Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/06/2020 | 4,143.00p | 4,213.00p | 4,001.00p | 4,106.00p | 759649 |
03/06/2020 | 4,116.00p | 4,211.00p | 4,026.00p | 4,200.00p | 600027 |
02/06/2020 | 4,031.00p | 4,254.00p | 3,954.00p | 4,029.00p | 750382 |
01/06/2020 | 3,880.00p | 3,991.26p | 3,812.00p | 3,958.00p | 423385 |
28/05/2020 | 4,151.00p | 4,300.00p | 4,050.00p | 4,068.00p | 964763 |
27/05/2020 | 4,045.00p | 4,290.00p | 4,028.00p | 4,094.00p | 963409 |
26/05/2020 | 3,910.00p | 4,210.00p | 3,903.00p | 3,985.00p | 1538767 |
25/05/2020 | 3,521.00p | 3,699.00p | 3,445.00p | 3,647.00p | 401126 |
22/05/2020 | 3,521.00p | 3,699.00p | 3,445.00p | 3,647.00p | 401126 |
21/05/2020 | 3,561.00p | 3,663.00p | 3,435.00p | 3,554.00p | 525232 |
20/05/2020 | 3,611.00p | 3,665.00p | 3,488.00p | 3,596.00p | 545208 |
19/05/2020 | 3,600.00p | 3,669.00p | 3,524.00p | 3,660.00p | 855402 |
18/05/2020 | 3,306.00p | 3,568.00p | 3,279.00p | 3,568.00p | 867369 |
15/05/2020 | 3,200.00p | 3,336.00p | 3,135.00p | 3,237.00p | 768007 |
14/05/2020 | 3,092.00p | 3,190.00p | 2,989.00p | 3,158.00p | 1063960 |
13/05/2020 | 3,347.00p | 3,379.00p | 3,142.00p | 3,152.00p | 894953 |
12/05/2020 | 3,504.00p | 3,548.00p | 3,423.00p | 3,450.00p | 708211 |
11/05/2020 | 3,681.00p | 3,722.87p | 3,445.00p | 3,522.00p | 517770 |
08/05/2020 | 3,505.00p | 3,616.00p | 3,400.00p | 3,594.00p | 779041 |
07/05/2020 | 3,505.00p | 3,616.00p | 3,400.00p | 3,594.00p | 779041 |
06/05/2020 | 3,491.00p | 3,525.00p | 3,419.75p | 3,432.00p | 748695 |
05/05/2020 | 3,453.00p | 3,554.00p | 3,419.00p | 3,537.00p | 841914 |
04/05/2020 | 3,514.00p | 3,539.00p | 3,220.00p | 3,394.00p | 682548 |
01/05/2020 | 3,562.00p | 3,613.19p | 3,431.07p | 3,543.00p | 363879 |
30/04/2020 | 3,990.00p | 4,040.00p | 3,587.00p | 3,608.00p | 1072956 |
29/04/2020 | 3,680.00p | 3,979.00p | 3,622.00p | 3,967.00p | 789173 |
28/04/2020 | 3,629.00p | 3,691.00p | 3,522.00p | 3,627.00p | 573801 |
27/04/2020 | 3,449.00p | 3,605.00p | 3,434.00p | 3,601.00p | 653943 |
24/04/2020 | 3,458.00p | 3,470.00p | 3,350.00p | 3,362.00p | 612444 |
23/04/2020 | 3,460.00p | 3,513.50p | 3,382.00p | 3,491.00p | 467072 |
22/04/2020 | 3,469.00p | 3,514.00p | 3,438.00p | 3,481.00p | 458798 |
21/04/2020 | 3,476.00p | 3,538.00p | 3,417.00p | 3,427.00p | 717597 |
20/04/2020 | 3,563.00p | 3,617.00p | 3,468.00p | 3,555.00p | 940146 |
16/04/2020 | 3,321.00p | 3,384.00p | 3,181.00p | 3,213.00p | 819650 |
15/04/2020 | 3,407.00p | 3,450.00p | 3,159.00p | 3,260.00p | 678128 |
14/04/2020 | 3,701.00p | 3,739.00p | 3,398.00p | 3,415.00p | 942235 |
09/04/2020 | 3,571.00p | 3,783.50p | 3,552.01p | 3,710.00p | 1145143 |
08/04/2020 | 3,383.00p | 3,519.00p | 3,304.00p | 3,515.00p | 1229096 |
07/04/2020 | 3,291.00p | 3,707.00p | 3,287.00p | 3,462.00p | 1229921 |
06/04/2020 | 2,935.00p | 3,257.02p | 2,896.00p | 3,175.00p | 1158978 |
03/04/2020 | 3,014.00p | 3,063.00p | 2,817.19p | 2,841.00p | 1126090 |
02/04/2020 | 3,109.00p | 3,291.00p | 2,971.00p | 3,000.00p | 1267884 |
01/04/2020 | 3,250.00p | 3,499.00p | 3,144.00p | 3,152.00p | 1090428 |
31/03/2020 | 3,436.00p | 3,600.50p | 3,391.40p | 3,515.50p | 1193005 |
30/03/2020 | 3,487.50p | 3,487.50p | 3,206.50p | 3,394.00p | 1083506 |
27/03/2020 | 3,550.00p | 3,667.50p | 3,345.00p | 3,454.00p | 1607096 |
26/03/2020 | 3,334.50p | 3,799.50p | 3,263.50p | 3,799.50p | 1106561 |
25/03/2020 | 3,068.50p | 3,602.04p | 2,991.00p | 3,430.00p | 1526726 |
24/03/2020 | 2,735.00p | 3,050.00p | 2,698.00p | 3,050.00p | 1145251 |
23/03/2020 | 2,500.00p | 2,798.50p | 2,500.00p | 2,592.00p | 1660778 |
20/03/2020 | 2,498.50p | 2,940.00p | 2,467.50p | 2,754.00p | 2763021 |
19/03/2020 | 2,591.00p | 2,597.50p | 2,161.00p | 2,385.50p | 2276443 |
18/03/2020 | 2,876.00p | 2,969.00p | 2,568.00p | 2,605.50p | 1843023 |
17/03/2020 | 3,024.50p | 3,053.00p | 2,745.50p | 2,935.00p | 1899438 |
16/03/2020 | 3,193.00p | 3,250.50p | 2,809.00p | 2,999.00p | 1754103 |
13/03/2020 | 3,446.50p | 3,595.50p | 3,296.50p | 3,351.00p | 1798332 |
12/03/2020 | 3,548.50p | 3,559.50p | 3,296.50p | 3,331.50p | 1413688 |
11/03/2020 | 3,925.50p | 3,926.00p | 3,721.00p | 3,770.50p | 1433768 |
10/03/2020 | 3,893.00p | 4,069.00p | 3,759.50p | 3,860.00p | 1300265 |
09/03/2020 | 3,700.00p | 3,946.50p | 3,682.00p | 3,850.00p | 2083926 |
06/03/2020 | 3,963.00p | 4,059.50p | 3,770.00p | 4,031.50p | 1533183 |
05/03/2020 | 4,216.50p | 4,240.50p | 4,066.00p | 4,085.50p | 794535 |
04/03/2020 | 4,250.00p | 4,328.50p | 4,186.00p | 4,231.50p | 794805 |
03/03/2020 | 4,330.00p | 4,418.50p | 4,247.50p | 4,274.00p | 835764 |
02/03/2020 | 4,390.00p | 4,465.50p | 4,165.50p | 4,287.00p | 1865457 |
28/02/2020 | 4,223.00p | 4,360.50p | 4,177.10p | 4,302.00p | 1528430 |
27/02/2020 | 4,417.50p | 4,498.00p | 4,333.50p | 4,422.50p | 1203099 |
26/02/2020 | 4,520.00p | 4,591.00p | 4,405.50p | 4,538.00p | 950513 |
25/02/2020 | 4,761.00p | 4,795.50p | 4,579.00p | 4,588.00p | 741116 |
24/02/2020 | 4,884.00p | 4,894.60p | 4,695.50p | 4,741.00p | 1037398 |
21/02/2020 | 5,051.00p | 5,093.00p | 5,004.00p | 5,022.00p | 589122 |
20/02/2020 | 5,090.00p | 5,147.00p | 5,085.00p | 5,121.00p | 713304 |
19/02/2020 | 4,947.00p | 5,080.00p | 4,863.50p | 5,080.00p | 780321 |
18/02/2020 | 4,726.00p | 4,966.50p | 4,726.00p | 4,929.00p | 723490 |
17/02/2020 | 4,883.00p | 4,883.00p | 4,787.00p | 4,829.50p | 473149 |
14/02/2020 | 4,835.00p | 4,872.50p | 4,779.00p | 4,779.00p | 391536 |
13/02/2020 | 4,889.00p | 4,889.00p | 4,779.50p | 4,817.50p | 396164 |
12/02/2020 | 4,827.50p | 4,894.00p | 4,807.00p | 4,894.00p | 534284 |
11/02/2020 | 4,751.00p | 4,852.00p | 4,751.00p | 4,836.00p | 436938 |
10/02/2020 | 4,745.50p | 4,782.50p | 4,721.50p | 4,730.50p | 270744 |
07/02/2020 | 4,886.00p | 4,903.50p | 4,768.00p | 4,793.50p | 406963 |
06/02/2020 | 4,979.50p | 5,001.00p | 4,869.50p | 4,920.00p | 437239 |
05/02/2020 | 4,820.00p | 4,964.00p | 4,784.50p | 4,948.00p | 635380 |
04/02/2020 | 4,722.50p | 4,860.50p | 4,718.00p | 4,848.50p | 369408 |
03/02/2020 | 4,694.00p | 4,727.50p | 4,651.00p | 4,701.00p | 455881 |
31/01/2020 | 4,702.00p | 4,801.50p | 4,640.00p | 4,685.50p | 839812 |
30/01/2020 | 4,699.00p | 4,731.00p | 4,627.00p | 4,666.50p | 440390 |
29/01/2020 | 4,728.00p | 4,761.00p | 4,689.50p | 4,755.50p | 465300 |
28/01/2020 | 4,623.50p | 4,736.50p | 4,533.00p | 4,709.50p | 599451 |
27/01/2020 | 4,700.00p | 4,705.00p | 4,493.50p | 4,570.00p | 850709 |
24/01/2020 | 4,901.50p | 4,925.00p | 4,793.00p | 4,806.00p | 420281 |
23/01/2020 | 5,001.00p | 5,001.00p | 4,812.00p | 4,834.00p | 370200 |
22/01/2020 | 4,956.00p | 5,020.00p | 4,936.50p | 4,995.50p | 335434 |
21/01/2020 | 5,116.00p | 5,119.00p | 4,932.00p | 4,965.00p | 456985 |
20/01/2020 | 5,139.00p | 5,165.00p | 5,117.00p | 5,146.00p | 121339 |
17/01/2020 | 5,090.00p | 5,182.00p | 5,080.00p | 5,157.00p | 338679 |
16/01/2020 | 5,079.00p | 5,088.00p | 5,030.00p | 5,088.00p | 297458 |
15/01/2020 | 5,054.00p | 5,067.00p | 5,027.00p | 5,063.00p | 220700 |
14/01/2020 | 5,060.00p | 5,071.00p | 5,024.00p | 5,035.00p | 259449 |
13/01/2020 | 5,027.00p | 5,070.00p | 5,019.00p | 5,051.00p | 215512 |
10/01/2020 | 5,075.00p | 5,102.20p | 5,020.00p | 5,020.00p | 199407 |
09/01/2020 | 5,078.00p | 5,102.00p | 5,051.00p | 5,065.00p | 314737 |
08/01/2020 | 5,053.00p | 5,068.00p | 5,008.00p | 5,063.00p | 352978 |
07/01/2020 | 5,088.00p | 5,108.38p | 5,024.00p | 5,074.00p | 484909 |
06/01/2020 | 5,160.00p | 5,172.34p | 5,068.00p | 5,088.00p | 248441 |
03/01/2020 | 5,200.00p | 5,228.00p | 5,165.00p | 5,189.00p | 269339 |
02/01/2020 | 5,226.00p | 5,268.00p | 5,211.00p | 5,223.00p | 243804 |
31/12/2019 | 5,234.00p | 5,242.00p | 5,185.00p | 5,208.00p | 88639 |
30/12/2019 | 5,229.00p | 5,297.00p | 5,208.00p | 5,216.00p | 215270 |
27/12/2019 | 5,202.00p | 5,273.00p | 5,202.00p | 5,220.00p | 242001 |
24/12/2019 | 5,224.00p | 5,246.00p | 5,179.00p | 5,240.00p | 74761 |
23/12/2019 | 5,150.00p | 5,233.00p | 5,088.00p | 5,220.00p | 256085 |
20/12/2019 | 5,124.00p | 5,149.00p | 5,097.00p | 5,146.00p | 532255 |
19/12/2019 | 5,123.00p | 5,128.00p | 5,072.00p | 5,124.00p | 348527 |
18/12/2019 | 5,082.00p | 5,121.00p | 5,038.00p | 5,100.00p | 372058 |
17/12/2019 | 4,999.50p | 5,081.00p | 4,974.00p | 5,079.00p | 518616 |
16/12/2019 | 4,930.00p | 5,041.00p | 4,929.50p | 4,995.00p | 323891 |
13/12/2019 | 4,909.50p | 5,064.00p | 4,854.50p | 4,890.00p | 681216 |
12/12/2019 | 4,843.50p | 4,940.00p | 4,821.50p | 4,906.50p | 334616 |
11/12/2019 | 4,826.00p | 4,851.50p | 4,785.50p | 4,813.50p | 315917 |
10/12/2019 | 4,819.50p | 4,819.50p | 4,731.50p | 4,792.00p | 428367 |
09/12/2019 | 4,834.00p | 4,836.00p | 4,771.00p | 4,805.00p | 208682 |
06/12/2019 | 4,758.50p | 4,853.50p | 4,758.50p | 4,834.50p | 241472 |
05/12/2019 | 4,750.00p | 4,775.50p | 4,710.00p | 4,756.50p | 331124 |
04/12/2019 | 4,762.00p | 4,800.50p | 4,730.00p | 4,750.00p | 306463 |
03/12/2019 | 4,956.50p | 4,960.50p | 4,767.00p | 4,767.00p | 524931 |
02/12/2019 | 5,000.00p | 5,059.00p | 4,947.50p | 4,962.00p | 570978 |
29/11/2019 | 5,032.00p | 5,083.00p | 5,007.00p | 5,007.00p | 307287 |
28/11/2019 | 5,041.00p | 5,066.00p | 4,980.00p | 5,064.00p | 265142 |
27/11/2019 | 5,000.00p | 5,086.00p | 4,974.50p | 5,072.00p | 559264 |
26/11/2019 | 4,917.00p | 4,989.50p | 4,846.50p | 4,971.00p | 599986 |
25/11/2019 | 4,745.00p | 4,900.00p | 4,745.00p | 4,892.50p | 374016 |
22/11/2019 | 4,649.00p | 4,768.00p | 4,645.00p | 4,749.00p | 346192 |
21/11/2019 | 4,659.50p | 4,659.50p | 4,583.50p | 4,631.00p | 546900 |
20/11/2019 | 4,793.00p | 4,793.00p | 4,656.50p | 4,671.50p | 351160 |
19/11/2019 | 4,806.50p | 4,870.50p | 4,799.00p | 4,807.00p | 409436 |
18/11/2019 | 4,786.50p | 4,819.00p | 4,750.00p | 4,785.50p | 194854 |
15/11/2019 | 4,791.00p | 4,795.00p | 4,723.00p | 4,761.00p | 234926 |
14/11/2019 | 4,765.00p | 4,789.50p | 4,716.00p | 4,757.00p | 212526 |
13/11/2019 | 4,800.00p | 4,815.00p | 4,714.50p | 4,771.50p | 328120 |
12/11/2019 | 4,786.00p | 4,838.00p | 4,764.06p | 4,832.50p | 400922 |
11/11/2019 | 4,784.50p | 4,784.50p | 4,705.00p | 4,779.00p | 339838 |
08/11/2019 | 4,815.50p | 4,820.00p | 4,782.50p | 4,784.50p | 285722 |
07/11/2019 | 4,820.00p | 4,846.00p | 4,779.50p | 4,833.00p | 384501 |
06/11/2019 | 4,801.50p | 4,815.00p | 4,748.00p | 4,815.00p | 297191 |
05/11/2019 | 4,718.00p | 4,781.00p | 4,702.02p | 4,773.00p | 378375 |
04/11/2019 | 4,730.00p | 4,749.48p | 4,694.50p | 4,710.00p | 307632 |
01/11/2019 | 4,686.50p | 4,755.50p | 4,661.50p | 4,711.50p | 581169 |
31/10/2019 | 4,660.00p | 4,714.00p | 4,645.00p | 4,660.00p | 637099 |
30/10/2019 | 4,638.00p | 4,684.50p | 4,626.50p | 4,638.00p | 479224 |
29/10/2019 | 4,653.00p | 4,661.00p | 4,600.50p | 4,631.00p | 352612 |
28/10/2019 | 4,644.00p | 4,661.50p | 4,600.00p | 4,659.00p | 349929 |
25/10/2019 | 4,620.00p | 4,646.00p | 4,594.50p | 4,634.00p | 385937 |
24/10/2019 | 4,570.00p | 4,616.50p | 4,551.00p | 4,610.00p | 476515 |
23/10/2019 | 4,513.00p | 4,561.50p | 4,510.00p | 4,550.00p | 429881 |
22/10/2019 | 4,528.00p | 4,560.00p | 4,501.00p | 4,538.50p | 373316 |
21/10/2019 | 4,543.50p | 4,576.50p | 4,505.50p | 4,560.00p | 440220 |
18/10/2019 | 4,623.00p | 4,669.50p | 4,520.00p | 4,520.00p | 794075 |
17/10/2019 | 4,771.50p | 4,771.50p | 4,705.50p | 4,737.00p | 372649 |
16/10/2019 | 4,724.00p | 4,792.00p | 4,704.50p | 4,715.50p | 378279 |
15/10/2019 | 4,731.50p | 4,758.00p | 4,693.50p | 4,726.00p | 472337 |
14/10/2019 | 4,783.50p | 4,783.50p | 4,709.50p | 4,711.50p | 323155 |
11/10/2019 | 4,763.50p | 4,808.00p | 4,731.00p | 4,762.00p | 471050 |
10/10/2019 | 4,820.00p | 4,831.50p | 4,774.00p | 4,819.50p | 243617 |
09/10/2019 | 4,804.50p | 4,826.50p | 4,772.50p | 4,808.50p | 253431 |
08/10/2019 | 4,872.00p | 4,881.00p | 4,790.50p | 4,790.50p | 311178 |
07/10/2019 | 4,826.00p | 4,871.00p | 4,823.50p | 4,841.00p | 282789 |
04/10/2019 | 4,810.50p | 4,853.00p | 4,787.50p | 4,838.50p | 274492 |
03/10/2019 | 4,830.00p | 4,845.50p | 4,765.50p | 4,779.00p | 418553 |
02/10/2019 | 5,005.00p | 5,034.00p | 4,835.00p | 4,835.00p | 413784 |
01/10/2019 | 5,053.00p | 5,109.00p | 5,030.00p | 5,030.00p | 291847 |
30/09/2019 | 5,028.00p | 5,090.00p | 5,017.00p | 5,075.00p | 468511 |
27/09/2019 | 5,008.00p | 5,106.00p | 5,008.00p | 5,053.00p | 399784 |
26/09/2019 | 4,991.50p | 5,108.00p | 4,988.00p | 5,010.00p | 372331 |
25/09/2019 | 4,991.50p | 4,995.00p | 4,910.50p | 4,957.00p | 327431 |
24/09/2019 | 4,989.00p | 5,054.00p | 4,984.00p | 5,038.00p | 464735 |
23/09/2019 | 5,007.00p | 5,009.00p | 4,962.00p | 4,990.00p | 228948 |
20/09/2019 | 4,987.00p | 5,069.00p | 4,945.00p | 4,991.00p | 742948 |
19/09/2019 | 5,029.00p | 5,078.00p | 4,999.00p | 5,017.00p | 354700 |
18/09/2019 | 5,040.00p | 5,084.00p | 4,997.50p | 5,015.00p | 373942 |
17/09/2019 | 5,020.00p | 5,100.00p | 4,992.50p | 5,040.00p | 471827 |
16/09/2019 | 5,001.00p | 5,052.00p | 4,981.00p | 5,014.00p | 336546 |
13/09/2019 | 5,040.00p | 5,059.00p | 4,969.50p | 5,059.00p | 358600 |
12/09/2019 | 5,040.00p | 5,107.00p | 4,975.21p | 5,037.00p | 415649 |
11/09/2019 | 5,049.00p | 5,167.00p | 5,036.00p | 5,167.00p | 737629 |
10/09/2019 | 5,044.00p | 5,044.00p | 4,966.50p | 5,033.00p | 387255 |
09/09/2019 | 5,150.00p | 5,168.00p | 5,035.00p | 5,071.00p | 239813 |
06/09/2019 | 5,100.00p | 5,123.00p | 5,065.00p | 5,123.00p | 464924 |
05/09/2019 | 5,195.00p | 5,195.00p | 5,038.00p | 5,080.00p | 338626 |
04/09/2019 | 5,115.00p | 5,175.00p | 5,115.00p | 5,150.00p | 452931 |
03/09/2019 | 5,155.00p | 5,199.00p | 5,130.00p | 5,155.00p | 395529 |
02/09/2019 | 5,117.00p | 5,177.00p | 5,117.00p | 5,163.00p | 222734 |
30/08/2019 | 5,076.00p | 5,156.00p | 5,066.00p | 5,125.00p | 689832 |
29/08/2019 | 5,074.00p | 5,132.00p | 5,046.00p | 5,052.00p | 428249 |
28/08/2019 | 5,104.00p | 5,123.00p | 5,047.00p | 5,092.00p | 287188 |
27/08/2019 | 5,080.00p | 5,116.00p | 5,053.00p | 5,086.00p | 517249 |
23/08/2019 | 5,149.00p | 5,194.00p | 5,105.00p | 5,109.00p | 274971 |
22/08/2019 | 5,233.00p | 5,233.00p | 5,095.00p | 5,099.00p | 432104 |
21/08/2019 | 5,194.00p | 5,256.00p | 5,155.00p | 5,214.00p | 291024 |
20/08/2019 | 5,200.00p | 5,245.00p | 5,150.00p | 5,165.00p | 215817 |
*Close Price adjusted for both dividends and splits