Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/06/2020 | 6,770.00p | 6,956.00p | 6,752.00p | 6,870.00p | 1397889 |
08/06/2020 | 6,820.00p | 6,844.00p | 6,745.10p | 6,830.00p | 1859147 |
05/06/2020 | 6,938.00p | 7,008.00p | 6,802.00p | 6,874.00p | 1639249 |
04/06/2020 | 6,956.00p | 7,132.00p | 6,946.00p | 7,038.00p | 1278441 |
03/06/2020 | 7,022.00p | 7,092.00p | 6,962.00p | 7,082.00p | 1109381 |
02/06/2020 | 7,080.00p | 7,104.00p | 6,969.50p | 7,010.00p | 1117140 |
01/06/2020 | 7,240.00p | 7,244.00p | 7,062.00p | 7,086.00p | 930081 |
29/05/2020 | 7,096.00p | 7,224.00p | 7,028.00p | 7,224.00p | 2268626 |
28/05/2020 | 6,978.00p | 7,150.00p | 6,958.00p | 7,136.00p | 1531327 |
27/05/2020 | 6,986.00p | 6,998.00p | 6,842.00p | 6,952.00p | 1432747 |
26/05/2020 | 7,206.00p | 7,228.00p | 6,882.00p | 6,996.00p | 1398718 |
25/05/2020 | 7,034.00p | 7,166.00p | 6,988.00p | 7,132.00p | 865316 |
22/05/2020 | 7,034.00p | 7,166.00p | 6,988.00p | 7,132.00p | 865316 |
21/05/2020 | 6,994.00p | 7,146.00p | 6,978.00p | 7,104.00p | 727415 |
20/05/2020 | 6,972.00p | 7,104.00p | 6,922.00p | 7,008.00p | 1150543 |
19/05/2020 | 7,212.00p | 7,246.00p | 6,942.00p | 7,032.00p | 1215898 |
18/05/2020 | 7,100.00p | 7,230.00p | 7,022.00p | 7,190.00p | 834916 |
15/05/2020 | 7,002.00p | 7,090.00p | 6,998.00p | 7,034.00p | 949687 |
14/05/2020 | 6,980.00p | 7,090.00p | 6,954.00p | 6,980.00p | 1471182 |
13/05/2020 | 7,004.00p | 7,120.00p | 6,966.00p | 7,102.00p | 1442647 |
12/05/2020 | 6,840.00p | 7,054.00p | 6,840.00p | 7,002.00p | 1847766 |
11/05/2020 | 6,662.00p | 6,906.00p | 6,612.00p | 6,846.00p | 1271691 |
08/05/2020 | 6,574.00p | 6,652.00p | 6,542.00p | 6,648.00p | 1443172 |
07/05/2020 | 6,574.00p | 6,652.00p | 6,542.00p | 6,648.00p | 1443172 |
06/05/2020 | 6,566.00p | 6,608.00p | 6,510.00p | 6,586.00p | 963847 |
05/05/2020 | 6,628.00p | 6,684.00p | 6,534.00p | 6,552.00p | 1010893 |
04/05/2020 | 6,624.00p | 6,676.00p | 6,556.00p | 6,620.00p | 1132961 |
01/05/2020 | 6,588.00p | 6,744.62p | 6,538.00p | 6,570.00p | 851978 |
30/04/2020 | 6,620.00p | 6,744.00p | 6,574.00p | 6,630.00p | 3289207 |
29/04/2020 | 6,462.00p | 6,496.00p | 6,334.00p | 6,402.00p | 1089001 |
28/04/2020 | 6,562.00p | 6,562.00p | 6,428.00p | 6,454.00p | 1256441 |
27/04/2020 | 6,580.00p | 6,608.00p | 6,524.00p | 6,580.00p | 988022 |
24/04/2020 | 6,382.00p | 6,570.00p | 6,372.00p | 6,534.00p | 1203557 |
23/04/2020 | 6,498.00p | 6,518.00p | 6,380.00p | 6,404.00p | 894309 |
22/04/2020 | 6,490.00p | 6,540.00p | 6,446.00p | 6,496.00p | 1226356 |
21/04/2020 | 6,450.00p | 6,500.00p | 6,324.00p | 6,396.00p | 1304140 |
20/04/2020 | 6,254.00p | 6,500.00p | 6,248.00p | 6,500.00p | 1119466 |
17/04/2020 | 6,376.00p | 6,456.00p | 6,196.00p | 6,248.00p | 2085749 |
16/04/2020 | 6,266.00p | 6,310.44p | 6,104.00p | 6,280.00p | 1459141 |
15/04/2020 | 6,450.00p | 6,500.00p | 6,216.00p | 6,320.00p | 2222838 |
14/04/2020 | 6,240.00p | 6,480.00p | 6,232.00p | 6,448.00p | 1583481 |
09/04/2020 | 6,198.00p | 6,210.00p | 6,080.00p | 6,168.00p | 1684533 |
08/04/2020 | 6,096.00p | 6,224.00p | 6,066.00p | 6,132.00p | 1305619 |
07/04/2020 | 6,226.00p | 6,294.01p | 6,004.00p | 6,150.00p | 1407790 |
06/04/2020 | 6,280.00p | 6,326.00p | 6,146.00p | 6,160.00p | 1095428 |
03/04/2020 | 6,272.00p | 6,300.00p | 6,094.00p | 6,252.00p | 1701786 |
02/04/2020 | 6,130.00p | 6,216.00p | 5,994.00p | 6,194.00p | 1147544 |
01/04/2020 | 5,986.00p | 6,208.00p | 5,970.00p | 6,120.00p | 1464937 |
31/03/2020 | 6,262.00p | 6,296.00p | 6,022.00p | 6,150.00p | 1915733 |
30/03/2020 | 6,023.00p | 6,223.00p | 5,877.62p | 6,200.00p | 2041227 |
27/03/2020 | 5,902.00p | 6,075.00p | 5,853.00p | 6,010.00p | 2293317 |
26/03/2020 | 5,650.00p | 5,970.00p | 5,633.00p | 5,970.00p | 2665574 |
25/03/2020 | 5,836.00p | 5,862.00p | 5,542.00p | 5,750.00p | 2699366 |
24/03/2020 | 5,956.00p | 6,148.00p | 5,620.00p | 5,759.00p | 2427984 |
23/03/2020 | 5,741.00p | 5,911.00p | 5,641.00p | 5,865.00p | 2243778 |
20/03/2020 | 6,250.00p | 6,300.00p | 5,749.00p | 6,025.00p | 3926779 |
19/03/2020 | 6,100.00p | 6,344.00p | 5,952.70p | 6,173.00p | 4044904 |
18/03/2020 | 5,696.00p | 6,055.00p | 5,615.33p | 5,950.00p | 3551498 |
17/03/2020 | 5,472.00p | 5,848.00p | 5,393.00p | 5,729.00p | 4046135 |
16/03/2020 | 5,300.00p | 5,559.00p | 5,254.00p | 5,300.00p | 3999463 |
13/03/2020 | 5,342.00p | 5,615.00p | 5,234.00p | 5,374.00p | 3225897 |
12/03/2020 | 5,495.00p | 5,549.00p | 5,130.00p | 5,150.00p | 4613210 |
11/03/2020 | 5,652.00p | 5,729.00p | 5,541.00p | 5,561.00p | 2222957 |
10/03/2020 | 5,799.00p | 5,867.00p | 5,544.00p | 5,602.00p | 2447982 |
09/03/2020 | 5,798.00p | 5,896.00p | 5,632.00p | 5,736.00p | 2686441 |
06/03/2020 | 6,118.00p | 6,163.00p | 5,974.00p | 6,005.00p | 2053345 |
05/03/2020 | 6,133.00p | 6,176.00p | 6,071.00p | 6,140.00p | 1639138 |
04/03/2020 | 5,782.00p | 6,110.00p | 5,782.00p | 6,100.00p | 2525762 |
03/03/2020 | 5,769.00p | 5,908.00p | 5,767.00p | 5,786.00p | 2517849 |
02/03/2020 | 5,870.00p | 5,879.00p | 5,615.00p | 5,748.00p | 2713880 |
28/02/2020 | 5,713.00p | 5,781.00p | 5,584.90p | 5,721.00p | 3311255 |
27/02/2020 | 5,800.00p | 6,359.00p | 5,795.00p | 5,841.00p | 3190509 |
26/02/2020 | 6,028.00p | 6,099.00p | 5,945.00p | 6,099.00p | 2009671 |
25/02/2020 | 6,265.00p | 6,265.00p | 6,034.00p | 6,053.00p | 1908080 |
24/02/2020 | 6,340.00p | 6,375.00p | 6,175.00p | 6,247.00p | 1310515 |
21/02/2020 | 6,475.00p | 6,490.00p | 6,383.00p | 6,414.00p | 1127766 |
20/02/2020 | 6,529.00p | 6,534.00p | 6,445.00p | 6,492.00p | 838386 |
19/02/2020 | 6,403.00p | 6,517.00p | 6,378.00p | 6,495.00p | 880200 |
18/02/2020 | 6,301.00p | 6,405.00p | 6,294.00p | 6,400.00p | 836608 |
17/02/2020 | 6,345.00p | 6,377.00p | 6,300.00p | 6,322.00p | 683454 |
14/02/2020 | 6,352.00p | 6,361.00p | 6,310.00p | 6,338.00p | 616832 |
13/02/2020 | 6,385.00p | 6,391.00p | 6,248.00p | 6,346.00p | 949765 |
12/02/2020 | 6,453.00p | 6,464.00p | 6,355.00p | 6,400.00p | 727966 |
11/02/2020 | 6,503.00p | 6,527.00p | 6,456.00p | 6,456.00p | 652028 |
10/02/2020 | 6,486.00p | 6,503.00p | 6,451.00p | 6,478.00p | 845028 |
07/02/2020 | 6,523.00p | 6,544.00p | 6,471.00p | 6,500.00p | 823686 |
06/02/2020 | 6,473.00p | 6,521.00p | 6,450.00p | 6,500.00p | 771640 |
05/02/2020 | 6,439.00p | 6,493.00p | 6,391.00p | 6,465.00p | 1151249 |
04/02/2020 | 6,400.00p | 6,462.00p | 6,391.25p | 6,429.00p | 1199911 |
03/02/2020 | 6,295.00p | 6,381.00p | 6,289.75p | 6,356.00p | 1461760 |
31/01/2020 | 6,349.00p | 6,399.00p | 6,260.00p | 6,281.00p | 1436731 |
30/01/2020 | 6,249.00p | 6,328.00p | 6,249.00p | 6,308.00p | 952597 |
29/01/2020 | 6,225.00p | 6,310.00p | 6,223.00p | 6,285.00p | 874150 |
28/01/2020 | 6,151.00p | 6,267.00p | 6,143.00p | 6,239.00p | 1299715 |
27/01/2020 | 6,095.00p | 6,150.00p | 6,055.00p | 6,130.00p | 1000987 |
24/01/2020 | 6,102.00p | 6,217.00p | 6,091.00p | 6,150.00p | 831557 |
23/01/2020 | 6,064.00p | 6,090.00p | 6,027.00p | 6,080.00p | 960100 |
22/01/2020 | 6,110.00p | 6,110.00p | 6,030.00p | 6,067.00p | 754978 |
21/01/2020 | 6,093.00p | 6,139.00p | 6,067.00p | 6,113.00p | 831390 |
20/01/2020 | 6,186.00p | 6,210.00p | 6,108.00p | 6,133.00p | 605493 |
17/01/2020 | 6,189.00p | 6,285.00p | 6,182.00p | 6,211.00p | 1037788 |
16/01/2020 | 6,235.00p | 6,255.00p | 6,140.00p | 6,196.00p | 858034 |
15/01/2020 | 6,155.00p | 6,254.00p | 6,154.00p | 6,232.00p | 803701 |
14/01/2020 | 6,085.00p | 6,193.00p | 6,083.00p | 6,143.00p | 930780 |
13/01/2020 | 6,059.00p | 6,112.00p | 6,032.00p | 6,088.00p | 642201 |
10/01/2020 | 6,097.00p | 6,107.00p | 6,013.00p | 6,039.00p | 704040 |
09/01/2020 | 6,120.00p | 6,149.00p | 6,056.00p | 6,083.00p | 814535 |
08/01/2020 | 6,113.00p | 6,131.00p | 6,025.00p | 6,069.00p | 1186934 |
07/01/2020 | 6,183.00p | 6,185.56p | 6,119.00p | 6,138.00p | 665739 |
06/01/2020 | 6,175.00p | 6,178.00p | 6,079.00p | 6,156.00p | 688552 |
03/01/2020 | 6,188.00p | 6,204.00p | 6,142.93p | 6,191.00p | 525376 |
02/01/2020 | 6,245.00p | 6,245.00p | 6,162.00p | 6,200.00p | 726885 |
31/12/2019 | 6,200.00p | 6,200.00p | 6,093.00p | 6,129.00p | 287507 |
30/12/2019 | 6,234.00p | 6,241.00p | 6,177.00p | 6,180.00p | 454937 |
27/12/2019 | 6,190.00p | 6,224.00p | 6,109.00p | 6,224.00p | 476494 |
24/12/2019 | 6,217.00p | 6,235.00p | 6,169.00p | 6,183.00p | 147013 |
23/12/2019 | 6,174.00p | 6,250.00p | 6,158.00p | 6,206.00p | 587104 |
20/12/2019 | 5,986.00p | 6,212.00p | 5,986.00p | 6,180.00p | 1868427 |
19/12/2019 | 6,039.00p | 6,039.00p | 5,959.00p | 5,969.00p | 1221909 |
18/12/2019 | 6,003.00p | 6,095.00p | 6,003.00p | 6,010.00p | 1194540 |
17/12/2019 | 6,100.00p | 6,160.00p | 6,021.00p | 6,021.00p | 1488703 |
16/12/2019 | 6,028.00p | 6,232.00p | 6,021.00p | 6,178.00p | 1209176 |
13/12/2019 | 5,958.00p | 6,069.00p | 5,863.00p | 6,037.00p | 1633154 |
12/12/2019 | 6,010.00p | 6,051.00p | 5,984.00p | 6,029.00p | 890514 |
11/12/2019 | 5,999.00p | 6,030.00p | 5,948.00p | 6,000.00p | 947479 |
10/12/2019 | 5,963.00p | 6,015.00p | 5,904.00p | 5,999.00p | 877401 |
09/12/2019 | 6,019.00p | 6,019.00p | 5,942.00p | 5,942.00p | 728379 |
06/12/2019 | 5,900.00p | 6,012.00p | 5,887.00p | 6,001.00p | 740733 |
05/12/2019 | 5,927.00p | 5,948.50p | 5,856.00p | 5,898.00p | 1074361 |
04/12/2019 | 5,902.00p | 5,942.00p | 5,878.00p | 5,928.00p | 747228 |
03/12/2019 | 6,047.00p | 6,061.00p | 5,865.00p | 5,904.00p | 1140843 |
02/12/2019 | 6,112.00p | 6,152.00p | 6,020.00p | 6,038.00p | 1386927 |
29/11/2019 | 6,102.00p | 6,162.00p | 6,066.00p | 6,066.00p | 913976 |
28/11/2019 | 6,051.00p | 6,146.00p | 6,016.00p | 6,115.00p | 914249 |
27/11/2019 | 6,038.00p | 6,099.00p | 6,011.00p | 6,047.00p | 689646 |
26/11/2019 | 5,969.00p | 6,090.00p | 5,955.00p | 6,014.00p | 1098456 |
25/11/2019 | 5,944.00p | 5,985.00p | 5,902.00p | 5,943.00p | 767605 |
22/11/2019 | 5,953.00p | 5,972.00p | 5,905.00p | 5,925.00p | 1032215 |
21/11/2019 | 5,899.00p | 5,959.00p | 5,854.00p | 5,938.00p | 837887 |
20/11/2019 | 5,927.00p | 5,941.00p | 5,857.00p | 5,896.00p | 1143399 |
19/11/2019 | 5,938.00p | 5,965.00p | 5,887.00p | 5,923.00p | 753399 |
18/11/2019 | 5,834.00p | 5,929.00p | 5,825.00p | 5,915.00p | 824527 |
15/11/2019 | 5,813.00p | 5,841.00p | 5,750.00p | 5,841.00p | 959136 |
14/11/2019 | 5,850.00p | 5,942.00p | 5,792.00p | 5,797.00p | 996554 |
13/11/2019 | 5,802.00p | 5,882.00p | 5,795.00p | 5,856.00p | 590308 |
12/11/2019 | 5,833.00p | 5,866.00p | 5,813.00p | 5,830.00p | 636872 |
11/11/2019 | 5,910.00p | 5,941.00p | 5,761.00p | 5,833.00p | 670841 |
08/11/2019 | 5,958.00p | 5,982.00p | 5,896.00p | 5,910.00p | 657293 |
07/11/2019 | 5,913.00p | 5,969.00p | 5,898.55p | 5,959.00p | 831275 |
06/11/2019 | 5,851.00p | 5,939.00p | 5,830.00p | 5,903.00p | 732017 |
05/11/2019 | 5,889.00p | 5,889.00p | 5,822.00p | 5,860.00p | 1260092 |
04/11/2019 | 5,923.00p | 5,944.00p | 5,862.00p | 5,894.00p | 734471 |
01/11/2019 | 5,966.00p | 5,989.00p | 5,903.00p | 5,921.00p | 704322 |
31/10/2019 | 6,056.00p | 6,071.00p | 5,927.00p | 5,964.00p | 935378 |
30/10/2019 | 5,841.00p | 6,036.00p | 5,820.00p | 6,024.00p | 1564048 |
29/10/2019 | 5,800.00p | 5,865.00p | 5,765.00p | 5,837.00p | 1251438 |
28/10/2019 | 5,814.00p | 5,830.70p | 5,725.00p | 5,807.00p | 1009540 |
25/10/2019 | 5,830.00p | 5,877.00p | 5,782.00p | 5,830.00p | 1082543 |
24/10/2019 | 5,917.00p | 5,926.00p | 5,831.00p | 5,850.00p | 1233170 |
23/10/2019 | 5,788.00p | 5,921.00p | 5,718.00p | 5,921.00p | 1478832 |
22/10/2019 | 5,550.00p | 5,855.00p | 5,510.00p | 5,834.00p | 2896301 |
21/10/2019 | 5,995.00p | 6,014.00p | 5,843.00p | 5,872.00p | 1270412 |
18/10/2019 | 6,001.00p | 6,038.00p | 5,916.00p | 6,005.00p | 978207 |
17/10/2019 | 6,010.00p | 6,100.00p | 5,984.00p | 6,019.00p | 927310 |
16/10/2019 | 5,976.00p | 6,080.00p | 5,918.00p | 5,993.00p | 1271422 |
15/10/2019 | 6,112.00p | 6,137.00p | 5,902.00p | 5,940.00p | 1072163 |
14/10/2019 | 6,095.00p | 6,152.00p | 6,070.00p | 6,093.00p | 546826 |
11/10/2019 | 6,092.00p | 6,135.42p | 6,002.00p | 6,095.00p | 1236319 |
10/10/2019 | 6,229.00p | 6,255.00p | 6,159.00p | 6,175.00p | 515384 |
09/10/2019 | 6,205.00p | 6,299.00p | 6,205.00p | 6,230.00p | 479616 |
08/10/2019 | 6,280.00p | 6,306.00p | 6,188.00p | 6,199.00p | 945636 |
07/10/2019 | 6,208.00p | 6,299.00p | 6,127.75p | 6,258.00p | 973246 |
04/10/2019 | 6,149.00p | 6,220.00p | 6,124.00p | 6,202.00p | 877593 |
03/10/2019 | 6,069.00p | 6,110.00p | 6,007.00p | 6,097.00p | 1045015 |
02/10/2019 | 6,239.00p | 6,260.00p | 6,067.00p | 6,084.00p | 1224247 |
01/10/2019 | 6,362.00p | 6,388.00p | 6,125.00p | 6,241.00p | 1223049 |
30/09/2019 | 6,613.00p | 6,633.00p | 6,318.00p | 6,344.00p | 1721900 |
27/09/2019 | 6,595.00p | 6,744.00p | 6,585.00p | 6,606.00p | 1362283 |
26/09/2019 | 6,437.00p | 6,626.00p | 6,399.00p | 6,577.00p | 1664930 |
25/09/2019 | 6,332.00p | 6,471.00p | 6,332.00p | 6,421.00p | 972298 |
24/09/2019 | 6,315.00p | 6,394.00p | 6,282.00p | 6,360.00p | 849818 |
23/09/2019 | 6,283.00p | 6,318.84p | 6,247.00p | 6,293.00p | 457401 |
20/09/2019 | 6,269.00p | 6,315.00p | 6,212.00p | 6,261.00p | 2017132 |
19/09/2019 | 6,288.00p | 6,311.63p | 6,251.00p | 6,301.00p | 809398 |
18/09/2019 | 6,278.00p | 6,359.10p | 6,241.00p | 6,287.00p | 536833 |
17/09/2019 | 6,228.00p | 6,306.00p | 6,202.00p | 6,286.00p | 725165 |
16/09/2019 | 6,233.00p | 6,325.00p | 6,218.00p | 6,220.00p | 1222356 |
13/09/2019 | 6,391.00p | 6,409.00p | 6,264.00p | 6,268.00p | 1202482 |
12/09/2019 | 6,399.00p | 6,444.00p | 6,362.00p | 6,417.00p | 577300 |
11/09/2019 | 6,406.00p | 6,406.00p | 6,322.00p | 6,398.00p | 812544 |
10/09/2019 | 6,323.00p | 6,418.00p | 6,267.00p | 6,379.00p | 1142319 |
09/09/2019 | 6,409.00p | 6,428.00p | 6,300.00p | 6,316.00p | 663957 |
06/09/2019 | 6,402.00p | 6,426.00p | 6,341.00p | 6,389.00p | 870215 |
05/09/2019 | 6,499.00p | 6,506.00p | 6,370.00p | 6,403.00p | 977024 |
04/09/2019 | 6,502.00p | 6,511.24p | 6,428.00p | 6,499.00p | 556124 |
03/09/2019 | 6,444.00p | 6,539.00p | 6,424.00p | 6,471.00p | 1061349 |
02/09/2019 | 6,366.00p | 6,520.00p | 6,366.00p | 6,438.00p | 634795 |
30/08/2019 | 6,343.00p | 6,433.00p | 6,343.00p | 6,399.00p | 1075613 |
29/08/2019 | 6,375.00p | 6,431.00p | 6,319.00p | 6,373.00p | 1587988 |
28/08/2019 | 6,231.00p | 6,403.00p | 6,202.00p | 6,365.00p | 1244422 |
*Close Price adjusted for both dividends and splits