Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/02/2021 | 2,945.00p | 3,076.00p | 2,945.00p | 3,034.00p | 428580 |
25/02/2021 | 3,173.00p | 3,173.00p | 2,959.00p | 3,017.00p | 474719 |
24/02/2021 | 3,086.00p | 3,116.00p | 3,051.00p | 3,098.00p | 213645 |
23/02/2021 | 3,152.00p | 3,172.00p | 3,062.00p | 3,086.00p | 219150 |
22/02/2021 | 3,101.00p | 3,145.00p | 3,076.00p | 3,128.00p | 213397 |
19/02/2021 | 3,060.00p | 3,112.00p | 3,060.00p | 3,093.00p | 242106 |
18/02/2021 | 3,119.00p | 3,168.00p | 3,097.00p | 3,099.00p | 180293 |
17/02/2021 | 3,196.00p | 3,196.00p | 3,129.00p | 3,129.00p | 193977 |
16/02/2021 | 3,256.00p | 3,256.00p | 3,169.00p | 3,181.00p | 181792 |
15/02/2021 | 3,150.00p | 3,199.00p | 3,150.00p | 3,193.00p | 95350 |
12/02/2021 | 3,158.00p | 3,174.00p | 3,113.00p | 3,156.00p | 176997 |
11/02/2021 | 3,104.00p | 3,150.00p | 3,104.00p | 3,139.00p | 176406 |
10/02/2021 | 3,133.00p | 3,147.00p | 3,113.00p | 3,128.00p | 237506 |
09/02/2021 | 3,142.00p | 3,142.00p | 3,079.00p | 3,122.00p | 207080 |
08/02/2021 | 3,092.00p | 3,120.00p | 2,990.00p | 3,099.00p | 168898 |
05/02/2021 | 3,074.00p | 3,091.00p | 3,035.00p | 3,048.00p | 189841 |
04/02/2021 | 3,093.00p | 3,104.00p | 3,061.00p | 3,088.00p | 175215 |
03/02/2021 | 3,124.00p | 3,138.00p | 3,075.00p | 3,080.00p | 207563 |
02/02/2021 | 3,029.00p | 3,148.00p | 3,029.00p | 3,110.00p | 275802 |
01/02/2021 | 3,062.00p | 3,119.00p | 3,058.00p | 3,104.00p | 163493 |
29/01/2021 | 3,079.00p | 3,100.00p | 3,030.00p | 3,036.00p | 279918 |
28/01/2021 | 2,995.00p | 3,097.00p | 2,995.00p | 3,052.00p | 190622 |
27/01/2021 | 3,044.00p | 3,081.00p | 3,026.00p | 3,061.00p | 259367 |
26/01/2021 | 3,155.00p | 3,155.00p | 3,055.00p | 3,063.00p | 291785 |
25/01/2021 | 3,095.00p | 3,120.00p | 3,057.00p | 3,080.00p | 310492 |
22/01/2021 | 3,175.00p | 3,175.00p | 3,075.00p | 3,086.00p | 224288 |
21/01/2021 | 3,185.00p | 3,192.00p | 3,099.00p | 3,100.00p | 228740 |
20/01/2021 | 3,090.00p | 3,120.00p | 3,062.00p | 3,110.00p | 312089 |
19/01/2021 | 3,104.00p | 3,104.00p | 3,008.00p | 3,013.00p | 328229 |
18/01/2021 | 3,090.00p | 3,090.00p | 3,036.00p | 3,043.00p | 116715 |
15/01/2021 | 2,997.00p | 3,067.00p | 2,997.00p | 3,060.00p | 290938 |
14/01/2021 | 2,972.00p | 3,048.00p | 2,951.00p | 3,048.00p | 241961 |
13/01/2021 | 3,029.00p | 3,062.00p | 2,915.00p | 2,951.00p | 366156 |
12/01/2021 | 3,049.00p | 3,049.00p | 2,964.00p | 3,009.00p | 199219 |
11/01/2021 | 3,154.00p | 3,154.00p | 3,007.80p | 3,055.00p | 260942 |
08/01/2021 | 3,060.00p | 3,093.00p | 3,033.00p | 3,093.00p | 305047 |
07/01/2021 | 3,000.00p | 3,045.20p | 2,931.00p | 3,027.00p | 181280 |
06/01/2021 | 2,874.00p | 2,955.00p | 2,865.00p | 2,950.00p | 227493 |
05/01/2021 | 2,880.00p | 2,945.00p | 2,880.00p | 2,902.00p | 189143 |
04/01/2021 | 2,864.00p | 2,934.00p | 2,864.00p | 2,916.00p | 204861 |
31/12/2020 | 2,874.00p | 2,874.00p | 2,818.00p | 2,818.00p | 114667 |
30/12/2020 | 2,933.00p | 2,971.00p | 2,900.00p | 2,904.00p | 96429 |
29/12/2020 | 2,916.00p | 2,967.00p | 2,903.00p | 2,931.00p | 202447 |
24/12/2020 | 2,863.00p | 2,887.00p | 2,855.83p | 2,876.00p | 22765 |
23/12/2020 | 2,898.00p | 2,898.00p | 2,849.00p | 2,871.00p | 133490 |
22/12/2020 | 2,834.00p | 2,855.00p | 2,804.00p | 2,854.00p | 165022 |
21/12/2020 | 2,748.00p | 2,821.00p | 2,737.00p | 2,791.00p | 194762 |
18/12/2020 | 2,834.00p | 2,893.00p | 2,815.00p | 2,815.00p | 411347 |
17/12/2020 | 2,786.00p | 2,854.00p | 2,786.00p | 2,828.00p | 329928 |
16/12/2020 | 2,847.00p | 2,847.00p | 2,809.00p | 2,822.00p | 382602 |
15/12/2020 | 2,833.00p | 2,833.00p | 2,795.00p | 2,820.00p | 232332 |
14/12/2020 | 2,836.00p | 2,840.00p | 2,793.00p | 2,824.00p | 274391 |
11/12/2020 | 2,800.00p | 2,811.00p | 2,757.00p | 2,791.00p | 308424 |
10/12/2020 | 2,869.00p | 2,969.00p | 2,805.00p | 2,821.00p | 274471 |
09/12/2020 | 2,847.00p | 2,866.00p | 2,813.00p | 2,813.00p | 139222 |
08/12/2020 | 2,798.00p | 2,840.00p | 2,768.00p | 2,840.00p | 176382 |
07/12/2020 | 2,853.00p | 2,870.00p | 2,789.00p | 2,789.00p | 308734 |
04/12/2020 | 2,854.00p | 2,866.00p | 2,814.00p | 2,843.00p | 202539 |
03/12/2020 | 2,816.00p | 2,833.00p | 2,783.00p | 2,823.00p | 280758 |
02/12/2020 | 2,757.00p | 2,811.00p | 2,732.00p | 2,811.00p | 352990 |
01/12/2020 | 2,701.00p | 2,756.00p | 2,664.00p | 2,750.00p | 432442 |
30/11/2020 | 2,628.00p | 2,725.00p | 2,628.00p | 2,661.00p | 281654 |
27/11/2020 | 2,648.00p | 2,681.00p | 2,613.00p | 2,681.00p | 353360 |
26/11/2020 | 2,640.00p | 2,672.71p | 2,626.00p | 2,650.00p | 137382 |
25/11/2020 | 2,691.00p | 2,691.00p | 2,635.00p | 2,658.00p | 221465 |
24/11/2020 | 2,677.00p | 2,692.00p | 2,657.00p | 2,672.00p | 189315 |
23/11/2020 | 2,720.00p | 2,727.00p | 2,660.00p | 2,662.00p | 169870 |
20/11/2020 | 2,682.00p | 2,713.00p | 2,654.18p | 2,702.00p | 166118 |
19/11/2020 | 2,649.00p | 2,703.42p | 2,649.00p | 2,660.00p | 208934 |
18/11/2020 | 2,695.00p | 2,723.00p | 2,692.00p | 2,695.00p | 202125 |
17/11/2020 | 2,716.00p | 2,748.00p | 2,689.00p | 2,709.00p | 218380 |
16/11/2020 | 2,691.00p | 2,764.00p | 2,664.00p | 2,737.00p | 283987 |
13/11/2020 | 2,614.00p | 2,691.00p | 2,614.00p | 2,665.00p | 178688 |
12/11/2020 | 2,670.00p | 2,730.00p | 2,663.00p | 2,677.00p | 220100 |
10/11/2020 | 2,548.00p | 2,693.00p | 2,548.00p | 2,649.00p | 319411 |
09/11/2020 | 2,550.00p | 2,624.00p | 2,520.00p | 2,586.00p | 270763 |
06/11/2020 | 2,545.00p | 2,571.00p | 2,520.00p | 2,520.00p | 172120 |
05/11/2020 | 2,509.00p | 2,562.00p | 2,508.00p | 2,532.00p | 217257 |
04/11/2020 | 2,448.00p | 2,512.00p | 2,448.00p | 2,498.00p | 202830 |
03/11/2020 | 2,482.00p | 2,505.71p | 2,467.00p | 2,482.00p | 153150 |
02/11/2020 | 2,470.00p | 2,488.00p | 2,429.00p | 2,456.00p | 175797 |
30/10/2020 | 2,434.00p | 2,481.00p | 2,422.00p | 2,476.00p | 220465 |
29/10/2020 | 2,461.00p | 2,497.00p | 2,430.00p | 2,439.00p | 199032 |
28/10/2020 | 2,469.00p | 2,502.00p | 2,452.00p | 2,452.00p | 217804 |
27/10/2020 | 2,565.00p | 2,565.00p | 2,510.00p | 2,510.00p | 125755 |
26/10/2020 | 2,542.00p | 2,611.00p | 2,542.00p | 2,546.00p | 162885 |
23/10/2020 | 2,596.00p | 2,632.00p | 2,579.00p | 2,605.00p | 239440 |
22/10/2020 | 2,632.00p | 2,685.00p | 2,562.00p | 2,583.00p | 258516 |
21/10/2020 | 2,687.00p | 2,708.00p | 2,658.00p | 2,666.00p | 231596 |
20/10/2020 | 2,626.00p | 2,720.00p | 2,626.00p | 2,719.00p | 350523 |
19/10/2020 | 2,621.00p | 2,657.00p | 2,609.00p | 2,636.00p | 215636 |
16/10/2020 | 2,632.00p | 2,648.00p | 2,610.00p | 2,623.00p | 233930 |
15/10/2020 | 2,613.00p | 2,620.00p | 2,569.00p | 2,603.00p | 254199 |
14/10/2020 | 2,607.00p | 2,691.00p | 2,599.00p | 2,673.00p | 478837 |
13/10/2020 | 2,636.00p | 2,636.00p | 2,567.00p | 2,594.00p | 393175 |
12/10/2020 | 2,620.00p | 2,674.00p | 2,619.00p | 2,623.00p | 434844 |
09/10/2020 | 2,620.00p | 2,620.00p | 2,576.00p | 2,601.00p | 262460 |
08/10/2020 | 2,551.00p | 2,637.00p | 2,551.00p | 2,599.00p | 384569 |
07/10/2020 | 2,554.00p | 2,577.00p | 2,520.00p | 2,561.00p | 321441 |
06/10/2020 | 2,468.00p | 2,502.00p | 2,427.00p | 2,501.00p | 362080 |
05/10/2020 | 2,417.00p | 2,458.00p | 2,414.00p | 2,458.00p | 278187 |
02/10/2020 | 2,420.00p | 2,443.00p | 2,396.00p | 2,415.00p | 201392 |
01/10/2020 | 2,487.00p | 2,503.00p | 2,432.00p | 2,451.00p | 231125 |
30/09/2020 | 2,401.00p | 2,459.00p | 2,401.00p | 2,437.00p | 316633 |
29/09/2020 | 2,390.00p | 2,449.00p | 2,385.00p | 2,436.00p | 229760 |
28/09/2020 | 2,368.00p | 2,422.00p | 2,363.00p | 2,406.00p | 154500 |
25/09/2020 | 2,401.00p | 2,406.00p | 2,347.00p | 2,380.00p | 144003 |
24/09/2020 | 2,379.00p | 2,396.00p | 2,361.00p | 2,395.00p | 341846 |
23/09/2020 | 2,395.00p | 2,444.00p | 2,388.83p | 2,422.00p | 238232 |
22/09/2020 | 2,368.00p | 2,444.00p | 2,368.00p | 2,385.00p | 195306 |
21/09/2020 | 2,462.00p | 2,478.00p | 2,405.00p | 2,417.00p | 178537 |
18/09/2020 | 2,526.00p | 2,572.00p | 2,494.00p | 2,494.00p | 675841 |
17/09/2020 | 2,544.00p | 2,569.00p | 2,529.00p | 2,548.00p | 196085 |
16/09/2020 | 2,626.00p | 2,639.00p | 2,561.00p | 2,568.00p | 288485 |
15/09/2020 | 2,617.00p | 2,658.00p | 2,594.00p | 2,640.00p | 238841 |
14/09/2020 | 2,673.00p | 2,673.00p | 2,603.00p | 2,623.00p | 300011 |
11/09/2020 | 2,626.00p | 2,657.00p | 2,610.00p | 2,615.00p | 265235 |
10/09/2020 | 2,672.00p | 2,707.00p | 2,639.00p | 2,649.00p | 194955 |
09/09/2020 | 2,719.00p | 2,784.00p | 2,711.00p | 2,714.00p | 312866 |
08/09/2020 | 2,656.00p | 2,709.00p | 2,632.00p | 2,708.00p | 236848 |
07/09/2020 | 2,540.00p | 2,654.00p | 2,540.00p | 2,654.00p | 145799 |
04/09/2020 | 2,557.00p | 2,637.00p | 2,535.00p | 2,557.00p | 166857 |
03/09/2020 | 2,585.00p | 2,633.00p | 2,553.00p | 2,553.00p | 229235 |
02/09/2020 | 2,523.00p | 2,605.00p | 2,523.00p | 2,587.00p | 274427 |
01/09/2020 | 2,533.00p | 2,571.00p | 2,494.49p | 2,509.00p | 173082 |
28/08/2020 | 2,582.00p | 2,582.00p | 2,530.00p | 2,536.00p | 138215 |
27/08/2020 | 2,542.00p | 2,582.00p | 2,541.00p | 2,565.00p | 129963 |
26/08/2020 | 2,526.00p | 2,556.00p | 2,499.00p | 2,556.00p | 107905 |
25/08/2020 | 2,538.00p | 2,574.00p | 2,522.00p | 2,526.00p | 147158 |
24/08/2020 | 2,480.00p | 2,568.00p | 2,480.00p | 2,548.00p | 144954 |
21/08/2020 | 2,562.00p | 2,565.00p | 2,483.00p | 2,495.00p | 140572 |
20/08/2020 | 2,508.00p | 2,570.00p | 2,508.00p | 2,523.00p | 187315 |
19/08/2020 | 2,575.00p | 2,601.00p | 2,564.00p | 2,569.00p | 186046 |
18/08/2020 | 2,602.00p | 2,645.00p | 2,583.00p | 2,587.00p | 214120 |
14/08/2020 | 2,658.00p | 2,666.00p | 2,599.00p | 2,629.00p | 151616 |
13/08/2020 | 2,675.00p | 2,705.00p | 2,675.00p | 2,688.00p | 126970 |
12/08/2020 | 2,697.00p | 2,709.00p | 2,653.00p | 2,703.00p | 184038 |
11/08/2020 | 2,583.00p | 2,714.00p | 2,582.00p | 2,705.00p | 342286 |
10/08/2020 | 2,609.00p | 2,609.00p | 2,549.00p | 2,560.00p | 104641 |
07/08/2020 | 2,502.00p | 2,605.00p | 2,502.00p | 2,586.00p | 196080 |
06/08/2020 | 2,550.00p | 2,594.00p | 2,535.00p | 2,551.00p | 162046 |
05/08/2020 | 2,458.00p | 2,585.00p | 2,458.00p | 2,585.00p | 197051 |
04/08/2020 | 2,662.00p | 2,696.00p | 2,492.00p | 2,514.00p | 382056 |
03/08/2020 | 2,564.00p | 2,663.00p | 2,548.00p | 2,644.00p | 198495 |
31/07/2020 | 2,604.00p | 2,611.00p | 2,561.00p | 2,569.00p | 245002 |
30/07/2020 | 2,582.00p | 2,644.00p | 2,563.00p | 2,597.00p | 220583 |
29/07/2020 | 2,613.00p | 2,634.00p | 2,577.00p | 2,620.00p | 220054 |
28/07/2020 | 2,592.00p | 2,610.00p | 2,561.00p | 2,590.00p | 187071 |
27/07/2020 | 2,496.00p | 2,582.00p | 2,496.00p | 2,582.00p | 149029 |
24/07/2020 | 2,548.00p | 2,582.00p | 2,531.00p | 2,541.00p | 222937 |
23/07/2020 | 2,617.00p | 2,617.00p | 2,548.00p | 2,593.00p | 150484 |
22/07/2020 | 2,616.00p | 2,616.00p | 2,543.00p | 2,570.00p | 152395 |
21/07/2020 | 2,654.00p | 2,669.00p | 2,581.00p | 2,581.00p | 246573 |
20/07/2020 | 2,552.00p | 2,635.00p | 2,552.00p | 2,635.00p | 130024 |
17/07/2020 | 2,556.00p | 2,623.00p | 2,544.00p | 2,605.00p | 274249 |
16/07/2020 | 2,518.00p | 2,564.00p | 2,511.00p | 2,544.00p | 188265 |
15/07/2020 | 2,518.00p | 2,545.00p | 2,511.00p | 2,533.00p | 233501 |
14/07/2020 | 2,467.00p | 2,517.00p | 2,462.00p | 2,517.00p | 225907 |
13/07/2020 | 2,515.00p | 2,534.00p | 2,506.00p | 2,528.00p | 153644 |
10/07/2020 | 2,469.00p | 2,542.00p | 2,461.00p | 2,506.00p | 154962 |
09/07/2020 | 2,515.00p | 2,552.00p | 2,492.00p | 2,492.00p | 208874 |
08/07/2020 | 2,549.00p | 2,597.00p | 2,532.16p | 2,536.00p | 208951 |
07/07/2020 | 2,538.00p | 2,600.00p | 2,538.00p | 2,577.00p | 188030 |
06/07/2020 | 2,515.00p | 2,602.00p | 2,514.00p | 2,599.00p | 302140 |
03/07/2020 | 2,547.00p | 2,591.00p | 2,505.00p | 2,505.00p | 157373 |
02/07/2020 | 2,491.00p | 2,555.00p | 2,475.00p | 2,547.00p | 286225 |
01/07/2020 | 2,539.00p | 2,559.00p | 2,516.00p | 2,524.00p | 261391 |
30/06/2020 | 2,566.00p | 2,619.00p | 2,495.00p | 2,525.00p | 335130 |
29/06/2020 | 2,566.00p | 2,593.00p | 2,549.00p | 2,590.00p | 245701 |
26/06/2020 | 2,552.00p | 2,627.00p | 2,522.00p | 2,553.00p | 443684 |
25/06/2020 | 2,483.00p | 2,514.00p | 2,460.00p | 2,501.00p | 132537 |
24/06/2020 | 2,499.00p | 2,557.00p | 2,499.00p | 2,508.00p | 230962 |
23/06/2020 | 2,575.00p | 2,584.50p | 2,532.00p | 2,561.00p | 165564 |
22/06/2020 | 2,566.00p | 2,640.09p | 2,547.00p | 2,547.00p | 259607 |
19/06/2020 | 2,558.00p | 2,606.00p | 2,536.00p | 2,606.00p | 1009446 |
18/06/2020 | 2,513.00p | 2,570.48p | 2,513.00p | 2,530.00p | 196692 |
17/06/2020 | 2,544.00p | 2,569.00p | 2,516.00p | 2,533.00p | 446435 |
16/06/2020 | 2,550.00p | 2,604.00p | 2,536.00p | 2,549.00p | 200537 |
15/06/2020 | 2,508.00p | 2,515.00p | 2,447.00p | 2,494.00p | 300340 |
12/06/2020 | 2,435.00p | 2,588.00p | 2,435.00p | 2,552.00p | 410510 |
11/06/2020 | 2,521.00p | 2,528.00p | 2,488.00p | 2,493.00p | 417787 |
10/06/2020 | 2,564.00p | 2,608.00p | 2,545.00p | 2,570.00p | 311494 |
09/06/2020 | 2,663.00p | 2,669.00p | 2,562.00p | 2,562.00p | 286996 |
08/06/2020 | 2,784.00p | 2,784.00p | 2,662.00p | 2,662.00p | 251817 |
05/06/2020 | 2,649.00p | 2,741.00p | 2,615.00p | 2,741.00p | 301670 |
04/06/2020 | 2,656.00p | 2,707.00p | 2,583.00p | 2,611.00p | 492643 |
03/06/2020 | 2,600.00p | 2,692.00p | 2,580.00p | 2,672.00p | 234300 |
02/06/2020 | 2,631.00p | 2,631.00p | 2,553.00p | 2,560.00p | 226375 |
01/06/2020 | 2,611.00p | 2,611.00p | 2,577.00p | 2,581.00p | 107841 |
29/05/2020 | 2,481.00p | 2,609.00p | 2,480.00p | 2,564.00p | 344713 |
28/05/2020 | 2,584.00p | 2,631.00p | 2,566.00p | 2,591.00p | 303176 |
27/05/2020 | 2,569.00p | 2,596.00p | 2,538.00p | 2,547.00p | 301608 |
26/05/2020 | 2,602.00p | 2,602.00p | 2,522.00p | 2,538.00p | 270376 |
25/05/2020 | 2,555.00p | 2,611.00p | 2,491.00p | 2,593.00p | 235586 |
22/05/2020 | 2,555.00p | 2,611.00p | 2,491.00p | 2,593.00p | 235586 |
21/05/2020 | 2,711.00p | 2,769.00p | 2,689.00p | 2,689.00p | 171779 |
20/05/2020 | 2,720.00p | 2,732.27p | 2,689.00p | 2,719.00p | 201469 |
19/05/2020 | 2,730.00p | 2,730.00p | 2,644.00p | 2,699.00p | 195682 |
18/05/2020 | 2,591.00p | 2,675.00p | 2,591.00p | 2,665.00p | 132663 |
15/05/2020 | 2,513.00p | 2,566.00p | 2,513.00p | 2,550.00p | 284134 |
*Close Price adjusted for both dividends and splits