Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/02/2020 | 2,640.00p | 2,666.00p | 2,599.00p | 2,606.00p | 903265 |
26/02/2020 | 2,645.00p | 2,662.00p | 2,578.00p | 2,657.00p | 814749 |
25/02/2020 | 2,735.00p | 2,768.00p | 2,645.00p | 2,646.00p | 1368373 |
24/02/2020 | 2,759.00p | 2,760.00p | 2,691.00p | 2,729.00p | 2000574 |
21/02/2020 | 2,799.00p | 2,811.00p | 2,777.00p | 2,798.00p | 500797 |
20/02/2020 | 2,839.00p | 2,868.00p | 2,798.78p | 2,806.00p | 745572 |
19/02/2020 | 2,839.00p | 2,874.00p | 2,831.00p | 2,861.00p | 386348 |
18/02/2020 | 2,823.00p | 2,860.00p | 2,820.00p | 2,834.00p | 485928 |
17/02/2020 | 2,828.00p | 2,864.00p | 2,827.00p | 2,852.00p | 501160 |
14/02/2020 | 2,897.00p | 2,897.00p | 2,840.00p | 2,840.00p | 616324 |
13/02/2020 | 2,826.00p | 2,933.00p | 2,777.00p | 2,883.00p | 1079319 |
12/02/2020 | 2,805.00p | 2,839.00p | 2,772.00p | 2,783.00p | 754090 |
11/02/2020 | 2,787.00p | 2,818.00p | 2,776.00p | 2,795.00p | 677549 |
10/02/2020 | 2,800.00p | 2,811.59p | 2,782.00p | 2,782.00p | 614783 |
07/02/2020 | 2,831.00p | 2,855.00p | 2,801.00p | 2,810.00p | 522684 |
06/02/2020 | 2,848.00p | 2,862.00p | 2,840.00p | 2,842.00p | 344166 |
05/02/2020 | 2,821.00p | 2,853.00p | 2,813.00p | 2,842.00p | 438394 |
04/02/2020 | 2,806.00p | 2,848.00p | 2,806.00p | 2,823.00p | 465080 |
03/02/2020 | 2,773.00p | 2,811.00p | 2,772.73p | 2,804.00p | 401402 |
31/01/2020 | 2,800.00p | 2,807.39p | 2,780.00p | 2,786.00p | 567858 |
30/01/2020 | 2,784.00p | 2,809.00p | 2,778.00p | 2,800.00p | 484752 |
29/01/2020 | 2,800.00p | 2,804.00p | 2,780.00p | 2,791.00p | 389316 |
28/01/2020 | 2,773.00p | 2,800.24p | 2,773.00p | 2,795.00p | 341968 |
27/01/2020 | 2,770.00p | 2,782.00p | 2,762.72p | 2,772.00p | 371495 |
24/01/2020 | 2,783.00p | 2,800.00p | 2,759.00p | 2,788.00p | 462767 |
23/01/2020 | 2,761.00p | 2,763.00p | 2,746.00p | 2,756.00p | 420095 |
22/01/2020 | 2,786.00p | 2,790.00p | 2,748.50p | 2,752.00p | 404282 |
21/01/2020 | 2,762.00p | 2,782.00p | 2,750.00p | 2,779.00p | 286427 |
20/01/2020 | 2,752.00p | 2,799.00p | 2,752.00p | 2,779.00p | 273215 |
17/01/2020 | 2,767.00p | 2,780.25p | 2,754.50p | 2,766.00p | 617153 |
16/01/2020 | 2,760.00p | 2,786.28p | 2,737.00p | 2,770.00p | 554973 |
15/01/2020 | 2,677.00p | 2,780.08p | 2,677.00p | 2,748.00p | 1003631 |
14/01/2020 | 2,680.00p | 2,725.00p | 2,649.00p | 2,711.00p | 647493 |
13/01/2020 | 2,673.00p | 2,687.00p | 2,640.00p | 2,680.00p | 682194 |
10/01/2020 | 2,636.00p | 2,685.00p | 2,633.00p | 2,661.00p | 715185 |
09/01/2020 | 2,625.00p | 2,661.00p | 2,624.00p | 2,627.00p | 510954 |
08/01/2020 | 2,607.00p | 2,626.00p | 2,595.00p | 2,618.00p | 440147 |
07/01/2020 | 2,628.00p | 2,639.00p | 2,613.00p | 2,620.00p | 527890 |
06/01/2020 | 2,590.00p | 2,632.00p | 2,577.00p | 2,628.00p | 538804 |
03/01/2020 | 2,592.00p | 2,613.00p | 2,580.00p | 2,605.00p | 449473 |
02/01/2020 | 2,579.00p | 2,598.00p | 2,567.00p | 2,592.00p | 406499 |
31/12/2019 | 2,577.00p | 2,577.00p | 2,551.00p | 2,565.00p | 136682 |
30/12/2019 | 2,614.00p | 2,615.00p | 2,575.00p | 2,589.00p | 220020 |
27/12/2019 | 2,596.00p | 2,613.00p | 2,558.00p | 2,603.00p | 263843 |
24/12/2019 | 2,597.00p | 2,600.00p | 2,577.00p | 2,577.00p | 53307 |
23/12/2019 | 2,537.00p | 2,592.00p | 2,528.00p | 2,589.00p | 299215 |
20/12/2019 | 2,556.00p | 2,564.00p | 2,514.00p | 2,528.00p | 952652 |
19/12/2019 | 2,583.00p | 2,583.00p | 2,533.00p | 2,539.00p | 795464 |
18/12/2019 | 2,530.00p | 2,584.00p | 2,528.00p | 2,565.00p | 650605 |
17/12/2019 | 2,489.00p | 2,529.00p | 2,483.00p | 2,529.00p | 719204 |
16/12/2019 | 2,491.00p | 2,524.00p | 2,471.00p | 2,498.00p | 517140 |
13/12/2019 | 2,451.00p | 2,503.00p | 2,414.00p | 2,478.00p | 759825 |
12/12/2019 | 2,505.00p | 2,516.00p | 2,467.00p | 2,467.00p | 698221 |
11/12/2019 | 2,460.00p | 2,502.00p | 2,460.00p | 2,501.00p | 648065 |
10/12/2019 | 2,508.00p | 2,509.00p | 2,457.00p | 2,473.00p | 541434 |
09/12/2019 | 2,518.00p | 2,518.00p | 2,487.00p | 2,511.00p | 384559 |
06/12/2019 | 2,488.00p | 2,516.00p | 2,479.00p | 2,512.00p | 500099 |
05/12/2019 | 2,493.00p | 2,507.43p | 2,482.00p | 2,493.00p | 551764 |
04/12/2019 | 2,511.00p | 2,530.00p | 2,476.00p | 2,500.00p | 2165971 |
03/12/2019 | 2,530.00p | 2,558.00p | 2,498.00p | 2,524.00p | 622946 |
02/12/2019 | 2,580.00p | 2,592.00p | 2,529.00p | 2,531.00p | 526900 |
29/11/2019 | 2,560.00p | 2,592.00p | 2,560.00p | 2,579.00p | 361467 |
28/11/2019 | 2,597.00p | 2,617.00p | 2,577.00p | 2,580.00p | 453378 |
27/11/2019 | 2,585.00p | 2,622.00p | 2,585.00p | 2,620.00p | 946837 |
26/11/2019 | 2,548.00p | 2,578.00p | 2,532.00p | 2,578.00p | 1594284 |
25/11/2019 | 2,486.00p | 2,548.00p | 2,468.00p | 2,538.00p | 772744 |
22/11/2019 | 2,435.00p | 2,506.35p | 2,430.00p | 2,485.00p | 855647 |
21/11/2019 | 2,392.00p | 2,431.00p | 2,370.00p | 2,426.00p | 556427 |
20/11/2019 | 2,421.00p | 2,437.00p | 2,382.00p | 2,401.00p | 731514 |
19/11/2019 | 2,445.00p | 2,476.00p | 2,418.00p | 2,428.00p | 769512 |
18/11/2019 | 2,488.00p | 2,493.58p | 2,444.00p | 2,454.00p | 735037 |
15/11/2019 | 2,578.00p | 2,580.82p | 2,462.00p | 2,476.00p | 859895 |
14/11/2019 | 2,519.00p | 2,620.84p | 2,481.00p | 2,556.00p | 1713814 |
13/11/2019 | 2,350.00p | 2,569.00p | 2,350.00p | 2,503.00p | 1853787 |
12/11/2019 | 2,359.00p | 2,372.00p | 2,339.00p | 2,359.00p | 385563 |
11/11/2019 | 2,372.00p | 2,381.28p | 2,331.00p | 2,357.00p | 397194 |
08/11/2019 | 2,355.00p | 2,384.59p | 2,352.00p | 2,366.00p | 621109 |
07/11/2019 | 2,359.00p | 2,386.00p | 2,352.00p | 2,367.00p | 717470 |
06/11/2019 | 2,340.00p | 2,362.00p | 2,309.00p | 2,357.00p | 668229 |
05/11/2019 | 2,334.00p | 2,355.00p | 2,322.49p | 2,337.00p | 458450 |
04/11/2019 | 2,350.00p | 2,367.00p | 2,330.00p | 2,342.00p | 443488 |
01/11/2019 | 2,358.00p | 2,377.00p | 2,343.85p | 2,355.00p | 476460 |
31/10/2019 | 2,354.00p | 2,372.00p | 2,335.00p | 2,350.00p | 624012 |
30/10/2019 | 2,304.00p | 2,348.00p | 2,304.00p | 2,347.00p | 559857 |
29/10/2019 | 2,303.00p | 2,346.00p | 2,296.00p | 2,320.00p | 832627 |
28/10/2019 | 2,333.00p | 2,345.00p | 2,297.00p | 2,299.00p | 827978 |
25/10/2019 | 2,397.00p | 2,425.00p | 2,310.00p | 2,327.00p | 733982 |
24/10/2019 | 2,407.00p | 2,417.09p | 2,367.00p | 2,405.00p | 547203 |
23/10/2019 | 2,398.00p | 2,419.00p | 2,374.00p | 2,410.00p | 552966 |
22/10/2019 | 2,402.00p | 2,420.00p | 2,375.00p | 2,390.00p | 489933 |
21/10/2019 | 2,408.00p | 2,431.00p | 2,378.00p | 2,393.00p | 495448 |
18/10/2019 | 2,400.00p | 2,430.00p | 2,381.00p | 2,406.00p | 663511 |
17/10/2019 | 2,452.00p | 2,469.10p | 2,397.55p | 2,400.00p | 1174887 |
16/10/2019 | 2,499.00p | 2,533.00p | 2,437.00p | 2,451.00p | 702230 |
15/10/2019 | 2,526.00p | 2,529.55p | 2,479.00p | 2,513.00p | 1081234 |
14/10/2019 | 2,539.00p | 2,548.00p | 2,514.00p | 2,525.00p | 384284 |
11/10/2019 | 2,533.00p | 2,552.00p | 2,496.00p | 2,542.00p | 696096 |
10/10/2019 | 2,574.00p | 2,576.55p | 2,530.00p | 2,546.00p | 375045 |
09/10/2019 | 2,582.00p | 2,591.00p | 2,553.00p | 2,573.00p | 388368 |
08/10/2019 | 2,553.00p | 2,600.00p | 2,535.00p | 2,573.00p | 507629 |
07/10/2019 | 2,568.00p | 2,601.00p | 2,538.00p | 2,546.00p | 465734 |
04/10/2019 | 2,542.00p | 2,589.00p | 2,538.00p | 2,589.00p | 373282 |
03/10/2019 | 2,558.00p | 2,575.00p | 2,505.00p | 2,542.00p | 425119 |
02/10/2019 | 2,641.00p | 2,658.00p | 2,549.00p | 2,557.00p | 655532 |
01/10/2019 | 2,663.00p | 2,680.00p | 2,626.00p | 2,660.00p | 403854 |
30/09/2019 | 2,638.00p | 2,666.42p | 2,620.00p | 2,657.00p | 516673 |
27/09/2019 | 2,624.00p | 2,678.00p | 2,624.00p | 2,649.00p | 413892 |
26/09/2019 | 2,608.00p | 2,647.00p | 2,576.00p | 2,626.00p | 524798 |
25/09/2019 | 2,600.00p | 2,611.00p | 2,584.00p | 2,602.00p | 370113 |
24/09/2019 | 2,600.00p | 2,611.00p | 2,584.58p | 2,600.00p | 609146 |
23/09/2019 | 2,622.00p | 2,645.00p | 2,600.00p | 2,600.00p | 394095 |
20/09/2019 | 2,676.00p | 2,676.00p | 2,624.00p | 2,632.00p | 1044351 |
19/09/2019 | 2,680.00p | 2,710.00p | 2,667.00p | 2,681.00p | 439809 |
18/09/2019 | 2,631.00p | 2,677.00p | 2,630.00p | 2,671.00p | 492852 |
17/09/2019 | 2,600.00p | 2,670.00p | 2,598.00p | 2,652.00p | 559545 |
16/09/2019 | 2,582.00p | 2,642.00p | 2,567.00p | 2,617.00p | 689559 |
13/09/2019 | 2,700.00p | 2,706.00p | 2,594.00p | 2,598.00p | 829404 |
12/09/2019 | 2,732.00p | 2,732.00p | 2,671.00p | 2,708.00p | 417353 |
11/09/2019 | 2,677.00p | 2,718.00p | 2,656.00p | 2,718.00p | 693776 |
10/09/2019 | 2,715.00p | 2,720.00p | 2,656.00p | 2,658.00p | 690167 |
09/09/2019 | 2,804.00p | 2,812.00p | 2,707.00p | 2,715.00p | 431162 |
06/09/2019 | 2,818.00p | 2,833.00p | 2,808.00p | 2,811.00p | 343753 |
05/09/2019 | 2,845.00p | 2,859.00p | 2,801.00p | 2,820.00p | 453780 |
04/09/2019 | 2,799.00p | 2,836.00p | 2,790.00p | 2,836.00p | 479608 |
03/09/2019 | 2,769.00p | 2,800.00p | 2,753.00p | 2,800.00p | 557680 |
02/09/2019 | 2,738.00p | 2,760.00p | 2,736.00p | 2,756.00p | 504141 |
30/08/2019 | 2,707.00p | 2,743.00p | 2,703.00p | 2,730.00p | 484485 |
29/08/2019 | 2,704.00p | 2,720.00p | 2,695.00p | 2,711.00p | 330556 |
28/08/2019 | 2,694.00p | 2,706.00p | 2,675.00p | 2,700.00p | 375862 |
27/08/2019 | 2,669.00p | 2,690.00p | 2,630.01p | 2,689.00p | 673262 |
23/08/2019 | 2,684.00p | 2,703.39p | 2,659.00p | 2,668.00p | 370516 |
22/08/2019 | 2,731.00p | 2,735.00p | 2,679.00p | 2,682.00p | 757028 |
21/08/2019 | 2,695.00p | 2,744.00p | 2,695.00p | 2,738.00p | 254805 |
20/08/2019 | 2,727.00p | 2,735.00p | 2,690.00p | 2,691.00p | 405824 |
19/08/2019 | 2,718.00p | 2,737.00p | 2,713.00p | 2,715.00p | 360309 |
16/08/2019 | 2,703.00p | 2,733.00p | 2,671.00p | 2,716.00p | 574877 |
15/08/2019 | 2,702.00p | 2,723.00p | 2,669.00p | 2,690.00p | 518557 |
14/08/2019 | 2,709.00p | 2,728.00p | 2,672.00p | 2,699.00p | 539168 |
13/08/2019 | 2,746.00p | 2,751.00p | 2,708.00p | 2,709.00p | 602447 |
12/08/2019 | 2,722.00p | 2,769.94p | 2,716.00p | 2,755.00p | 535086 |
09/08/2019 | 2,808.00p | 2,820.00p | 2,707.00p | 2,734.00p | 721432 |
08/08/2019 | 2,830.00p | 2,844.00p | 2,671.00p | 2,799.00p | 1016155 |
07/08/2019 | 2,797.00p | 2,830.00p | 2,772.00p | 2,830.00p | 731003 |
06/08/2019 | 2,751.00p | 2,803.00p | 2,750.00p | 2,767.00p | 770242 |
05/08/2019 | 2,836.00p | 2,846.00p | 2,762.00p | 2,773.00p | 1222793 |
02/08/2019 | 2,877.00p | 2,885.00p | 2,841.00p | 2,851.00p | 549374 |
01/08/2019 | 2,839.00p | 2,899.00p | 2,830.00p | 2,898.00p | 489340 |
31/07/2019 | 2,819.00p | 2,866.00p | 2,819.00p | 2,836.00p | 799875 |
30/07/2019 | 2,877.00p | 2,903.00p | 2,862.00p | 2,867.00p | 524036 |
29/07/2019 | 2,817.00p | 2,882.00p | 2,806.00p | 2,859.00p | 491322 |
26/07/2019 | 2,789.00p | 2,830.38p | 2,786.00p | 2,824.00p | 508224 |
25/07/2019 | 2,743.00p | 2,812.00p | 2,735.00p | 2,793.00p | 644889 |
24/07/2019 | 2,767.00p | 2,773.61p | 2,730.00p | 2,741.00p | 498888 |
23/07/2019 | 2,736.00p | 2,782.00p | 2,735.00p | 2,756.00p | 626787 |
22/07/2019 | 2,731.00p | 2,753.00p | 2,713.00p | 2,733.00p | 569206 |
19/07/2019 | 2,744.00p | 2,780.00p | 2,735.00p | 2,735.00p | 570133 |
18/07/2019 | 2,721.00p | 2,753.00p | 2,705.00p | 2,744.00p | 559002 |
17/07/2019 | 2,685.00p | 2,754.00p | 2,685.00p | 2,730.00p | 760552 |
16/07/2019 | 2,709.00p | 2,712.15p | 2,672.00p | 2,701.00p | 706792 |
15/07/2019 | 2,706.00p | 2,714.00p | 2,693.00p | 2,708.00p | 583553 |
12/07/2019 | 2,711.00p | 2,717.00p | 2,688.00p | 2,708.00p | 584970 |
11/07/2019 | 2,735.00p | 2,741.00p | 2,716.50p | 2,718.00p | 748738 |
10/07/2019 | 2,773.00p | 2,779.00p | 2,720.00p | 2,726.00p | 1247949 |
09/07/2019 | 2,816.00p | 2,838.00p | 2,721.00p | 2,782.00p | 1468395 |
08/07/2019 | 2,830.00p | 2,852.00p | 2,820.00p | 2,829.00p | 727599 |
05/07/2019 | 2,874.00p | 2,899.00p | 2,840.00p | 2,843.00p | 657394 |
04/07/2019 | 2,950.00p | 2,950.00p | 2,839.00p | 2,867.00p | 845009 |
03/07/2019 | 3,055.00p | 3,094.45p | 3,045.00p | 3,074.00p | 785459 |
02/07/2019 | 2,997.00p | 3,055.00p | 2,987.00p | 3,040.00p | 688857 |
01/07/2019 | 2,985.00p | 3,002.15p | 2,952.00p | 2,980.00p | 687299 |
28/06/2019 | 2,942.00p | 2,980.00p | 2,936.86p | 2,972.00p | 685217 |
27/06/2019 | 2,974.00p | 2,980.00p | 2,939.00p | 2,947.00p | 639065 |
26/06/2019 | 2,987.00p | 3,012.00p | 2,975.00p | 2,978.00p | 696077 |
25/06/2019 | 2,969.00p | 3,000.00p | 2,969.00p | 3,000.00p | 405987 |
24/06/2019 | 2,955.00p | 2,993.00p | 2,952.00p | 2,986.00p | 415994 |
21/06/2019 | 2,953.00p | 2,974.00p | 2,953.00p | 2,971.00p | 1116327 |
20/06/2019 | 2,920.00p | 2,967.50p | 2,920.00p | 2,958.00p | 578904 |
19/06/2019 | 2,933.00p | 2,959.00p | 2,883.00p | 2,913.00p | 804183 |
18/06/2019 | 2,912.00p | 2,970.00p | 2,909.00p | 2,937.00p | 684921 |
17/06/2019 | 2,899.00p | 2,928.00p | 2,898.00p | 2,912.00p | 366437 |
14/06/2019 | 2,908.00p | 2,918.00p | 2,890.00p | 2,906.00p | 827565 |
13/06/2019 | 2,932.00p | 2,959.00p | 2,912.00p | 2,915.00p | 621875 |
12/06/2019 | 2,941.00p | 2,945.00p | 2,922.00p | 2,940.00p | 640037 |
11/06/2019 | 2,920.00p | 2,946.00p | 2,906.00p | 2,941.00p | 444693 |
10/06/2019 | 2,912.00p | 2,931.00p | 2,905.00p | 2,921.00p | 518426 |
07/06/2019 | 2,876.00p | 2,929.00p | 2,876.00p | 2,912.00p | 516995 |
06/06/2019 | 2,897.00p | 2,920.00p | 2,867.00p | 2,882.00p | 817944 |
05/06/2019 | 2,839.00p | 2,912.00p | 2,838.00p | 2,899.00p | 969339 |
04/06/2019 | 2,827.00p | 2,885.00p | 2,827.00p | 2,841.00p | 988768 |
03/06/2019 | 2,839.00p | 2,853.00p | 2,789.00p | 2,849.00p | 990473 |
31/05/2019 | 2,844.00p | 2,869.00p | 2,819.00p | 2,852.00p | 809280 |
30/05/2019 | 2,837.00p | 2,877.00p | 2,824.00p | 2,861.00p | 507913 |
29/05/2019 | 2,845.00p | 2,880.00p | 2,809.00p | 2,843.00p | 1015497 |
28/05/2019 | 2,850.00p | 2,877.00p | 2,838.00p | 2,869.00p | 1272684 |
24/05/2019 | 2,814.00p | 2,869.00p | 2,809.00p | 2,861.00p | 645644 |
23/05/2019 | 2,855.00p | 2,864.00p | 2,798.00p | 2,800.00p | 996851 |
22/05/2019 | 2,784.00p | 2,867.00p | 2,769.00p | 2,854.00p | 864253 |
21/05/2019 | 2,683.00p | 2,789.00p | 2,683.00p | 2,769.00p | 1487987 |
20/05/2019 | 2,859.00p | 2,896.00p | 2,614.00p | 2,672.00p | 2422380 |
17/05/2019 | 2,824.00p | 2,872.00p | 2,824.00p | 2,864.00p | 657371 |
*Close Price adjusted for both dividends and splits