Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/03/2021 | 2,195.00p | 2,211.00p | 2,158.00p | 2,205.00p | 289435 |
05/03/2021 | 2,222.00p | 2,237.84p | 2,191.00p | 2,193.00p | 357499 |
04/03/2021 | 2,230.00p | 2,247.00p | 2,215.00p | 2,237.00p | 450601 |
03/03/2021 | 2,243.00p | 2,269.00p | 2,216.60p | 2,235.00p | 687092 |
02/03/2021 | 2,235.00p | 2,283.00p | 2,223.00p | 2,228.00p | 420185 |
01/03/2021 | 2,246.00p | 2,279.00p | 2,236.00p | 2,248.00p | 520636 |
26/02/2021 | 2,325.00p | 2,393.00p | 2,230.00p | 2,236.00p | 1066442 |
25/02/2021 | 2,299.00p | 2,339.00p | 2,210.00p | 2,339.00p | 1220871 |
24/02/2021 | 2,369.00p | 2,423.00p | 2,363.00p | 2,417.00p | 606944 |
23/02/2021 | 2,332.00p | 2,380.00p | 2,305.00p | 2,380.00p | 523039 |
22/02/2021 | 2,341.00p | 2,346.00p | 2,317.00p | 2,327.00p | 290853 |
19/02/2021 | 2,393.00p | 2,405.92p | 2,337.00p | 2,361.00p | 523657 |
18/02/2021 | 2,397.00p | 2,397.00p | 2,360.00p | 2,393.00p | 399644 |
17/02/2021 | 2,350.00p | 2,395.00p | 2,320.00p | 2,392.00p | 355369 |
16/02/2021 | 2,372.00p | 2,372.00p | 2,334.00p | 2,336.00p | 297528 |
15/02/2021 | 2,385.00p | 2,385.00p | 2,335.00p | 2,368.00p | 239663 |
12/02/2021 | 2,296.00p | 2,365.66p | 2,293.00p | 2,360.00p | 316836 |
11/02/2021 | 2,301.00p | 2,314.00p | 2,272.00p | 2,295.00p | 298559 |
10/02/2021 | 2,341.00p | 2,348.00p | 2,264.00p | 2,293.00p | 443494 |
09/02/2021 | 2,312.00p | 2,333.00p | 2,268.00p | 2,329.00p | 473607 |
08/02/2021 | 2,338.00p | 2,353.00p | 2,305.00p | 2,310.00p | 443397 |
05/02/2021 | 2,322.00p | 2,364.00p | 2,303.00p | 2,320.00p | 415523 |
04/02/2021 | 2,370.00p | 2,403.26p | 2,305.00p | 2,319.00p | 479687 |
03/02/2021 | 2,387.00p | 2,437.00p | 2,364.00p | 2,364.00p | 351176 |
02/02/2021 | 2,446.00p | 2,460.00p | 2,412.00p | 2,413.00p | 410009 |
01/02/2021 | 2,435.00p | 2,463.00p | 2,399.00p | 2,435.00p | 360159 |
29/01/2021 | 2,400.00p | 2,424.00p | 2,373.00p | 2,399.00p | 490643 |
28/01/2021 | 2,415.00p | 2,460.00p | 2,414.00p | 2,450.00p | 383174 |
27/01/2021 | 2,460.00p | 2,516.00p | 2,413.00p | 2,430.00p | 537217 |
26/01/2021 | 2,500.00p | 2,546.00p | 2,469.00p | 2,471.00p | 630970 |
25/01/2021 | 2,490.00p | 2,530.00p | 2,479.00p | 2,494.00p | 387144 |
22/01/2021 | 2,541.00p | 2,573.00p | 2,513.00p | 2,518.00p | 239528 |
21/01/2021 | 2,533.00p | 2,550.88p | 2,522.00p | 2,535.00p | 286515 |
20/01/2021 | 2,494.00p | 2,585.00p | 2,487.00p | 2,539.00p | 434123 |
19/01/2021 | 2,497.00p | 2,508.00p | 2,481.00p | 2,496.00p | 263408 |
18/01/2021 | 2,540.00p | 2,552.00p | 2,482.28p | 2,495.00p | 308904 |
15/01/2021 | 2,594.00p | 2,605.00p | 2,524.00p | 2,540.00p | 448223 |
14/01/2021 | 2,569.00p | 2,601.00p | 2,555.00p | 2,593.00p | 209615 |
13/01/2021 | 2,557.00p | 2,598.00p | 2,553.83p | 2,569.00p | 319096 |
12/01/2021 | 2,655.00p | 2,660.00p | 2,561.00p | 2,562.00p | 330713 |
11/01/2021 | 2,673.00p | 2,697.00p | 2,652.00p | 2,657.00p | 401001 |
08/01/2021 | 2,653.00p | 2,690.36p | 2,633.00p | 2,678.00p | 362111 |
07/01/2021 | 2,681.00p | 2,701.00p | 2,609.00p | 2,639.00p | 414975 |
06/01/2021 | 2,602.00p | 2,683.00p | 2,582.00p | 2,670.00p | 512326 |
05/01/2021 | 2,551.00p | 2,619.00p | 2,544.00p | 2,619.00p | 363988 |
04/01/2021 | 2,559.00p | 2,584.00p | 2,542.80p | 2,573.00p | 306023 |
31/12/2020 | 2,518.00p | 2,530.00p | 2,491.00p | 2,518.00p | 77078 |
30/12/2020 | 2,536.00p | 2,570.00p | 2,531.00p | 2,536.00p | 142332 |
29/12/2020 | 2,571.00p | 2,585.00p | 2,548.00p | 2,559.00p | 297769 |
28/12/2020 | 2,524.00p | 2,560.00p | 2,517.00p | 2,551.00p | 59047 |
24/12/2020 | 2,524.00p | 2,560.00p | 2,517.00p | 2,551.00p | 59047 |
23/12/2020 | 2,546.00p | 2,581.00p | 2,528.00p | 2,528.00p | 184527 |
22/12/2020 | 2,538.00p | 2,566.00p | 2,527.00p | 2,545.00p | 182185 |
21/12/2020 | 2,579.00p | 2,614.00p | 2,508.00p | 2,542.00p | 354379 |
18/12/2020 | 2,494.00p | 2,605.00p | 2,489.00p | 2,580.00p | 1030470 |
17/12/2020 | 2,518.00p | 2,518.00p | 2,446.00p | 2,467.00p | 272820 |
16/12/2020 | 2,452.00p | 2,493.00p | 2,447.00p | 2,485.00p | 539335 |
15/12/2020 | 2,500.00p | 2,508.00p | 2,446.00p | 2,446.00p | 340934 |
14/12/2020 | 2,508.00p | 2,525.00p | 2,471.00p | 2,516.00p | 324922 |
11/12/2020 | 2,580.00p | 2,580.00p | 2,505.00p | 2,520.00p | 286626 |
10/12/2020 | 2,500.00p | 2,569.00p | 2,489.00p | 2,559.00p | 1240177 |
09/12/2020 | 2,529.00p | 2,539.00p | 2,479.00p | 2,479.00p | 441327 |
08/12/2020 | 2,524.00p | 2,537.00p | 2,483.00p | 2,525.00p | 322133 |
07/12/2020 | 2,549.00p | 2,581.00p | 2,517.00p | 2,522.00p | 386414 |
04/12/2020 | 2,556.00p | 2,601.00p | 2,546.00p | 2,547.00p | 391360 |
03/12/2020 | 2,527.00p | 2,586.00p | 2,527.00p | 2,544.00p | 409663 |
02/12/2020 | 2,450.00p | 2,563.00p | 2,432.00p | 2,532.00p | 628816 |
01/12/2020 | 2,617.00p | 2,632.00p | 2,479.00p | 2,481.00p | 688318 |
30/11/2020 | 2,621.00p | 2,670.00p | 2,608.00p | 2,608.00p | 1928556 |
27/11/2020 | 2,644.00p | 2,644.00p | 2,560.00p | 2,632.00p | 712170 |
26/11/2020 | 2,635.00p | 2,652.00p | 2,598.93p | 2,634.00p | 234960 |
25/11/2020 | 2,603.00p | 2,660.00p | 2,566.00p | 2,602.00p | 339606 |
24/11/2020 | 2,623.00p | 2,662.00p | 2,594.00p | 2,601.00p | 403073 |
23/11/2020 | 2,650.00p | 2,650.00p | 2,600.00p | 2,600.00p | 314134 |
20/11/2020 | 2,608.00p | 2,647.00p | 2,592.00p | 2,646.00p | 445212 |
19/11/2020 | 2,550.00p | 2,617.00p | 2,550.00p | 2,596.00p | 647583 |
18/11/2020 | 2,552.00p | 2,595.33p | 2,543.00p | 2,546.00p | 417643 |
17/11/2020 | 2,624.00p | 2,666.00p | 2,538.00p | 2,547.00p | 450816 |
16/11/2020 | 2,665.00p | 2,710.00p | 2,611.49p | 2,644.00p | 566219 |
13/11/2020 | 2,648.00p | 2,714.00p | 2,626.00p | 2,659.00p | 524133 |
12/11/2020 | 2,609.00p | 2,664.00p | 2,603.00p | 2,658.00p | 400356 |
10/11/2020 | 2,541.00p | 2,565.00p | 2,487.00p | 2,493.00p | 895710 |
09/11/2020 | 2,628.00p | 2,660.00p | 2,541.00p | 2,556.00p | 596799 |
06/11/2020 | 2,622.00p | 2,641.00p | 2,585.00p | 2,613.00p | 346935 |
05/11/2020 | 2,700.00p | 2,768.00p | 2,631.00p | 2,636.00p | 854233 |
04/11/2020 | 2,604.00p | 2,701.00p | 2,595.00p | 2,654.00p | 623014 |
03/11/2020 | 2,539.00p | 2,596.00p | 2,532.00p | 2,585.00p | 402700 |
02/11/2020 | 2,519.00p | 2,557.00p | 2,515.00p | 2,537.00p | 392643 |
30/10/2020 | 2,525.00p | 2,545.00p | 2,493.00p | 2,510.00p | 391662 |
29/10/2020 | 2,545.00p | 2,582.00p | 2,536.00p | 2,539.00p | 236999 |
28/10/2020 | 2,576.00p | 2,597.67p | 2,541.00p | 2,548.00p | 390376 |
27/10/2020 | 2,540.00p | 2,619.00p | 2,529.00p | 2,602.00p | 352103 |
26/10/2020 | 2,540.00p | 2,595.00p | 2,540.00p | 2,555.00p | 426593 |
23/10/2020 | 2,571.00p | 2,613.00p | 2,546.00p | 2,549.00p | 773646 |
22/10/2020 | 2,594.00p | 2,621.00p | 2,571.90p | 2,577.00p | 479120 |
21/10/2020 | 2,657.00p | 2,657.00p | 2,586.00p | 2,606.00p | 389631 |
20/10/2020 | 2,639.00p | 2,659.00p | 2,618.00p | 2,631.00p | 264149 |
19/10/2020 | 2,703.00p | 2,703.00p | 2,639.00p | 2,639.00p | 235328 |
16/10/2020 | 2,704.00p | 2,729.00p | 2,678.00p | 2,685.00p | 314955 |
15/10/2020 | 2,667.00p | 2,683.00p | 2,646.41p | 2,674.00p | 277993 |
14/10/2020 | 2,697.00p | 2,737.00p | 2,680.00p | 2,680.00p | 342608 |
13/10/2020 | 2,675.00p | 2,707.57p | 2,655.00p | 2,680.00p | 245702 |
12/10/2020 | 2,697.00p | 2,723.00p | 2,679.00p | 2,685.00p | 345020 |
09/10/2020 | 2,641.00p | 2,708.00p | 2,641.00p | 2,695.00p | 326799 |
08/10/2020 | 2,590.00p | 2,657.00p | 2,590.00p | 2,646.00p | 606965 |
07/10/2020 | 2,577.00p | 2,612.00p | 2,571.00p | 2,591.00p | 500565 |
06/10/2020 | 2,614.00p | 2,636.00p | 2,580.00p | 2,580.00p | 398157 |
05/10/2020 | 2,644.00p | 2,656.00p | 2,619.00p | 2,631.00p | 386687 |
02/10/2020 | 2,598.00p | 2,629.00p | 2,589.00p | 2,629.00p | 525502 |
01/10/2020 | 2,600.00p | 2,645.00p | 2,595.00p | 2,605.00p | 468872 |
30/09/2020 | 2,574.00p | 2,620.00p | 2,563.00p | 2,594.00p | 459298 |
29/09/2020 | 2,505.00p | 2,583.00p | 2,505.00p | 2,577.00p | 296969 |
28/09/2020 | 2,571.00p | 2,598.00p | 2,540.00p | 2,545.00p | 367838 |
25/09/2020 | 2,546.00p | 2,570.00p | 2,518.00p | 2,570.00p | 231642 |
24/09/2020 | 2,504.00p | 2,548.00p | 2,495.00p | 2,541.00p | 444394 |
23/09/2020 | 2,507.00p | 2,536.00p | 2,469.00p | 2,530.00p | 575376 |
22/09/2020 | 2,530.00p | 2,575.00p | 2,386.10p | 2,470.00p | 1015158 |
21/09/2020 | 2,667.00p | 2,667.00p | 2,556.00p | 2,586.00p | 384260 |
18/09/2020 | 2,625.00p | 2,665.00p | 2,611.00p | 2,650.00p | 694066 |
17/09/2020 | 2,613.00p | 2,688.00p | 2,567.00p | 2,639.00p | 419271 |
16/09/2020 | 2,677.00p | 2,698.00p | 2,626.00p | 2,631.00p | 468621 |
15/09/2020 | 2,655.00p | 2,698.00p | 2,649.00p | 2,671.00p | 730074 |
14/09/2020 | 2,683.00p | 2,683.00p | 2,622.00p | 2,663.00p | 247334 |
11/09/2020 | 2,648.00p | 2,687.00p | 2,619.97p | 2,673.00p | 313677 |
10/09/2020 | 2,632.00p | 2,660.63p | 2,601.00p | 2,651.00p | 418099 |
09/09/2020 | 2,614.00p | 2,644.00p | 2,591.00p | 2,641.00p | 409192 |
08/09/2020 | 2,570.00p | 2,602.00p | 2,511.00p | 2,594.00p | 542725 |
07/09/2020 | 2,440.00p | 2,556.64p | 2,440.00p | 2,549.00p | 351744 |
04/09/2020 | 2,434.00p | 2,508.00p | 2,399.00p | 2,457.00p | 723584 |
03/09/2020 | 2,366.00p | 2,490.00p | 2,366.00p | 2,412.00p | 817054 |
02/09/2020 | 2,348.00p | 2,419.00p | 2,334.00p | 2,419.00p | 425650 |
01/09/2020 | 2,389.00p | 2,408.00p | 2,319.00p | 2,328.00p | 488904 |
31/08/2020 | 2,390.00p | 2,390.00p | 2,327.00p | 2,371.00p | 624576 |
28/08/2020 | 2,390.00p | 2,390.00p | 2,327.00p | 2,371.00p | 624576 |
27/08/2020 | 2,396.00p | 2,415.62p | 2,356.00p | 2,356.00p | 571398 |
26/08/2020 | 2,399.00p | 2,399.00p | 2,350.00p | 2,393.00p | 424632 |
25/08/2020 | 2,360.00p | 2,387.00p | 2,341.00p | 2,387.00p | 400474 |
24/08/2020 | 2,362.00p | 2,390.00p | 2,333.00p | 2,348.00p | 299826 |
21/08/2020 | 2,357.00p | 2,379.90p | 2,342.00p | 2,349.00p | 599253 |
20/08/2020 | 2,344.00p | 2,389.00p | 2,332.00p | 2,385.00p | 403171 |
19/08/2020 | 2,376.00p | 2,388.00p | 2,348.00p | 2,388.00p | 570044 |
18/08/2020 | 2,399.00p | 2,399.00p | 2,364.00p | 2,383.00p | 623280 |
17/08/2020 | 2,338.00p | 2,390.00p | 2,317.72p | 2,390.00p | 584029 |
14/08/2020 | 2,337.00p | 2,340.00p | 2,301.00p | 2,340.00p | 596973 |
13/08/2020 | 2,350.00p | 2,376.00p | 2,271.00p | 2,328.00p | 539300 |
12/08/2020 | 2,252.00p | 2,341.00p | 2,251.00p | 2,341.00p | 601306 |
11/08/2020 | 2,277.00p | 2,325.00p | 2,226.65p | 2,247.00p | 585850 |
10/08/2020 | 2,385.00p | 2,389.48p | 2,297.00p | 2,297.00p | 531004 |
07/08/2020 | 2,302.00p | 2,430.00p | 2,280.00p | 2,393.00p | 1156701 |
06/08/2020 | 2,141.00p | 2,210.00p | 2,141.00p | 2,157.00p | 684944 |
05/08/2020 | 2,178.00p | 2,182.00p | 2,159.00p | 2,174.00p | 615402 |
04/08/2020 | 2,214.00p | 2,224.00p | 2,153.00p | 2,156.00p | 376266 |
03/08/2020 | 2,177.00p | 2,220.00p | 2,132.00p | 2,215.00p | 372844 |
31/07/2020 | 2,145.00p | 2,187.00p | 2,144.00p | 2,150.00p | 598960 |
30/07/2020 | 2,136.00p | 2,163.00p | 2,126.00p | 2,150.00p | 445988 |
29/07/2020 | 2,145.00p | 2,167.67p | 2,127.00p | 2,128.00p | 320685 |
28/07/2020 | 2,200.00p | 2,213.00p | 2,150.00p | 2,150.00p | 386313 |
27/07/2020 | 2,165.00p | 2,165.00p | 2,125.00p | 2,159.00p | 474466 |
24/07/2020 | 2,183.00p | 2,183.00p | 2,138.00p | 2,152.00p | 422851 |
23/07/2020 | 2,188.00p | 2,214.00p | 2,170.00p | 2,204.00p | 390374 |
22/07/2020 | 2,212.00p | 2,231.28p | 2,180.00p | 2,186.00p | 639230 |
21/07/2020 | 2,244.00p | 2,244.00p | 2,205.00p | 2,214.00p | 682500 |
20/07/2020 | 2,222.00p | 2,251.00p | 2,192.00p | 2,237.00p | 774787 |
17/07/2020 | 2,213.00p | 2,258.00p | 2,175.00p | 2,258.00p | 1030894 |
16/07/2020 | 2,200.00p | 2,214.00p | 2,175.49p | 2,196.00p | 1017969 |
15/07/2020 | 2,117.00p | 2,213.00p | 2,109.00p | 2,213.00p | 1450639 |
14/07/2020 | 2,113.00p | 2,127.00p | 2,086.49p | 2,100.00p | 1135522 |
13/07/2020 | 2,128.00p | 2,131.00p | 2,093.00p | 2,120.00p | 872517 |
10/07/2020 | 2,120.00p | 2,147.00p | 2,088.84p | 2,105.00p | 1258079 |
09/07/2020 | 2,208.00p | 2,213.17p | 2,140.00p | 2,142.00p | 816764 |
08/07/2020 | 2,221.00p | 2,238.00p | 2,188.00p | 2,190.00p | 817308 |
07/07/2020 | 2,250.00p | 2,267.00p | 2,203.00p | 2,235.00p | 845627 |
06/07/2020 | 2,223.00p | 2,224.00p | 2,183.00p | 2,224.00p | 707231 |
03/07/2020 | 2,235.00p | 2,248.00p | 2,195.00p | 2,196.00p | 448762 |
02/07/2020 | 2,222.00p | 2,241.00p | 2,207.00p | 2,239.00p | 1434548 |
01/07/2020 | 2,227.00p | 2,231.00p | 2,175.00p | 2,219.00p | 1267519 |
30/06/2020 | 2,272.00p | 2,273.85p | 2,184.00p | 2,220.00p | 1695210 |
29/06/2020 | 2,245.00p | 2,303.00p | 2,240.00p | 2,268.00p | 1226385 |
26/06/2020 | 2,283.00p | 2,283.00p | 2,230.00p | 2,253.00p | 1344352 |
25/06/2020 | 2,301.00p | 2,310.00p | 2,240.00p | 2,240.00p | 5304744 |
24/06/2020 | 2,331.00p | 2,344.51p | 2,282.00p | 2,300.00p | 1784110 |
23/06/2020 | 2,325.00p | 2,354.00p | 2,267.00p | 2,340.00p | 30447936 |
22/06/2020 | 2,500.00p | 2,552.40p | 2,460.00p | 2,480.00p | 536308 |
19/06/2020 | 2,463.00p | 2,505.00p | 2,430.00p | 2,505.00p | 1645028 |
18/06/2020 | 2,433.00p | 2,459.86p | 2,398.85p | 2,425.00p | 311543 |
17/06/2020 | 2,420.00p | 2,440.00p | 2,402.00p | 2,422.00p | 482372 |
16/06/2020 | 2,360.00p | 2,401.00p | 2,343.64p | 2,401.00p | 498166 |
15/06/2020 | 2,296.00p | 2,360.00p | 2,262.65p | 2,359.00p | 693517 |
12/06/2020 | 2,301.00p | 2,314.52p | 2,255.10p | 2,305.00p | 499415 |
11/06/2020 | 2,360.00p | 2,392.00p | 2,311.00p | 2,320.00p | 480581 |
10/06/2020 | 2,290.00p | 2,355.00p | 2,276.00p | 2,353.00p | 617972 |
09/06/2020 | 2,273.00p | 2,352.00p | 2,250.00p | 2,284.00p | 836252 |
08/06/2020 | 2,331.00p | 2,343.47p | 2,257.00p | 2,282.00p | 738669 |
05/06/2020 | 2,383.00p | 2,392.00p | 2,303.33p | 2,330.00p | 529942 |
04/06/2020 | 2,428.00p | 2,469.00p | 2,369.00p | 2,392.00p | 828669 |
03/06/2020 | 2,436.00p | 2,436.00p | 2,363.00p | 2,419.00p | 770941 |
02/06/2020 | 2,520.00p | 2,520.00p | 2,412.00p | 2,425.00p | 704169 |
01/06/2020 | 2,590.00p | 2,590.00p | 2,478.00p | 2,493.00p | 589068 |
29/05/2020 | 2,592.00p | 2,670.00p | 2,543.88p | 2,571.00p | 9219050 |
28/05/2020 | 2,503.00p | 2,615.00p | 2,480.00p | 2,575.00p | 1220317 |
*Close Price adjusted for both dividends and splits