Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/05/2020 | 2,406.00p | 2,498.00p | 2,399.00p | 2,452.00p | 1004764 |
21/05/2020 | 2,441.00p | 2,482.00p | 2,423.00p | 2,433.00p | 1040800 |
20/05/2020 | 2,424.00p | 2,488.00p | 2,388.00p | 2,488.00p | 1324897 |
19/05/2020 | 2,508.00p | 2,508.00p | 2,399.00p | 2,439.00p | 1054192 |
18/05/2020 | 2,326.00p | 2,469.00p | 2,326.00p | 2,463.00p | 1105328 |
15/05/2020 | 2,298.00p | 2,325.00p | 2,245.00p | 2,272.00p | 1018305 |
14/05/2020 | 2,246.00p | 2,299.00p | 2,181.00p | 2,299.00p | 1611839 |
13/05/2020 | 2,279.00p | 2,311.00p | 2,271.00p | 2,297.00p | 1192656 |
12/05/2020 | 2,330.00p | 2,356.00p | 2,308.00p | 2,315.00p | 911916 |
11/05/2020 | 2,415.00p | 2,421.00p | 2,319.00p | 2,321.00p | 1066495 |
08/05/2020 | 2,281.00p | 2,381.00p | 2,281.00p | 2,366.00p | 881609 |
07/05/2020 | 2,281.00p | 2,381.00p | 2,281.00p | 2,366.00p | 881609 |
06/05/2020 | 2,329.00p | 2,368.00p | 2,303.00p | 2,303.00p | 1388433 |
05/05/2020 | 2,416.00p | 2,438.00p | 2,327.00p | 2,330.00p | 1597366 |
04/05/2020 | 2,268.00p | 2,378.00p | 2,248.00p | 2,363.00p | 1196933 |
01/05/2020 | 2,339.00p | 2,408.00p | 2,333.00p | 2,347.00p | 522299 |
30/04/2020 | 2,560.00p | 2,594.00p | 2,377.00p | 2,400.00p | 1861114 |
29/04/2020 | 2,415.00p | 2,537.00p | 2,408.00p | 2,523.00p | 1219438 |
28/04/2020 | 2,381.00p | 2,438.00p | 2,377.00p | 2,421.00p | 1139918 |
27/04/2020 | 2,326.00p | 2,418.00p | 2,321.00p | 2,379.00p | 2570851 |
24/04/2020 | 2,244.00p | 2,307.00p | 2,207.00p | 2,288.00p | 1957548 |
23/04/2020 | 2,240.00p | 2,313.00p | 2,240.00p | 2,268.00p | 1192667 |
22/04/2020 | 2,238.00p | 2,309.00p | 2,221.00p | 2,292.00p | 1666312 |
21/04/2020 | 2,138.00p | 2,213.00p | 2,124.00p | 2,148.00p | 2022732 |
20/04/2020 | 2,230.00p | 2,252.00p | 2,160.00p | 2,193.00p | 992457 |
17/04/2020 | 2,224.00p | 2,273.00p | 2,202.00p | 2,220.00p | 1723954 |
16/04/2020 | 2,101.00p | 2,178.00p | 2,101.00p | 2,150.00p | 1175977 |
15/04/2020 | 2,228.00p | 2,240.65p | 2,064.00p | 2,091.00p | 2367433 |
14/04/2020 | 2,380.00p | 2,380.00p | 2,240.00p | 2,240.00p | 1432841 |
09/04/2020 | 2,214.00p | 2,417.00p | 2,214.00p | 2,399.00p | 2368704 |
08/04/2020 | 2,200.00p | 2,260.00p | 2,169.00p | 2,215.00p | 1140804 |
07/04/2020 | 2,299.00p | 2,387.00p | 2,215.00p | 2,232.00p | 2667049 |
06/04/2020 | 2,183.00p | 2,281.00p | 2,183.00p | 2,241.00p | 3040681 |
03/04/2020 | 2,124.00p | 2,169.00p | 2,092.00p | 2,135.00p | 3022806 |
02/04/2020 | 2,121.00p | 2,195.00p | 2,096.00p | 2,143.00p | 2093744 |
01/04/2020 | 2,120.00p | 2,155.00p | 2,087.00p | 2,147.00p | 1875199 |
31/03/2020 | 2,110.00p | 2,209.00p | 2,090.00p | 2,198.00p | 2002953 |
30/03/2020 | 2,099.00p | 2,115.00p | 1,995.00p | 2,078.00p | 897471 |
27/03/2020 | 2,160.00p | 2,164.00p | 2,034.00p | 2,069.00p | 1824332 |
26/03/2020 | 2,000.00p | 2,220.00p | 2,000.00p | 2,220.00p | 2116437 |
25/03/2020 | 2,013.00p | 2,078.00p | 1,870.50p | 2,058.00p | 2237097 |
24/03/2020 | 1,837.00p | 1,970.00p | 1,768.00p | 1,970.00p | 2959958 |
23/03/2020 | 1,670.00p | 1,769.50p | 1,596.58p | 1,749.50p | 2669583 |
20/03/2020 | 1,710.00p | 1,833.00p | 1,640.50p | 1,775.00p | 3437312 |
19/03/2020 | 1,617.00p | 1,679.50p | 1,536.50p | 1,595.00p | 3017565 |
18/03/2020 | 1,761.00p | 1,823.00p | 1,500.00p | 1,574.00p | 2871495 |
17/03/2020 | 1,995.00p | 2,024.00p | 1,740.50p | 1,847.00p | 2285428 |
16/03/2020 | 1,875.00p | 1,935.00p | 1,798.00p | 1,909.50p | 3482465 |
13/03/2020 | 2,205.00p | 2,221.00p | 2,031.00p | 2,083.00p | 2645981 |
12/03/2020 | 2,140.00p | 2,170.00p | 2,016.00p | 2,019.00p | 3742404 |
11/03/2020 | 2,437.00p | 2,460.00p | 2,313.00p | 2,313.00p | 2490557 |
10/03/2020 | 2,437.00p | 2,535.00p | 2,388.00p | 2,402.00p | 2217902 |
09/03/2020 | 2,540.00p | 2,540.00p | 2,424.00p | 2,424.00p | 2758387 |
06/03/2020 | 2,681.00p | 2,711.00p | 2,632.00p | 2,649.00p | 1155015 |
05/03/2020 | 2,788.00p | 2,798.00p | 2,731.00p | 2,755.00p | 981660 |
04/03/2020 | 2,785.00p | 2,792.00p | 2,759.00p | 2,786.00p | 1326342 |
03/03/2020 | 2,747.00p | 2,812.00p | 2,742.00p | 2,757.00p | 1926999 |
02/03/2020 | 2,721.00p | 2,737.45p | 2,602.00p | 2,718.00p | 2655803 |
28/02/2020 | 2,675.00p | 2,680.00p | 2,570.00p | 2,639.00p | 3596396 |
27/02/2020 | 2,742.00p | 2,763.00p | 2,660.00p | 2,695.00p | 1984790 |
26/02/2020 | 2,729.00p | 2,788.00p | 2,674.00p | 2,788.00p | 1567863 |
25/02/2020 | 2,829.00p | 2,846.00p | 2,745.00p | 2,758.00p | 1614506 |
24/02/2020 | 2,850.00p | 2,865.93p | 2,789.00p | 2,813.00p | 798991 |
21/02/2020 | 2,919.00p | 2,922.00p | 2,888.00p | 2,904.00p | 820283 |
20/02/2020 | 2,924.00p | 2,959.00p | 2,922.00p | 2,922.00p | 626841 |
19/02/2020 | 2,915.00p | 2,942.00p | 2,909.00p | 2,930.00p | 752839 |
18/02/2020 | 2,920.00p | 2,944.00p | 2,903.00p | 2,915.00p | 1532450 |
17/02/2020 | 2,987.00p | 2,987.00p | 2,944.00p | 2,945.00p | 562444 |
14/02/2020 | 2,990.00p | 3,007.00p | 2,975.00p | 2,977.00p | 1172704 |
13/02/2020 | 3,019.00p | 3,019.00p | 2,974.00p | 2,986.00p | 1341751 |
12/02/2020 | 3,022.00p | 3,059.00p | 3,002.00p | 3,036.00p | 741223 |
11/02/2020 | 3,015.00p | 3,037.00p | 3,002.00p | 3,032.00p | 642490 |
10/02/2020 | 2,958.00p | 2,994.00p | 2,952.75p | 2,987.00p | 990100 |
07/02/2020 | 2,987.00p | 2,995.00p | 2,958.00p | 2,978.00p | 655502 |
06/02/2020 | 3,006.00p | 3,019.00p | 2,981.00p | 3,005.00p | 571234 |
05/02/2020 | 2,924.00p | 2,992.00p | 2,924.00p | 2,984.00p | 982869 |
04/02/2020 | 2,932.00p | 2,975.00p | 2,932.00p | 2,963.00p | 910400 |
03/02/2020 | 2,878.00p | 2,929.00p | 2,858.00p | 2,922.00p | 781702 |
31/01/2020 | 2,898.00p | 2,905.00p | 2,852.00p | 2,856.00p | 1105930 |
30/01/2020 | 2,916.00p | 2,924.00p | 2,878.00p | 2,907.00p | 1144406 |
29/01/2020 | 2,920.00p | 2,967.00p | 2,912.00p | 2,942.00p | 797628 |
28/01/2020 | 2,899.00p | 2,923.00p | 2,860.00p | 2,915.00p | 1124334 |
27/01/2020 | 2,933.00p | 2,935.00p | 2,875.00p | 2,894.00p | 1308128 |
24/01/2020 | 2,907.00p | 2,971.00p | 2,907.00p | 2,956.00p | 2248139 |
23/01/2020 | 2,913.00p | 2,931.00p | 2,892.00p | 2,895.00p | 1061956 |
22/01/2020 | 2,959.00p | 2,979.00p | 2,911.99p | 2,915.00p | 1983677 |
21/01/2020 | 2,960.00p | 2,960.00p | 2,926.00p | 2,945.00p | 751879 |
20/01/2020 | 2,962.00p | 2,987.00p | 2,958.00p | 2,969.00p | 357636 |
17/01/2020 | 2,962.00p | 2,975.00p | 2,949.00p | 2,967.00p | 1038793 |
16/01/2020 | 2,972.00p | 2,980.00p | 2,923.00p | 2,952.00p | 1399069 |
15/01/2020 | 3,010.00p | 3,021.00p | 2,959.00p | 2,967.00p | 1076365 |
14/01/2020 | 3,029.00p | 3,048.00p | 2,997.00p | 3,018.00p | 1830807 |
13/01/2020 | 3,003.00p | 3,040.00p | 2,996.00p | 3,038.00p | 858725 |
10/01/2020 | 3,032.00p | 3,033.00p | 2,981.00p | 2,986.00p | 1056878 |
09/01/2020 | 3,010.00p | 3,039.00p | 3,003.00p | 3,016.00p | 1166482 |
08/01/2020 | 3,005.00p | 3,014.00p | 2,993.00p | 3,008.00p | 1667782 |
07/01/2020 | 3,042.00p | 3,068.00p | 3,018.00p | 3,031.00p | 1545229 |
06/01/2020 | 3,013.00p | 3,032.00p | 2,984.00p | 3,023.00p | 742895 |
03/01/2020 | 3,066.00p | 3,103.12p | 3,032.00p | 3,052.00p | 851462 |
02/01/2020 | 3,097.00p | 3,116.00p | 3,066.00p | 3,099.00p | 716550 |
31/12/2019 | 3,024.00p | 3,048.00p | 3,024.00p | 3,042.00p | 161398 |
30/12/2019 | 3,095.00p | 3,103.00p | 3,046.00p | 3,052.00p | 542394 |
27/12/2019 | 3,099.00p | 3,108.00p | 3,078.00p | 3,100.00p | 392305 |
24/12/2019 | 3,070.00p | 3,074.00p | 3,059.00p | 3,068.00p | 98774 |
23/12/2019 | 3,053.00p | 3,089.00p | 3,040.00p | 3,082.00p | 459899 |
20/12/2019 | 3,037.00p | 3,080.00p | 3,019.00p | 3,056.00p | 1931094 |
19/12/2019 | 3,036.00p | 3,046.00p | 3,025.00p | 3,025.00p | 703579 |
18/12/2019 | 3,030.00p | 3,058.00p | 3,003.00p | 3,046.00p | 761947 |
17/12/2019 | 3,034.00p | 3,054.00p | 3,021.00p | 3,029.00p | 1562656 |
16/12/2019 | 2,996.00p | 3,028.00p | 2,977.00p | 3,015.00p | 1088614 |
13/12/2019 | 2,994.00p | 3,037.00p | 2,982.00p | 2,985.00p | 1500219 |
12/12/2019 | 2,969.00p | 3,014.00p | 2,951.00p | 2,990.00p | 973559 |
11/12/2019 | 2,948.00p | 2,964.00p | 2,924.00p | 2,953.00p | 708680 |
10/12/2019 | 2,937.00p | 2,940.00p | 2,893.00p | 2,936.00p | 671537 |
09/12/2019 | 2,939.00p | 2,968.00p | 2,928.00p | 2,935.00p | 674952 |
06/12/2019 | 2,929.00p | 2,960.00p | 2,924.00p | 2,950.00p | 800822 |
05/12/2019 | 2,915.00p | 2,934.22p | 2,908.00p | 2,912.00p | 1212598 |
04/12/2019 | 2,888.00p | 2,933.00p | 2,888.00p | 2,918.00p | 1336170 |
03/12/2019 | 2,936.00p | 2,951.00p | 2,875.00p | 2,891.00p | 1167713 |
02/12/2019 | 2,944.00p | 2,980.00p | 2,930.00p | 2,940.00p | 867544 |
29/11/2019 | 2,970.00p | 2,977.00p | 2,940.36p | 2,950.00p | 788582 |
28/11/2019 | 2,997.00p | 2,997.00p | 2,960.00p | 2,975.00p | 509029 |
27/11/2019 | 3,007.00p | 3,053.00p | 2,997.00p | 3,014.00p | 1806457 |
26/11/2019 | 2,955.00p | 3,002.00p | 2,925.00p | 2,991.00p | 2421275 |
25/11/2019 | 2,894.00p | 2,923.00p | 2,894.00p | 2,908.00p | 1044336 |
22/11/2019 | 2,854.00p | 2,905.00p | 2,852.00p | 2,900.00p | 1303355 |
21/11/2019 | 2,835.00p | 2,860.00p | 2,822.00p | 2,850.00p | 1045104 |
20/11/2019 | 2,872.00p | 2,875.00p | 2,826.00p | 2,865.00p | 2943645 |
19/11/2019 | 2,896.00p | 2,918.27p | 2,867.00p | 2,880.00p | 1265434 |
18/11/2019 | 2,898.00p | 2,898.00p | 2,860.00p | 2,874.00p | 1002797 |
15/11/2019 | 2,902.00p | 2,908.00p | 2,863.00p | 2,886.00p | 896615 |
14/11/2019 | 2,894.00p | 2,903.00p | 2,854.00p | 2,863.00p | 699044 |
13/11/2019 | 2,852.00p | 2,897.00p | 2,825.00p | 2,887.00p | 1248444 |
12/11/2019 | 2,856.00p | 2,873.00p | 2,845.00p | 2,861.00p | 848459 |
11/11/2019 | 2,846.00p | 2,854.00p | 2,806.00p | 2,841.00p | 879584 |
08/11/2019 | 2,856.00p | 2,864.00p | 2,830.00p | 2,851.00p | 1045082 |
07/11/2019 | 2,881.00p | 2,902.00p | 2,863.00p | 2,876.00p | 1166533 |
06/11/2019 | 2,881.00p | 2,886.00p | 2,835.00p | 2,861.00p | 1939315 |
05/11/2019 | 2,880.00p | 2,888.00p | 2,858.00p | 2,879.00p | 631760 |
04/11/2019 | 2,872.00p | 2,901.00p | 2,865.95p | 2,873.00p | 625582 |
01/11/2019 | 2,830.00p | 2,857.00p | 2,826.00p | 2,852.00p | 803215 |
31/10/2019 | 2,863.00p | 2,863.00p | 2,787.00p | 2,816.00p | 1134720 |
30/10/2019 | 2,865.00p | 2,893.00p | 2,845.00p | 2,850.00p | 1301698 |
29/10/2019 | 2,851.00p | 2,901.00p | 2,845.00p | 2,873.00p | 1739369 |
28/10/2019 | 2,850.00p | 2,866.00p | 2,823.00p | 2,847.00p | 1058351 |
25/10/2019 | 2,810.00p | 2,849.00p | 2,810.00p | 2,848.00p | 1093301 |
24/10/2019 | 2,779.00p | 2,833.00p | 2,779.00p | 2,813.00p | 1633703 |
23/10/2019 | 2,721.00p | 2,788.00p | 2,716.00p | 2,782.00p | 986869 |
22/10/2019 | 2,728.00p | 2,746.00p | 2,708.00p | 2,716.00p | 820827 |
21/10/2019 | 2,724.00p | 2,744.00p | 2,707.00p | 2,723.00p | 842476 |
18/10/2019 | 2,713.00p | 2,742.00p | 2,693.00p | 2,713.00p | 1100958 |
17/10/2019 | 2,744.00p | 2,759.00p | 2,715.00p | 2,715.00p | 1246284 |
16/10/2019 | 2,722.00p | 2,748.00p | 2,701.00p | 2,728.00p | 1021591 |
15/10/2019 | 2,744.00p | 2,774.00p | 2,723.00p | 2,732.00p | 1560194 |
14/10/2019 | 2,708.00p | 2,737.00p | 2,693.00p | 2,737.00p | 1055829 |
11/10/2019 | 2,685.00p | 2,741.00p | 2,665.00p | 2,710.00p | 2008572 |
10/10/2019 | 2,650.00p | 2,706.00p | 2,650.00p | 2,690.00p | 1651133 |
09/10/2019 | 2,631.00p | 2,655.00p | 2,607.00p | 2,641.00p | 976171 |
08/10/2019 | 2,650.00p | 2,653.00p | 2,597.00p | 2,605.00p | 1157250 |
07/10/2019 | 2,657.00p | 2,668.00p | 2,628.00p | 2,650.00p | 1242330 |
04/10/2019 | 2,648.00p | 2,673.00p | 2,624.00p | 2,668.00p | 1660286 |
03/10/2019 | 2,654.00p | 2,670.00p | 2,605.00p | 2,641.00p | 1355541 |
02/10/2019 | 2,750.00p | 2,756.00p | 2,655.00p | 2,658.00p | 1733319 |
01/10/2019 | 2,790.00p | 2,814.00p | 2,759.00p | 2,769.00p | 1310609 |
30/09/2019 | 2,767.00p | 2,803.00p | 2,767.00p | 2,788.00p | 1108679 |
27/09/2019 | 2,756.00p | 2,786.00p | 2,747.00p | 2,775.00p | 1738446 |
26/09/2019 | 2,690.00p | 2,735.00p | 2,680.00p | 2,718.00p | 954697 |
25/09/2019 | 2,676.00p | 2,686.00p | 2,644.00p | 2,680.00p | 1069805 |
24/09/2019 | 2,718.00p | 2,729.00p | 2,688.26p | 2,698.00p | 1429561 |
23/09/2019 | 2,733.00p | 2,739.00p | 2,680.00p | 2,710.00p | 1453213 |
20/09/2019 | 2,747.00p | 2,775.00p | 2,726.00p | 2,728.00p | 5109412 |
19/09/2019 | 2,721.00p | 2,774.00p | 2,710.00p | 2,756.00p | 2001950 |
18/09/2019 | 2,704.00p | 2,742.00p | 2,700.38p | 2,730.00p | 1165269 |
17/09/2019 | 2,746.00p | 2,749.00p | 2,705.00p | 2,728.00p | 1749178 |
16/09/2019 | 2,811.00p | 2,818.00p | 2,760.00p | 2,761.00p | 1941208 |
13/09/2019 | 2,802.00p | 2,889.00p | 2,802.00p | 2,837.00p | 2773606 |
12/09/2019 | 2,793.00p | 2,824.00p | 2,785.00p | 2,820.00p | 1217016 |
11/09/2019 | 2,764.00p | 2,802.17p | 2,751.49p | 2,766.00p | 884509 |
10/09/2019 | 2,719.00p | 2,735.00p | 2,711.00p | 2,728.00p | 1410822 |
09/09/2019 | 2,750.00p | 2,761.00p | 2,713.00p | 2,726.00p | 944621 |
06/09/2019 | 2,738.00p | 2,750.00p | 2,728.00p | 2,743.00p | 656041 |
05/09/2019 | 2,791.00p | 2,798.00p | 2,741.00p | 2,752.00p | 798022 |
04/09/2019 | 2,744.00p | 2,789.00p | 2,744.00p | 2,786.00p | 714399 |
03/09/2019 | 2,771.00p | 2,788.00p | 2,744.00p | 2,764.00p | 1138497 |
02/09/2019 | 2,731.00p | 2,790.00p | 2,731.00p | 2,770.00p | 800856 |
30/08/2019 | 2,747.00p | 2,798.00p | 2,730.00p | 2,737.00p | 1438052 |
29/08/2019 | 2,637.00p | 2,739.00p | 2,637.00p | 2,731.00p | 1528574 |
28/08/2019 | 2,645.00p | 2,658.00p | 2,612.00p | 2,646.00p | 1114533 |
27/08/2019 | 2,633.00p | 2,676.00p | 2,615.00p | 2,660.00p | 1834720 |
23/08/2019 | 2,625.00p | 2,683.00p | 2,625.00p | 2,644.00p | 2654438 |
22/08/2019 | 2,684.00p | 2,690.00p | 2,580.00p | 2,603.00p | 2047570 |
21/08/2019 | 2,613.00p | 2,692.00p | 2,609.10p | 2,670.00p | 1452297 |
20/08/2019 | 2,659.00p | 2,677.00p | 2,602.00p | 2,605.00p | 1463292 |
19/08/2019 | 2,645.00p | 2,693.00p | 2,645.00p | 2,650.00p | 1676437 |
16/08/2019 | 2,622.00p | 2,645.00p | 2,595.00p | 2,639.00p | 1585588 |
15/08/2019 | 2,642.00p | 2,672.00p | 2,569.00p | 2,609.00p | 1196718 |
14/08/2019 | 2,703.00p | 2,718.00p | 2,629.00p | 2,643.00p | 1258244 |
13/08/2019 | 2,638.00p | 2,725.00p | 2,617.00p | 2,699.00p | 1262020 |
12/08/2019 | 2,642.00p | 2,670.00p | 2,626.00p | 2,651.00p | 550400 |
09/08/2019 | 2,629.00p | 2,661.00p | 2,622.00p | 2,641.00p | 746347 |
*Close Price adjusted for both dividends and splits