Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/07/2021 | 2,010.00p | 2,040.00p | 1,960.00p | 1,960.00p | 20114 |
23/07/2021 | 2,015.00p | 2,050.00p | 1,980.00p | 2,015.00p | 4755 |
22/07/2021 | 2,025.00p | 2,050.00p | 2,000.00p | 2,025.00p | 6658 |
21/07/2021 | 2,015.00p | 2,050.00p | 1,989.62p | 2,025.00p | 8500 |
20/07/2021 | 2,020.00p | 2,030.00p | 1,980.00p | 1,975.00p | 12278 |
19/07/2021 | 2,100.00p | 2,100.00p | 1,998.25p | 2,000.00p | 12760 |
16/07/2021 | 2,160.00p | 2,160.00p | 2,070.00p | 2,130.00p | 36621 |
15/07/2021 | 2,170.00p | 2,220.00p | 2,120.00p | 2,160.00p | 3384 |
14/07/2021 | 2,185.00p | 2,230.00p | 2,130.00p | 2,190.00p | 8185 |
13/07/2021 | 2,190.00p | 2,230.00p | 2,130.00p | 2,185.00p | 4846 |
12/07/2021 | 2,190.00p | 2,230.00p | 2,150.00p | 2,200.00p | 8436 |
09/07/2021 | 2,190.00p | 2,240.00p | 2,150.00p | 2,195.00p | 37607 |
08/07/2021 | 2,180.00p | 2,230.00p | 2,130.00p | 2,230.00p | 35688 |
07/07/2021 | 2,150.00p | 2,220.00p | 2,100.00p | 2,180.00p | 9540 |
06/07/2021 | 2,150.00p | 2,200.00p | 2,120.00p | 2,150.00p | 10818 |
05/07/2021 | 2,150.00p | 2,200.00p | 2,150.00p | 2,200.00p | 20268 |
02/07/2021 | 2,150.00p | 2,200.00p | 2,110.00p | 2,150.00p | 4587 |
01/07/2021 | 2,150.00p | 2,200.00p | 2,120.00p | 2,160.00p | 9230 |
30/06/2021 | 2,150.00p | 2,200.00p | 2,050.00p | 2,050.00p | 3452 |
29/06/2021 | 2,175.00p | 2,188.00p | 2,110.00p | 2,110.00p | 8737 |
28/06/2021 | 2,175.00p | 2,195.00p | 2,150.00p | 2,175.00p | 7257 |
25/06/2021 | 2,170.00p | 2,200.00p | 2,140.00p | 2,170.00p | 12171 |
24/06/2021 | 2,170.00p | 2,200.00p | 2,150.00p | 2,150.00p | 7173 |
23/06/2021 | 2,170.00p | 2,200.00p | 2,150.00p | 2,180.00p | 4663 |
22/06/2021 | 2,170.00p | 2,190.00p | 2,140.00p | 2,170.00p | 4954 |
21/06/2021 | 2,145.00p | 2,190.00p | 2,130.00p | 2,160.00p | 3428 |
18/06/2021 | 2,175.00p | 2,200.00p | 2,100.00p | 2,160.00p | 21812 |
17/06/2021 | 2,175.00p | 2,200.00p | 2,110.00p | 2,170.00p | 7706 |
16/06/2021 | 2,175.00p | 2,200.00p | 2,150.00p | 2,190.00p | 13860 |
15/06/2021 | 2,170.00p | 2,220.00p | 2,140.00p | 2,175.00p | 4908 |
14/06/2021 | 2,165.00p | 2,200.00p | 2,150.00p | 2,165.00p | 4362 |
11/06/2021 | 2,170.00p | 2,200.00p | 2,150.00p | 2,170.00p | 55156 |
10/06/2021 | 2,165.00p | 2,200.00p | 2,130.00p | 2,130.00p | 9511 |
09/06/2021 | 2,150.00p | 2,200.00p | 2,150.00p | 2,200.00p | 63297 |
08/06/2021 | 2,150.00p | 2,200.00p | 2,100.00p | 2,200.00p | 11685 |
07/06/2021 | 2,150.00p | 2,200.00p | 2,110.00p | 2,110.00p | 5579 |
04/06/2021 | 2,150.00p | 2,200.00p | 2,130.73p | 2,200.00p | 23377 |
03/06/2021 | 2,150.00p | 2,200.00p | 2,133.00p | 2,200.00p | 21946 |
02/06/2021 | 2,150.00p | 2,200.00p | 2,120.00p | 2,140.00p | 27020 |
01/06/2021 | 2,150.00p | 2,200.00p | 2,110.00p | 2,130.00p | 5717 |
28/05/2021 | 2,130.00p | 2,200.00p | 2,111.00p | 2,150.00p | 8748 |
27/05/2021 | 2,200.00p | 2,215.88p | 2,130.00p | 2,130.00p | 66849 |
26/05/2021 | 2,195.00p | 2,250.00p | 2,160.00p | 2,190.00p | 132525 |
25/05/2021 | 2,180.00p | 2,230.00p | 2,150.00p | 2,170.00p | 10254 |
24/05/2021 | 2,135.00p | 2,200.00p | 2,135.00p | 2,190.00p | 11411 |
21/05/2021 | 2,130.00p | 2,160.00p | 2,110.00p | 2,145.00p | 34745 |
20/05/2021 | 2,125.00p | 2,150.00p | 2,020.00p | 2,020.00p | 9014 |
19/05/2021 | 2,125.00p | 2,150.00p | 2,100.00p | 2,125.00p | 21721 |
18/05/2021 | 2,140.00p | 2,147.00p | 2,120.00p | 2,140.00p | 6445 |
17/05/2021 | 2,190.00p | 2,200.00p | 2,120.00p | 2,150.00p | 95625 |
14/05/2021 | 2,200.00p | 2,220.00p | 2,180.00p | 2,190.00p | 7466 |
13/05/2021 | 2,275.00p | 2,280.00p | 2,200.00p | 2,220.00p | 15606 |
12/05/2021 | 2,295.00p | 2,320.00p | 2,180.00p | 2,300.00p | 14468 |
11/05/2021 | 2,300.00p | 2,330.00p | 2,270.00p | 2,300.00p | 11312 |
10/05/2021 | 2,325.00p | 2,350.00p | 2,270.00p | 2,300.00p | 66490 |
07/05/2021 | 2,325.00p | 2,350.00p | 2,320.00p | 2,325.00p | 10504 |
06/05/2021 | 2,275.00p | 2,320.00p | 2,252.63p | 2,320.00p | 36169 |
05/05/2021 | 2,275.00p | 2,300.00p | 2,250.00p | 2,250.00p | 16197 |
04/05/2021 | 2,310.00p | 2,320.00p | 2,190.00p | 2,190.00p | 23798 |
30/04/2021 | 2,260.00p | 2,320.00p | 2,257.71p | 2,300.00p | 47358 |
29/04/2021 | 2,265.00p | 2,300.00p | 2,220.00p | 2,260.00p | 24072 |
28/04/2021 | 2,415.00p | 2,415.00p | 2,240.00p | 2,280.00p | 70177 |
27/04/2021 | 2,415.00p | 2,450.64p | 2,380.00p | 2,450.00p | 20159 |
26/04/2021 | 2,385.00p | 2,430.00p | 2,340.00p | 2,420.00p | 15510 |
23/04/2021 | 2,365.00p | 2,470.00p | 2,351.00p | 2,470.00p | 27066 |
22/04/2021 | 2,240.00p | 2,400.00p | 2,230.00p | 2,400.00p | 25016 |
21/04/2021 | 2,195.00p | 2,290.00p | 2,176.00p | 2,290.00p | 35059 |
20/04/2021 | 2,185.00p | 2,220.00p | 2,150.00p | 2,220.00p | 10036 |
19/04/2021 | 2,160.00p | 2,290.00p | 2,150.00p | 2,290.00p | 10888 |
16/04/2021 | 2,140.00p | 2,300.00p | 2,100.00p | 2,300.00p | 35373 |
15/04/2021 | 2,140.00p | 2,240.00p | 2,100.00p | 2,240.00p | 9328 |
14/04/2021 | 2,150.00p | 2,200.00p | 2,100.00p | 2,140.00p | 13799 |
13/04/2021 | 2,070.00p | 2,180.00p | 2,050.00p | 2,090.00p | 38566 |
12/04/2021 | 2,055.00p | 2,100.00p | 2,030.00p | 2,070.00p | 13092 |
09/04/2021 | 2,045.00p | 2,080.00p | 2,035.00p | 2,050.00p | 23385 |
08/04/2021 | 2,045.00p | 2,100.00p | 2,010.00p | 2,050.00p | 14853 |
07/04/2021 | 2,045.00p | 2,160.00p | 2,010.00p | 2,030.00p | 22180 |
06/04/2021 | 2,055.00p | 2,080.00p | 2,030.00p | 2,050.00p | 15849 |
01/04/2021 | 2,030.00p | 2,100.00p | 2,010.00p | 2,100.00p | 11172 |
31/03/2021 | 2,025.00p | 2,050.00p | 2,010.00p | 2,030.00p | 8508 |
30/03/2021 | 2,025.00p | 2,040.00p | 2,010.00p | 2,025.00p | 8764 |
29/03/2021 | 2,050.00p | 2,110.00p | 2,020.00p | 2,110.00p | 9048 |
26/03/2021 | 2,050.00p | 2,080.00p | 2,020.00p | 2,050.00p | 14214 |
25/03/2021 | 2,035.00p | 2,050.00p | 2,021.00p | 2,050.00p | 14937 |
24/03/2021 | 2,045.00p | 2,069.00p | 1,990.00p | 1,990.00p | 23924 |
23/03/2021 | 2,060.00p | 2,080.00p | 2,020.00p | 2,030.00p | 127730 |
22/03/2021 | 2,040.00p | 2,100.00p | 2,020.00p | 2,060.00p | 10655 |
19/03/2021 | 2,040.00p | 2,060.00p | 1,960.00p | 1,960.00p | 37817 |
18/03/2021 | 2,040.00p | 2,060.00p | 2,020.00p | 2,060.00p | 69394 |
17/03/2021 | 2,040.00p | 2,080.00p | 2,020.00p | 2,080.00p | 75888 |
16/03/2021 | 2,040.00p | 2,060.00p | 2,020.00p | 2,020.00p | 20367 |
15/03/2021 | 2,040.00p | 2,060.00p | 2,040.00p | 2,040.00p | 14035 |
12/03/2021 | 2,040.00p | 2,060.00p | 2,030.00p | 2,040.00p | 21269 |
11/03/2021 | 2,030.00p | 2,060.00p | 2,000.00p | 2,030.00p | 20167 |
10/03/2021 | 2,040.00p | 2,060.00p | 1,950.00p | 2,030.00p | 31950 |
09/03/2021 | 2,030.00p | 2,060.00p | 2,000.00p | 2,050.00p | 148444 |
08/03/2021 | 2,030.00p | 2,060.00p | 2,000.00p | 2,030.00p | 46259 |
05/03/2021 | 2,050.00p | 2,100.00p | 2,000.00p | 2,060.00p | 20062 |
04/03/2021 | 1,875.00p | 2,070.00p | 1,875.00p | 2,000.00p | 52091 |
03/03/2021 | 1,860.00p | 1,900.00p | 1,800.00p | 1,890.00p | 12640 |
02/03/2021 | 1,850.00p | 1,900.00p | 1,815.00p | 1,890.00p | 52692 |
01/03/2021 | 1,850.00p | 1,900.00p | 1,815.00p | 1,890.00p | 21322 |
26/02/2021 | 1,850.00p | 1,900.00p | 1,810.00p | 1,890.00p | 49939 |
25/02/2021 | 1,860.00p | 1,900.00p | 1,820.00p | 1,860.00p | 10725 |
24/02/2021 | 1,895.00p | 1,910.00p | 1,800.00p | 1,820.00p | 12251 |
23/02/2021 | 1,975.00p | 2,000.00p | 1,885.00p | 1,895.00p | 15822 |
22/02/2021 | 2,025.00p | 2,025.00p | 1,962.50p | 2,000.00p | 11294 |
19/02/2021 | 2,035.00p | 2,040.83p | 2,000.00p | 2,025.00p | 19814 |
18/02/2021 | 2,040.00p | 2,060.00p | 2,010.00p | 2,040.00p | 6876 |
17/02/2021 | 2,075.00p | 2,088.00p | 2,000.00p | 2,050.00p | 5815 |
16/02/2021 | 2,075.00p | 2,100.00p | 2,055.00p | 2,090.00p | 58717 |
15/02/2021 | 2,075.00p | 2,100.00p | 2,056.00p | 2,075.00p | 14981 |
12/02/2021 | 2,075.00p | 2,100.00p | 2,050.00p | 2,060.00p | 49022 |
11/02/2021 | 2,075.00p | 2,150.00p | 2,050.00p | 2,150.00p | 15700 |
10/02/2021 | 2,075.00p | 2,100.00p | 2,062.50p | 2,090.00p | 33243 |
09/02/2021 | 2,080.00p | 2,100.00p | 2,050.00p | 2,080.00p | 23924 |
08/02/2021 | 2,095.00p | 2,110.00p | 2,060.00p | 2,080.00p | 11633 |
05/02/2021 | 2,060.00p | 2,150.00p | 2,030.00p | 2,150.00p | 62088 |
04/02/2021 | 2,055.00p | 2,100.00p | 2,030.00p | 2,100.00p | 10502 |
03/02/2021 | 2,065.00p | 2,210.00p | 2,030.00p | 2,100.00p | 34393 |
02/02/2021 | 1,975.00p | 2,100.00p | 1,955.00p | 2,100.00p | 52750 |
01/02/2021 | 1,952.50p | 2,000.00p | 1,920.00p | 1,965.00p | 7190 |
29/01/2021 | 2,010.00p | 2,040.00p | 1,910.00p | 2,000.00p | 17111 |
28/01/2021 | 2,085.00p | 2,120.00p | 1,980.00p | 2,030.00p | 19354 |
27/01/2021 | 2,140.00p | 2,160.00p | 2,050.00p | 2,085.00p | 7185 |
26/01/2021 | 2,195.00p | 2,195.00p | 2,100.00p | 2,140.00p | 17145 |
25/01/2021 | 2,215.00p | 2,250.00p | 2,110.00p | 2,110.00p | 14787 |
22/01/2021 | 2,215.00p | 2,250.00p | 2,190.00p | 2,220.00p | 28599 |
21/01/2021 | 2,220.00p | 2,250.00p | 2,190.00p | 2,220.00p | 6268 |
20/01/2021 | 2,215.00p | 2,250.00p | 2,180.00p | 2,250.00p | 22832 |
19/01/2021 | 2,200.00p | 2,240.00p | 2,160.00p | 2,215.00p | 186708 |
18/01/2021 | 2,145.00p | 2,190.00p | 2,120.00p | 2,170.00p | 19564 |
15/01/2021 | 2,135.00p | 2,300.00p | 2,120.00p | 2,300.00p | 12507 |
14/01/2021 | 2,135.00p | 2,240.00p | 2,100.00p | 2,240.00p | 36917 |
13/01/2021 | 2,110.00p | 2,170.00p | 2,070.00p | 2,135.00p | 7226 |
12/01/2021 | 2,025.00p | 2,130.00p | 2,000.00p | 2,100.00p | 15441 |
11/01/2021 | 2,000.00p | 2,050.00p | 1,950.00p | 2,025.00p | 18855 |
08/01/2021 | 2,010.00p | 2,050.00p | 1,950.00p | 2,050.00p | 6669 |
07/01/2021 | 1,975.00p | 2,050.00p | 1,950.00p | 1,995.00p | 11638 |
06/01/2021 | 1,975.00p | 2,000.00p | 1,950.00p | 1,950.00p | 14539 |
05/01/2021 | 2,025.00p | 2,050.00p | 1,950.00p | 2,000.00p | 97551 |
04/01/2021 | 2,065.00p | 2,100.00p | 2,000.00p | 2,025.00p | 14456 |
01/01/2021 | 2,025.00p | 2,110.00p | 2,015.00p | 2,110.00p | 6237 |
31/12/2020 | 2,025.00p | 2,110.00p | 2,015.00p | 2,110.00p | 6237 |
30/12/2020 | 2,025.00p | 2,050.00p | 2,000.00p | 2,030.00p | 10173 |
29/12/2020 | 2,010.00p | 2,050.00p | 1,950.00p | 2,040.00p | 32688 |
28/12/2020 | 1,890.00p | 2,010.00p | 1,890.00p | 2,010.00p | 6714 |
25/12/2020 | 1,890.00p | 2,010.00p | 1,890.00p | 2,010.00p | 6714 |
24/12/2020 | 1,890.00p | 2,010.00p | 1,890.00p | 2,010.00p | 6714 |
23/12/2020 | 1,875.00p | 1,920.00p | 1,850.00p | 1,890.00p | 9867 |
22/12/2020 | 1,875.00p | 1,900.00p | 1,850.00p | 1,875.00p | 6679 |
21/12/2020 | 1,875.00p | 1,900.00p | 1,765.00p | 1,765.00p | 18449 |
18/12/2020 | 1,825.00p | 2,030.00p | 1,825.00p | 2,030.00p | 29642 |
17/12/2020 | 1,780.00p | 1,875.00p | 1,780.00p | 1,850.00p | 119185 |
16/12/2020 | 1,775.00p | 1,810.00p | 1,775.00p | 1,810.00p | 75631 |
15/12/2020 | 1,775.00p | 1,860.00p | 1,771.00p | 1,860.00p | 20940 |
14/12/2020 | 1,775.00p | 1,865.00p | 1,745.72p | 1,865.00p | 13661 |
11/12/2020 | 1,775.00p | 1,810.00p | 1,775.00p | 1,775.00p | 33019 |
10/12/2020 | 1,775.00p | 1,835.00p | 1,770.00p | 1,835.00p | 7008 |
09/12/2020 | 1,745.00p | 1,810.00p | 1,710.00p | 1,775.00p | 8533 |
08/12/2020 | 1,785.00p | 1,800.00p | 1,700.00p | 1,760.00p | 47208 |
07/12/2020 | 1,795.00p | 1,820.00p | 1,750.00p | 1,770.00p | 10501 |
04/12/2020 | 1,785.00p | 1,820.00p | 1,770.05p | 1,800.00p | 52059 |
03/12/2020 | 1,785.00p | 1,805.00p | 1,750.00p | 1,780.00p | 34711 |
02/12/2020 | 1,780.00p | 1,850.00p | 1,750.00p | 1,800.00p | 12529 |
01/12/2020 | 1,775.00p | 1,810.00p | 1,725.00p | 1,810.00p | 49886 |
30/11/2020 | 1,810.00p | 1,830.00p | 1,700.00p | 1,700.00p | 50324 |
27/11/2020 | 1,885.00p | 1,885.00p | 1,800.00p | 1,810.00p | 15117 |
26/11/2020 | 2,050.00p | 2,050.00p | 1,812.50p | 1,890.00p | 116553 |
25/11/2020 | 2,175.00p | 2,215.00p | 1,987.08p | 2,050.00p | 114352 |
24/11/2020 | 2,185.00p | 2,230.00p | 2,170.00p | 2,230.00p | 37255 |
23/11/2020 | 2,125.00p | 2,200.00p | 2,100.00p | 2,100.00p | 13295 |
20/11/2020 | 2,115.00p | 2,150.00p | 2,100.00p | 2,125.00p | 10301 |
19/11/2020 | 2,040.00p | 2,100.00p | 2,010.00p | 2,085.00p | 32729 |
18/11/2020 | 2,040.00p | 2,080.00p | 2,000.00p | 2,000.00p | 10928 |
17/11/2020 | 2,040.00p | 2,068.00p | 2,000.00p | 2,040.00p | 9895 |
16/11/2020 | 2,040.00p | 2,080.00p | 2,000.05p | 2,040.00p | 19727 |
13/11/2020 | 2,040.00p | 2,075.00p | 2,000.00p | 2,040.00p | 5227 |
12/11/2020 | 2,075.00p | 2,095.00p | 2,010.00p | 2,050.00p | 42260 |
10/11/2020 | 2,055.00p | 2,100.00p | 2,010.00p | 2,100.00p | 5687 |
09/11/2020 | 2,040.00p | 2,100.00p | 2,010.00p | 2,055.00p | 23313 |
06/11/2020 | 2,040.00p | 2,050.00p | 2,030.00p | 2,040.00p | 42812 |
05/11/2020 | 2,030.00p | 2,150.00p | 2,023.60p | 2,150.00p | 28904 |
04/11/2020 | 2,015.00p | 2,050.00p | 2,000.00p | 2,050.00p | 9851 |
03/11/2020 | 1,960.00p | 2,040.00p | 1,930.00p | 1,995.00p | 43845 |
02/11/2020 | 1,975.00p | 2,000.00p | 1,950.00p | 1,975.00p | 18211 |
30/10/2020 | 2,045.00p | 2,070.00p | 1,960.00p | 1,980.00p | 8294 |
29/10/2020 | 2,035.00p | 2,070.00p | 2,025.00p | 2,045.00p | 13820 |
28/10/2020 | 2,025.00p | 2,059.99p | 2,000.00p | 2,050.00p | 61038 |
27/10/2020 | 2,040.00p | 2,050.00p | 2,005.00p | 2,040.00p | 22612 |
26/10/2020 | 2,125.00p | 2,150.00p | 2,021.00p | 2,150.00p | 43157 |
23/10/2020 | 2,165.00p | 2,175.00p | 2,100.00p | 2,150.00p | 28183 |
22/10/2020 | 2,165.00p | 2,180.00p | 2,120.00p | 2,120.00p | 56176 |
21/10/2020 | 2,140.00p | 2,180.00p | 2,140.00p | 2,180.00p | 34910 |
20/10/2020 | 2,140.00p | 2,180.00p | 2,125.20p | 2,140.00p | 88694 |
19/10/2020 | 2,125.00p | 2,180.00p | 2,100.00p | 2,140.00p | 39159 |
16/10/2020 | 2,115.00p | 2,150.00p | 2,080.00p | 2,125.00p | 24201 |
15/10/2020 | 2,100.00p | 2,150.00p | 2,090.00p | 2,150.00p | 6570 |
14/10/2020 | 2,125.00p | 2,150.00p | 2,075.05p | 2,100.00p | 15064 |
13/10/2020 | 2,095.00p | 2,150.00p | 2,091.67p | 2,125.00p | 28577 |
*Close Price adjusted for both dividends and splits