Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/05/2020 | 1,820.00p | 1,870.55p | 1,799.30p | 1,826.00p | 175037 |
22/05/2020 | 1,736.00p | 1,784.00p | 1,736.00p | 1,774.00p | 86586 |
21/05/2020 | 1,734.00p | 1,784.63p | 1,734.00p | 1,780.00p | 107133 |
20/05/2020 | 1,728.00p | 1,782.00p | 1,728.00p | 1,758.00p | 399597 |
19/05/2020 | 1,736.00p | 1,792.00p | 1,736.00p | 1,740.00p | 144388 |
18/05/2020 | 1,688.00p | 1,744.00p | 1,684.40p | 1,736.00p | 211840 |
15/05/2020 | 1,634.00p | 1,704.00p | 1,616.00p | 1,654.00p | 191068 |
14/05/2020 | 1,660.00p | 1,666.00p | 1,606.00p | 1,606.00p | 158592 |
13/05/2020 | 1,696.00p | 1,710.98p | 1,680.00p | 1,680.00p | 162426 |
12/05/2020 | 1,710.00p | 1,720.00p | 1,690.00p | 1,690.00p | 114351 |
11/05/2020 | 1,698.00p | 1,732.00p | 1,692.80p | 1,708.00p | 130084 |
07/05/2020 | 1,634.00p | 1,660.00p | 1,622.00p | 1,652.00p | 77002 |
06/05/2020 | 1,650.00p | 1,654.00p | 1,626.00p | 1,630.00p | 118111 |
05/05/2020 | 1,648.00p | 1,662.00p | 1,607.77p | 1,642.00p | 181359 |
01/05/2020 | 1,628.00p | 1,639.00p | 1,584.00p | 1,606.00p | 52609 |
30/04/2020 | 1,658.00p | 1,700.00p | 1,638.00p | 1,642.00p | 405005 |
29/04/2020 | 1,622.00p | 1,670.00p | 1,614.00p | 1,670.00p | 165398 |
28/04/2020 | 1,630.00p | 1,657.70p | 1,609.22p | 1,620.00p | 211163 |
27/04/2020 | 1,604.00p | 1,628.00p | 1,582.00p | 1,620.00p | 196701 |
24/04/2020 | 1,580.00p | 1,608.00p | 1,574.00p | 1,574.00p | 126655 |
23/04/2020 | 1,582.00p | 1,618.00p | 1,582.00p | 1,592.00p | 100616 |
22/04/2020 | 1,534.00p | 1,576.00p | 1,528.00p | 1,574.00p | 64959 |
21/04/2020 | 1,570.00p | 1,570.80p | 1,522.24p | 1,532.00p | 202999 |
20/04/2020 | 1,588.00p | 1,629.64p | 1,582.00p | 1,582.00p | 219996 |
17/04/2020 | 1,562.00p | 1,610.00p | 1,550.00p | 1,588.00p | 462305 |
16/04/2020 | 1,530.00p | 1,550.00p | 1,518.00p | 1,546.00p | 202354 |
15/04/2020 | 1,538.00p | 1,550.00p | 1,511.10p | 1,518.00p | 242619 |
14/04/2020 | 1,542.00p | 1,553.28p | 1,508.00p | 1,524.00p | 336527 |
09/04/2020 | 1,536.00p | 1,558.00p | 1,526.00p | 1,558.00p | 213795 |
08/04/2020 | 1,516.00p | 1,526.00p | 1,490.76p | 1,526.00p | 86424 |
07/04/2020 | 1,480.00p | 1,576.62p | 1,480.00p | 1,518.00p | 139233 |
06/04/2020 | 1,364.00p | 1,442.00p | 1,364.00p | 1,442.00p | 189268 |
03/04/2020 | 1,396.00p | 1,424.00p | 1,370.00p | 1,370.00p | 198272 |
02/04/2020 | 1,406.00p | 1,432.00p | 1,386.00p | 1,414.00p | 275421 |
01/04/2020 | 1,464.00p | 1,466.00p | 1,402.00p | 1,402.00p | 275973 |
31/03/2020 | 1,442.00p | 1,486.00p | 1,442.00p | 1,480.00p | 275628 |
30/03/2020 | 1,430.00p | 1,432.00p | 1,394.00p | 1,410.00p | 95257 |
27/03/2020 | 1,500.00p | 1,500.00p | 1,422.00p | 1,440.00p | 459944 |
26/03/2020 | 1,434.00p | 1,508.00p | 1,434.00p | 1,502.00p | 341990 |
25/03/2020 | 1,334.00p | 1,446.00p | 1,334.00p | 1,440.00p | 246930 |
24/03/2020 | 1,196.00p | 1,332.00p | 1,196.00p | 1,332.00p | 273332 |
23/03/2020 | 1,144.00p | 1,206.00p | 1,122.00p | 1,162.00p | 608855 |
20/03/2020 | 1,190.00p | 1,236.00p | 1,174.00p | 1,194.00p | 606774 |
19/03/2020 | 1,258.00p | 1,288.00p | 1,134.00p | 1,134.00p | 709784 |
18/03/2020 | 1,310.00p | 1,372.00p | 1,224.00p | 1,230.00p | 354178 |
17/03/2020 | 1,378.00p | 1,403.14p | 1,314.00p | 1,340.00p | 376209 |
16/03/2020 | 1,332.00p | 1,382.00p | 1,259.98p | 1,318.00p | 421492 |
13/03/2020 | 1,314.00p | 1,404.00p | 1,314.00p | 1,330.00p | 260882 |
12/03/2020 | 1,292.00p | 1,346.00p | 1,292.00p | 1,304.00p | 234639 |
11/03/2020 | 1,370.00p | 1,410.00p | 1,332.00p | 1,354.00p | 201102 |
10/03/2020 | 1,366.00p | 1,436.00p | 1,354.00p | 1,354.00p | 198108 |
09/03/2020 | 1,264.00p | 1,272.00p | 1,204.00p | 1,218.00p | 191754 |
06/03/2020 | 1,356.00p | 1,364.00p | 1,290.00p | 1,308.00p | 114596 |
05/03/2020 | 1,404.00p | 1,430.00p | 1,374.00p | 1,382.00p | 165341 |
04/03/2020 | 1,406.00p | 1,438.00p | 1,388.00p | 1,392.00p | 142802 |
03/03/2020 | 1,376.00p | 1,476.00p | 1,376.00p | 1,384.00p | 115954 |
02/03/2020 | 1,334.00p | 1,412.00p | 1,334.00p | 1,372.00p | 133642 |
28/02/2020 | 1,366.00p | 1,384.00p | 1,332.00p | 1,340.00p | 261181 |
27/02/2020 | 1,424.00p | 1,454.00p | 1,368.00p | 1,368.00p | 139907 |
26/02/2020 | 1,468.00p | 1,473.90p | 1,448.00p | 1,452.00p | 103476 |
25/02/2020 | 1,500.00p | 1,522.00p | 1,471.16p | 1,474.00p | 67115 |
24/02/2020 | 1,528.00p | 1,544.44p | 1,504.00p | 1,504.00p | 180205 |
21/02/2020 | 1,570.00p | 1,570.00p | 1,556.00p | 1,556.00p | 65114 |
20/02/2020 | 1,576.00p | 1,580.00p | 1,570.00p | 1,570.00p | 65521 |
19/02/2020 | 1,566.00p | 1,574.00p | 1,564.00p | 1,570.00p | 38026 |
18/02/2020 | 1,562.00p | 1,568.00p | 1,558.00p | 1,560.00p | 82389 |
17/02/2020 | 1,564.00p | 1,564.44p | 1,554.00p | 1,562.00p | 107018 |
14/02/2020 | 1,530.00p | 1,562.00p | 1,530.00p | 1,558.00p | 52834 |
13/02/2020 | 1,544.00p | 1,546.00p | 1,532.00p | 1,534.00p | 62796 |
12/02/2020 | 1,542.00p | 1,544.00p | 1,533.12p | 1,540.00p | 54608 |
11/02/2020 | 1,542.00p | 1,550.00p | 1,534.00p | 1,536.00p | 89912 |
10/02/2020 | 1,538.00p | 1,538.00p | 1,530.00p | 1,530.00p | 142890 |
07/02/2020 | 1,528.00p | 1,550.00p | 1,528.00p | 1,532.00p | 57766 |
06/02/2020 | 1,536.00p | 1,546.00p | 1,530.00p | 1,532.00p | 67190 |
05/02/2020 | 1,520.00p | 1,550.00p | 1,520.00p | 1,528.00p | 106279 |
04/02/2020 | 1,502.00p | 1,520.00p | 1,500.36p | 1,520.00p | 97125 |
03/02/2020 | 1,466.00p | 1,494.00p | 1,466.00p | 1,484.00p | 122402 |
31/01/2020 | 1,500.00p | 1,500.00p | 1,466.00p | 1,466.00p | 87815 |
30/01/2020 | 1,540.00p | 1,540.00p | 1,492.00p | 1,500.00p | 81382 |
29/01/2020 | 1,540.00p | 1,540.00p | 1,516.00p | 1,520.00p | 64736 |
28/01/2020 | 1,504.00p | 1,522.00p | 1,502.00p | 1,510.00p | 81905 |
27/01/2020 | 1,528.00p | 1,528.00p | 1,494.00p | 1,500.00p | 89731 |
24/01/2020 | 1,554.00p | 1,558.92p | 1,530.00p | 1,534.00p | 65294 |
23/01/2020 | 1,548.00p | 1,554.00p | 1,536.00p | 1,536.00p | 74694 |
22/01/2020 | 1,554.00p | 1,566.00p | 1,548.00p | 1,554.00p | 80472 |
21/01/2020 | 1,574.00p | 1,576.20p | 1,554.00p | 1,562.00p | 74199 |
20/01/2020 | 1,586.00p | 1,586.00p | 1,578.00p | 1,578.00p | 52939 |
17/01/2020 | 1,560.00p | 1,576.00p | 1,552.85p | 1,576.00p | 131503 |
16/01/2020 | 1,556.00p | 1,569.38p | 1,552.00p | 1,558.00p | 126372 |
15/01/2020 | 1,540.00p | 1,555.69p | 1,540.00p | 1,550.00p | 138840 |
14/01/2020 | 1,538.00p | 1,553.80p | 1,536.00p | 1,538.00p | 226490 |
13/01/2020 | 1,514.00p | 1,542.00p | 1,514.00p | 1,530.00p | 113204 |
10/01/2020 | 1,516.00p | 1,517.36p | 1,504.00p | 1,504.00p | 80843 |
09/01/2020 | 1,492.00p | 1,522.00p | 1,488.00p | 1,510.00p | 189556 |
08/01/2020 | 1,474.00p | 1,490.00p | 1,468.00p | 1,490.00p | 97039 |
07/01/2020 | 1,464.00p | 1,481.40p | 1,464.00p | 1,480.00p | 89756 |
06/01/2020 | 1,484.00p | 1,484.80p | 1,464.00p | 1,464.00p | 66152 |
03/01/2020 | 1,486.00p | 1,490.00p | 1,480.00p | 1,482.00p | 99458 |
02/01/2020 | 1,456.00p | 1,488.00p | 1,446.80p | 1,482.00p | 132410 |
31/12/2019 | 1,460.00p | 1,460.00p | 1,452.00p | 1,454.00p | 50278 |
30/12/2019 | 1,448.00p | 1,468.00p | 1,448.00p | 1,456.00p | 110432 |
27/12/2019 | 1,448.00p | 1,454.00p | 1,446.00p | 1,454.00p | 94863 |
24/12/2019 | 1,446.00p | 1,452.00p | 1,444.20p | 1,448.00p | 48538 |
23/12/2019 | 1,434.00p | 1,450.00p | 1,434.00p | 1,438.00p | 106985 |
20/12/2019 | 1,436.00p | 1,446.00p | 1,430.00p | 1,446.00p | 633173 |
19/12/2019 | 1,436.00p | 1,444.00p | 1,424.00p | 1,444.00p | 105303 |
18/12/2019 | 1,432.00p | 1,436.00p | 1,428.00p | 1,432.00p | 132729 |
17/12/2019 | 1,416.00p | 1,428.00p | 1,412.00p | 1,428.00p | 211616 |
16/12/2019 | 1,390.00p | 1,416.00p | 1,390.00p | 1,414.00p | 273369 |
13/12/2019 | 1,392.00p | 1,398.00p | 1,362.00p | 1,392.00p | 375977 |
12/12/2019 | 1,380.00p | 1,392.00p | 1,374.00p | 1,388.00p | 106191 |
11/12/2019 | 1,388.00p | 1,388.00p | 1,366.00p | 1,378.00p | 114111 |
10/12/2019 | 1,392.00p | 1,392.00p | 1,372.00p | 1,384.00p | 88011 |
09/12/2019 | 1,396.00p | 1,396.00p | 1,388.00p | 1,392.00p | 123147 |
06/12/2019 | 1,400.00p | 1,402.00p | 1,386.64p | 1,396.00p | 89807 |
05/12/2019 | 1,386.00p | 1,402.00p | 1,386.00p | 1,390.00p | 82996 |
04/12/2019 | 1,406.00p | 1,406.00p | 1,386.00p | 1,386.00p | 108889 |
03/12/2019 | 1,422.00p | 1,428.72p | 1,398.00p | 1,404.00p | 105076 |
02/12/2019 | 1,440.00p | 1,442.00p | 1,428.00p | 1,428.00p | 96946 |
29/11/2019 | 1,450.00p | 1,450.00p | 1,438.00p | 1,438.00p | 60574 |
28/11/2019 | 1,432.00p | 1,440.00p | 1,422.00p | 1,440.00p | 102298 |
27/11/2019 | 1,446.00p | 1,446.00p | 1,434.00p | 1,438.00p | 138209 |
26/11/2019 | 1,440.00p | 1,442.00p | 1,436.00p | 1,442.00p | 149919 |
25/11/2019 | 1,432.00p | 1,438.00p | 1,428.00p | 1,434.00p | 50883 |
22/11/2019 | 1,450.00p | 1,450.00p | 1,422.00p | 1,432.00p | 58632 |
21/11/2019 | 1,418.00p | 1,430.00p | 1,411.60p | 1,430.00p | 52373 |
20/11/2019 | 1,404.00p | 1,425.00p | 1,404.00p | 1,422.00p | 65432 |
19/11/2019 | 1,428.00p | 1,428.00p | 1,418.00p | 1,420.00p | 50419 |
18/11/2019 | 1,418.00p | 1,426.00p | 1,414.00p | 1,414.00p | 62561 |
15/11/2019 | 1,428.00p | 1,431.70p | 1,418.00p | 1,426.00p | 91315 |
14/11/2019 | 1,430.00p | 1,434.00p | 1,421.92p | 1,426.00p | 39348 |
13/11/2019 | 1,432.00p | 1,438.00p | 1,422.00p | 1,422.00p | 60106 |
12/11/2019 | 1,434.00p | 1,436.00p | 1,430.00p | 1,436.00p | 59222 |
11/11/2019 | 1,402.00p | 1,426.00p | 1,402.00p | 1,426.00p | 59166 |
08/11/2019 | 1,420.00p | 1,454.00p | 1,410.00p | 1,418.00p | 61841 |
07/11/2019 | 1,424.00p | 1,432.00p | 1,420.67p | 1,430.00p | 78367 |
06/11/2019 | 1,428.00p | 1,434.00p | 1,425.68p | 1,426.00p | 60769 |
05/11/2019 | 1,436.00p | 1,436.00p | 1,424.00p | 1,432.00p | 63792 |
04/11/2019 | 1,458.00p | 1,458.00p | 1,430.00p | 1,436.00p | 58285 |
01/11/2019 | 1,410.00p | 1,442.00p | 1,410.00p | 1,438.00p | 132085 |
31/10/2019 | 1,434.00p | 1,434.00p | 1,422.00p | 1,424.00p | 79454 |
30/10/2019 | 1,432.00p | 1,440.00p | 1,422.00p | 1,432.00p | 166013 |
29/10/2019 | 1,450.00p | 1,450.00p | 1,430.64p | 1,438.00p | 92317 |
28/10/2019 | 1,448.00p | 1,449.34p | 1,438.00p | 1,444.00p | 120484 |
25/10/2019 | 1,450.00p | 1,454.68p | 1,442.00p | 1,442.00p | 104624 |
24/10/2019 | 1,436.00p | 1,460.00p | 1,424.24p | 1,460.00p | 145428 |
23/10/2019 | 1,460.00p | 1,480.00p | 1,424.00p | 1,430.00p | 229978 |
22/10/2019 | 1,486.00p | 1,488.00p | 1,470.00p | 1,470.00p | 176212 |
21/10/2019 | 1,490.00p | 1,492.00p | 1,480.00p | 1,490.00p | 191921 |
18/10/2019 | 1,500.00p | 1,504.00p | 1,484.00p | 1,504.00p | 144833 |
17/10/2019 | 1,512.00p | 1,520.00p | 1,488.00p | 1,496.00p | 146546 |
16/10/2019 | 1,510.00p | 1,522.00p | 1,498.00p | 1,512.00p | 184347 |
15/10/2019 | 1,484.00p | 1,520.00p | 1,484.00p | 1,508.00p | 182882 |
14/10/2019 | 1,530.00p | 1,530.00p | 1,496.00p | 1,508.00p | 77367 |
11/10/2019 | 1,514.00p | 1,536.00p | 1,498.00p | 1,510.00p | 178378 |
10/10/2019 | 1,510.00p | 1,541.36p | 1,498.00p | 1,526.00p | 68777 |
09/10/2019 | 1,522.00p | 1,546.00p | 1,514.00p | 1,544.00p | 81993 |
08/10/2019 | 1,522.00p | 1,534.00p | 1,522.00p | 1,522.00p | 42638 |
07/10/2019 | 1,528.00p | 1,536.00p | 1,508.00p | 1,518.00p | 37153 |
04/10/2019 | 1,500.00p | 1,528.00p | 1,490.00p | 1,528.00p | 37804 |
03/10/2019 | 1,512.00p | 1,546.00p | 1,492.00p | 1,506.00p | 49398 |
02/10/2019 | 1,578.00p | 1,578.00p | 1,518.00p | 1,524.00p | 58944 |
01/10/2019 | 1,572.00p | 1,580.00p | 1,566.00p | 1,570.00p | 42616 |
30/09/2019 | 1,564.00p | 1,568.00p | 1,552.00p | 1,568.00p | 67447 |
27/09/2019 | 1,568.00p | 1,568.00p | 1,552.00p | 1,562.00p | 75453 |
26/09/2019 | 1,544.00p | 1,570.00p | 1,544.00p | 1,556.00p | 48711 |
25/09/2019 | 1,554.00p | 1,556.00p | 1,538.00p | 1,542.00p | 56746 |
24/09/2019 | 1,552.00p | 1,573.52p | 1,550.00p | 1,550.00p | 47565 |
23/09/2019 | 1,580.00p | 1,580.00p | 1,554.00p | 1,568.00p | 71139 |
20/09/2019 | 1,580.00p | 1,580.00p | 1,556.00p | 1,570.00p | 147749 |
19/09/2019 | 1,578.00p | 1,578.00p | 1,566.00p | 1,570.00p | 72884 |
18/09/2019 | 1,560.00p | 1,572.00p | 1,560.00p | 1,562.00p | 117101 |
17/09/2019 | 1,558.00p | 1,566.00p | 1,558.00p | 1,560.00p | 37971 |
16/09/2019 | 1,550.00p | 1,564.00p | 1,546.00p | 1,554.00p | 63184 |
13/09/2019 | 1,558.00p | 1,568.00p | 1,550.00p | 1,560.00p | 79657 |
12/09/2019 | 1,538.00p | 1,560.00p | 1,538.00p | 1,560.00p | 32775 |
11/09/2019 | 1,558.00p | 1,558.00p | 1,538.00p | 1,540.00p | 78799 |
10/09/2019 | 1,574.00p | 1,587.52p | 1,555.76p | 1,562.00p | 66301 |
09/09/2019 | 1,580.00p | 1,580.00p | 1,556.00p | 1,564.00p | 89150 |
06/09/2019 | 1,550.00p | 1,556.00p | 1,548.00p | 1,556.00p | 30139 |
05/09/2019 | 1,560.00p | 1,570.00p | 1,540.00p | 1,550.00p | 96822 |
04/09/2019 | 1,564.00p | 1,576.00p | 1,558.00p | 1,568.00p | 80564 |
03/09/2019 | 1,560.00p | 1,572.00p | 1,552.00p | 1,564.00p | 56453 |
02/09/2019 | 1,540.00p | 1,558.81p | 1,540.00p | 1,556.00p | 55450 |
30/08/2019 | 1,532.00p | 1,537.64p | 1,526.00p | 1,530.00p | 31993 |
29/08/2019 | 1,518.00p | 1,534.00p | 1,518.00p | 1,530.00p | 70278 |
28/08/2019 | 1,500.00p | 1,530.00p | 1,500.00p | 1,526.00p | 44218 |
27/08/2019 | 1,548.00p | 1,548.00p | 1,514.00p | 1,516.00p | 50260 |
23/08/2019 | 1,528.00p | 1,540.00p | 1,512.00p | 1,512.00p | 62040 |
22/08/2019 | 1,522.00p | 1,528.00p | 1,517.88p | 1,524.00p | 56736 |
21/08/2019 | 1,506.00p | 1,520.00p | 1,504.00p | 1,518.00p | 247369 |
20/08/2019 | 1,490.00p | 1,508.36p | 1,490.00p | 1,490.00p | 118657 |
19/08/2019 | 1,476.00p | 1,484.00p | 1,458.84p | 1,472.00p | 64316 |
16/08/2019 | 1,452.00p | 1,460.00p | 1,444.00p | 1,458.00p | 83239 |
15/08/2019 | 1,432.00p | 1,455.64p | 1,432.00p | 1,446.00p | 36746 |
14/08/2019 | 1,468.00p | 1,476.00p | 1,432.00p | 1,432.00p | 57756 |
13/08/2019 | 1,428.00p | 1,452.00p | 1,428.00p | 1,450.00p | 66971 |
12/08/2019 | 1,466.00p | 1,466.00p | 1,438.00p | 1,438.00p | 73078 |
09/08/2019 | 1,464.00p | 1,474.00p | 1,454.00p | 1,466.00p | 48219 |
08/08/2019 | 1,452.00p | 1,456.00p | 1,438.48p | 1,452.00p | 77484 |
*Close Price adjusted for both dividends and splits