Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/03/2021 | 1,090.00p | 1,120.00p | 1,074.00p | 1,074.00p | 144656 |
18/03/2021 | 1,126.00p | 1,136.00p | 1,116.00p | 1,122.00p | 22424 |
17/03/2021 | 1,104.00p | 1,130.00p | 1,104.00p | 1,122.00p | 32711 |
16/03/2021 | 1,102.00p | 1,136.00p | 1,102.00p | 1,130.00p | 42045 |
15/03/2021 | 1,138.00p | 1,138.00p | 1,108.00p | 1,114.00p | 20621 |
12/03/2021 | 1,072.00p | 1,128.00p | 1,072.00p | 1,120.00p | 57423 |
11/03/2021 | 1,140.00p | 1,140.00p | 1,098.00p | 1,104.00p | 19963 |
10/03/2021 | 1,108.00p | 1,127.83p | 1,104.00p | 1,110.00p | 35857 |
09/03/2021 | 1,126.00p | 1,128.00p | 1,114.00p | 1,114.00p | 35813 |
08/03/2021 | 1,124.00p | 1,142.00p | 1,120.00p | 1,126.00p | 30658 |
05/03/2021 | 1,100.00p | 1,136.00p | 1,088.00p | 1,132.00p | 53092 |
04/03/2021 | 1,090.00p | 1,114.00p | 1,084.00p | 1,104.00p | 165202 |
03/03/2021 | 1,102.00p | 1,102.00p | 1,058.00p | 1,080.00p | 53381 |
02/03/2021 | 1,104.00p | 1,104.00p | 1,060.76p | 1,078.00p | 54210 |
01/03/2021 | 1,114.00p | 1,118.00p | 1,078.51p | 1,084.00p | 53419 |
26/02/2021 | 1,096.00p | 1,104.00p | 1,086.00p | 1,086.00p | 71071 |
25/02/2021 | 1,136.00p | 1,136.00p | 1,096.00p | 1,100.00p | 70197 |
24/02/2021 | 1,110.00p | 1,130.00p | 1,100.00p | 1,100.00p | 36171 |
23/02/2021 | 1,122.00p | 1,136.00p | 1,112.00p | 1,112.00p | 59593 |
22/02/2021 | 1,144.00p | 1,149.99p | 1,106.05p | 1,114.00p | 37296 |
19/02/2021 | 1,202.00p | 1,222.00p | 1,146.00p | 1,146.00p | 80173 |
18/02/2021 | 1,234.00p | 1,250.00p | 1,210.00p | 1,220.00p | 34628 |
17/02/2021 | 1,260.00p | 1,260.00p | 1,224.83p | 1,238.00p | 24641 |
16/02/2021 | 1,282.00p | 1,282.00p | 1,242.00p | 1,250.00p | 32541 |
15/02/2021 | 1,228.00p | 1,256.00p | 1,228.00p | 1,254.00p | 15952 |
12/02/2021 | 1,220.00p | 1,220.00p | 1,184.00p | 1,212.00p | 22124 |
11/02/2021 | 1,248.00p | 1,248.00p | 1,196.00p | 1,196.00p | 71968 |
10/02/2021 | 1,280.00p | 1,280.00p | 1,244.00p | 1,248.00p | 19747 |
09/02/2021 | 1,286.00p | 1,286.00p | 1,260.00p | 1,264.00p | 19574 |
08/02/2021 | 1,300.00p | 1,300.00p | 1,276.00p | 1,278.00p | 31790 |
05/02/2021 | 1,292.00p | 1,302.00p | 1,272.00p | 1,300.00p | 22016 |
04/02/2021 | 1,250.00p | 1,272.00p | 1,246.00p | 1,268.00p | 23499 |
03/02/2021 | 1,290.00p | 1,290.00p | 1,238.00p | 1,264.00p | 29321 |
02/02/2021 | 1,250.00p | 1,280.00p | 1,230.00p | 1,280.00p | 41162 |
01/02/2021 | 1,236.00p | 1,244.00p | 1,210.00p | 1,234.00p | 38595 |
29/01/2021 | 1,196.00p | 1,250.00p | 1,180.00p | 1,218.00p | 69199 |
28/01/2021 | 1,216.00p | 1,220.00p | 1,166.00p | 1,208.00p | 72222 |
27/01/2021 | 1,248.00p | 1,252.00p | 1,194.65p | 1,204.00p | 34672 |
26/01/2021 | 1,230.00p | 1,238.00p | 1,224.00p | 1,230.00p | 10407 |
25/01/2021 | 1,282.00p | 1,282.00p | 1,212.00p | 1,224.00p | 40958 |
22/01/2021 | 1,310.00p | 1,310.00p | 1,250.00p | 1,250.00p | 27443 |
21/01/2021 | 1,312.00p | 1,312.00p | 1,278.00p | 1,278.00p | 34226 |
20/01/2021 | 1,312.00p | 1,314.00p | 1,286.00p | 1,314.00p | 17347 |
19/01/2021 | 1,326.00p | 1,330.00p | 1,294.00p | 1,300.00p | 28456 |
18/01/2021 | 1,316.00p | 1,316.00p | 1,292.00p | 1,302.00p | 8548 |
15/01/2021 | 1,332.00p | 1,332.00p | 1,296.00p | 1,308.00p | 26085 |
14/01/2021 | 1,334.00p | 1,334.00p | 1,308.00p | 1,324.00p | 34825 |
13/01/2021 | 1,340.00p | 1,340.00p | 1,298.00p | 1,306.00p | 47908 |
12/01/2021 | 1,334.00p | 1,334.00p | 1,300.00p | 1,320.00p | 39354 |
11/01/2021 | 1,328.00p | 1,330.00p | 1,298.00p | 1,306.00p | 46012 |
08/01/2021 | 1,338.00p | 1,340.00p | 1,318.00p | 1,324.00p | 40261 |
07/01/2021 | 1,340.00p | 1,342.00p | 1,308.00p | 1,338.00p | 33519 |
06/01/2021 | 1,300.00p | 1,334.00p | 1,282.00p | 1,320.00p | 54893 |
05/01/2021 | 1,246.00p | 1,284.00p | 1,246.00p | 1,284.00p | 56250 |
04/01/2021 | 1,276.00p | 1,276.00p | 1,234.00p | 1,256.00p | 64026 |
31/12/2020 | 1,230.00p | 1,252.00p | 1,230.00p | 1,250.00p | 18129 |
30/12/2020 | 1,234.00p | 1,264.00p | 1,234.00p | 1,252.00p | 40994 |
29/12/2020 | 1,224.00p | 1,240.00p | 1,206.00p | 1,234.00p | 60944 |
28/12/2020 | 1,222.00p | 1,224.00p | 1,198.06p | 1,224.00p | 21009 |
24/12/2020 | 1,222.00p | 1,224.00p | 1,198.06p | 1,224.00p | 21009 |
23/12/2020 | 1,202.00p | 1,236.00p | 1,196.00p | 1,232.00p | 46458 |
22/12/2020 | 1,166.00p | 1,198.00p | 1,166.00p | 1,188.00p | 48012 |
21/12/2020 | 1,216.00p | 1,218.00p | 1,134.00p | 1,168.00p | 113796 |
18/12/2020 | 1,220.00p | 1,224.01p | 1,188.00p | 1,200.00p | 84206 |
17/12/2020 | 1,202.00p | 1,232.00p | 1,184.00p | 1,212.00p | 91471 |
16/12/2020 | 1,184.00p | 1,236.00p | 1,184.00p | 1,194.00p | 70436 |
15/12/2020 | 1,196.00p | 1,222.00p | 1,186.00p | 1,214.00p | 43078 |
14/12/2020 | 1,212.00p | 1,244.00p | 1,186.00p | 1,186.00p | 45239 |
11/12/2020 | 1,220.00p | 1,220.00p | 1,166.00p | 1,190.00p | 57893 |
10/12/2020 | 1,190.00p | 1,190.00p | 1,144.00p | 1,190.00p | 133530 |
09/12/2020 | 1,194.00p | 1,194.00p | 1,174.00p | 1,178.00p | 112798 |
08/12/2020 | 1,192.00p | 1,204.00p | 1,184.00p | 1,190.00p | 81994 |
07/12/2020 | 1,200.00p | 1,210.00p | 1,174.00p | 1,174.00p | 74209 |
04/12/2020 | 1,226.00p | 1,238.00p | 1,121.12p | 1,190.00p | 199982 |
03/12/2020 | 1,276.00p | 1,292.00p | 1,244.00p | 1,250.00p | 217422 |
02/12/2020 | 1,250.00p | 1,266.00p | 1,226.00p | 1,242.00p | 89904 |
01/12/2020 | 1,200.00p | 1,274.00p | 1,176.00p | 1,250.00p | 136399 |
30/11/2020 | 1,186.00p | 1,215.68p | 1,164.00p | 1,198.00p | 1222897 |
27/11/2020 | 1,212.00p | 1,248.00p | 1,196.00p | 1,212.00p | 195051 |
26/11/2020 | 1,298.00p | 1,298.00p | 1,238.00p | 1,248.00p | 63668 |
25/11/2020 | 1,294.00p | 1,334.00p | 1,268.00p | 1,290.00p | 95976 |
24/11/2020 | 1,286.00p | 1,350.00p | 1,286.00p | 1,326.00p | 180788 |
23/11/2020 | 1,262.00p | 1,274.00p | 1,256.00p | 1,272.00p | 175640 |
20/11/2020 | 1,258.00p | 1,272.00p | 1,244.00p | 1,254.00p | 66639 |
19/11/2020 | 1,316.00p | 1,316.00p | 1,258.00p | 1,260.00p | 137446 |
18/11/2020 | 1,250.00p | 1,336.00p | 1,234.00p | 1,316.00p | 183730 |
17/11/2020 | 1,192.00p | 1,238.00p | 1,186.00p | 1,238.00p | 142336 |
16/11/2020 | 1,150.00p | 1,180.00p | 1,150.00p | 1,170.00p | 82871 |
13/11/2020 | 1,120.00p | 1,150.00p | 1,118.24p | 1,130.00p | 68339 |
12/11/2020 | 1,172.00p | 1,186.00p | 1,130.00p | 1,130.00p | 85363 |
10/11/2020 | 1,014.00p | 1,078.00p | 1,010.03p | 1,064.00p | 125494 |
09/11/2020 | 981.00p | 1,038.00p | 972.00p | 1,002.00p | 142475 |
06/11/2020 | 985.00p | 992.00p | 960.00p | 964.00p | 36809 |
05/11/2020 | 966.00p | 977.00p | 945.00p | 960.00p | 138386 |
04/11/2020 | 912.00p | 960.00p | 912.00p | 952.00p | 54167 |
03/11/2020 | 946.00p | 963.00p | 933.00p | 950.00p | 57314 |
02/11/2020 | 904.00p | 917.00p | 898.00p | 910.00p | 38111 |
30/10/2020 | 896.00p | 919.00p | 896.00p | 919.00p | 35302 |
29/10/2020 | 909.00p | 911.00p | 890.00p | 907.00p | 31489 |
28/10/2020 | 930.00p | 930.00p | 903.59p | 926.00p | 61827 |
27/10/2020 | 948.00p | 955.00p | 939.00p | 941.00p | 46588 |
26/10/2020 | 951.00p | 976.00p | 951.00p | 960.00p | 61282 |
23/10/2020 | 954.00p | 972.00p | 954.00p | 966.00p | 52098 |
22/10/2020 | 954.00p | 967.00p | 945.00p | 960.00p | 52031 |
21/10/2020 | 955.00p | 966.00p | 943.00p | 945.00p | 32010 |
20/10/2020 | 945.00p | 967.00p | 943.00p | 960.00p | 56750 |
19/10/2020 | 948.00p | 963.00p | 940.00p | 955.00p | 47217 |
16/10/2020 | 968.00p | 979.00p | 945.00p | 946.00p | 38808 |
15/10/2020 | 955.00p | 986.00p | 935.00p | 972.00p | 85077 |
14/10/2020 | 962.00p | 992.00p | 934.74p | 975.00p | 72526 |
13/10/2020 | 983.00p | 994.00p | 953.00p | 969.00p | 67083 |
12/10/2020 | 1,010.00p | 1,010.00p | 976.55p | 998.00p | 95652 |
09/10/2020 | 1,004.00p | 1,006.00p | 980.00p | 988.00p | 47442 |
08/10/2020 | 971.00p | 1,008.00p | 971.00p | 1,000.00p | 46997 |
07/10/2020 | 1,014.00p | 1,020.00p | 986.00p | 995.00p | 29844 |
06/10/2020 | 981.00p | 1,014.00p | 981.00p | 1,008.00p | 30907 |
05/10/2020 | 1,018.00p | 1,020.00p | 996.00p | 997.00p | 13454 |
02/10/2020 | 953.00p | 1,014.00p | 953.00p | 1,004.00p | 30379 |
01/10/2020 | 1,004.00p | 1,014.00p | 976.00p | 990.00p | 100149 |
30/09/2020 | 975.00p | 1,024.00p | 975.00p | 1,014.00p | 39979 |
29/09/2020 | 1,026.00p | 1,026.00p | 997.00p | 997.00p | 15316 |
28/09/2020 | 1,006.00p | 1,026.00p | 997.00p | 1,026.00p | 29851 |
25/09/2020 | 975.00p | 996.00p | 975.00p | 990.00p | 30032 |
24/09/2020 | 1,010.00p | 1,010.00p | 967.30p | 985.00p | 87801 |
23/09/2020 | 1,004.00p | 1,020.00p | 993.00p | 1,000.00p | 61663 |
22/09/2020 | 990.00p | 1,014.00p | 979.00p | 995.00p | 110881 |
21/09/2020 | 1,002.00p | 1,002.00p | 962.00p | 992.00p | 88631 |
18/09/2020 | 980.00p | 1,016.00p | 975.00p | 1,014.00p | 103815 |
17/09/2020 | 981.00p | 1,017.96p | 978.00p | 981.00p | 49038 |
16/09/2020 | 981.00p | 998.00p | 932.00p | 995.00p | 142207 |
15/09/2020 | 953.00p | 1,006.00p | 953.00p | 995.00p | 120640 |
14/09/2020 | 948.00p | 975.00p | 948.00p | 974.00p | 62604 |
11/09/2020 | 961.00p | 963.14p | 946.00p | 950.00p | 46504 |
10/09/2020 | 950.00p | 965.00p | 942.40p | 950.00p | 38996 |
09/09/2020 | 937.00p | 945.00p | 920.00p | 940.00p | 68710 |
08/09/2020 | 925.00p | 947.00p | 921.00p | 935.00p | 53610 |
07/09/2020 | 914.00p | 924.00p | 901.00p | 917.00p | 51756 |
04/09/2020 | 876.00p | 915.00p | 871.72p | 905.00p | 17885 |
03/09/2020 | 925.00p | 925.00p | 880.00p | 882.00p | 89129 |
02/09/2020 | 921.00p | 935.00p | 900.00p | 900.00p | 61823 |
01/09/2020 | 899.00p | 923.00p | 897.00p | 923.00p | 66955 |
31/08/2020 | 911.00p | 920.00p | 902.00p | 908.00p | 61406 |
28/08/2020 | 911.00p | 920.00p | 902.00p | 908.00p | 61406 |
27/08/2020 | 914.00p | 919.00p | 902.00p | 907.00p | 65586 |
26/08/2020 | 905.00p | 924.00p | 900.00p | 909.00p | 58957 |
25/08/2020 | 880.00p | 919.00p | 880.00p | 913.00p | 66632 |
24/08/2020 | 884.00p | 892.00p | 870.00p | 880.00p | 42380 |
21/08/2020 | 854.00p | 889.59p | 854.00p | 887.00p | 33819 |
20/08/2020 | 854.00p | 898.00p | 847.00p | 875.00p | 46916 |
19/08/2020 | 865.00p | 879.00p | 845.00p | 864.00p | 50384 |
18/08/2020 | 848.00p | 894.00p | 848.00p | 871.00p | 86289 |
17/08/2020 | 883.00p | 883.00p | 860.00p | 876.00p | 43895 |
14/08/2020 | 876.00p | 902.17p | 859.00p | 891.00p | 55879 |
13/08/2020 | 895.00p | 908.00p | 886.00p | 902.00p | 80719 |
12/08/2020 | 855.00p | 905.00p | 853.00p | 900.00p | 110706 |
11/08/2020 | 847.00p | 850.00p | 825.00p | 850.00p | 27245 |
10/08/2020 | 806.00p | 826.00p | 788.00p | 826.00p | 31685 |
07/08/2020 | 799.00p | 820.00p | 780.00p | 798.00p | 33365 |
06/08/2020 | 813.00p | 831.00p | 800.00p | 819.00p | 32590 |
05/08/2020 | 810.00p | 812.00p | 796.00p | 812.00p | 39646 |
04/08/2020 | 795.00p | 809.00p | 792.00p | 800.00p | 33997 |
03/08/2020 | 795.00p | 810.00p | 789.00p | 791.00p | 30956 |
31/07/2020 | 752.00p | 803.00p | 746.00p | 792.00p | 66310 |
30/07/2020 | 757.00p | 757.00p | 728.00p | 747.00p | 52840 |
29/07/2020 | 749.00p | 753.00p | 731.00p | 747.00p | 31946 |
28/07/2020 | 759.00p | 776.00p | 743.00p | 757.00p | 45283 |
27/07/2020 | 782.00p | 794.00p | 741.00p | 750.00p | 40893 |
24/07/2020 | 760.00p | 796.00p | 749.00p | 779.00p | 110338 |
23/07/2020 | 763.00p | 763.00p | 700.00p | 760.00p | 168152 |
22/07/2020 | 775.00p | 778.00p | 752.00p | 767.00p | 34430 |
21/07/2020 | 791.00p | 794.00p | 768.00p | 775.00p | 47701 |
20/07/2020 | 816.00p | 818.00p | 767.00p | 770.00p | 62125 |
17/07/2020 | 801.00p | 826.00p | 771.00p | 800.00p | 71103 |
16/07/2020 | 847.00p | 849.00p | 800.00p | 825.00p | 48508 |
15/07/2020 | 890.00p | 890.00p | 850.00p | 850.00p | 39054 |
14/07/2020 | 868.00p | 907.00p | 868.00p | 880.00p | 30371 |
13/07/2020 | 912.00p | 928.14p | 864.00p | 879.00p | 36020 |
10/07/2020 | 869.00p | 894.00p | 868.00p | 886.00p | 49128 |
09/07/2020 | 905.00p | 905.00p | 887.00p | 896.00p | 35009 |
08/07/2020 | 896.00p | 898.00p | 871.79p | 898.00p | 37440 |
07/07/2020 | 902.00p | 916.00p | 890.00p | 906.00p | 57233 |
06/07/2020 | 921.00p | 946.00p | 902.00p | 904.00p | 45411 |
03/07/2020 | 924.00p | 924.00p | 890.00p | 902.00p | 66434 |
02/07/2020 | 905.00p | 926.00p | 897.00p | 920.00p | 37167 |
01/07/2020 | 924.00p | 924.00p | 894.00p | 895.00p | 22233 |
30/06/2020 | 910.00p | 910.00p | 876.00p | 894.00p | 45935 |
29/06/2020 | 877.00p | 917.00p | 877.00p | 904.00p | 34315 |
26/06/2020 | 914.00p | 916.00p | 885.00p | 893.00p | 25490 |
25/06/2020 | 890.00p | 913.00p | 863.00p | 903.00p | 47732 |
24/06/2020 | 916.00p | 928.00p | 885.00p | 900.00p | 55734 |
23/06/2020 | 927.00p | 934.00p | 910.00p | 925.00p | 42159 |
22/06/2020 | 886.00p | 920.00p | 886.00p | 907.00p | 38009 |
19/06/2020 | 922.00p | 922.00p | 892.00p | 911.00p | 83848 |
18/06/2020 | 903.00p | 927.00p | 899.00p | 903.00p | 53330 |
17/06/2020 | 921.00p | 951.00p | 895.00p | 916.00p | 81954 |
16/06/2020 | 920.00p | 969.00p | 920.00p | 947.00p | 49655 |
15/06/2020 | 880.00p | 921.00p | 880.00p | 914.00p | 61833 |
12/06/2020 | 889.00p | 921.89p | 887.00p | 901.00p | 82644 |
11/06/2020 | 872.00p | 920.00p | 861.00p | 915.00p | 95869 |
10/06/2020 | 911.00p | 942.00p | 899.00p | 916.00p | 73121 |
*Close Price adjusted for both dividends and splits