Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/02/2021 | 3,827.00p | 3,868.00p | 3,730.00p | 3,733.00p | 6484032 |
25/02/2021 | 3,808.00p | 3,840.00p | 3,800.00p | 3,821.00p | 2759186 |
24/02/2021 | 3,905.00p | 3,908.00p | 3,811.00p | 3,839.00p | 4716381 |
23/02/2021 | 3,838.00p | 3,920.00p | 3,802.00p | 3,920.00p | 3894297 |
22/02/2021 | 3,883.00p | 3,909.00p | 3,828.84p | 3,829.00p | 3191804 |
19/02/2021 | 3,969.00p | 3,981.00p | 3,905.00p | 3,905.00p | 3627342 |
18/02/2021 | 3,975.00p | 3,982.00p | 3,942.00p | 3,969.00p | 3636332 |
17/02/2021 | 3,981.00p | 3,995.18p | 3,939.00p | 3,980.00p | 3174930 |
16/02/2021 | 3,996.00p | 4,030.00p | 3,979.00p | 4,006.00p | 3927706 |
15/02/2021 | 3,960.00p | 4,001.00p | 3,915.00p | 3,983.00p | 2620220 |
12/02/2021 | 3,919.00p | 3,970.83p | 3,905.00p | 3,961.00p | 2980115 |
11/02/2021 | 3,916.00p | 3,956.00p | 3,884.00p | 3,903.00p | 3494123 |
10/02/2021 | 3,947.00p | 3,964.00p | 3,929.87p | 3,938.00p | 2756547 |
09/02/2021 | 3,981.00p | 3,981.00p | 3,908.00p | 3,950.00p | 3680070 |
08/02/2021 | 4,021.00p | 4,030.00p | 3,955.00p | 3,955.00p | 3132497 |
05/02/2021 | 4,076.00p | 4,109.00p | 3,980.00p | 3,980.00p | 6757050 |
04/02/2021 | 4,250.00p | 4,335.00p | 4,050.00p | 4,067.00p | 6061280 |
03/02/2021 | 4,292.00p | 4,364.00p | 4,275.00p | 4,336.00p | 2644179 |
02/02/2021 | 4,272.00p | 4,310.00p | 4,261.00p | 4,297.00p | 2114098 |
01/02/2021 | 4,305.00p | 4,305.00p | 4,245.00p | 4,275.00p | 2219774 |
29/01/2021 | 4,287.00p | 4,293.75p | 4,220.00p | 4,240.00p | 3857290 |
28/01/2021 | 4,350.00p | 4,385.00p | 4,308.00p | 4,323.00p | 2825764 |
27/01/2021 | 4,394.00p | 4,455.00p | 4,373.00p | 4,377.00p | 3708779 |
26/01/2021 | 4,456.00p | 4,497.00p | 4,415.00p | 4,423.00p | 2131733 |
25/01/2021 | 4,378.00p | 4,482.00p | 4,365.00p | 4,465.00p | 2720026 |
22/01/2021 | 4,365.00p | 4,388.00p | 4,338.86p | 4,378.00p | 1873403 |
21/01/2021 | 4,355.00p | 4,376.00p | 4,333.86p | 4,353.00p | 2216983 |
20/01/2021 | 4,350.00p | 4,374.00p | 4,321.00p | 4,353.00p | 2447395 |
19/01/2021 | 4,371.00p | 4,410.00p | 4,356.00p | 4,381.00p | 2014047 |
18/01/2021 | 4,380.00p | 4,403.72p | 4,358.00p | 4,362.00p | 939423 |
15/01/2021 | 4,355.00p | 4,401.14p | 4,351.00p | 4,394.00p | 2809097 |
14/01/2021 | 4,350.00p | 4,374.00p | 4,336.00p | 4,354.00p | 4241003 |
13/01/2021 | 4,312.00p | 4,355.00p | 4,284.00p | 4,352.00p | 3050832 |
12/01/2021 | 4,380.00p | 4,411.00p | 4,296.00p | 4,321.00p | 2920339 |
11/01/2021 | 4,450.00p | 4,464.00p | 4,413.00p | 4,416.00p | 2001046 |
08/01/2021 | 4,438.00p | 4,464.00p | 4,377.60p | 4,450.00p | 6241401 |
07/01/2021 | 4,478.00p | 4,504.00p | 4,410.00p | 4,447.00p | 5419613 |
06/01/2021 | 4,436.00p | 4,505.00p | 4,394.57p | 4,467.00p | 4373806 |
05/01/2021 | 4,440.00p | 4,471.00p | 4,413.00p | 4,436.00p | 2306600 |
04/01/2021 | 4,447.00p | 4,519.00p | 4,427.00p | 4,461.00p | 2960668 |
31/12/2020 | 4,438.00p | 4,440.00p | 4,361.00p | 4,392.00p | 2036559 |
30/12/2020 | 4,446.00p | 4,486.00p | 4,429.00p | 4,481.00p | 2162225 |
29/12/2020 | 4,408.00p | 4,480.68p | 4,387.00p | 4,461.00p | 2382773 |
24/12/2020 | 4,300.00p | 4,324.00p | 4,275.84p | 4,310.00p | 555075 |
23/12/2020 | 4,332.00p | 4,333.00p | 4,289.00p | 4,311.00p | 1879206 |
22/12/2020 | 4,294.00p | 4,362.84p | 4,291.00p | 4,342.00p | 2037473 |
21/12/2020 | 4,362.00p | 4,384.00p | 4,289.00p | 4,293.00p | 2856014 |
18/12/2020 | 4,362.00p | 4,382.00p | 4,332.00p | 4,348.00p | 5686569 |
17/12/2020 | 4,406.00p | 4,408.00p | 4,313.00p | 4,330.00p | 3602928 |
16/12/2020 | 4,318.00p | 4,383.00p | 4,289.82p | 4,381.00p | 4354572 |
15/12/2020 | 4,366.00p | 4,405.00p | 4,302.00p | 4,302.00p | 3013205 |
14/12/2020 | 4,411.00p | 4,414.00p | 4,362.00p | 4,363.00p | 3670994 |
11/12/2020 | 4,393.00p | 4,438.00p | 4,375.00p | 4,420.00p | 3582644 |
10/12/2020 | 4,400.00p | 4,434.00p | 4,366.00p | 4,395.00p | 5098379 |
09/12/2020 | 4,379.00p | 4,394.00p | 4,269.00p | 4,352.00p | 5575912 |
08/12/2020 | 4,332.00p | 4,358.00p | 4,279.00p | 4,354.00p | 5597311 |
07/12/2020 | 4,360.00p | 4,390.00p | 4,302.84p | 4,335.00p | 4080738 |
04/12/2020 | 4,310.00p | 4,365.00p | 4,254.84p | 4,326.00p | 5671410 |
03/12/2020 | 4,420.00p | 4,445.00p | 4,275.00p | 4,283.00p | 6546583 |
02/12/2020 | 4,434.00p | 4,480.00p | 4,372.00p | 4,399.00p | 5686857 |
01/12/2020 | 4,566.00p | 4,595.00p | 4,430.00p | 4,434.00p | 5632162 |
30/11/2020 | 4,525.00p | 4,666.00p | 4,522.00p | 4,571.00p | 13392163 |
27/11/2020 | 4,577.00p | 4,620.00p | 4,507.00p | 4,586.00p | 100867936 |
26/11/2020 | 4,640.00p | 4,653.14p | 4,529.00p | 4,582.00p | 3758771 |
25/11/2020 | 4,345.00p | 4,573.00p | 4,322.00p | 4,560.00p | 5424222 |
24/11/2020 | 4,388.00p | 4,400.86p | 4,323.00p | 4,340.00p | 3577643 |
23/11/2020 | 4,458.00p | 4,465.95p | 4,351.00p | 4,367.00p | 3484555 |
20/11/2020 | 4,464.00p | 4,490.00p | 4,440.00p | 4,456.00p | 2633004 |
19/11/2020 | 4,486.00p | 4,528.00p | 4,453.00p | 4,463.00p | 2403531 |
18/11/2020 | 4,506.00p | 4,576.00p | 4,500.00p | 4,522.00p | 2436503 |
17/11/2020 | 4,602.00p | 4,649.00p | 4,554.00p | 4,565.00p | 2933559 |
16/11/2020 | 4,779.00p | 4,779.00p | 4,640.00p | 4,642.00p | 2464513 |
13/11/2020 | 4,788.00p | 4,788.00p | 4,747.00p | 4,749.00p | 1620144 |
12/11/2020 | 4,770.00p | 4,834.00p | 4,764.00p | 4,797.00p | 1863235 |
11/11/2020 | 4,672.00p | 4,810.00p | 4,666.00p | 4,783.00p | 2226959 |
10/11/2020 | 4,676.00p | 4,735.00p | 4,631.00p | 4,681.00p | 2833476 |
09/11/2020 | 4,735.00p | 4,863.00p | 4,703.36p | 4,718.00p | 2780962 |
06/11/2020 | 4,632.00p | 4,707.00p | 4,609.00p | 4,689.00p | 1863558 |
05/11/2020 | 4,689.00p | 4,745.00p | 4,652.00p | 4,668.00p | 2189363 |
04/11/2020 | 4,528.00p | 4,666.00p | 4,497.00p | 4,663.00p | 2217426 |
03/11/2020 | 4,482.00p | 4,554.00p | 4,458.00p | 4,553.00p | 2354811 |
02/11/2020 | 4,408.00p | 4,489.00p | 4,383.00p | 4,479.00p | 1997093 |
30/10/2020 | 4,418.00p | 4,427.58p | 4,372.00p | 4,404.00p | 2916935 |
29/10/2020 | 4,465.00p | 4,508.00p | 4,415.00p | 4,463.00p | 1853233 |
28/10/2020 | 4,653.00p | 4,665.00p | 4,476.00p | 4,541.00p | 2614295 |
27/10/2020 | 4,665.00p | 4,704.00p | 4,602.00p | 4,689.00p | 2478611 |
26/10/2020 | 4,655.00p | 4,701.02p | 4,619.00p | 4,646.00p | 1707080 |
23/10/2020 | 4,693.00p | 4,744.00p | 4,659.79p | 4,694.00p | 1619089 |
22/10/2020 | 4,721.00p | 4,767.00p | 4,681.00p | 4,721.00p | 1914624 |
21/10/2020 | 4,849.00p | 4,852.00p | 4,692.00p | 4,703.00p | 1977815 |
20/10/2020 | 4,793.00p | 4,864.00p | 4,764.00p | 4,836.00p | 1620703 |
19/10/2020 | 4,877.00p | 4,907.00p | 4,797.00p | 4,802.00p | 1486833 |
16/10/2020 | 4,839.00p | 4,883.00p | 4,829.00p | 4,866.00p | 2184676 |
15/10/2020 | 4,857.00p | 4,873.00p | 4,800.00p | 4,825.00p | 2450247 |
14/10/2020 | 4,902.00p | 4,944.00p | 4,853.00p | 4,892.00p | 2371923 |
13/10/2020 | 4,832.00p | 4,878.00p | 4,809.00p | 4,874.00p | 1893262 |
12/10/2020 | 4,823.00p | 4,861.00p | 4,805.00p | 4,851.00p | 1356351 |
09/10/2020 | 4,813.00p | 4,868.00p | 4,780.00p | 4,847.00p | 3257901 |
08/10/2020 | 4,785.00p | 4,825.00p | 4,770.00p | 4,813.00p | 1783216 |
07/10/2020 | 4,791.00p | 4,838.00p | 4,768.00p | 4,800.00p | 1267907 |
06/10/2020 | 4,853.00p | 4,853.00p | 4,780.14p | 4,794.00p | 1694775 |
05/10/2020 | 4,861.00p | 4,900.00p | 4,829.00p | 4,840.00p | 1365599 |
02/10/2020 | 4,786.00p | 4,842.00p | 4,767.00p | 4,842.00p | 1807966 |
01/10/2020 | 4,809.00p | 4,849.00p | 4,768.00p | 4,805.00p | 1852723 |
30/09/2020 | 4,804.00p | 4,837.00p | 4,776.00p | 4,776.00p | 1481813 |
29/09/2020 | 4,804.00p | 4,814.00p | 4,756.00p | 4,805.00p | 1830812 |
28/09/2020 | 4,763.00p | 4,829.00p | 4,728.00p | 4,811.00p | 1637007 |
25/09/2020 | 4,739.00p | 4,789.00p | 4,709.00p | 4,763.00p | 1173137 |
24/09/2020 | 4,743.00p | 4,799.00p | 4,708.00p | 4,728.00p | 1692836 |
23/09/2020 | 4,766.00p | 4,831.00p | 4,748.00p | 4,779.00p | 2119948 |
22/09/2020 | 4,671.00p | 4,765.00p | 4,642.00p | 4,735.00p | 1219628 |
21/09/2020 | 4,706.00p | 4,715.00p | 4,632.00p | 4,660.00p | 1790379 |
18/09/2020 | 4,835.00p | 4,835.00p | 4,731.00p | 4,740.00p | 3049255 |
17/09/2020 | 4,772.00p | 4,832.32p | 4,734.64p | 4,820.00p | 1486853 |
16/09/2020 | 4,848.00p | 4,866.00p | 4,791.00p | 4,803.00p | 1242574 |
15/09/2020 | 4,804.00p | 4,876.00p | 4,790.00p | 4,852.00p | 1302218 |
14/09/2020 | 4,850.00p | 4,870.00p | 4,793.33p | 4,803.00p | 1083269 |
11/09/2020 | 4,788.00p | 4,868.00p | 4,767.00p | 4,832.00p | 1563637 |
10/09/2020 | 4,748.00p | 4,792.00p | 4,715.00p | 4,784.00p | 1630592 |
09/09/2020 | 4,600.00p | 4,777.00p | 4,600.00p | 4,743.00p | 2583529 |
08/09/2020 | 4,526.00p | 4,579.00p | 4,517.00p | 4,568.00p | 1525564 |
07/09/2020 | 4,433.00p | 4,532.00p | 4,422.00p | 4,518.00p | 863202 |
04/09/2020 | 4,480.00p | 4,506.00p | 4,403.00p | 4,426.00p | 1595427 |
03/09/2020 | 4,543.00p | 4,591.00p | 4,495.00p | 4,517.00p | 1402643 |
02/09/2020 | 4,437.00p | 4,542.74p | 4,431.00p | 4,533.00p | 1212678 |
01/09/2020 | 4,466.00p | 4,476.00p | 4,374.00p | 4,426.00p | 2177844 |
28/08/2020 | 4,563.00p | 4,575.00p | 4,452.00p | 4,460.00p | 1496287 |
27/08/2020 | 4,561.00p | 4,616.00p | 4,535.00p | 4,565.00p | 986564 |
26/08/2020 | 4,540.00p | 4,551.00p | 4,500.00p | 4,546.00p | 851654 |
25/08/2020 | 4,583.00p | 4,623.00p | 4,548.00p | 4,548.00p | 938834 |
24/08/2020 | 4,546.00p | 4,609.00p | 4,536.00p | 4,581.00p | 1116850 |
21/08/2020 | 4,527.00p | 4,538.00p | 4,456.00p | 4,509.00p | 1270487 |
20/08/2020 | 4,548.00p | 4,563.00p | 4,516.00p | 4,541.00p | 1218337 |
19/08/2020 | 4,502.00p | 4,569.00p | 4,476.00p | 4,561.00p | 1544412 |
18/08/2020 | 4,521.00p | 4,552.00p | 4,492.00p | 4,509.00p | 1841406 |
17/08/2020 | 4,535.00p | 4,556.00p | 4,498.00p | 4,550.00p | 1575672 |
14/08/2020 | 4,556.00p | 4,563.00p | 4,467.00p | 4,541.00p | 1376674 |
13/08/2020 | 4,578.00p | 4,603.07p | 4,550.37p | 4,583.00p | 1286785 |
12/08/2020 | 4,485.00p | 4,601.00p | 4,470.00p | 4,589.00p | 1828109 |
11/08/2020 | 4,520.00p | 4,576.82p | 4,468.00p | 4,485.00p | 1494754 |
10/08/2020 | 4,542.00p | 4,575.00p | 4,510.00p | 4,520.00p | 1658102 |
07/08/2020 | 4,553.00p | 4,573.00p | 4,529.00p | 4,539.00p | 1911083 |
06/08/2020 | 4,610.00p | 4,610.00p | 4,530.00p | 4,577.00p | 2633795 |
05/08/2020 | 4,696.00p | 4,718.00p | 4,649.00p | 4,663.00p | 1192655 |
04/08/2020 | 4,661.00p | 4,688.00p | 4,631.00p | 4,667.00p | 1462891 |
03/08/2020 | 4,560.00p | 4,709.00p | 4,560.00p | 4,664.00p | 1572203 |
31/07/2020 | 4,579.00p | 4,650.00p | 4,568.00p | 4,573.00p | 2641992 |
30/07/2020 | 4,732.00p | 4,754.00p | 4,585.00p | 4,653.00p | 1821873 |
29/07/2020 | 4,718.00p | 4,794.00p | 4,715.00p | 4,758.00p | 1524856 |
28/07/2020 | 4,680.00p | 4,699.00p | 4,622.00p | 4,689.00p | 1761954 |
27/07/2020 | 4,668.00p | 4,740.00p | 4,664.00p | 4,700.00p | 1773670 |
24/07/2020 | 4,652.00p | 4,739.00p | 4,619.00p | 4,678.00p | 2608708 |
23/07/2020 | 4,638.00p | 4,748.00p | 4,590.00p | 4,671.00p | 3867416 |
22/07/2020 | 4,339.00p | 4,374.00p | 4,299.00p | 4,330.00p | 2856214 |
21/07/2020 | 4,337.00p | 4,383.00p | 4,309.00p | 4,351.00p | 1403241 |
20/07/2020 | 4,380.00p | 4,393.00p | 4,333.00p | 4,339.00p | 1088692 |
17/07/2020 | 4,331.00p | 4,389.00p | 4,315.00p | 4,376.00p | 1502819 |
16/07/2020 | 4,306.00p | 4,333.00p | 4,272.00p | 4,311.00p | 1244401 |
15/07/2020 | 4,317.00p | 4,375.64p | 4,316.00p | 4,348.00p | 1645669 |
14/07/2020 | 4,298.00p | 4,320.00p | 4,271.00p | 4,306.00p | 1731558 |
13/07/2020 | 4,221.00p | 4,283.00p | 4,221.00p | 4,283.00p | 1308378 |
10/07/2020 | 4,152.00p | 4,223.00p | 4,152.00p | 4,193.00p | 1642224 |
09/07/2020 | 4,238.00p | 4,260.00p | 4,213.00p | 4,215.00p | 1286421 |
08/07/2020 | 4,274.00p | 4,288.00p | 4,234.36p | 4,249.00p | 1756404 |
07/07/2020 | 4,317.00p | 4,343.00p | 4,262.00p | 4,262.00p | 1227281 |
06/07/2020 | 4,361.00p | 4,396.00p | 4,336.00p | 4,352.00p | 1098247 |
03/07/2020 | 4,424.00p | 4,427.00p | 4,309.00p | 4,318.00p | 1003170 |
02/07/2020 | 4,348.00p | 4,421.00p | 4,324.00p | 4,421.00p | 1497082 |
01/07/2020 | 4,338.00p | 4,366.00p | 4,283.00p | 4,338.00p | 1703623 |
30/06/2020 | 4,418.00p | 4,457.00p | 4,354.00p | 4,355.00p | 2493592 |
29/06/2020 | 4,473.00p | 4,473.00p | 4,404.00p | 4,443.00p | 1778920 |
26/06/2020 | 4,455.00p | 4,555.00p | 4,454.00p | 4,519.00p | 1541245 |
25/06/2020 | 4,460.00p | 4,495.00p | 4,417.95p | 4,464.00p | 1616076 |
24/06/2020 | 4,518.00p | 4,534.00p | 4,468.00p | 4,480.00p | 2000327 |
23/06/2020 | 4,541.00p | 4,557.00p | 4,508.00p | 4,542.00p | 1576296 |
22/06/2020 | 4,581.00p | 4,629.00p | 4,534.00p | 4,540.00p | 1886728 |
19/06/2020 | 4,520.00p | 4,635.00p | 4,520.00p | 4,632.00p | 3998035 |
18/06/2020 | 4,480.00p | 4,529.19p | 4,462.00p | 4,507.00p | 2487454 |
17/06/2020 | 4,420.00p | 4,507.08p | 4,409.73p | 4,502.00p | 2800442 |
16/06/2020 | 4,334.00p | 4,418.00p | 4,292.00p | 4,418.00p | 2621984 |
15/06/2020 | 4,257.00p | 4,300.00p | 4,174.00p | 4,290.00p | 2196519 |
12/06/2020 | 4,333.00p | 4,347.00p | 4,236.00p | 4,304.00p | 3096419 |
11/06/2020 | 4,336.00p | 4,469.31p | 4,301.00p | 4,336.00p | 4818029 |
10/06/2020 | 4,305.00p | 4,403.25p | 4,296.00p | 4,378.00p | 1999061 |
09/06/2020 | 4,385.00p | 4,438.00p | 4,321.00p | 4,334.00p | 2549544 |
08/06/2020 | 4,382.00p | 4,411.00p | 4,319.00p | 4,394.00p | 2070012 |
05/06/2020 | 4,398.00p | 4,419.00p | 4,359.63p | 4,409.00p | 1587290 |
04/06/2020 | 4,362.00p | 4,432.00p | 4,351.00p | 4,400.00p | 2047877 |
03/06/2020 | 4,316.00p | 4,410.00p | 4,300.00p | 4,399.00p | 1630097 |
02/06/2020 | 4,311.00p | 4,336.00p | 4,292.40p | 4,308.00p | 1702193 |
01/06/2020 | 4,354.00p | 4,361.14p | 4,293.00p | 4,316.00p | 1188188 |
29/05/2020 | 4,300.00p | 4,372.00p | 4,256.00p | 4,332.00p | 6893087 |
28/05/2020 | 4,206.00p | 4,330.00p | 4,195.00p | 4,330.00p | 2361151 |
27/05/2020 | 4,125.00p | 4,203.00p | 4,070.40p | 4,200.00p | 3068393 |
26/05/2020 | 4,181.00p | 4,193.00p | 4,088.00p | 4,122.00p | 1991327 |
22/05/2020 | 4,084.00p | 4,129.00p | 4,051.00p | 4,115.00p | 1935448 |
21/05/2020 | 4,156.00p | 4,167.14p | 4,124.00p | 4,124.00p | 2869921 |
20/05/2020 | 4,108.00p | 4,179.00p | 4,106.00p | 4,167.00p | 2416744 |
19/05/2020 | 4,269.00p | 4,285.00p | 4,119.00p | 4,119.00p | 2390036 |
18/05/2020 | 4,185.00p | 4,241.24p | 4,163.00p | 4,230.00p | 1296502 |
*Close Price adjusted for both dividends and splits