Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/05/2020 | 1,585.00p | 1,587.00p | 1,507.00p | 1,540.00p | 209247 |
13/05/2020 | 1,563.00p | 1,633.00p | 1,563.00p | 1,592.00p | 242035 |
12/05/2020 | 1,583.00p | 1,630.00p | 1,577.00p | 1,616.00p | 166983 |
11/05/2020 | 1,630.00p | 1,668.70p | 1,571.00p | 1,583.00p | 200572 |
07/05/2020 | 1,600.00p | 1,630.00p | 1,585.00p | 1,630.00p | 116094 |
06/05/2020 | 1,575.00p | 1,597.40p | 1,542.00p | 1,594.00p | 217391 |
05/05/2020 | 1,620.00p | 1,646.00p | 1,547.20p | 1,579.00p | 243855 |
01/05/2020 | 1,569.00p | 1,625.81p | 1,560.80p | 1,600.00p | 174560 |
30/04/2020 | 1,591.00p | 1,635.73p | 1,543.00p | 1,593.00p | 442704 |
29/04/2020 | 1,525.00p | 1,626.00p | 1,508.00p | 1,624.00p | 259626 |
28/04/2020 | 1,440.00p | 1,523.61p | 1,440.00p | 1,495.00p | 107940 |
27/04/2020 | 1,460.00p | 1,498.85p | 1,443.00p | 1,496.00p | 183403 |
24/04/2020 | 1,380.00p | 1,454.00p | 1,373.26p | 1,449.00p | 284426 |
23/04/2020 | 1,420.00p | 1,460.00p | 1,385.00p | 1,394.00p | 238568 |
22/04/2020 | 1,384.00p | 1,444.00p | 1,363.00p | 1,425.00p | 235890 |
21/04/2020 | 1,399.00p | 1,420.00p | 1,334.45p | 1,363.00p | 382328 |
20/04/2020 | 1,450.00p | 1,492.00p | 1,359.00p | 1,385.00p | 336952 |
17/04/2020 | 1,536.00p | 1,552.23p | 1,471.00p | 1,479.00p | 331758 |
16/04/2020 | 1,530.00p | 1,560.00p | 1,485.38p | 1,530.00p | 262730 |
15/04/2020 | 1,505.00p | 1,566.00p | 1,479.00p | 1,518.00p | 313811 |
14/04/2020 | 1,460.00p | 1,520.00p | 1,449.00p | 1,515.00p | 290647 |
09/04/2020 | 1,430.00p | 1,471.00p | 1,415.00p | 1,455.00p | 244997 |
08/04/2020 | 1,416.00p | 1,465.00p | 1,374.00p | 1,417.00p | 183605 |
07/04/2020 | 1,419.00p | 1,493.00p | 1,393.00p | 1,428.00p | 296893 |
06/04/2020 | 1,348.00p | 1,421.00p | 1,348.00p | 1,389.00p | 184009 |
03/04/2020 | 1,290.00p | 1,360.00p | 1,290.00p | 1,352.00p | 153048 |
02/04/2020 | 1,391.00p | 1,391.00p | 1,291.00p | 1,330.00p | 170232 |
01/04/2020 | 1,420.00p | 1,420.00p | 1,321.00p | 1,349.00p | 296482 |
31/03/2020 | 1,400.00p | 1,455.00p | 1,386.10p | 1,447.00p | 173699 |
30/03/2020 | 1,340.00p | 1,390.00p | 1,267.00p | 1,388.00p | 273601 |
27/03/2020 | 1,435.00p | 1,435.00p | 1,310.00p | 1,335.00p | 255162 |
26/03/2020 | 1,327.00p | 1,466.00p | 1,306.00p | 1,435.00p | 455736 |
25/03/2020 | 1,340.00p | 1,370.00p | 1,219.98p | 1,350.00p | 1283355 |
24/03/2020 | 1,330.00p | 1,388.00p | 1,271.44p | 1,343.00p | 419127 |
23/03/2020 | 1,344.00p | 1,379.00p | 1,296.00p | 1,330.00p | 289984 |
20/03/2020 | 1,370.00p | 1,462.00p | 1,347.00p | 1,384.00p | 271318 |
19/03/2020 | 1,321.00p | 1,362.00p | 1,277.00p | 1,337.00p | 364459 |
18/03/2020 | 1,355.00p | 1,394.00p | 1,290.00p | 1,332.00p | 314879 |
17/03/2020 | 1,373.00p | 1,405.00p | 1,282.00p | 1,365.00p | 258087 |
16/03/2020 | 1,280.00p | 1,352.14p | 1,159.28p | 1,340.00p | 409393 |
13/03/2020 | 1,385.00p | 1,423.00p | 1,316.00p | 1,339.00p | 549092 |
12/03/2020 | 1,424.00p | 1,424.00p | 1,303.00p | 1,353.00p | 396461 |
11/03/2020 | 1,526.00p | 1,526.00p | 1,455.00p | 1,472.00p | 237817 |
10/03/2020 | 1,434.00p | 1,519.00p | 1,431.00p | 1,478.00p | 286053 |
09/03/2020 | 1,400.00p | 1,477.00p | 1,377.85p | 1,437.00p | 273567 |
06/03/2020 | 1,504.00p | 1,507.00p | 1,460.00p | 1,500.00p | 168948 |
05/03/2020 | 1,550.00p | 1,555.00p | 1,494.00p | 1,521.00p | 121660 |
04/03/2020 | 1,574.00p | 1,574.00p | 1,500.00p | 1,541.00p | 133752 |
03/03/2020 | 1,536.00p | 1,591.00p | 1,517.87p | 1,547.00p | 168614 |
02/03/2020 | 1,552.00p | 1,585.20p | 1,450.00p | 1,506.00p | 433166 |
28/02/2020 | 1,530.00p | 1,542.00p | 1,463.70p | 1,533.00p | 621760 |
27/02/2020 | 1,650.00p | 1,650.00p | 1,547.00p | 1,571.00p | 944053 |
26/02/2020 | 1,660.00p | 1,690.00p | 1,523.00p | 1,690.00p | 690663 |
25/02/2020 | 1,600.00p | 1,665.00p | 1,600.00p | 1,650.00p | 459802 |
24/02/2020 | 1,637.00p | 1,650.00p | 1,559.00p | 1,604.00p | 529239 |
21/02/2020 | 1,636.00p | 1,665.00p | 1,619.20p | 1,664.00p | 337348 |
20/02/2020 | 1,617.00p | 1,648.00p | 1,598.90p | 1,620.00p | 278474 |
19/02/2020 | 1,569.00p | 1,622.00p | 1,550.00p | 1,622.00p | 224398 |
18/02/2020 | 1,565.00p | 1,590.00p | 1,543.00p | 1,552.00p | 214593 |
17/02/2020 | 1,573.00p | 1,633.00p | 1,573.00p | 1,590.00p | 134710 |
14/02/2020 | 1,594.00p | 1,616.00p | 1,579.00p | 1,601.00p | 260661 |
13/02/2020 | 1,568.00p | 1,592.00p | 1,536.00p | 1,592.00p | 126444 |
12/02/2020 | 1,521.00p | 1,586.00p | 1,521.00p | 1,570.00p | 183708 |
11/02/2020 | 1,550.00p | 1,573.00p | 1,539.48p | 1,559.00p | 214317 |
10/02/2020 | 1,604.00p | 1,604.00p | 1,532.00p | 1,555.00p | 326805 |
07/02/2020 | 1,576.00p | 1,600.00p | 1,554.00p | 1,600.00p | 237561 |
06/02/2020 | 1,475.00p | 1,569.00p | 1,475.00p | 1,551.00p | 167141 |
05/02/2020 | 1,485.00p | 1,529.00p | 1,443.00p | 1,502.00p | 288517 |
04/02/2020 | 1,315.00p | 1,475.00p | 1,314.37p | 1,449.00p | 342469 |
03/02/2020 | 1,240.00p | 1,310.00p | 1,231.48p | 1,288.00p | 562146 |
31/01/2020 | 1,283.00p | 1,287.70p | 1,224.00p | 1,232.00p | 260354 |
30/01/2020 | 1,370.00p | 1,370.00p | 1,246.00p | 1,263.00p | 761107 |
29/01/2020 | 1,400.00p | 1,408.00p | 1,370.00p | 1,370.00p | 818746 |
28/01/2020 | 1,394.00p | 1,400.00p | 1,366.48p | 1,380.00p | 362086 |
27/01/2020 | 1,407.00p | 1,422.00p | 1,379.84p | 1,388.00p | 210515 |
24/01/2020 | 1,450.00p | 1,474.64p | 1,410.00p | 1,410.00p | 246249 |
23/01/2020 | 1,558.00p | 1,558.00p | 1,429.00p | 1,448.00p | 1353979 |
22/01/2020 | 1,496.00p | 1,550.00p | 1,496.00p | 1,528.00p | 165007 |
21/01/2020 | 1,520.00p | 1,568.04p | 1,475.00p | 1,502.00p | 194546 |
20/01/2020 | 1,560.00p | 1,565.00p | 1,521.00p | 1,560.00p | 73358 |
17/01/2020 | 1,550.00p | 1,557.00p | 1,521.64p | 1,525.00p | 75118 |
16/01/2020 | 1,560.00p | 1,561.00p | 1,512.00p | 1,517.00p | 75419 |
15/01/2020 | 1,540.00p | 1,551.00p | 1,515.00p | 1,543.00p | 142249 |
14/01/2020 | 1,469.00p | 1,534.00p | 1,469.00p | 1,525.00p | 291304 |
13/01/2020 | 1,514.00p | 1,539.00p | 1,498.00p | 1,508.00p | 90819 |
10/01/2020 | 1,490.00p | 1,513.00p | 1,477.00p | 1,477.00p | 217842 |
09/01/2020 | 1,483.00p | 1,509.00p | 1,461.00p | 1,499.00p | 243689 |
08/01/2020 | 1,442.00p | 1,481.00p | 1,440.00p | 1,455.00p | 287289 |
07/01/2020 | 1,488.00p | 1,540.34p | 1,445.00p | 1,471.00p | 248293 |
06/01/2020 | 1,542.00p | 1,562.00p | 1,489.55p | 1,517.00p | 189461 |
03/01/2020 | 1,518.00p | 1,582.60p | 1,518.00p | 1,553.00p | 115656 |
02/01/2020 | 1,510.00p | 1,573.00p | 1,505.00p | 1,552.00p | 155442 |
31/12/2019 | 1,495.00p | 1,547.59p | 1,491.00p | 1,498.00p | 36315 |
30/12/2019 | 1,522.00p | 1,536.76p | 1,497.05p | 1,503.00p | 61687 |
27/12/2019 | 1,508.00p | 1,533.00p | 1,489.47p | 1,522.00p | 70132 |
24/12/2019 | 1,485.00p | 1,513.00p | 1,471.74p | 1,481.00p | 53149 |
23/12/2019 | 1,435.00p | 1,499.00p | 1,435.00p | 1,486.00p | 125282 |
20/12/2019 | 1,407.00p | 1,460.67p | 1,407.00p | 1,459.00p | 163285 |
19/12/2019 | 1,440.00p | 1,462.80p | 1,396.00p | 1,424.00p | 195986 |
18/12/2019 | 1,400.00p | 1,418.00p | 1,358.00p | 1,413.00p | 391434 |
17/12/2019 | 1,460.00p | 1,460.00p | 1,370.74p | 1,377.00p | 170802 |
16/12/2019 | 1,381.00p | 1,451.00p | 1,381.00p | 1,438.00p | 99130 |
13/12/2019 | 1,348.00p | 1,418.00p | 1,334.00p | 1,400.00p | 182513 |
12/12/2019 | 1,318.00p | 1,342.00p | 1,295.00p | 1,319.00p | 163276 |
11/12/2019 | 1,350.00p | 1,350.00p | 1,278.00p | 1,302.00p | 112929 |
10/12/2019 | 1,353.00p | 1,363.00p | 1,286.30p | 1,332.00p | 209988 |
09/12/2019 | 1,355.00p | 1,368.00p | 1,325.00p | 1,329.00p | 135923 |
06/12/2019 | 1,395.00p | 1,395.00p | 1,330.00p | 1,350.00p | 143791 |
05/12/2019 | 1,330.00p | 1,360.00p | 1,327.00p | 1,354.00p | 189986 |
04/12/2019 | 1,357.00p | 1,378.20p | 1,308.00p | 1,335.00p | 197944 |
03/12/2019 | 1,352.00p | 1,380.00p | 1,331.00p | 1,344.00p | 238700 |
02/12/2019 | 1,400.00p | 1,424.00p | 1,360.76p | 1,365.00p | 184355 |
29/11/2019 | 1,410.00p | 1,437.00p | 1,407.00p | 1,407.00p | 531505 |
28/11/2019 | 1,438.00p | 1,438.00p | 1,408.00p | 1,430.00p | 76807 |
27/11/2019 | 1,428.00p | 1,446.00p | 1,396.00p | 1,438.00p | 147553 |
26/11/2019 | 1,430.00p | 1,430.00p | 1,383.00p | 1,401.00p | 244556 |
25/11/2019 | 1,404.00p | 1,423.00p | 1,380.00p | 1,420.00p | 322495 |
22/11/2019 | 1,378.00p | 1,400.00p | 1,356.00p | 1,385.00p | 319083 |
21/11/2019 | 1,378.00p | 1,378.00p | 1,345.00p | 1,360.00p | 175739 |
20/11/2019 | 1,349.00p | 1,374.00p | 1,312.00p | 1,370.00p | 289907 |
19/11/2019 | 1,305.00p | 1,338.00p | 1,305.00p | 1,330.00p | 205728 |
18/11/2019 | 1,279.00p | 1,314.00p | 1,269.00p | 1,289.00p | 181657 |
15/11/2019 | 1,322.00p | 1,340.00p | 1,280.00p | 1,285.00p | 274838 |
14/11/2019 | 1,288.00p | 1,314.00p | 1,280.00p | 1,306.00p | 108601 |
13/11/2019 | 1,278.00p | 1,280.00p | 1,246.00p | 1,278.00p | 170257 |
12/11/2019 | 1,250.00p | 1,267.00p | 1,228.00p | 1,255.00p | 129826 |
11/11/2019 | 1,288.00p | 1,288.00p | 1,203.00p | 1,229.00p | 172472 |
08/11/2019 | 1,229.00p | 1,282.00p | 1,218.00p | 1,260.00p | 284155 |
07/11/2019 | 1,193.00p | 1,256.00p | 1,181.00p | 1,233.00p | 292345 |
06/11/2019 | 1,112.00p | 1,210.00p | 1,109.40p | 1,198.00p | 159229 |
05/11/2019 | 1,086.00p | 1,131.00p | 1,071.00p | 1,117.00p | 368957 |
04/11/2019 | 1,091.00p | 1,117.00p | 1,072.00p | 1,073.00p | 76096 |
01/11/2019 | 1,110.00p | 1,145.00p | 1,103.00p | 1,112.00p | 220949 |
31/10/2019 | 1,110.00p | 1,116.00p | 1,069.00p | 1,110.00p | 341253 |
30/10/2019 | 1,142.00p | 1,156.44p | 1,082.00p | 1,105.00p | 191693 |
29/10/2019 | 1,153.00p | 1,170.00p | 1,129.00p | 1,133.00p | 239615 |
28/10/2019 | 1,155.00p | 1,183.00p | 1,150.00p | 1,162.00p | 100396 |
25/10/2019 | 1,183.00p | 1,183.62p | 1,140.00p | 1,154.00p | 209718 |
24/10/2019 | 1,158.00p | 1,193.00p | 1,158.00p | 1,178.00p | 125854 |
23/10/2019 | 1,141.00p | 1,193.80p | 1,131.00p | 1,172.00p | 209931 |
22/10/2019 | 1,150.00p | 1,173.00p | 1,147.00p | 1,160.00p | 159349 |
21/10/2019 | 1,162.00p | 1,180.00p | 1,143.00p | 1,148.00p | 265819 |
18/10/2019 | 1,247.00p | 1,247.00p | 1,155.00p | 1,170.00p | 215476 |
17/10/2019 | 1,225.00p | 1,243.47p | 1,194.00p | 1,229.00p | 199914 |
16/10/2019 | 1,205.00p | 1,219.12p | 1,200.00p | 1,215.00p | 106486 |
15/10/2019 | 1,151.00p | 1,226.00p | 1,150.41p | 1,208.00p | 253145 |
14/10/2019 | 1,250.00p | 1,250.00p | 1,153.00p | 1,160.00p | 239457 |
11/10/2019 | 1,190.00p | 1,267.00p | 1,190.00p | 1,249.00p | 421942 |
10/10/2019 | 1,196.00p | 1,219.00p | 1,151.00p | 1,183.00p | 209703 |
09/10/2019 | 1,209.00p | 1,214.00p | 1,173.00p | 1,205.00p | 205200 |
08/10/2019 | 1,150.00p | 1,183.00p | 1,150.00p | 1,169.00p | 82514 |
07/10/2019 | 1,205.00p | 1,205.00p | 1,144.00p | 1,158.00p | 253473 |
04/10/2019 | 1,169.00p | 1,194.00p | 1,158.00p | 1,190.00p | 166075 |
03/10/2019 | 1,175.00p | 1,185.50p | 1,133.00p | 1,157.00p | 294470 |
02/10/2019 | 1,177.00p | 1,193.45p | 1,165.00p | 1,183.00p | 255005 |
01/10/2019 | 1,128.00p | 1,233.00p | 1,128.00p | 1,195.00p | 549668 |
30/09/2019 | 1,130.00p | 1,170.00p | 1,108.00p | 1,147.00p | 231685 |
27/09/2019 | 1,139.00p | 1,182.00p | 1,129.00p | 1,138.00p | 374377 |
26/09/2019 | 1,168.00p | 1,172.00p | 1,083.00p | 1,130.00p | 624665 |
25/09/2019 | 1,250.00p | 1,254.00p | 1,141.00p | 1,150.00p | 440816 |
24/09/2019 | 1,251.00p | 1,267.00p | 1,227.00p | 1,250.00p | 318979 |
23/09/2019 | 1,243.00p | 1,262.00p | 1,226.01p | 1,244.00p | 640031 |
20/09/2019 | 1,279.00p | 1,287.68p | 1,230.72p | 1,247.00p | 534120 |
19/09/2019 | 1,213.00p | 1,335.00p | 1,202.00p | 1,303.00p | 509522 |
18/09/2019 | 1,410.00p | 1,410.00p | 1,213.00p | 1,213.00p | 2024296 |
17/09/2019 | 1,405.00p | 1,417.00p | 1,386.00p | 1,416.00p | 290165 |
16/09/2019 | 1,378.00p | 1,403.00p | 1,367.00p | 1,400.00p | 327952 |
13/09/2019 | 1,310.00p | 1,375.45p | 1,310.00p | 1,375.00p | 198313 |
12/09/2019 | 1,257.00p | 1,325.00p | 1,246.00p | 1,315.00p | 431801 |
11/09/2019 | 1,307.00p | 1,311.00p | 1,225.00p | 1,250.00p | 427575 |
10/09/2019 | 1,353.00p | 1,355.00p | 1,245.00p | 1,280.00p | 634998 |
09/09/2019 | 1,462.00p | 1,470.00p | 1,311.00p | 1,348.00p | 465446 |
06/09/2019 | 1,560.00p | 1,565.00p | 1,454.00p | 1,460.00p | 302213 |
05/09/2019 | 1,571.00p | 1,572.92p | 1,531.00p | 1,557.00p | 162033 |
04/09/2019 | 1,586.00p | 1,586.00p | 1,538.00p | 1,548.00p | 130791 |
03/09/2019 | 1,579.00p | 1,586.00p | 1,544.00p | 1,559.00p | 146984 |
02/09/2019 | 1,606.00p | 1,606.00p | 1,560.00p | 1,594.00p | 84217 |
30/08/2019 | 1,583.00p | 1,613.00p | 1,552.00p | 1,587.00p | 152924 |
29/08/2019 | 1,567.00p | 1,576.00p | 1,527.00p | 1,565.00p | 310937 |
28/08/2019 | 1,576.00p | 1,578.00p | 1,520.00p | 1,555.00p | 389386 |
27/08/2019 | 1,599.00p | 1,599.00p | 1,564.00p | 1,588.00p | 137642 |
23/08/2019 | 1,572.00p | 1,600.30p | 1,559.00p | 1,566.00p | 138217 |
22/08/2019 | 1,556.00p | 1,578.00p | 1,550.00p | 1,565.00p | 225105 |
21/08/2019 | 1,489.00p | 1,582.00p | 1,484.00p | 1,565.00p | 138238 |
20/08/2019 | 1,530.00p | 1,530.00p | 1,459.00p | 1,483.00p | 156395 |
19/08/2019 | 1,493.00p | 1,520.00p | 1,493.00p | 1,505.00p | 108416 |
16/08/2019 | 1,487.00p | 1,539.00p | 1,456.40p | 1,493.00p | 223804 |
15/08/2019 | 1,492.00p | 1,505.50p | 1,414.00p | 1,467.00p | 350186 |
14/08/2019 | 1,526.00p | 1,550.00p | 1,484.00p | 1,490.00p | 191595 |
13/08/2019 | 1,589.00p | 1,610.00p | 1,522.00p | 1,542.00p | 548334 |
12/08/2019 | 1,634.00p | 1,645.00p | 1,584.00p | 1,584.00p | 83517 |
09/08/2019 | 1,624.00p | 1,639.00p | 1,603.00p | 1,604.00p | 91683 |
08/08/2019 | 1,599.00p | 1,637.00p | 1,598.00p | 1,631.00p | 130247 |
07/08/2019 | 1,565.00p | 1,601.00p | 1,562.48p | 1,586.00p | 167574 |
06/08/2019 | 1,543.00p | 1,583.00p | 1,540.73p | 1,563.00p | 177569 |
05/08/2019 | 1,612.00p | 1,614.00p | 1,542.00p | 1,550.00p | 722905 |
02/08/2019 | 1,623.00p | 1,647.00p | 1,612.00p | 1,615.00p | 320867 |
01/08/2019 | 1,653.00p | 1,702.00p | 1,564.00p | 1,636.00p | 573215 |
31/07/2019 | 1,681.00p | 1,726.02p | 1,604.00p | 1,663.00p | 616862 |
30/07/2019 | 1,705.00p | 1,744.00p | 1,675.27p | 1,716.00p | 304265 |
*Close Price adjusted for both dividends and splits