00p | 2,630.00p | 2,655.00p | 28178 |
17/04/2020 | 2,650.00p | 2,735.00p | 2,620.00p | 2,735.00p | 35663 |
16/04/2020 | 2,630.00p | 2,630.00p | 2,575.00p | 2,590.00p | 18613 |
15/04/2020 | 2,645.00p | 2,674.40p | 2,580.00p | 2,620.00p | 39312 |
14/04/2020 | 2,720.00p | 2,720.00p | 2,620.00p | 2,620.00p | 46743 |
09/04/2020 | 2,585.00p | 2,745.00p | 2,585.00p | 2,745.00p | 48854 |
08/04/2020 | 2,425.00p | 2,630.00p | 2,420.00p | 2,630.00p | 42490 |
07/04/2020 | 2,355.00p | 2,575.00p | 2,345.00p | 2,495.00p | 62039 |
06/04/2020 | 2,270.00p | 2,355.00p | 2,220.00p | 2,355.00p | 45951 |
03/04/2020 | 2,315.00p | 2,315.00p | 2,180.00p | 2,180.00p | 41615 |
02/04/2020 | 2,300.00p | 2,365.00p | 2,265.00p | 2,290.00p | 46957 |
01/04/2020 | 2,400.00p | 2,400.00p | 2,310.00p | 2,350.00p | 34536 |
31/03/2020 | 2,435.00p | 2,465.00p | 2,380.00p | 2,435.00p | 41476 |
30/03/2020 | 2,315.00p | 2,394.02p | 2,216.70p | 2,335.00p | 44769 |
27/03/2020 | 2,300.00p | 2,344.12p | 2,240.00p | 2,275.00p | 57894 |
26/03/2020 | 2,205.00p | 2,315.00p | 2,125.00p | 2,315.00p | 52961 |
25/03/2020 | 2,030.00p | 2,211.34p | 2,030.00p | 2,155.00p | 64157 |
24/03/2020 | 1,978.00p | 2,055.00p | 1,930.60p | 2,040.00p | 36256 |
23/03/2020 | 1,930.00p | 1,979.83p | 1,920.00p | 1,932.00p | 77181 |
20/03/2020 | 2,005.00p | 2,069.20p | 1,962.00p | 2,020.00p | 82850 |
19/03/2020 | 2,020.00p | 2,040.75p | 1,930.00p | 1,946.00p | 131667 |
18/03/2020 | 2,180.00p | 2,216.98p | 2,015.00p | 2,020.00p | 88743 |
17/03/2020 | 2,570.00p | 2,570.00p | 2,160.00p | 2,175.00p | 105765 |
16/03/2020 | 2,530.00p | 2,570.00p | 2,371.52p | 2,480.00p | 77914 |
13/03/2020 | 2,750.00p | 2,750.00p | 2,600.00p | 2,605.00p | 58403 |
12/03/2020 | 2,640.00p | 2,723.69p | 2,610.00p | 2,670.00p | 57397 |
11/03/2020 | 2,865.00p | 2,865.00p | 2,795.00p | 2,795.00p | 35660 |
10/03/2020 | 2,885.00p | 2,885.00p | 2,810.00p | 2,810.00p | 125285 |
09/03/2020 | 2,785.00p | 2,860.00p | 2,735.45p | 2,810.00p | 53715 |
06/03/2020 | 2,960.00p | 2,960.00p | 2,917.91p | 2,920.00p | 37184 |
05/03/2020 | 2,990.00p | 2,998.91p | 2,950.00p | 2,965.00p | 26972 |
04/03/2020 | 2,995.00p | 3,015.00p | 2,975.00p | 2,975.00p | 51780 |
03/03/2020 | 2,940.00p | 3,010.00p | 2,922.07p | 2,975.00p | 35789 |
02/03/2020 | 2,950.00p | 2,950.00p | 2,860.00p | 2,900.00p | 41158 |
28/02/2020 | 2,910.00p | 2,920.00p | 2,850.00p | 2,875.00p | 93370 |
27/02/2020 | 2,985.00p | 3,030.05p | 2,940.00p | 2,940.00p | 67626 |
26/02/2020 | 3,030.00p | 3,035.00p | 3,000.00p | 3,005.00p | 45047 |
25/02/2020 | 3,060.00p | 3,094.63p | 3,030.00p | 3,030.00p | 31504 |
24/02/2020 | 3,080.00p | 3,081.92p | 3,050.00p | 3,070.00p | 49302 |
21/02/2020 | 3,120.00p | 3,135.25p | 3,095.00p | 3,095.00p | 41834 |
20/02/2020 | 3,120.00p | 3,132.00p | 3,115.00p | 3,115.00p | 20842 |
19/02/2020 | 3,120.00p | 3,140.00p | 3,113.45p | 3,140.00p | 26380 |
18/02/2020 | 3,125.00p | 3,125.00p | 3,111.25p | 3,125.00p | 29402 |
17/02/2020 | 3,130.00p | 3,140.00p | 3,115.00p | 3,115.00p | 33641 |
14/02/2020 | 3,105.00p | 3,163.00p | 3,105.00p | 3,125.00p | 27161 |
13/02/2020 | 3,110.00p | 3,146.35p | 3,095.00p | 3,095.00p | 27905 |
12/02/2020 | 3,100.00p | 3,130.00p | 3,100.00p | 3,100.00p | 29435 |
11/02/2020 | 3,100.00p | 3,122.25p | 3,090.00p | 3,090.00p | 43138 |
10/02/2020 | 3,100.00p | 3,120.00p | 3,091.00p | 3,095.00p | 27260 |
07/02/2020 | 3,115.00p | 3,122.35p | 3,095.00p | 3,120.00p | 34902 |
06/02/2020 | 3,110.00p | 3,130.00p | 3,100.51p | 3,130.00p | 29634 |
05/02/2020 | 3,090.00p | 3,110.00p | 3,090.00p | 3,095.00p | 16942 |
04/02/2020 | 3,085.00p | 3,105.00p | 3,075.25p | 3,090.00p | 36670 |
03/02/2020 | 3,080.00p | 3,100.00p | 3,060.00p | 3,070.00p | 28939 |
31/01/2020 | 3,120.00p | 3,120.00p | 3,070.00p | 3,070.00p | 28057 |
30/01/2020 | 3,135.00p | 3,135.00p | 3,090.00p | 3,090.00p | 29292 |
29/01/2020 | 3,125.00p | 3,140.00p | 3,100.00p | 3,105.00p | 37902 |
28/01/2020 | 3,105.00p | 3,120.00p | 3,095.00p | 3,105.00p | 23410 |
27/01/2020 | 3,100.00p | 3,120.00p | 3,092.85p | 3,095.00p | 31346 |
24/01/2020 | 3,120.00p | 3,160.00p | 3,115.00p | 3,130.00p | 19888 |
23/01/2020 | 3,130.00p | 3,148.10p | 3,100.00p | 3,105.00p | 24007 |
22/01/2020 | 3,115.00p | 3,160.00p | 3,105.00p | 3,135.00p | 29728 |
21/01/2020 | 3,110.00p | 3,125.00p | 3,099.53p | 3,110.00p | 23824 |
20/01/2020 | 3,120.00p | 3,130.00p | 3,110.00p | 3,125.00p | 18617 |
17/01/2020 | 3,140.00p | 3,140.00p | 3,110.10p | 3,120.00p | 26630 |
16/01/2020 | 3,140.00p | 3,148.80p | 3,110.00p | 3,115.00p | 40360 |
15/01/2020 | 3,150.00p | 3,150.00p | 3,110.00p | 3,110.00p | 34742 |
14/01/2020 | 3,140.00p | 3,161.72p | 3,110.00p | 3,110.00p | 43319 |
13/01/2020 | 3,120.00p | 3,160.00p | 3,120.00p | 3,140.00p | 38167 |
10/01/2020 | 3,155.00p | 3,155.00p | 3,115.00p | 3,115.00p | 33684 |
09/01/2020 | 3,165.00p | 3,165.00p | 3,120.00p | 3,120.00p | 34365 |
08/01/2020 | 3,130.00p | 3,165.00p | 3,125.00p | 3,125.00p | 39407 |
07/01/2020 | 3,150.00p | 3,180.00p | 3,130.00p | 3,130.00p | 38562 |
06/01/2020 | 3,170.00p | 3,180.00p | 3,150.00p | 3,150.00p | 47208 |
03/01/2020 | 3,175.00p | 3,181.75p | 3,150.00p | 3,170.00p | 34058 |
02/01/2020 | 3,135.00p | 3,180.00p | 3,135.00p | 3,180.00p | 40125 |
31/12/2019 | 3,145.00p | 3,160.00p | 3,121.00p | 3,130.00p | 21971 |
30/12/2019 | 3,125.00p | 3,130.00p | 3,115.00p | 3,130.00p | 30989 |
27/12/2019 | 3,120.00p | 3,130.00p | 3,120.00p | 3,125.00p | 29455 |
24/12/2019 | 3,135.00p | 3,153.44p | 3,120.00p | 3,120.00p | 4666 |
23/12/2019 | 3,160.00p | 3,160.00p | 3,130.00p | 3,130.00p | 29398 |
20/12/2019 | 3,145.00p | 3,155.00p | 3,125.00p | 3,140.00p | 47513 |
19/12/2019 | 3,160.00p | 3,173.00p | 3,135.00p | 3,150.00p | 40801 |
18/12/2019 | 3,190.00p | 3,190.00p | 3,150.00p | 3,150.00p | 33639 |
17/12/2019 | 3,155.00p | 3,195.00p | 3,150.00p | 3,160.00p | 51823 |
16/12/2019 | 3,160.00p | 3,165.00p | 3,130.00p | 3,150.00p | 59819 |
13/12/2019 | 3,100.00p | 3,165.00p | 3,099.84p | 3,150.00p | 58091 |
12/12/2019 | 3,065.00p | 3,085.00p | 3,030.00p | 3,080.00p | 33362 |
11/12/2019 | 3,080.00p | 3,083.20p | 3,000.00p | 3,050.00p | 42589 |
10/12/2019 | 3,095.00p | 3,095.00p | 3,065.00p | 3,070.00p | 19010 |
09/12/2019 | 3,100.00p | 3,100.00p | 3,085.00p | 3,085.00p | 30032 |
06/12/2019 | 3,050.00p | 3,100.00p | 3,050.00p | 3,085.00p | 24003 |
05/12/2019 | 3,090.00p | 3,090.00p | 3,067.21p | 3,080.00p | 16350 |
04/12/2019 | 3,065.00p | 3,080.00p | 3,060.20p | 3,070.00p | 18527 |
03/12/2019 | 3,080.00p | 3,125.00p | 3,060.00p | 3,065.00p | 27210 |
02/12/2019 | 3,105.00p | 3,107.40p | 3,080.00p | 3,095.00p | 31905 |
29/11/2019 | 3,105.00p | 3,105.00p | 3,085.00p | 3,085.00p | 24625 |
28/11/2019 | 3,095.00p | 3,105.00p | 3,068.00p | 3,100.00p | 49382 |
27/11/2019 | 3,075.00p | 3,095.00p | 3,060.00p | 3,080.00p | 73708 |
26/11/2019 | 3,055.00p | 3,070.00p | 3,035.00p | 3,070.00p | 34008 |
25/11/2019 | 3,030.00p | 3,060.00p | 3,016.90p | 3,060.00p | 29738 |
22/11/2019 | 3,035.00p | 3,045.00p | 3,010.00p | 3,045.00p | 13962 |
21/11/2019 | 3,010.00p | 3,060.00p | 3,010.00p | 3,020.00p | 15226 |
20/11/2019 | 3,060.00p | 3,060.00p | 3,005.00p | 3,020.00p | 11632 |
19/11/2019 | 3,050.00p | 3,050.00p | 3,030.00p | 3,030.00p | 14832 |
18/11/2019 | 3,025.00p | 3,040.00p | 3,025.00p | 3,025.00p | 24394 |
15/11/2019 | 3,035.00p | 3,038.70p | 3,025.00p | 3,035.00p | 16622 |
14/11/2019 | 3,025.00p | 3,045.00p | 3,025.00p | 3,025.00p | 13046 |
13/11/2019 | 3,035.00p | 3,060.00p | 3,020.00p | 3,025.00p | 23576 |
12/11/2019 | 3,050.00p | 3,050.00p | 3,025.00p | 3,030.00p | 23574 |
11/11/2019 | 3,030.00p | 3,045.00p | 3,020.00p | 3,040.00p | 16795 |
08/11/2019 | 3,020.00p | 3,030.00p | 2,987.50p | 3,030.00p | 17162 |
07/11/2019 | 3,020.00p | 3,020.00p | 2,998.94p | 3,015.00p | 17768 |
06/11/2019 | 2,990.00p | 3,010.00p | 2,980.00p | 3,000.00p | 19835 |
05/11/2019 | 2,995.00p | 3,005.00p | 2,985.00p | 2,990.00p | 19785 |
04/11/2019 | 3,010.00p | 3,015.00p | 2,995.00p | 3,000.00p | 15019 |
01/11/2019 | 2,975.00p | 2,994.40p | 2,975.00p | 2,985.00p | 16968 |
31/10/2019 | 3,005.00p | 3,010.00p | 2,980.00p | 2,985.00p | 13544 |
30/10/2019 | 2,995.00p | 3,000.00p | 2,980.00p | 2,995.00p | 25887 |
29/10/2019 | 3,005.00p | 3,005.00p | 2,980.00p | 2,985.00p | 14248 |
28/10/2019 | 2,975.00p | 3,007.50p | 2,975.00p | 2,990.00p | 25740 |
25/10/2019 | 3,010.00p | 3,010.00p | 2,975.00p | 2,980.00p | 21362 |
24/10/2019 | 3,020.00p | 3,020.00p | 2,980.00p | 2,985.00p | 22390 |
23/10/2019 | 2,985.00p | 3,010.00p | 2,985.00p | 3,005.00p | 26891 |
22/10/2019 | 2,985.00p | 3,010.00p | 2,985.00p | 2,985.00p | 40265 |
21/10/2019 | 3,015.00p | 3,015.00p | 2,995.00p | 3,000.00p | 27843 |
18/10/2019 | 3,020.00p | 3,020.00p | 2,990.00p | 3,005.00p | 15194 |
17/10/2019 | 2,995.00p | 3,020.00p | 2,985.10p | 2,990.00p | 26919 |
16/10/2019 | 3,005.00p | 3,010.00p | 2,985.00p | 2,995.00p | 20187 |
15/10/2019 | 3,005.00p | 3,010.00p | 2,975.20p | 2,985.00p | 97439 |
14/10/2019 | 2,960.00p | 2,985.00p | 2,942.12p | 2,985.00p | 26386 |
11/10/2019 | 2,965.00p | 2,985.00p | 2,965.00p | 2,980.00p | 31840 |
10/10/2019 | 2,970.00p | 2,980.00p | 2,960.00p | 2,960.00p | 13137 |
09/10/2019 | 2,985.00p | 2,985.00p | 2,965.00p | 2,975.00p | 15724 |
08/10/2019 | 2,980.00p | 2,986.00p | 2,955.00p | 2,955.00p | 24866 |
07/10/2019 | 3,015.00p | 3,015.00p | 2,970.00p | 2,970.00p | 23104 |
04/10/2019 | 3,010.00p | 3,010.00p | 2,975.00p | 2,980.00p | 29413 |
03/10/2019 | 3,000.00p | 3,000.00p | 2,970.00p | 2,970.00p | 12821 |
02/10/2019 | 3,010.00p | 3,020.00p | 2,985.00p | 2,990.00p | 22403 |
01/10/2019 | 3,015.00p | 3,017.28p | 3,005.00p | 3,005.00p | 17578 |
30/09/2019 | 3,045.00p | 3,045.00p | 2,995.00p | 3,005.00p | 24304 |
27/09/2019 | 3,030.00p | 3,050.00p | 3,025.00p | 3,030.00p | 37212 |
26/09/2019 | 2,995.00p | 3,030.00p | 2,995.00p | 3,025.00p | 111403 |
25/09/2019 | 3,015.00p | 3,025.00p | 2,900.00p | 2,990.00p | 310897 |
24/09/2019 | 3,020.00p | 3,040.00p | 3,015.00p | 3,015.00p | 12400 |
23/09/2019 | 3,010.00p | 3,045.00p | 3,010.00p | 3,015.00p | 25053 |
20/09/2019 | 3,035.00p | 3,045.00p | 3,010.00p | 3,015.00p | 46868 |
19/09/2019 | 3,035.00p | 3,035.00p | 3,005.00p | 3,015.00p | 20347 |
18/09/2019 | 3,030.00p | 3,030.00p | 3,000.00p | 3,005.00p | 13408 |
17/09/2019 | 3,005.00p | 3,028.70p | 3,000.00p | 3,010.00p | 12814 |
16/09/2019 | 3,020.00p | 3,039.50p | 3,000.00p | 3,000.00p | 19201 |
13/09/2019 | 3,025.00p | 3,028.35p | 3,015.00p | 3,020.00p | 25009 |
12/09/2019 | 3,040.00p | 3,040.00p | 3,015.00p | 3,015.00p | 16329 |
11/09/2019 | 3,040.00p | 3,040.00p | 3,010.00p | 3,010.00p | 31926 |
10/09/2019 | 3,055.00p | 3,055.00p | 3,020.00p | 3,025.00p | 26356 |
09/09/2019 | 3,060.00p | 3,060.00p | 3,030.00p | 3,040.00p | 23287 |
06/09/2019 | 3,035.00p | 3,050.00p | 3,030.05p | 3,045.00p | 16889 |
05/09/2019 | 3,050.00p | 3,052.50p | 3,035.00p | 3,040.00p | 21442 |
04/09/2019 | 3,015.00p | 3,050.00p | 3,015.00p | 3,040.00p | 20418 |
03/09/2019 | 3,065.00p | 3,065.00p | 3,015.00p | 3,020.00p | 22740 |
02/09/2019 | 3,040.00p | 3,060.00p | 3,035.00p | 3,035.00p | 25479 |
30/08/2019 | 3,045.00p | 3,052.90p | 3,035.00p | 3,040.00p | 34214 |
29/08/2019 | 3,040.00p | 3,056.85p | 3,040.00p | 3,055.00p | 19592 |
28/08/2019 | 3,045.00p | 3,055.00p | 3,040.00p | 3,040.00p | 12088 |
27/08/2019 | 3,035.00p | 3,075.00p | 3,035.00p | 3,045.00p | 37598 |
23/08/2019 | 3,040.00p | 3,060.00p | 3,032.00p | 3,050.00p | 57009 |
22/08/2019 | 3,045.00p | 3,050.00p | 3,033.15p | 3,050.00p | 14805 |
21/08/2019 | 3,045.00p | 3,045.00p | 3,030.80p | 3,035.00p | 20403 |
20/08/2019 | 3,045.00p | 3,045.00p | 3,029.60p | 3,035.00p | 15414 |
19/08/2019 | 3,020.00p | 3,045.00p | 3,016.15p | 3,040.00p | 17428 |
16/08/2019 | 2,990.00p | 3,030.00p | 2,990.00p | 3,030.00p | 26200 |
15/08/2019 | 3,030.00p | 3,030.00p | 2,980.00p | 3,000.00p | 22441 |
14/08/2019 | 3,035.00p | 3,055.00p | 3,000.00p | 3,015.00p | 27545 |
13/08/2019 | 3,030.00p | 3,055.00p | 3,010.00p | 3,050.00p | 30384 |
12/08/2019 | 3,030.00p | 3,034.00p | 3,005.00p | 3,025.00p | 35172 |
09/08/2019 | 3,025.00p | 3,030.00p | 3,014.34p | 3,030.00p | 17618 |
08/08/2019 | 3,005.00p | 3,025.00p | 2,995.00p | 3,010.00p | 27853 |
07/08/2019 | 3,020.00p | 3,020.00p | 2,980.00p | 2,985.00p | 41946 |
06/08/2019 | 3,010.00p | 3,019.47p | 3,000.00p | 3,005.00p | 25320 |
05/08/2019 | 3,020.00p | 3,029.24p | 3,010.00p | 3,020.00p | 19062 |
02/08/2019 | 3,040.00p | 3,046.79p | 3,020.00p | 3,035.00p | 22907 |
01/08/2019 | 3,050.00p | 3,075.00p | 3,045.00p | 3,070.00p | 35341 |
*Close Price adjusted for both dividends and splits