Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/03/2021 | 1,950.00p | 1,950.00p | 1,870.00p | 1,870.00p | 486105 |
03/03/2021 | 1,988.00p | 1,988.00p | 1,914.00p | 1,922.00p | 260569 |
02/03/2021 | 1,920.00p | 1,934.00p | 1,904.00p | 1,926.00p | 362850 |
01/03/2021 | 1,980.00p | 2,000.00p | 1,910.00p | 1,936.00p | 294663 |
26/02/2021 | 1,936.00p | 1,956.04p | 1,922.00p | 1,950.00p | 332491 |
25/02/2021 | 1,930.00p | 1,964.00p | 1,918.00p | 1,964.00p | 638795 |
24/02/2021 | 1,960.00p | 2,005.00p | 1,908.00p | 1,926.00p | 416424 |
23/02/2021 | 1,970.00p | 2,020.00p | 1,918.00p | 1,966.00p | 573127 |
22/02/2021 | 1,956.00p | 1,956.00p | 1,902.00p | 1,926.00p | 721198 |
19/02/2021 | 2,035.00p | 2,135.00p | 1,898.00p | 1,922.00p | 634267 |
18/02/2021 | 1,912.00p | 1,918.00p | 1,834.00p | 1,902.00p | 237306 |
17/02/2021 | 1,840.00p | 1,900.00p | 1,830.00p | 1,836.00p | 252564 |
16/02/2021 | 1,892.00p | 1,926.00p | 1,862.00p | 1,890.00p | 792737 |
15/02/2021 | 1,860.00p | 1,945.29p | 1,854.00p | 1,904.00p | 1286748 |
12/02/2021 | 1,870.00p | 1,870.00p | 1,834.00p | 1,854.00p | 212062 |
11/02/2021 | 1,828.00p | 1,868.00p | 1,814.00p | 1,860.00p | 484029 |
10/02/2021 | 1,870.00p | 1,878.00p | 1,812.00p | 1,828.00p | 743842 |
09/02/2021 | 1,858.00p | 1,870.00p | 1,830.00p | 1,860.00p | 390680 |
08/02/2021 | 1,888.00p | 1,888.00p | 1,812.00p | 1,840.00p | 99463 |
05/02/2021 | 1,806.00p | 1,866.00p | 1,806.00p | 1,860.00p | 549563 |
04/02/2021 | 1,808.00p | 1,844.00p | 1,804.00p | 1,832.00p | 125989 |
03/02/2021 | 1,778.00p | 1,874.00p | 1,778.00p | 1,848.00p | 195348 |
02/02/2021 | 1,712.00p | 1,850.00p | 1,712.00p | 1,836.00p | 246848 |
01/02/2021 | 1,762.00p | 1,806.00p | 1,750.45p | 1,794.00p | 374998 |
29/01/2021 | 1,728.00p | 1,762.00p | 1,708.00p | 1,738.00p | 165943 |
28/01/2021 | 1,728.00p | 1,772.00p | 1,669.96p | 1,762.00p | 356662 |
27/01/2021 | 1,842.00p | 1,842.00p | 1,734.00p | 1,744.00p | 455674 |
26/01/2021 | 1,772.00p | 1,814.00p | 1,755.19p | 1,806.00p | 605695 |
25/01/2021 | 1,820.00p | 1,854.59p | 1,754.00p | 1,778.00p | 442994 |
22/01/2021 | 1,800.00p | 1,840.00p | 1,784.00p | 1,792.00p | 357405 |
21/01/2021 | 1,828.00p | 1,848.00p | 1,804.00p | 1,840.00p | 458148 |
20/01/2021 | 1,818.00p | 1,836.00p | 1,796.00p | 1,826.00p | 3713193 |
19/01/2021 | 1,822.00p | 1,822.00p | 1,766.00p | 1,782.00p | 252977 |
18/01/2021 | 1,780.00p | 1,808.00p | 1,754.00p | 1,798.00p | 109313 |
15/01/2021 | 1,754.00p | 1,816.00p | 1,740.00p | 1,778.00p | 2096446 |
14/01/2021 | 1,742.00p | 1,780.00p | 1,722.00p | 1,770.00p | 178218 |
13/01/2021 | 1,800.00p | 1,800.00p | 1,750.00p | 1,766.00p | 281100 |
12/01/2021 | 1,810.00p | 1,834.00p | 1,766.00p | 1,796.00p | 321659 |
11/01/2021 | 1,820.00p | 1,844.00p | 1,808.00p | 1,814.00p | 282145 |
08/01/2021 | 1,872.00p | 1,914.00p | 1,818.00p | 1,830.00p | 410927 |
07/01/2021 | 1,808.00p | 1,876.00p | 1,770.00p | 1,872.00p | 596122 |
06/01/2021 | 1,810.00p | 1,828.00p | 1,756.36p | 1,790.00p | 504369 |
05/01/2021 | 1,824.00p | 1,851.23p | 1,806.00p | 1,822.00p | 348809 |
04/01/2021 | 1,712.00p | 1,823.25p | 1,712.00p | 1,802.00p | 255431 |
31/12/2020 | 1,758.00p | 1,788.00p | 1,726.00p | 1,738.00p | 77694 |
30/12/2020 | 1,790.00p | 1,822.00p | 1,770.00p | 1,770.00p | 142357 |
29/12/2020 | 1,770.00p | 1,826.00p | 1,770.00p | 1,796.00p | 161273 |
24/12/2020 | 1,728.00p | 1,754.00p | 1,710.00p | 1,754.00p | 84049 |
23/12/2020 | 1,744.00p | 1,744.00p | 1,708.00p | 1,728.00p | 108046 |
22/12/2020 | 1,708.00p | 1,734.00p | 1,692.00p | 1,714.00p | 136570 |
21/12/2020 | 1,716.00p | 1,756.00p | 1,654.00p | 1,708.00p | 263534 |
18/12/2020 | 1,800.00p | 1,800.00p | 1,710.00p | 1,722.00p | 225972 |
17/12/2020 | 1,764.00p | 1,794.00p | 1,750.00p | 1,770.00p | 347737 |
16/12/2020 | 1,750.00p | 1,764.00p | 1,730.00p | 1,752.00p | 292320 |
15/12/2020 | 1,774.00p | 1,796.27p | 1,718.00p | 1,730.00p | 239207 |
14/12/2020 | 1,748.00p | 1,770.00p | 1,730.00p | 1,760.00p | 377794 |
11/12/2020 | 1,838.00p | 1,838.00p | 1,742.00p | 1,748.00p | 168531 |
10/12/2020 | 1,820.00p | 1,880.00p | 1,802.00p | 1,832.00p | 415176 |
09/12/2020 | 1,756.00p | 1,820.00p | 1,738.00p | 1,812.00p | 496064 |
08/12/2020 | 1,780.00p | 1,782.00p | 1,726.00p | 1,742.00p | 195214 |
07/12/2020 | 1,782.00p | 1,800.00p | 1,752.00p | 1,770.00p | 216506 |
04/12/2020 | 1,774.00p | 1,806.00p | 1,766.00p | 1,790.00p | 541318 |
03/12/2020 | 1,834.00p | 1,834.00p | 1,738.00p | 1,784.00p | 539172 |
02/12/2020 | 1,788.00p | 1,832.00p | 1,758.00p | 1,792.00p | 384369 |
01/12/2020 | 1,670.00p | 1,804.00p | 1,656.00p | 1,800.00p | 806379 |
30/11/2020 | 1,706.00p | 1,732.00p | 1,654.00p | 1,688.00p | 628574 |
27/11/2020 | 1,754.00p | 1,762.00p | 1,626.00p | 1,680.00p | 746955 |
26/11/2020 | 1,660.00p | 1,720.00p | 1,604.00p | 1,720.00p | 1753504 |
25/11/2020 | 1,990.00p | 2,025.00p | 1,596.00p | 1,634.00p | 6372135 |
24/11/2020 | 2,000.00p | 2,015.00p | 1,962.00p | 1,962.00p | 127064 |
23/11/2020 | 2,040.00p | 2,040.00p | 1,980.00p | 1,998.00p | 115518 |
20/11/2020 | 1,950.00p | 2,010.00p | 1,936.00p | 1,996.00p | 668486 |
19/11/2020 | 1,988.00p | 2,005.00p | 1,928.00p | 1,952.00p | 235247 |
18/11/2020 | 1,900.00p | 2,025.00p | 1,900.00p | 2,000.00p | 176399 |
17/11/2020 | 1,986.00p | 1,986.00p | 1,926.00p | 1,930.00p | 213217 |
16/11/2020 | 2,090.00p | 2,090.00p | 1,962.00p | 1,994.00p | 219704 |
13/11/2020 | 2,045.00p | 2,076.51p | 1,996.00p | 2,005.00p | 154985 |
12/11/2020 | 2,095.00p | 2,135.00p | 2,040.00p | 2,050.00p | 241119 |
10/11/2020 | 1,952.00p | 2,030.00p | 1,921.39p | 1,978.00p | 251188 |
09/11/2020 | 2,075.00p | 2,185.00p | 1,976.00p | 1,976.00p | 502952 |
06/11/2020 | 2,030.00p | 2,075.00p | 1,994.00p | 2,055.00p | 96625 |
05/11/2020 | 2,040.00p | 2,070.00p | 2,012.32p | 2,045.00p | 153523 |
04/11/2020 | 1,982.00p | 2,025.00p | 1,932.00p | 2,025.00p | 224554 |
03/11/2020 | 1,948.00p | 1,976.00p | 1,930.00p | 1,954.00p | 214200 |
02/11/2020 | 2,030.00p | 2,030.00p | 1,922.00p | 1,948.00p | 188676 |
30/10/2020 | 1,934.00p | 2,020.00p | 1,928.00p | 1,984.00p | 274813 |
29/10/2020 | 1,914.00p | 1,976.00p | 1,914.00p | 1,958.00p | 277578 |
28/10/2020 | 1,966.00p | 1,984.00p | 1,914.00p | 1,968.00p | 225108 |
27/10/2020 | 2,040.00p | 2,071.50p | 1,990.00p | 1,990.00p | 157386 |
26/10/2020 | 1,980.00p | 2,025.50p | 1,980.00p | 2,015.00p | 261309 |
23/10/2020 | 2,000.00p | 2,065.00p | 1,952.00p | 2,025.00p | 563658 |
22/10/2020 | 1,998.00p | 2,010.00p | 1,912.00p | 1,962.00p | 266195 |
21/10/2020 | 2,000.00p | 2,000.00p | 1,950.00p | 1,950.00p | 99152 |
20/10/2020 | 1,976.00p | 2,000.00p | 1,952.00p | 1,996.00p | 126737 |
19/10/2020 | 1,942.00p | 2,020.00p | 1,942.00p | 1,972.00p | 179521 |
16/10/2020 | 1,978.00p | 2,020.00p | 1,978.00p | 1,996.00p | 292445 |
15/10/2020 | 1,952.00p | 1,988.00p | 1,940.00p | 1,984.00p | 354981 |
14/10/2020 | 2,000.00p | 2,005.00p | 1,956.00p | 1,986.00p | 218093 |
13/10/2020 | 2,000.00p | 2,005.00p | 1,966.00p | 1,982.00p | 176892 |
12/10/2020 | 1,976.00p | 2,022.42p | 1,968.00p | 1,996.00p | 319299 |
09/10/2020 | 1,946.00p | 1,976.00p | 1,926.00p | 1,948.00p | 234727 |
08/10/2020 | 1,998.00p | 2,015.00p | 1,934.00p | 1,934.00p | 222782 |
07/10/2020 | 2,060.00p | 2,062.50p | 1,966.00p | 1,996.00p | 433415 |
06/10/2020 | 2,015.00p | 2,075.00p | 1,996.00p | 2,015.00p | 415079 |
05/10/2020 | 1,968.00p | 2,065.00p | 1,952.00p | 2,000.00p | 391748 |
02/10/2020 | 1,936.00p | 1,970.20p | 1,916.00p | 1,952.00p | 138974 |
01/10/2020 | 1,892.00p | 1,976.00p | 1,892.00p | 1,952.00p | 136358 |
30/09/2020 | 1,910.00p | 1,974.00p | 1,910.00p | 1,942.00p | 322016 |
29/09/2020 | 1,874.00p | 1,956.00p | 1,874.00p | 1,956.00p | 261966 |
28/09/2020 | 1,932.00p | 1,942.00p | 1,882.00p | 1,898.00p | 287494 |
25/09/2020 | 1,806.00p | 1,907.67p | 1,806.00p | 1,900.00p | 445859 |
24/09/2020 | 1,838.00p | 1,904.00p | 1,822.00p | 1,860.00p | 1006175 |
23/09/2020 | 1,898.00p | 1,915.72p | 1,796.00p | 1,878.00p | 338536 |
22/09/2020 | 1,752.00p | 1,894.00p | 1,752.00p | 1,890.00p | 325478 |
21/09/2020 | 1,898.00p | 1,900.00p | 1,754.00p | 1,832.00p | 478107 |
18/09/2020 | 1,850.00p | 1,904.00p | 1,842.40p | 1,884.00p | 280027 |
17/09/2020 | 1,884.00p | 1,898.00p | 1,828.00p | 1,850.00p | 194846 |
16/09/2020 | 1,830.00p | 1,944.00p | 1,830.00p | 1,902.00p | 281751 |
15/09/2020 | 1,858.00p | 1,888.00p | 1,836.00p | 1,876.00p | 351658 |
14/09/2020 | 1,836.00p | 1,868.00p | 1,796.00p | 1,868.00p | 407102 |
11/09/2020 | 1,808.00p | 1,826.00p | 1,743.00p | 1,804.00p | 213784 |
10/09/2020 | 1,800.00p | 1,800.00p | 1,748.00p | 1,796.00p | 267003 |
09/09/2020 | 1,724.00p | 1,776.22p | 1,716.48p | 1,768.00p | 478977 |
08/09/2020 | 1,662.00p | 1,784.00p | 1,662.00p | 1,720.00p | 512705 |
07/09/2020 | 1,590.00p | 1,722.00p | 1,544.00p | 1,722.00p | 1043604 |
04/09/2020 | 1,454.00p | 1,504.00p | 1,424.00p | 1,454.00p | 138482 |
03/09/2020 | 1,534.00p | 1,550.00p | 1,452.00p | 1,452.00p | 163700 |
02/09/2020 | 1,464.00p | 1,558.00p | 1,464.00p | 1,522.00p | 89287 |
01/09/2020 | 1,490.00p | 1,541.67p | 1,454.00p | 1,478.00p | 228402 |
28/08/2020 | 1,526.00p | 1,536.00p | 1,478.00p | 1,486.00p | 164435 |
27/08/2020 | 1,496.00p | 1,548.00p | 1,474.00p | 1,544.00p | 310731 |
26/08/2020 | 1,488.00p | 1,494.00p | 1,455.70p | 1,494.00p | 148047 |
25/08/2020 | 1,452.00p | 1,498.00p | 1,452.00p | 1,460.00p | 126910 |
24/08/2020 | 1,526.00p | 1,526.56p | 1,472.00p | 1,480.00p | 124790 |
21/08/2020 | 1,434.00p | 1,472.00p | 1,434.00p | 1,464.00p | 90255 |
20/08/2020 | 1,498.00p | 1,532.00p | 1,450.00p | 1,460.00p | 286489 |
19/08/2020 | 1,484.00p | 1,514.00p | 1,460.00p | 1,514.00p | 385156 |
18/08/2020 | 1,390.00p | 1,482.00p | 1,390.00p | 1,482.00p | 321919 |
14/08/2020 | 1,454.00p | 1,484.00p | 1,408.00p | 1,424.00p | 123145 |
13/08/2020 | 1,446.00p | 1,496.00p | 1,440.00p | 1,476.00p | 140358 |
12/08/2020 | 1,484.00p | 1,484.00p | 1,420.00p | 1,454.00p | 153478 |
11/08/2020 | 1,410.00p | 1,518.00p | 1,410.00p | 1,482.00p | 396066 |
10/08/2020 | 1,442.00p | 1,448.00p | 1,382.00p | 1,410.00p | 132704 |
07/08/2020 | 1,368.00p | 1,430.00p | 1,368.00p | 1,430.00p | 205288 |
06/08/2020 | 1,352.00p | 1,406.00p | 1,340.00p | 1,396.00p | 204705 |
05/08/2020 | 1,420.00p | 1,440.00p | 1,388.00p | 1,400.00p | 163956 |
04/08/2020 | 1,442.00p | 1,442.00p | 1,356.00p | 1,400.00p | 128886 |
03/08/2020 | 1,356.00p | 1,422.00p | 1,352.00p | 1,388.00p | 215024 |
31/07/2020 | 1,424.00p | 1,490.00p | 1,378.00p | 1,380.00p | 514532 |
30/07/2020 | 1,436.00p | 1,444.00p | 1,366.00p | 1,430.00p | 228345 |
29/07/2020 | 1,380.00p | 1,420.00p | 1,358.00p | 1,390.00p | 265018 |
28/07/2020 | 1,300.00p | 1,372.00p | 1,261.23p | 1,372.00p | 180413 |
24/07/2020 | 1,264.00p | 1,326.00p | 1,250.00p | 1,298.00p | 195095 |
23/07/2020 | 1,276.00p | 1,320.00p | 1,245.34p | 1,308.00p | 150308 |
22/07/2020 | 1,340.00p | 1,346.00p | 1,262.00p | 1,268.00p | 282275 |
21/07/2020 | 1,388.00p | 1,404.00p | 1,324.00p | 1,326.00p | 341675 |
20/07/2020 | 1,250.00p | 1,404.66p | 1,244.00p | 1,378.00p | 944449 |
17/07/2020 | 1,202.00p | 1,240.00p | 1,190.00p | 1,210.00p | 140662 |
16/07/2020 | 1,208.00p | 1,240.00p | 1,202.00p | 1,214.00p | 100509 |
15/07/2020 | 1,184.00p | 1,238.00p | 1,172.00p | 1,232.00p | 141462 |
14/07/2020 | 1,194.00p | 1,206.00p | 1,172.00p | 1,178.00p | 218216 |
13/07/2020 | 1,194.00p | 1,236.00p | 1,180.00p | 1,208.00p | 153875 |
10/07/2020 | 1,144.00p | 1,206.00p | 1,144.00p | 1,178.00p | 221142 |
09/07/2020 | 1,210.00p | 1,212.00p | 1,139.52p | 1,152.00p | 282521 |
08/07/2020 | 1,182.00p | 1,244.00p | 1,158.00p | 1,226.00p | 162247 |
07/07/2020 | 1,230.00p | 1,240.00p | 1,178.00p | 1,200.00p | 168925 |
06/07/2020 | 1,218.00p | 1,296.00p | 1,218.00p | 1,230.00p | 363484 |
03/07/2020 | 1,300.00p | 1,300.00p | 1,250.00p | 1,272.00p | 256048 |
02/07/2020 | 1,248.00p | 1,268.00p | 1,221.11p | 1,260.00p | 271038 |
01/07/2020 | 1,268.00p | 1,290.27p | 1,182.00p | 1,204.00p | 251329 |
30/06/2020 | 1,202.00p | 1,290.00p | 1,202.00p | 1,276.00p | 238217 |
25/06/2020 | 1,174.00p | 1,254.00p | 1,139.83p | 1,236.00p | 350384 |
24/06/2020 | 1,224.00p | 1,306.00p | 1,198.61p | 1,208.00p | 523024 |
23/06/2020 | 1,242.00p | 1,286.00p | 1,236.00p | 1,274.00p | 141172 |
22/06/2020 | 1,208.00p | 1,274.00p | 1,208.00p | 1,224.00p | 240345 |
19/06/2020 | 1,300.00p | 1,300.00p | 1,250.00p | 1,266.00p | 547069 |
18/06/2020 | 1,244.00p | 1,286.00p | 1,208.00p | 1,280.00p | 396848 |
17/06/2020 | 1,218.00p | 1,282.00p | 1,218.00p | 1,254.00p | 133394 |
16/06/2020 | 1,208.00p | 1,276.00p | 1,200.00p | 1,250.00p | 135531 |
15/06/2020 | 1,168.00p | 1,220.00p | 1,152.74p | 1,198.00p | 198082 |
12/06/2020 | 1,158.00p | 1,288.56p | 1,147.90p | 1,204.00p | 381783 |
11/06/2020 | 1,204.00p | 1,224.00p | 1,138.00p | 1,186.00p | 305167 |
10/06/2020 | 1,278.00p | 1,308.00p | 1,232.71p | 1,234.00p | 610596 |
09/06/2020 | 1,262.00p | 1,310.00p | 1,246.00p | 1,280.00p | 401218 |
08/06/2020 | 1,274.00p | 1,312.00p | 1,238.00p | 1,300.00p | 273899 |
05/06/2020 | 1,250.00p | 1,319.14p | 1,218.00p | 1,286.00p | 360821 |
04/06/2020 | 1,274.00p | 1,326.00p | 1,217.96p | 1,236.00p | 706398 |
03/06/2020 | 1,270.00p | 1,320.00p | 1,240.00p | 1,302.00p | 339574 |
02/06/2020 | 1,308.00p | 1,344.00p | 1,234.00p | 1,250.00p | 674237 |
29/05/2020 | 1,338.00p | 1,400.00p | 1,290.28p | 1,380.00p | 1300981 |
28/05/2020 | 1,258.00p | 1,340.00p | 1,258.00p | 1,300.00p | 537981 |
27/05/2020 | 1,282.00p | 1,322.00p | 1,254.00p | 1,272.00p | 320868 |
26/05/2020 | 1,272.00p | 1,296.00p | 1,220.82p | 1,250.00p | 346113 |
22/05/2020 | 1,140.00p | 1,228.00p | 1,032.72p | 1,216.00p | 733781 |
21/05/2020 | 992.00p | 1,099.34p | 992.00p | 1,092.00p | 278780 |
20/05/2020 | 951.00p | 1,024.00p | 951.00p | 1,018.00p | 203599 |
19/05/2020 | 988.00p | 1,010.00p | 943.00p | 1,000.00p | 139405 |
18/05/2020 | 913.00p | 979.00p | 913.00p | 979.00p | 183317 |
15/05/2020 | 942.00p | 955.00p | 901.01p | 911.00p | 220958 |
14/05/2020 | 947.00p | 952.00p | 911.00p | 916.00p | 238303 |
*Close Price adjusted for both dividends and splits