Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/03/2021 | 5,464.00p | 5,620.00p | 5,460.00p | 5,602.00p | 475974 |
16/03/2021 | 5,386.00p | 5,476.00p | 5,348.00p | 5,470.00p | 295610 |
15/03/2021 | 5,328.00p | 5,394.00p | 5,300.00p | 5,342.00p | 202922 |
12/03/2021 | 5,326.00p | 5,370.00p | 5,268.00p | 5,306.00p | 202081 |
11/03/2021 | 5,350.00p | 5,420.00p | 5,342.00p | 5,342.00p | 228844 |
10/03/2021 | 5,352.00p | 5,378.00p | 5,301.62p | 5,338.00p | 284805 |
09/03/2021 | 5,260.00p | 5,472.00p | 5,236.00p | 5,364.00p | 389576 |
08/03/2021 | 5,400.00p | 5,422.00p | 5,216.00p | 5,266.00p | 423421 |
05/03/2021 | 5,332.00p | 5,434.00p | 5,288.00p | 5,370.00p | 240572 |
04/03/2021 | 5,410.00p | 5,470.00p | 5,348.00p | 5,422.00p | 246247 |
03/03/2021 | 5,412.00p | 5,580.00p | 5,410.00p | 5,472.00p | 261538 |
02/03/2021 | 5,500.00p | 5,648.00p | 5,340.00p | 5,386.00p | 357455 |
01/03/2021 | 5,388.00p | 5,518.00p | 5,388.00p | 5,480.00p | 293758 |
26/02/2021 | 5,442.00p | 5,472.00p | 5,316.00p | 5,356.00p | 392222 |
25/02/2021 | 5,482.00p | 5,536.68p | 5,450.00p | 5,490.00p | 182028 |
24/02/2021 | 5,418.00p | 5,488.00p | 5,394.00p | 5,470.00p | 305556 |
23/02/2021 | 5,572.00p | 5,590.00p | 5,390.00p | 5,458.00p | 317299 |
22/02/2021 | 5,648.00p | 5,652.00p | 5,506.00p | 5,548.00p | 249416 |
19/02/2021 | 5,902.00p | 5,924.00p | 5,694.00p | 5,694.00p | 376221 |
18/02/2021 | 5,866.00p | 5,934.00p | 5,850.00p | 5,880.00p | 254479 |
17/02/2021 | 5,860.00p | 5,902.00p | 5,850.00p | 5,884.00p | 307316 |
16/02/2021 | 5,858.00p | 5,930.00p | 5,846.00p | 5,874.00p | 99322 |
15/02/2021 | 5,854.00p | 5,944.00p | 5,828.00p | 5,894.00p | 222848 |
12/02/2021 | 5,778.00p | 5,868.00p | 5,742.00p | 5,838.00p | 136851 |
11/02/2021 | 5,686.00p | 5,814.00p | 5,682.00p | 5,794.00p | 181281 |
10/02/2021 | 5,692.00p | 5,696.00p | 5,584.00p | 5,590.00p | 154193 |
09/02/2021 | 5,736.00p | 5,778.00p | 5,624.00p | 5,650.00p | 192255 |
08/02/2021 | 5,674.00p | 5,782.00p | 5,640.00p | 5,740.00p | 150222 |
05/02/2021 | 5,708.00p | 5,822.00p | 5,638.00p | 5,660.00p | 209667 |
04/02/2021 | 5,770.00p | 5,826.00p | 5,712.00p | 5,776.00p | 191640 |
03/02/2021 | 5,796.00p | 5,834.00p | 5,724.00p | 5,764.00p | 165242 |
02/02/2021 | 5,646.00p | 5,816.00p | 5,602.00p | 5,780.00p | 547170 |
01/02/2021 | 5,552.00p | 5,620.00p | 5,520.20p | 5,620.00p | 184185 |
29/01/2021 | 5,600.00p | 5,600.00p | 5,488.00p | 5,518.00p | 392809 |
28/01/2021 | 5,642.00p | 5,724.00p | 5,606.00p | 5,654.00p | 274226 |
27/01/2021 | 5,696.00p | 5,696.00p | 5,590.00p | 5,652.00p | 561140 |
26/01/2021 | 5,662.00p | 5,694.00p | 5,610.00p | 5,628.00p | 336495 |
25/01/2021 | 5,600.00p | 5,662.00p | 5,578.00p | 5,630.00p | 247552 |
22/01/2021 | 5,562.00p | 5,608.00p | 5,514.00p | 5,594.00p | 209029 |
21/01/2021 | 5,560.00p | 5,600.00p | 5,526.45p | 5,552.00p | 209189 |
20/01/2021 | 5,506.00p | 5,606.00p | 5,506.00p | 5,556.00p | 204572 |
19/01/2021 | 5,554.00p | 5,584.00p | 5,484.00p | 5,496.00p | 224651 |
18/01/2021 | 5,550.00p | 5,610.00p | 5,548.00p | 5,548.00p | 113500 |
15/01/2021 | 5,574.00p | 5,624.00p | 5,520.00p | 5,574.00p | 206147 |
14/01/2021 | 5,732.00p | 5,732.00p | 5,588.00p | 5,600.00p | 239363 |
13/01/2021 | 5,652.00p | 5,718.00p | 5,614.00p | 5,652.00p | 272566 |
12/01/2021 | 5,712.00p | 5,726.55p | 5,578.00p | 5,578.00p | 288739 |
11/01/2021 | 5,844.00p | 5,878.00p | 5,722.00p | 5,722.00p | 277173 |
08/01/2021 | 5,910.00p | 5,910.00p | 5,776.00p | 5,836.00p | 258335 |
07/01/2021 | 5,936.00p | 5,936.00p | 5,759.38p | 5,810.00p | 196413 |
06/01/2021 | 5,752.00p | 5,922.00p | 5,686.62p | 5,874.00p | 280953 |
05/01/2021 | 5,810.00p | 5,884.14p | 5,776.00p | 5,802.00p | 136130 |
04/01/2021 | 5,718.00p | 5,944.00p | 5,700.00p | 5,870.00p | 278710 |
31/12/2020 | 5,684.00p | 5,698.76p | 5,608.00p | 5,648.00p | 140504 |
30/12/2020 | 5,926.00p | 5,936.00p | 5,784.00p | 5,800.00p | 189651 |
29/12/2020 | 5,844.00p | 6,020.00p | 5,844.00p | 5,932.00p | 313710 |
24/12/2020 | 5,774.00p | 5,818.00p | 5,726.00p | 5,760.00p | 39533 |
23/12/2020 | 5,772.00p | 5,830.00p | 5,758.00p | 5,790.00p | 127992 |
22/12/2020 | 5,804.00p | 5,846.00p | 5,774.00p | 5,830.00p | 119452 |
21/12/2020 | 5,830.00p | 5,866.00p | 5,710.00p | 5,834.00p | 201960 |
18/12/2020 | 5,870.00p | 5,914.00p | 5,832.00p | 5,872.00p | 368722 |
17/12/2020 | 5,870.00p | 5,922.00p | 5,828.00p | 5,860.00p | 282951 |
16/12/2020 | 5,772.00p | 5,832.00p | 5,746.00p | 5,826.00p | 169933 |
15/12/2020 | 5,798.00p | 5,860.00p | 5,772.55p | 5,776.00p | 166555 |
14/12/2020 | 5,844.00p | 5,852.00p | 5,768.00p | 5,790.00p | 171723 |
11/12/2020 | 5,828.00p | 5,846.00p | 5,756.00p | 5,824.00p | 316226 |
10/12/2020 | 5,852.00p | 5,866.00p | 5,760.00p | 5,804.00p | 293886 |
09/12/2020 | 5,896.00p | 5,922.00p | 5,820.00p | 5,820.00p | 272113 |
08/12/2020 | 5,814.00p | 5,886.00p | 5,750.00p | 5,886.00p | 440325 |
07/12/2020 | 5,722.00p | 5,778.00p | 5,666.00p | 5,700.00p | 226323 |
04/12/2020 | 5,598.00p | 5,672.00p | 5,598.00p | 5,658.00p | 354306 |
03/12/2020 | 5,520.00p | 5,666.00p | 5,520.00p | 5,580.00p | 190505 |
02/12/2020 | 5,550.00p | 5,586.00p | 5,522.00p | 5,566.00p | 294884 |
01/12/2020 | 5,554.00p | 5,606.00p | 5,500.00p | 5,564.00p | 328055 |
30/11/2020 | 5,482.00p | 5,673.27p | 5,482.00p | 5,522.00p | 385470 |
27/11/2020 | 5,506.00p | 5,546.00p | 5,392.00p | 5,502.00p | 676947 |
26/11/2020 | 5,566.00p | 5,582.00p | 5,498.00p | 5,520.00p | 262662 |
25/11/2020 | 5,614.00p | 5,710.00p | 5,512.00p | 5,566.00p | 476989 |
24/11/2020 | 6,012.00p | 6,126.00p | 5,672.00p | 5,682.00p | 580303 |
23/11/2020 | 6,202.00p | 6,202.00p | 6,060.00p | 6,072.00p | 282498 |
20/11/2020 | 6,100.00p | 6,186.00p | 6,071.45p | 6,140.00p | 236357 |
19/11/2020 | 5,962.00p | 6,042.00p | 5,946.00p | 6,032.00p | 258417 |
18/11/2020 | 6,092.00p | 6,132.00p | 5,992.00p | 5,992.00p | 318744 |
17/11/2020 | 6,140.00p | 6,264.00p | 6,086.00p | 6,122.00p | 278670 |
16/11/2020 | 6,138.00p | 6,200.00p | 6,096.00p | 6,150.00p | 213096 |
13/11/2020 | 6,190.00p | 6,210.00p | 6,072.00p | 6,078.00p | 203691 |
12/11/2020 | 6,128.00p | 6,246.00p | 6,114.00p | 6,246.00p | 247750 |
10/11/2020 | 5,884.00p | 6,056.00p | 5,880.00p | 6,030.00p | 368295 |
09/11/2020 | 5,884.00p | 6,062.00p | 5,840.00p | 5,840.00p | 370207 |
06/11/2020 | 5,858.00p | 5,890.00p | 5,796.00p | 5,820.00p | 197507 |
05/11/2020 | 5,882.00p | 5,948.00p | 5,870.00p | 5,872.00p | 314633 |
04/11/2020 | 5,634.00p | 5,814.00p | 5,622.00p | 5,814.00p | 270556 |
03/11/2020 | 5,660.00p | 5,706.00p | 5,618.00p | 5,684.00p | 273610 |
02/11/2020 | 5,586.00p | 5,694.00p | 5,560.00p | 5,624.00p | 303360 |
30/10/2020 | 5,600.00p | 5,660.00p | 5,570.00p | 5,572.00p | 313045 |
29/10/2020 | 5,654.00p | 5,718.00p | 5,630.00p | 5,638.00p | 281361 |
28/10/2020 | 5,766.00p | 5,804.00p | 5,641.47p | 5,654.00p | 268944 |
27/10/2020 | 5,966.00p | 5,966.00p | 5,810.00p | 5,856.00p | 300601 |
26/10/2020 | 5,950.00p | 6,002.16p | 5,814.00p | 5,846.00p | 305002 |
23/10/2020 | 5,920.00p | 6,026.92p | 5,920.00p | 5,996.00p | 185387 |
22/10/2020 | 5,990.00p | 6,012.00p | 5,924.00p | 5,938.00p | 222590 |
21/10/2020 | 6,152.00p | 6,152.00p | 6,008.00p | 6,010.00p | 224294 |
20/10/2020 | 6,100.00p | 6,174.92p | 6,100.00p | 6,126.00p | 152731 |
19/10/2020 | 6,196.00p | 6,228.00p | 6,140.00p | 6,140.00p | 160577 |
16/10/2020 | 6,118.00p | 6,192.00p | 6,054.00p | 6,148.00p | 310657 |
15/10/2020 | 6,170.00p | 6,170.00p | 6,022.00p | 6,034.00p | 230516 |
14/10/2020 | 6,228.00p | 6,276.00p | 6,174.00p | 6,196.00p | 132787 |
13/10/2020 | 6,214.00p | 6,248.00p | 6,180.00p | 6,190.00p | 326952 |
12/10/2020 | 6,186.00p | 6,202.00p | 6,136.00p | 6,200.00p | 325057 |
09/10/2020 | 6,128.00p | 6,214.00p | 6,128.00p | 6,188.00p | 246166 |
08/10/2020 | 6,158.00p | 6,206.00p | 6,108.00p | 6,142.00p | 180840 |
07/10/2020 | 6,200.00p | 6,202.00p | 6,120.00p | 6,152.00p | 256363 |
06/10/2020 | 6,392.00p | 6,406.00p | 6,214.00p | 6,240.00p | 275675 |
05/10/2020 | 6,450.00p | 6,492.00p | 6,334.00p | 6,406.00p | 181121 |
02/10/2020 | 6,380.00p | 6,440.00p | 6,324.00p | 6,440.00p | 259297 |
01/10/2020 | 6,370.00p | 6,480.00p | 6,316.00p | 6,368.00p | 266142 |
30/09/2020 | 6,338.00p | 6,400.86p | 6,334.00p | 6,334.00p | 277567 |
29/09/2020 | 6,378.00p | 6,454.00p | 6,312.00p | 6,408.00p | 199753 |
28/09/2020 | 6,406.00p | 6,456.00p | 6,354.00p | 6,354.00p | 208408 |
25/09/2020 | 6,362.00p | 6,372.00p | 6,256.00p | 6,356.00p | 310206 |
24/09/2020 | 6,346.00p | 6,400.00p | 6,308.00p | 6,328.00p | 206415 |
23/09/2020 | 6,300.00p | 6,466.00p | 6,298.00p | 6,416.00p | 321217 |
22/09/2020 | 6,320.00p | 6,378.00p | 6,256.00p | 6,266.00p | 187433 |
21/09/2020 | 6,350.00p | 6,386.00p | 6,194.00p | 6,292.00p | 254777 |
18/09/2020 | 6,332.00p | 6,478.00p | 6,314.00p | 6,418.00p | 553727 |
17/09/2020 | 6,200.00p | 6,386.00p | 6,200.00p | 6,344.00p | 203542 |
16/09/2020 | 6,328.00p | 6,378.77p | 6,280.00p | 6,312.00p | 202665 |
15/09/2020 | 6,268.00p | 6,322.00p | 6,234.00p | 6,322.00p | 163446 |
14/09/2020 | 6,160.00p | 6,270.00p | 6,158.00p | 6,250.00p | 221142 |
11/09/2020 | 6,044.00p | 6,174.00p | 6,024.00p | 6,134.00p | 155893 |
10/09/2020 | 6,064.00p | 6,079.58p | 6,008.00p | 6,042.00p | 207320 |
09/09/2020 | 6,076.00p | 6,140.00p | 6,042.00p | 6,076.00p | 183032 |
08/09/2020 | 6,004.00p | 6,046.00p | 5,880.00p | 6,046.00p | 237317 |
07/09/2020 | 5,816.00p | 5,968.00p | 5,816.00p | 5,944.00p | 76917 |
04/09/2020 | 5,794.00p | 5,948.00p | 5,770.00p | 5,832.00p | 193251 |
03/09/2020 | 6,010.00p | 6,064.00p | 5,876.00p | 5,898.00p | 125551 |
02/09/2020 | 5,900.00p | 6,016.00p | 5,864.00p | 6,016.00p | 166904 |
01/09/2020 | 5,888.00p | 5,910.00p | 5,804.00p | 5,866.00p | 289374 |
31/08/2020 | 5,874.00p | 5,942.00p | 5,864.00p | 5,876.00p | 205168 |
28/08/2020 | 5,874.00p | 5,942.00p | 5,864.00p | 5,876.00p | 205168 |
27/08/2020 | 6,020.00p | 6,044.00p | 5,942.00p | 5,950.00p | 127619 |
26/08/2020 | 5,950.00p | 6,004.00p | 5,870.00p | 6,004.00p | 136801 |
25/08/2020 | 6,000.00p | 6,032.00p | 5,938.00p | 5,938.00p | 135151 |
24/08/2020 | 5,882.00p | 5,998.00p | 5,868.00p | 5,972.00p | 84388 |
21/08/2020 | 5,820.00p | 5,902.00p | 5,814.00p | 5,850.00p | 148064 |
20/08/2020 | 5,794.00p | 5,888.00p | 5,794.00p | 5,862.00p | 113654 |
19/08/2020 | 5,842.00p | 5,898.00p | 5,814.00p | 5,852.00p | 185473 |
18/08/2020 | 5,840.00p | 5,904.00p | 5,818.00p | 5,860.00p | 183234 |
17/08/2020 | 5,808.00p | 5,908.00p | 5,808.00p | 5,902.00p | 127168 |
14/08/2020 | 5,980.00p | 5,980.00p | 5,788.00p | 5,846.00p | 193120 |
13/08/2020 | 5,936.00p | 5,978.00p | 5,920.00p | 5,960.00p | 171088 |
12/08/2020 | 5,822.00p | 5,984.00p | 5,746.00p | 5,984.00p | 195521 |
11/08/2020 | 5,700.00p | 5,816.00p | 5,696.00p | 5,810.00p | 159385 |
10/08/2020 | 5,822.00p | 5,822.00p | 5,668.00p | 5,680.00p | 242012 |
07/08/2020 | 5,658.00p | 5,810.00p | 5,618.00p | 5,810.00p | 256217 |
06/08/2020 | 5,608.00p | 5,678.00p | 5,546.00p | 5,644.00p | 142650 |
05/08/2020 | 5,456.00p | 5,630.00p | 5,456.00p | 5,614.00p | 172195 |
04/08/2020 | 5,634.00p | 5,634.00p | 5,446.00p | 5,476.00p | 165079 |
03/08/2020 | 5,270.00p | 5,652.00p | 5,270.00p | 5,622.00p | 213936 |
31/07/2020 | 5,532.00p | 5,578.00p | 5,350.00p | 5,378.00p | 322139 |
30/07/2020 | 5,640.00p | 5,648.00p | 5,504.00p | 5,622.00p | 292404 |
29/07/2020 | 5,560.00p | 5,707.64p | 5,530.00p | 5,652.00p | 166830 |
28/07/2020 | 5,604.00p | 5,662.00p | 5,566.00p | 5,598.00p | 291372 |
27/07/2020 | 5,402.00p | 5,550.00p | 5,384.00p | 5,550.00p | 135660 |
24/07/2020 | 5,392.00p | 5,478.00p | 5,392.00p | 5,416.00p | 110833 |
23/07/2020 | 5,548.00p | 5,552.00p | 5,472.00p | 5,528.00p | 117461 |
22/07/2020 | 5,552.00p | 5,598.00p | 5,490.00p | 5,522.00p | 205344 |
21/07/2020 | 5,538.00p | 5,572.00p | 5,494.00p | 5,504.00p | 139915 |
20/07/2020 | 5,498.00p | 5,534.00p | 5,454.00p | 5,496.00p | 103290 |
17/07/2020 | 5,472.00p | 5,500.00p | 5,422.00p | 5,494.00p | 152979 |
16/07/2020 | 5,530.00p | 5,576.00p | 5,456.00p | 5,456.00p | 160886 |
15/07/2020 | 5,388.00p | 5,610.00p | 5,386.00p | 5,564.00p | 343207 |
14/07/2020 | 5,332.00p | 5,382.00p | 5,264.00p | 5,314.00p | 241350 |
13/07/2020 | 5,368.00p | 5,434.00p | 5,368.00p | 5,408.00p | 305308 |
10/07/2020 | 5,382.00p | 5,388.00p | 5,332.00p | 5,336.00p | 237113 |
09/07/2020 | 5,430.00p | 5,480.00p | 5,388.00p | 5,398.00p | 179424 |
08/07/2020 | 5,462.00p | 5,512.00p | 5,438.00p | 5,462.00p | 156466 |
07/07/2020 | 5,522.00p | 5,554.00p | 5,478.00p | 5,494.00p | 205463 |
06/07/2020 | 5,508.00p | 5,600.00p | 5,470.00p | 5,562.00p | 157150 |
03/07/2020 | 5,470.00p | 5,494.00p | 5,416.00p | 5,420.00p | 122721 |
02/07/2020 | 5,498.00p | 5,498.00p | 5,420.00p | 5,438.00p | 162712 |
01/07/2020 | 5,462.00p | 5,498.00p | 5,395.00p | 5,446.00p | 163136 |
30/06/2020 | 5,474.00p | 5,490.00p | 5,390.00p | 5,440.00p | 272774 |
29/06/2020 | 5,460.00p | 5,528.00p | 5,430.00p | 5,474.00p | 180093 |
26/06/2020 | 5,472.00p | 5,546.00p | 5,434.00p | 5,460.00p | 231652 |
25/06/2020 | 5,360.00p | 5,424.00p | 5,268.00p | 5,410.00p | 158668 |
24/06/2020 | 5,524.00p | 5,530.00p | 5,380.00p | 5,384.00p | 171333 |
23/06/2020 | 5,438.00p | 5,550.00p | 5,382.00p | 5,512.00p | 224236 |
22/06/2020 | 5,396.00p | 5,528.86p | 5,394.00p | 5,432.00p | 124159 |
19/06/2020 | 5,360.00p | 5,444.00p | 5,346.00p | 5,406.00p | 458426 |
18/06/2020 | 5,338.00p | 5,404.00p | 5,324.00p | 5,360.00p | 123258 |
17/06/2020 | 5,328.00p | 5,402.00p | 5,298.00p | 5,356.00p | 192832 |
16/06/2020 | 5,344.00p | 5,374.00p | 5,240.00p | 5,324.00p | 352110 |
15/06/2020 | 5,200.00p | 5,270.00p | 5,150.00p | 5,266.00p | 170040 |
12/06/2020 | 5,240.00p | 5,378.00p | 5,227.64p | 5,278.00p | 275404 |
11/06/2020 | 5,434.00p | 5,434.00p | 5,250.00p | 5,346.00p | 226290 |
10/06/2020 | 5,344.00p | 5,504.00p | 5,342.00p | 5,464.00p | 246282 |
09/06/2020 | 5,444.00p | 5,490.00p | 5,312.00p | 5,338.00p | 179256 |
08/06/2020 | 5,502.00p | 5,526.00p | 5,370.00p | 5,504.00p | 260686 |
05/06/2020 | 5,516.00p | 5,522.00p | 5,408.00p | 5,474.00p | 317103 |
*Close Price adjusted for both dividends and splits