Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/05/2020 | 2,586.00p | 2,621.45p | 2,499.00p | 2,520.00p | 294208 |
13/05/2020 | 2,671.00p | 2,710.00p | 2,623.00p | 2,623.00p | 258705 |
12/05/2020 | 2,701.00p | 2,737.00p | 2,668.00p | 2,710.00p | 447710 |
11/05/2020 | 2,730.00p | 2,730.00p | 2,666.00p | 2,719.00p | 235448 |
08/05/2020 | 2,674.00p | 2,704.00p | 2,654.00p | 2,683.00p | 330122 |
07/05/2020 | 2,674.00p | 2,704.00p | 2,654.00p | 2,683.00p | 330122 |
06/05/2020 | 2,701.00p | 2,728.00p | 2,671.00p | 2,672.00p | 339993 |
05/05/2020 | 2,615.00p | 2,685.00p | 2,583.00p | 2,675.00p | 359362 |
04/05/2020 | 2,596.00p | 2,628.00p | 2,550.00p | 2,570.00p | 310127 |
01/05/2020 | 2,628.00p | 2,668.00p | 2,571.00p | 2,590.00p | 103176 |
30/04/2020 | 2,625.00p | 2,695.00p | 2,625.00p | 2,667.00p | 354925 |
29/04/2020 | 2,662.00p | 2,666.00p | 2,614.00p | 2,630.00p | 257299 |
28/04/2020 | 2,617.00p | 2,721.00p | 2,617.00p | 2,643.00p | 233512 |
27/04/2020 | 2,504.00p | 2,635.00p | 2,504.00p | 2,605.00p | 212982 |
24/04/2020 | 2,553.00p | 2,606.00p | 2,550.00p | 2,578.00p | 295493 |
23/04/2020 | 2,514.00p | 2,610.64p | 2,514.00p | 2,603.00p | 309306 |
22/04/2020 | 2,502.00p | 2,551.00p | 2,495.00p | 2,524.00p | 300698 |
21/04/2020 | 2,430.00p | 2,539.00p | 2,430.00p | 2,491.00p | 295260 |
20/04/2020 | 2,567.00p | 2,567.00p | 2,457.00p | 2,476.00p | 228351 |
17/04/2020 | 2,434.00p | 2,570.00p | 2,390.00p | 2,570.00p | 492822 |
16/04/2020 | 2,355.00p | 2,407.00p | 2,352.00p | 2,370.00p | 277051 |
15/04/2020 | 2,492.00p | 2,492.00p | 2,334.00p | 2,335.00p | 376959 |
14/04/2020 | 2,428.00p | 2,486.00p | 2,415.00p | 2,486.00p | 442792 |
09/04/2020 | 2,464.00p | 2,529.00p | 2,385.00p | 2,427.00p | 246618 |
08/04/2020 | 2,319.00p | 2,443.00p | 2,298.00p | 2,443.00p | 355840 |
07/04/2020 | 2,314.00p | 2,410.00p | 2,314.00p | 2,369.00p | 430509 |
06/04/2020 | 2,279.00p | 2,339.00p | 2,221.00p | 2,290.00p | 353628 |
03/04/2020 | 2,341.00p | 2,390.00p | 2,269.00p | 2,296.00p | 283737 |
02/04/2020 | 2,393.00p | 2,394.00p | 2,335.00p | 2,335.00p | 233527 |
01/04/2020 | 2,390.00p | 2,391.00p | 2,296.00p | 2,370.00p | 432217 |
31/03/2020 | 2,337.00p | 2,458.00p | 2,333.00p | 2,458.00p | 352041 |
30/03/2020 | 2,270.00p | 2,342.00p | 2,164.00p | 2,342.00p | 341679 |
27/03/2020 | 2,362.00p | 2,377.00p | 2,233.00p | 2,286.00p | 263808 |
26/03/2020 | 2,184.00p | 2,408.00p | 2,176.00p | 2,408.00p | 342796 |
25/03/2020 | 2,295.00p | 2,360.00p | 2,131.00p | 2,244.00p | 464655 |
24/03/2020 | 2,206.00p | 2,261.00p | 2,187.00p | 2,241.00p | 353691 |
23/03/2020 | 2,200.00p | 2,294.00p | 2,132.00p | 2,132.00p | 366824 |
20/03/2020 | 2,354.00p | 2,434.00p | 2,280.00p | 2,300.00p | 428101 |
19/03/2020 | 2,351.00p | 2,430.00p | 2,219.00p | 2,279.00p | 432816 |
18/03/2020 | 2,231.00p | 2,521.00p | 2,221.00p | 2,357.00p | 604131 |
17/03/2020 | 2,386.00p | 2,399.00p | 2,248.00p | 2,323.00p | 549992 |
16/03/2020 | 2,182.00p | 2,336.00p | 2,058.00p | 2,312.00p | 609186 |
13/03/2020 | 2,288.00p | 2,488.59p | 2,283.00p | 2,364.00p | 579418 |
12/03/2020 | 2,421.00p | 2,421.00p | 2,230.00p | 2,261.00p | 547502 |
11/03/2020 | 2,581.00p | 2,592.00p | 2,488.00p | 2,494.00p | 430648 |
10/03/2020 | 2,507.00p | 2,609.00p | 2,482.00p | 2,546.00p | 497593 |
09/03/2020 | 2,305.00p | 2,493.00p | 2,305.00p | 2,464.00p | 426659 |
06/03/2020 | 2,641.00p | 2,650.00p | 2,583.00p | 2,614.00p | 312667 |
05/03/2020 | 2,731.00p | 2,776.00p | 2,671.00p | 2,672.00p | 427455 |
04/03/2020 | 2,850.00p | 2,855.64p | 2,762.00p | 2,766.00p | 341972 |
03/03/2020 | 2,739.00p | 2,831.00p | 2,726.00p | 2,786.00p | 410131 |
02/03/2020 | 2,826.00p | 2,854.00p | 2,665.00p | 2,695.00p | 680696 |
28/02/2020 | 2,808.00p | 2,850.00p | 2,680.00p | 2,716.00p | 705067 |
27/02/2020 | 2,851.00p | 2,912.00p | 2,812.00p | 2,845.00p | 604724 |
26/02/2020 | 2,983.00p | 2,991.00p | 2,894.00p | 2,909.00p | 721940 |
25/02/2020 | 2,940.00p | 3,072.00p | 2,940.00p | 2,992.00p | 1063158 |
24/02/2020 | 2,943.00p | 2,979.00p | 2,888.00p | 2,954.00p | 669316 |
21/02/2020 | 2,900.00p | 3,032.00p | 2,900.00p | 3,005.00p | 648936 |
20/02/2020 | 2,800.00p | 2,935.00p | 2,800.00p | 2,929.00p | 720686 |
19/02/2020 | 2,728.00p | 2,748.24p | 2,686.00p | 2,736.00p | 162098 |
18/02/2020 | 2,808.00p | 2,808.00p | 2,671.00p | 2,691.00p | 209090 |
17/02/2020 | 2,747.00p | 2,765.00p | 2,722.00p | 2,765.00p | 171248 |
14/02/2020 | 2,715.00p | 2,748.93p | 2,714.00p | 2,723.00p | 93508 |
13/02/2020 | 2,744.00p | 2,775.00p | 2,703.00p | 2,734.00p | 275015 |
12/02/2020 | 2,786.00p | 2,794.00p | 2,737.00p | 2,758.00p | 243191 |
11/02/2020 | 2,738.00p | 2,794.00p | 2,731.00p | 2,794.00p | 173618 |
10/02/2020 | 2,703.00p | 2,751.00p | 2,703.00p | 2,731.00p | 121619 |
07/02/2020 | 2,772.00p | 2,786.00p | 2,716.00p | 2,733.00p | 153172 |
06/02/2020 | 2,769.00p | 2,785.00p | 2,747.00p | 2,769.00p | 146414 |
05/02/2020 | 2,714.00p | 2,792.00p | 2,701.00p | 2,761.00p | 189533 |
04/02/2020 | 2,704.00p | 2,741.00p | 2,695.61p | 2,729.00p | 221583 |
03/02/2020 | 2,710.00p | 2,710.00p | 2,624.00p | 2,672.00p | 289409 |
31/01/2020 | 2,708.00p | 2,727.00p | 2,646.00p | 2,646.00p | 269498 |
30/01/2020 | 2,700.00p | 2,732.00p | 2,697.00p | 2,700.00p | 249355 |
29/01/2020 | 2,726.00p | 2,754.00p | 2,718.00p | 2,731.00p | 199949 |
28/01/2020 | 2,755.00p | 2,759.00p | 2,699.00p | 2,731.00p | 259352 |
27/01/2020 | 2,774.00p | 2,783.00p | 2,729.00p | 2,730.00p | 177536 |
24/01/2020 | 2,771.00p | 2,826.00p | 2,759.00p | 2,820.00p | 213156 |
23/01/2020 | 2,742.00p | 2,766.00p | 2,721.00p | 2,739.00p | 341883 |
22/01/2020 | 2,803.00p | 2,803.00p | 2,765.00p | 2,780.00p | 165725 |
21/01/2020 | 2,799.00p | 2,799.00p | 2,767.00p | 2,793.00p | 217719 |
20/01/2020 | 2,774.00p | 2,825.60p | 2,774.00p | 2,820.00p | 133456 |
17/01/2020 | 2,837.00p | 2,845.00p | 2,810.00p | 2,818.00p | 195975 |
16/01/2020 | 2,790.00p | 2,811.00p | 2,782.00p | 2,802.00p | 156541 |
15/01/2020 | 2,826.00p | 2,835.00p | 2,788.00p | 2,790.00p | 269925 |
14/01/2020 | 2,838.00p | 2,847.00p | 2,798.00p | 2,823.00p | 235534 |
13/01/2020 | 2,818.00p | 2,846.00p | 2,803.00p | 2,830.00p | 211969 |
10/01/2020 | 2,780.00p | 2,816.00p | 2,747.00p | 2,804.00p | 191812 |
09/01/2020 | 2,838.00p | 2,859.00p | 2,821.00p | 2,847.00p | 231281 |
08/01/2020 | 2,763.00p | 2,819.00p | 2,724.00p | 2,800.00p | 437010 |
07/01/2020 | 2,912.00p | 2,946.00p | 2,893.00p | 2,906.00p | 208797 |
06/01/2020 | 2,914.00p | 2,919.00p | 2,876.00p | 2,912.00p | 199263 |
03/01/2020 | 2,946.00p | 2,965.00p | 2,913.00p | 2,937.00p | 199808 |
02/01/2020 | 2,909.00p | 2,973.00p | 2,909.00p | 2,962.00p | 160906 |
31/12/2019 | 2,951.00p | 2,951.00p | 2,906.00p | 2,906.00p | 46201 |
30/12/2019 | 2,957.00p | 2,959.00p | 2,933.00p | 2,933.00p | 106336 |
27/12/2019 | 2,963.00p | 2,967.00p | 2,924.00p | 2,952.00p | 115841 |
24/12/2019 | 2,958.00p | 2,970.36p | 2,924.00p | 2,940.00p | 58545 |
23/12/2019 | 2,904.00p | 2,962.69p | 2,904.00p | 2,948.00p | 118954 |
20/12/2019 | 2,881.00p | 2,942.00p | 2,877.00p | 2,908.00p | 291700 |
19/12/2019 | 2,889.00p | 2,901.00p | 2,868.00p | 2,882.00p | 247879 |
18/12/2019 | 2,917.00p | 2,923.00p | 2,880.00p | 2,894.00p | 257834 |
17/12/2019 | 2,936.00p | 2,939.00p | 2,900.00p | 2,911.00p | 287364 |
16/12/2019 | 2,957.00p | 2,967.00p | 2,908.00p | 2,944.00p | 380500 |
13/12/2019 | 2,885.00p | 2,984.00p | 2,866.00p | 2,914.00p | 595612 |
12/12/2019 | 2,796.00p | 2,841.00p | 2,763.00p | 2,827.00p | 220269 |
11/12/2019 | 2,783.00p | 2,797.00p | 2,725.00p | 2,770.00p | 369902 |
10/12/2019 | 2,818.00p | 2,818.00p | 2,769.00p | 2,779.00p | 252340 |
09/12/2019 | 2,757.00p | 2,811.00p | 2,747.00p | 2,811.00p | 556214 |
06/12/2019 | 2,695.00p | 2,792.00p | 2,695.00p | 2,791.00p | 317094 |
05/12/2019 | 2,753.00p | 2,769.00p | 2,728.00p | 2,731.00p | 265491 |
04/12/2019 | 2,747.00p | 2,767.00p | 2,684.00p | 2,733.00p | 311985 |
03/12/2019 | 2,756.00p | 2,776.00p | 2,699.00p | 2,737.00p | 258159 |
02/12/2019 | 2,789.00p | 2,816.00p | 2,754.00p | 2,786.00p | 840426 |
29/11/2019 | 2,835.00p | 2,876.00p | 2,803.00p | 2,803.00p | 244411 |
28/11/2019 | 2,849.00p | 2,888.00p | 2,847.00p | 2,857.00p | 259346 |
27/11/2019 | 2,841.00p | 2,900.00p | 2,825.00p | 2,887.00p | 440140 |
26/11/2019 | 2,788.00p | 2,845.00p | 2,783.00p | 2,836.00p | 431158 |
25/11/2019 | 2,656.00p | 2,793.00p | 2,656.00p | 2,785.00p | 394673 |
22/11/2019 | 2,651.00p | 2,696.00p | 2,641.00p | 2,665.00p | 523910 |
21/11/2019 | 2,650.00p | 2,671.00p | 2,627.90p | 2,654.00p | 303962 |
20/11/2019 | 2,698.00p | 2,700.00p | 2,643.00p | 2,678.00p | 346207 |
19/11/2019 | 2,584.00p | 2,780.00p | 2,584.00p | 2,713.00p | 529267 |
18/11/2019 | 2,625.00p | 2,650.00p | 2,573.00p | 2,598.00p | 239080 |
15/11/2019 | 2,620.00p | 2,636.00p | 2,583.00p | 2,636.00p | 285162 |
14/11/2019 | 2,693.00p | 2,696.00p | 2,613.00p | 2,613.00p | 320333 |
13/11/2019 | 2,692.00p | 2,710.00p | 2,649.00p | 2,698.00p | 320435 |
12/11/2019 | 2,688.00p | 2,770.00p | 2,656.00p | 2,694.00p | 461423 |
11/11/2019 | 2,671.00p | 2,694.00p | 2,654.00p | 2,681.00p | 295264 |
08/11/2019 | 2,646.00p | 2,702.00p | 2,643.00p | 2,692.00p | 350144 |
07/11/2019 | 2,608.00p | 2,672.00p | 2,607.00p | 2,672.00p | 507357 |
06/11/2019 | 2,572.00p | 2,703.00p | 2,568.00p | 2,605.00p | 638648 |
05/11/2019 | 2,538.00p | 2,576.00p | 2,521.00p | 2,571.00p | 383942 |
04/11/2019 | 2,466.00p | 2,531.00p | 2,466.00p | 2,517.00p | 182392 |
01/11/2019 | 2,401.00p | 2,458.00p | 2,393.00p | 2,458.00p | 272945 |
31/10/2019 | 2,427.00p | 2,456.00p | 2,386.00p | 2,392.00p | 396188 |
30/10/2019 | 2,396.00p | 2,439.00p | 2,396.00p | 2,435.00p | 256172 |
29/10/2019 | 2,502.00p | 2,507.00p | 2,401.00p | 2,431.00p | 255631 |
28/10/2019 | 2,436.00p | 2,511.00p | 2,433.00p | 2,491.00p | 326858 |
25/10/2019 | 2,411.00p | 2,437.00p | 2,388.00p | 2,437.00p | 285088 |
24/10/2019 | 2,377.00p | 2,422.00p | 2,352.00p | 2,409.00p | 228080 |
23/10/2019 | 2,323.00p | 2,409.00p | 2,323.00p | 2,396.00p | 253694 |
22/10/2019 | 2,364.00p | 2,370.00p | 2,340.00p | 2,370.00p | 284276 |
21/10/2019 | 2,314.00p | 2,387.00p | 2,293.00p | 2,379.00p | 326127 |
18/10/2019 | 2,238.00p | 2,316.00p | 2,238.00p | 2,312.00p | 309392 |
17/10/2019 | 2,282.00p | 2,308.00p | 2,258.00p | 2,260.00p | 475036 |
16/10/2019 | 2,275.00p | 2,302.00p | 2,261.00p | 2,275.00p | 492324 |
15/10/2019 | 2,373.00p | 2,387.00p | 2,302.00p | 2,310.00p | 768188 |
14/10/2019 | 2,391.00p | 2,399.00p | 2,333.00p | 2,399.00p | 253618 |
11/10/2019 | 2,263.00p | 2,394.00p | 2,263.00p | 2,392.00p | 524762 |
10/10/2019 | 2,318.00p | 2,321.00p | 2,256.00p | 2,294.00p | 264988 |
09/10/2019 | 2,334.00p | 2,339.00p | 2,272.00p | 2,295.00p | 593329 |
08/10/2019 | 2,401.00p | 2,416.00p | 2,332.00p | 2,345.00p | 305568 |
07/10/2019 | 2,391.00p | 2,415.00p | 2,355.00p | 2,400.00p | 225858 |
04/10/2019 | 2,373.00p | 2,388.00p | 2,350.00p | 2,381.00p | 156993 |
03/10/2019 | 2,340.00p | 2,400.00p | 2,340.00p | 2,369.00p | 270109 |
02/10/2019 | 2,398.00p | 2,408.00p | 2,352.00p | 2,355.00p | 200326 |
01/10/2019 | 2,453.00p | 2,488.00p | 2,417.00p | 2,419.00p | 115882 |
30/09/2019 | 2,444.00p | 2,462.95p | 2,422.37p | 2,444.00p | 148994 |
27/09/2019 | 2,414.00p | 2,452.00p | 2,409.00p | 2,440.00p | 144940 |
26/09/2019 | 2,433.00p | 2,468.00p | 2,398.00p | 2,415.00p | 207440 |
25/09/2019 | 2,387.00p | 2,427.00p | 2,368.00p | 2,427.00p | 199090 |
24/09/2019 | 2,414.00p | 2,448.00p | 2,406.00p | 2,429.00p | 164619 |
23/09/2019 | 2,492.00p | 2,492.00p | 2,417.00p | 2,431.00p | 255820 |
20/09/2019 | 2,501.00p | 2,509.00p | 2,450.00p | 2,480.00p | 353642 |
19/09/2019 | 2,498.00p | 2,623.00p | 2,492.00p | 2,519.00p | 469599 |
18/09/2019 | 2,492.00p | 2,531.00p | 2,474.00p | 2,495.00p | 235250 |
17/09/2019 | 2,467.00p | 2,509.00p | 2,466.00p | 2,488.00p | 209728 |
16/09/2019 | 2,515.00p | 2,519.00p | 2,465.00p | 2,510.00p | 397362 |
13/09/2019 | 2,457.00p | 2,521.00p | 2,455.00p | 2,509.00p | 195026 |
12/09/2019 | 2,465.00p | 2,491.00p | 2,420.00p | 2,470.00p | 340620 |
11/09/2019 | 2,335.00p | 2,512.00p | 2,330.00p | 2,475.00p | 540650 |
10/09/2019 | 2,302.00p | 2,316.00p | 2,267.00p | 2,316.00p | 254375 |
09/09/2019 | 2,361.00p | 2,364.00p | 2,296.00p | 2,307.00p | 200853 |
06/09/2019 | 2,331.00p | 2,349.00p | 2,323.00p | 2,345.00p | 136087 |
05/09/2019 | 2,305.00p | 2,333.00p | 2,274.00p | 2,333.00p | 209558 |
04/09/2019 | 2,292.00p | 2,324.00p | 2,259.28p | 2,305.00p | 203826 |
03/09/2019 | 2,296.00p | 2,315.00p | 2,287.00p | 2,301.00p | 177685 |
02/09/2019 | 2,261.00p | 2,322.00p | 2,261.00p | 2,318.00p | 101999 |
30/08/2019 | 2,300.00p | 2,334.00p | 2,297.00p | 2,311.00p | 251096 |
29/08/2019 | 2,219.00p | 2,310.00p | 2,219.00p | 2,307.00p | 250695 |
28/08/2019 | 2,282.00p | 2,298.00p | 2,241.42p | 2,252.00p | 285354 |
27/08/2019 | 2,283.00p | 2,293.00p | 2,250.00p | 2,285.00p | 351238 |
23/08/2019 | 2,314.00p | 2,339.00p | 2,289.00p | 2,289.00p | 159214 |
22/08/2019 | 2,320.00p | 2,336.00p | 2,298.00p | 2,305.00p | 206897 |
21/08/2019 | 2,317.00p | 2,357.00p | 2,308.00p | 2,330.00p | 111980 |
20/08/2019 | 2,298.00p | 2,327.00p | 2,291.00p | 2,296.00p | 208131 |
19/08/2019 | 2,259.00p | 2,311.00p | 2,259.00p | 2,311.00p | 479166 |
16/08/2019 | 2,255.00p | 2,262.00p | 2,210.00p | 2,259.00p | 364658 |
15/08/2019 | 2,302.00p | 2,309.00p | 2,228.00p | 2,234.00p | 312619 |
14/08/2019 | 2,282.00p | 2,318.00p | 2,274.00p | 2,297.00p | 358359 |
13/08/2019 | 2,282.00p | 2,328.00p | 2,253.00p | 2,320.00p | 235453 |
12/08/2019 | 2,355.00p | 2,366.00p | 2,268.00p | 2,281.00p | 190657 |
09/08/2019 | 2,381.00p | 2,388.62p | 2,307.00p | 2,324.00p | 139157 |
08/08/2019 | 2,378.00p | 2,382.00p | 2,339.00p | 2,382.00p | 211134 |
07/08/2019 | 2,385.00p | 2,406.00p | 2,320.00p | 2,340.00p | 385923 |
06/08/2019 | 2,308.00p | 2,392.00p | 2,285.00p | 2,374.00p | 533196 |
05/08/2019 | 2,420.00p | 2,422.00p | 2,352.00p | 2,357.00p | 337686 |
02/08/2019 | 2,511.00p | 2,524.00p | 2,454.00p | 2,460.00p | 283350 |
01/08/2019 | 2,549.00p | 2,573.00p | 2,514.00p | 2,573.00p | 361272 |
*Close Price adjusted for both dividends and splits