Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/06/2020 | 2,795.00p | 2,795.00p | 2,655.00p | 2,680.00p | 41312 |
03/06/2020 | 2,730.00p | 2,800.00p | 2,700.00p | 2,700.00p | 49385 |
02/06/2020 | 2,630.00p | 2,775.00p | 2,630.00p | 2,760.00p | 39707 |
01/06/2020 | 2,550.00p | 2,695.00p | 2,550.00p | 2,630.00p | 17009 |
29/05/2020 | 2,570.00p | 2,680.00p | 2,537.75p | 2,670.00p | 110168 |
28/05/2020 | 2,550.00p | 2,565.00p | 2,445.00p | 2,550.00p | 49201 |
27/05/2020 | 2,415.00p | 2,505.00p | 2,415.00p | 2,450.00p | 27440 |
26/05/2020 | 2,455.00p | 2,600.00p | 2,430.00p | 2,500.00p | 16524 |
25/05/2020 | 2,570.00p | 2,619.00p | 2,410.00p | 2,410.00p | 15596 |
22/05/2020 | 2,570.00p | 2,619.00p | 2,410.00p | 2,410.00p | 15596 |
21/05/2020 | 2,525.00p | 2,720.00p | 2,520.00p | 2,595.00p | 18310 |
20/05/2020 | 2,570.00p | 2,570.00p | 2,450.00p | 2,540.00p | 49948 |
19/05/2020 | 2,800.00p | 2,840.00p | 2,420.00p | 2,465.00p | 57277 |
18/05/2020 | 2,755.00p | 2,925.00p | 2,755.00p | 2,880.00p | 11553 |
15/05/2020 | 2,795.00p | 2,830.00p | 2,740.00p | 2,795.00p | 16391 |
14/05/2020 | 2,735.00p | 2,800.00p | 2,675.00p | 2,710.00p | 35230 |
13/05/2020 | 2,680.00p | 2,845.00p | 2,665.00p | 2,755.00p | 37654 |
12/05/2020 | 2,640.00p | 2,705.00p | 2,635.00p | 2,700.00p | 20462 |
11/05/2020 | 2,690.00p | 2,695.00p | 2,600.00p | 2,640.00p | 14893 |
08/05/2020 | 2,510.00p | 2,720.00p | 2,510.00p | 2,710.00p | 13540 |
07/05/2020 | 2,510.00p | 2,720.00p | 2,510.00p | 2,710.00p | 13540 |
06/05/2020 | 2,485.00p | 2,515.00p | 2,472.00p | 2,500.00p | 74773 |
05/05/2020 | 2,500.00p | 2,515.00p | 2,458.00p | 2,495.00p | 72674 |
04/05/2020 | 2,565.00p | 2,565.00p | 2,439.00p | 2,500.00p | 10400 |
01/05/2020 | 2,505.00p | 2,520.00p | 2,415.00p | 2,480.00p | 7365 |
30/04/2020 | 2,490.00p | 2,600.00p | 2,474.50p | 2,590.00p | 14814 |
29/04/2020 | 2,500.00p | 2,500.00p | 2,475.00p | 2,500.00p | 7345 |
28/04/2020 | 2,470.00p | 2,530.00p | 2,460.00p | 2,500.00p | 12470 |
27/04/2020 | 2,540.00p | 2,550.00p | 2,460.00p | 2,480.00p | 11942 |
24/04/2020 | 2,460.00p | 2,585.00p | 2,460.00p | 2,460.00p | 13735 |
23/04/2020 | 2,480.00p | 2,565.00p | 2,400.00p | 2,525.00p | 21966 |
22/04/2020 | 2,365.00p | 2,465.00p | 2,314.50p | 2,465.00p | 54573 |
21/04/2020 | 2,330.00p | 2,365.00p | 2,288.25p | 2,315.00p | 18045 |
20/04/2020 | 2,195.00p | 2,335.00p | 2,085.00p | 2,330.00p | 19144 |
17/04/2020 | 2,245.00p | 2,250.00p | 2,140.00p | 2,250.00p | 44498 |
16/04/2020 | 2,160.00p | 2,200.00p | 2,100.00p | 2,190.00p | 35140 |
15/04/2020 | 2,330.00p | 2,340.00p | 2,110.00p | 2,110.00p | 23777 |
14/04/2020 | 2,295.00p | 2,320.00p | 2,225.00p | 2,320.00p | 24590 |
09/04/2020 | 2,350.00p | 2,375.00p | 2,225.00p | 2,260.00p | 23222 |
08/04/2020 | 2,130.00p | 2,430.00p | 2,115.00p | 2,280.00p | 46973 |
07/04/2020 | 2,045.00p | 2,281.00p | 1,974.00p | 2,180.00p | 60672 |
06/04/2020 | 2,025.00p | 2,115.00p | 1,978.00p | 2,000.00p | 78794 |
03/04/2020 | 2,115.00p | 2,115.00p | 1,998.00p | 2,025.00p | 17279 |
02/04/2020 | 2,190.00p | 2,190.00p | 2,035.00p | 2,035.00p | 22068 |
01/04/2020 | 2,200.00p | 2,250.00p | 2,130.00p | 2,160.00p | 15215 |
31/03/2020 | 2,190.00p | 2,320.00p | 2,154.75p | 2,280.00p | 17652 |
30/03/2020 | 2,265.00p | 2,288.60p | 2,180.00p | 2,220.00p | 18359 |
27/03/2020 | 2,220.00p | 2,310.00p | 2,045.28p | 2,220.00p | 33341 |
26/03/2020 | 2,100.00p | 2,250.00p | 2,065.00p | 2,240.00p | 17867 |
25/03/2020 | 1,806.00p | 2,195.00p | 1,806.00p | 2,120.00p | 34885 |
24/03/2020 | 1,810.00p | 1,920.00p | 1,810.00p | 1,914.00p | 14724 |
23/03/2020 | 1,700.00p | 1,854.00p | 1,700.00p | 1,810.00p | 52767 |
20/03/2020 | 2,000.00p | 2,105.00p | 1,700.00p | 1,752.00p | 55519 |
19/03/2020 | 2,115.00p | 2,129.75p | 1,914.00p | 2,020.00p | 53127 |
18/03/2020 | 1,976.00p | 2,100.00p | 1,916.00p | 2,100.00p | 68737 |
17/03/2020 | 2,040.00p | 2,115.00p | 1,872.00p | 2,115.00p | 49424 |
16/03/2020 | 1,888.00p | 1,992.00p | 1,737.77p | 1,960.00p | 44738 |
13/03/2020 | 2,165.00p | 2,180.00p | 1,964.00p | 1,976.00p | 57943 |
12/03/2020 | 2,265.00p | 2,265.00p | 2,060.00p | 2,060.00p | 42300 |
11/03/2020 | 2,325.00p | 2,430.00p | 2,325.00p | 2,350.00p | 53778 |
10/03/2020 | 2,430.00p | 2,515.00p | 2,385.00p | 2,400.00p | 24341 |
09/03/2020 | 2,565.00p | 2,570.00p | 2,400.00p | 2,450.00p | 38382 |
06/03/2020 | 2,770.00p | 2,785.00p | 2,655.00p | 2,700.00p | 206983 |
05/03/2020 | 2,770.00p | 2,824.60p | 2,770.00p | 2,805.00p | 59969 |
04/03/2020 | 2,755.00p | 2,810.00p | 2,720.20p | 2,810.00p | 23404 |
03/03/2020 | 2,715.00p | 2,815.00p | 2,700.00p | 2,740.00p | 34757 |
02/03/2020 | 2,790.00p | 2,796.75p | 2,685.00p | 2,750.00p | 30394 |
28/02/2020 | 2,760.00p | 2,765.00p | 2,640.00p | 2,765.00p | 30882 |
27/02/2020 | 2,895.00p | 2,920.00p | 2,765.00p | 2,825.00p | 43172 |
26/02/2020 | 2,920.00p | 2,925.60p | 2,800.00p | 2,900.00p | 30565 |
25/02/2020 | 3,035.00p | 3,035.00p | 2,920.00p | 2,920.00p | 15876 |
24/02/2020 | 2,960.00p | 3,020.45p | 2,925.00p | 2,950.00p | 15591 |
21/02/2020 | 3,035.00p | 3,095.00p | 3,000.00p | 3,035.00p | 17426 |
20/02/2020 | 2,995.00p | 3,094.00p | 2,995.00p | 3,040.00p | 16479 |
19/02/2020 | 2,970.00p | 3,090.00p | 2,950.00p | 3,080.00p | 70923 |
18/02/2020 | 2,890.00p | 2,965.00p | 2,850.00p | 2,950.00p | 31557 |
17/02/2020 | 2,905.00p | 2,920.00p | 2,850.00p | 2,920.00p | 11707 |
14/02/2020 | 2,895.00p | 2,920.00p | 2,820.00p | 2,835.00p | 14379 |
13/02/2020 | 2,955.00p | 2,955.00p | 2,750.00p | 2,905.00p | 37253 |
12/02/2020 | 2,815.00p | 2,950.00p | 2,684.00p | 2,915.00p | 59464 |
11/02/2020 | 2,795.00p | 2,805.00p | 2,750.00p | 2,795.00p | 19148 |
10/02/2020 | 2,700.00p | 2,780.00p | 2,665.00p | 2,775.00p | 24094 |
07/02/2020 | 2,685.00p | 2,695.00p | 2,640.00p | 2,685.00p | 63358 |
06/02/2020 | 2,720.00p | 2,720.00p | 2,675.00p | 2,690.00p | 8497 |
05/02/2020 | 2,710.00p | 2,715.00p | 2,650.00p | 2,700.00p | 59118 |
04/02/2020 | 2,715.00p | 2,765.00p | 2,695.00p | 2,705.00p | 16149 |
03/02/2020 | 2,720.00p | 2,783.75p | 2,695.00p | 2,740.00p | 19131 |
31/01/2020 | 2,650.00p | 2,815.00p | 2,650.00p | 2,770.00p | 186966 |
30/01/2020 | 2,730.00p | 2,760.00p | 2,665.00p | 2,705.00p | 81330 |
29/01/2020 | 2,780.00p | 2,780.00p | 2,665.00p | 2,695.00p | 102875 |
28/01/2020 | 2,700.00p | 2,800.00p | 2,685.00p | 2,720.00p | 123720 |
27/01/2020 | 2,725.00p | 2,785.00p | 2,700.00p | 2,700.00p | 47966 |
24/01/2020 | 2,720.00p | 2,870.00p | 2,660.00p | 2,785.00p | 256834 |
23/01/2020 | 2,710.00p | 2,710.00p | 2,672.50p | 2,680.00p | 4473 |
22/01/2020 | 2,640.00p | 2,710.00p | 2,640.00p | 2,710.00p | 49039 |
21/01/2020 | 2,760.00p | 2,760.00p | 2,620.00p | 2,640.00p | 11480 |
20/01/2020 | 2,650.00p | 2,745.00p | 2,640.00p | 2,720.00p | 17478 |
17/01/2020 | 2,625.00p | 2,695.00p | 2,625.00p | 2,645.00p | 32910 |
16/01/2020 | 2,550.00p | 2,620.00p | 2,514.50p | 2,615.00p | 457936 |
15/01/2020 | 2,550.00p | 2,620.00p | 2,515.00p | 2,600.00p | 30847 |
14/01/2020 | 2,610.00p | 2,610.00p | 2,515.00p | 2,515.00p | 18352 |
13/01/2020 | 2,600.00p | 2,615.00p | 2,580.00p | 2,600.00p | 28870 |
10/01/2020 | 2,600.00p | 2,630.00p | 2,575.00p | 2,600.00p | 25862 |
09/01/2020 | 2,580.00p | 2,624.75p | 2,580.00p | 2,595.00p | 14395 |
08/01/2020 | 2,670.00p | 2,670.00p | 2,607.56p | 2,620.00p | 11031 |
07/01/2020 | 2,715.00p | 2,715.00p | 2,585.00p | 2,610.00p | 20347 |
06/01/2020 | 2,850.00p | 2,850.00p | 2,645.00p | 2,680.00p | 39366 |
03/01/2020 | 2,740.00p | 2,830.25p | 2,705.00p | 2,815.00p | 9502 |
02/01/2020 | 2,850.00p | 2,850.00p | 2,700.00p | 2,735.00p | 7030 |
31/12/2019 | 2,850.00p | 2,850.00p | 2,705.00p | 2,740.00p | 2495 |
30/12/2019 | 2,820.00p | 2,875.00p | 2,720.00p | 2,755.00p | 6249 |
27/12/2019 | 2,765.00p | 2,850.00p | 2,755.00p | 2,820.00p | 7031 |
24/12/2019 | 2,790.00p | 2,835.00p | 2,745.00p | 2,750.00p | 5105 |
23/12/2019 | 2,640.00p | 2,790.00p | 2,638.75p | 2,780.00p | 10318 |
20/12/2019 | 2,735.00p | 2,735.00p | 2,705.00p | 2,730.00p | 25765 |
19/12/2019 | 2,735.00p | 2,740.00p | 2,700.00p | 2,700.00p | 9642 |
18/12/2019 | 2,740.00p | 2,740.00p | 2,700.00p | 2,730.00p | 6531 |
17/12/2019 | 2,710.00p | 2,715.00p | 2,685.25p | 2,700.00p | 10463 |
16/12/2019 | 2,730.00p | 2,745.00p | 2,670.00p | 2,690.00p | 120491 |
13/12/2019 | 2,690.00p | 2,735.00p | 2,655.00p | 2,735.00p | 22215 |
12/12/2019 | 2,665.00p | 2,690.00p | 2,625.00p | 2,650.00p | 15237 |
11/12/2019 | 2,700.00p | 2,705.00p | 2,645.00p | 2,665.00p | 64555 |
10/12/2019 | 2,630.00p | 2,695.00p | 2,555.00p | 2,675.00p | 71122 |
09/12/2019 | 2,610.00p | 2,681.50p | 2,585.00p | 2,610.00p | 49853 |
06/12/2019 | 2,585.00p | 2,670.00p | 2,510.00p | 2,605.00p | 69119 |
05/12/2019 | 2,590.00p | 2,620.00p | 2,500.00p | 2,595.00p | 22830 |
04/12/2019 | 2,475.00p | 2,540.00p | 2,473.50p | 2,515.00p | 31753 |
03/12/2019 | 2,455.00p | 2,475.00p | 2,440.00p | 2,460.00p | 49257 |
02/12/2019 | 2,530.00p | 2,537.00p | 2,420.00p | 2,465.00p | 14603 |
29/11/2019 | 2,455.00p | 2,542.50p | 2,455.00p | 2,480.00p | 28841 |
28/11/2019 | 2,560.00p | 2,560.00p | 2,505.00p | 2,560.00p | 10422 |
27/11/2019 | 2,540.00p | 2,540.00p | 2,505.00p | 2,530.00p | 22632 |
26/11/2019 | 2,550.00p | 2,555.00p | 2,510.00p | 2,530.00p | 30225 |
25/11/2019 | 2,465.00p | 2,535.00p | 2,460.00p | 2,505.00p | 25049 |
22/11/2019 | 2,550.00p | 2,550.00p | 2,455.00p | 2,460.00p | 16529 |
21/11/2019 | 2,545.00p | 2,545.00p | 2,450.00p | 2,475.00p | 62646 |
20/11/2019 | 2,430.00p | 2,481.98p | 2,415.00p | 2,460.00p | 38202 |
19/11/2019 | 2,410.00p | 2,485.00p | 2,410.00p | 2,440.00p | 41683 |
18/11/2019 | 2,470.00p | 2,555.00p | 2,435.00p | 2,435.00p | 27631 |
15/11/2019 | 2,430.00p | 2,530.00p | 2,400.00p | 2,510.00p | 54117 |
14/11/2019 | 2,350.00p | 2,430.00p | 2,350.00p | 2,420.00p | 70573 |
13/11/2019 | 2,370.00p | 2,390.00p | 2,351.68p | 2,380.00p | 30520 |
12/11/2019 | 2,350.00p | 2,385.00p | 2,325.00p | 2,370.00p | 12912 |
11/11/2019 | 2,340.00p | 2,380.00p | 2,305.00p | 2,350.00p | 29182 |
08/11/2019 | 2,320.00p | 2,400.00p | 2,305.00p | 2,350.00p | 96847 |
07/11/2019 | 2,310.00p | 2,389.50p | 2,300.00p | 2,370.00p | 7602 |
06/11/2019 | 2,270.00p | 2,350.00p | 2,260.00p | 2,315.00p | 47415 |
05/11/2019 | 2,280.00p | 2,310.00p | 2,220.00p | 2,300.00p | 22588 |
04/11/2019 | 2,300.00p | 2,300.00p | 2,190.00p | 2,200.00p | 12809 |
01/11/2019 | 2,300.00p | 2,300.00p | 2,205.00p | 2,240.00p | 19033 |
31/10/2019 | 2,200.00p | 2,275.00p | 2,200.00p | 2,275.00p | 10711 |
30/10/2019 | 2,265.00p | 2,268.50p | 2,200.00p | 2,255.00p | 28697 |
29/10/2019 | 2,240.00p | 2,289.08p | 2,175.00p | 2,250.00p | 20487 |
28/10/2019 | 2,160.00p | 2,225.00p | 2,122.50p | 2,210.00p | 11717 |
25/10/2019 | 2,110.00p | 2,195.00p | 2,105.00p | 2,180.00p | 10696 |
24/10/2019 | 2,140.00p | 2,165.00p | 2,085.00p | 2,165.00p | 24885 |
23/10/2019 | 2,095.00p | 2,145.00p | 2,060.00p | 2,140.00p | 24276 |
22/10/2019 | 2,220.00p | 2,220.00p | 2,075.00p | 2,100.00p | 21358 |
21/10/2019 | 2,150.00p | 2,235.00p | 2,120.00p | 2,220.00p | 22060 |
18/10/2019 | 2,155.00p | 2,155.00p | 2,100.00p | 2,135.00p | 267275 |
17/10/2019 | 2,155.00p | 2,160.00p | 2,115.00p | 2,120.00p | 12289 |
16/10/2019 | 2,160.00p | 2,165.00p | 2,130.00p | 2,160.00p | 8539 |
15/10/2019 | 2,135.00p | 2,165.00p | 2,135.00p | 2,150.00p | 12502 |
14/10/2019 | 2,165.00p | 2,185.00p | 2,130.00p | 2,165.00p | 23031 |
11/10/2019 | 2,165.00p | 2,180.00p | 2,125.00p | 2,165.00p | 63208 |
10/10/2019 | 2,165.00p | 2,170.00p | 2,118.75p | 2,165.00p | 12703 |
09/10/2019 | 2,165.00p | 2,175.00p | 2,130.00p | 2,165.00p | 42638 |
08/10/2019 | 2,190.00p | 2,190.00p | 2,115.00p | 2,150.00p | 46265 |
07/10/2019 | 2,275.00p | 2,308.25p | 2,155.00p | 2,165.00p | 57587 |
04/10/2019 | 2,260.00p | 2,265.00p | 2,195.00p | 2,215.00p | 11760 |
03/10/2019 | 2,200.00p | 2,245.00p | 2,165.00p | 2,180.00p | 22090 |
02/10/2019 | 2,325.00p | 2,325.00p | 2,180.00p | 2,200.00p | 19983 |
01/10/2019 | 2,190.00p | 2,245.00p | 2,185.00p | 2,235.00p | 22234 |
30/09/2019 | 2,220.00p | 2,255.00p | 2,200.00p | 2,235.00p | 46988 |
27/09/2019 | 2,235.00p | 2,235.00p | 2,205.00p | 2,225.00p | 24750 |
26/09/2019 | 2,280.00p | 2,290.00p | 2,230.00p | 2,280.00p | 20001 |
25/09/2019 | 2,275.00p | 2,320.00p | 2,265.00p | 2,280.00p | 27238 |
24/09/2019 | 2,320.00p | 2,320.00p | 2,270.00p | 2,300.00p | 17582 |
23/09/2019 | 2,410.00p | 2,410.00p | 2,285.00p | 2,295.00p | 21473 |
20/09/2019 | 2,380.00p | 2,421.75p | 2,325.00p | 2,330.00p | 15569 |
19/09/2019 | 2,375.00p | 2,440.00p | 2,345.00p | 2,370.00p | 11751 |
18/09/2019 | 2,350.00p | 2,445.00p | 2,350.00p | 2,375.00p | 9554 |
17/09/2019 | 2,255.00p | 2,405.00p | 2,255.00p | 2,395.00p | 32186 |
16/09/2019 | 2,285.00p | 2,365.00p | 2,285.00p | 2,355.00p | 53015 |
13/09/2019 | 2,315.00p | 2,350.00p | 2,285.00p | 2,330.00p | 19697 |
12/09/2019 | 2,330.00p | 2,335.00p | 2,271.82p | 2,300.00p | 18618 |
11/09/2019 | 2,290.00p | 2,300.00p | 2,255.00p | 2,280.00p | 42957 |
10/09/2019 | 2,260.00p | 2,315.00p | 2,260.00p | 2,305.00p | 6857 |
09/09/2019 | 2,305.00p | 2,330.00p | 2,265.00p | 2,310.00p | 12951 |
06/09/2019 | 2,335.00p | 2,350.00p | 2,290.00p | 2,330.00p | 17124 |
05/09/2019 | 2,325.00p | 2,350.00p | 2,300.00p | 2,315.00p | 54918 |
04/09/2019 | 2,315.00p | 2,355.00p | 2,310.00p | 2,350.00p | 70631 |
03/09/2019 | 2,310.00p | 2,315.00p | 2,285.00p | 2,315.00p | 12996 |
02/09/2019 | 2,300.00p | 2,315.00p | 2,300.00p | 2,315.00p | 68086 |
30/08/2019 | 2,320.00p | 2,330.00p | 2,285.00p | 2,310.00p | 29990 |
29/08/2019 | 2,260.00p | 2,325.00p | 2,230.00p | 2,315.00p | 39685 |
28/08/2019 | 2,300.00p | 2,300.00p | 2,245.00p | 2,250.00p | 14631 |
27/08/2019 | 2,350.00p | 2,360.00p | 2,285.00p | 2,315.00p | 20626 |
23/08/2019 | 2,350.00p | 2,385.00p | 2,290.00p | 2,290.00p | 16919 |
22/08/2019 | 2,420.00p | 2,420.00p | 2,315.00p | 2,350.00p | 13541 |
*Close Price adjusted for both dividends and splits