Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/09/2021 | 4,972.00p | 4,991.94p | 4,552.00p | 4,918.00p | 428834 |
03/09/2021 | 5,290.00p | 5,310.00p | 5,045.00p | 5,085.00p | 369159 |
02/09/2021 | 5,260.00p | 5,305.00p | 5,230.00p | 5,280.00p | 132974 |
01/09/2021 | 5,235.00p | 5,260.00p | 5,200.00p | 5,240.00p | 178378 |
31/08/2021 | 5,245.00p | 5,300.00p | 5,220.00p | 5,240.00p | 246221 |
30/08/2021 | 5,230.00p | 5,280.00p | 5,215.00p | 5,225.00p | 257045 |
27/08/2021 | 5,230.00p | 5,280.00p | 5,215.00p | 5,225.00p | 257045 |
26/08/2021 | 5,145.00p | 5,330.00p | 5,145.00p | 5,265.00p | 135805 |
25/08/2021 | 5,270.00p | 5,340.00p | 5,245.00p | 5,275.00p | 323860 |
24/08/2021 | 5,405.00p | 5,525.00p | 5,270.00p | 5,270.00p | 304375 |
23/08/2021 | 5,355.00p | 5,455.00p | 5,320.00p | 5,405.00p | 181999 |
20/08/2021 | 5,310.00p | 5,355.00p | 5,275.00p | 5,345.00p | 95479 |
19/08/2021 | 5,275.00p | 5,305.00p | 5,215.00p | 5,300.00p | 97466 |
18/08/2021 | 5,250.00p | 5,295.00p | 5,220.00p | 5,280.00p | 203671 |
17/08/2021 | 5,145.00p | 5,305.00p | 5,145.00p | 5,240.00p | 109844 |
16/08/2021 | 5,005.00p | 5,220.81p | 5,005.00p | 5,170.00p | 140695 |
13/08/2021 | 5,105.00p | 5,155.00p | 5,085.00p | 5,120.00p | 69941 |
12/08/2021 | 5,105.00p | 5,105.00p | 5,050.00p | 5,100.00p | 79755 |
11/08/2021 | 4,968.00p | 5,105.00p | 4,968.00p | 5,065.00p | 123079 |
10/08/2021 | 5,005.00p | 5,034.85p | 4,988.99p | 4,998.00p | 103739 |
09/08/2021 | 5,060.00p | 5,060.00p | 4,984.82p | 5,005.00p | 101699 |
06/08/2021 | 5,000.00p | 5,045.16p | 4,978.00p | 4,992.00p | 93118 |
05/08/2021 | 4,974.00p | 5,090.76p | 4,974.00p | 5,040.00p | 125199 |
04/08/2021 | 5,170.00p | 5,170.00p | 5,015.00p | 5,030.00p | 219133 |
03/08/2021 | 5,040.00p | 5,085.00p | 5,035.00p | 5,070.00p | 103274 |
02/08/2021 | 4,982.00p | 5,035.00p | 4,968.00p | 5,035.00p | 249059 |
30/07/2021 | 4,884.00p | 4,982.00p | 4,884.00p | 4,970.00p | 152414 |
29/07/2021 | 4,940.00p | 4,948.14p | 4,876.00p | 4,914.00p | 101089 |
28/07/2021 | 4,866.00p | 4,921.36p | 4,850.00p | 4,902.00p | 235072 |
27/07/2021 | 4,830.00p | 4,898.00p | 4,802.00p | 4,868.00p | 130192 |
26/07/2021 | 4,920.00p | 4,932.00p | 4,826.00p | 4,840.00p | 105582 |
23/07/2021 | 4,900.00p | 4,928.00p | 4,872.00p | 4,914.00p | 137823 |
22/07/2021 | 4,790.00p | 4,898.00p | 4,759.62p | 4,880.00p | 178104 |
21/07/2021 | 4,760.00p | 4,820.00p | 4,756.00p | 4,788.00p | 174629 |
20/07/2021 | 4,680.00p | 4,784.00p | 4,680.00p | 4,746.00p | 204053 |
19/07/2021 | 4,768.00p | 4,794.00p | 4,738.00p | 4,780.00p | 135751 |
16/07/2021 | 4,758.00p | 4,802.00p | 4,712.00p | 4,784.00p | 175717 |
15/07/2021 | 4,658.00p | 4,782.00p | 4,652.00p | 4,746.00p | 254908 |
14/07/2021 | 4,730.00p | 4,736.00p | 4,667.68p | 4,678.00p | 170892 |
13/07/2021 | 4,666.00p | 4,730.00p | 4,622.00p | 4,716.00p | 327818 |
12/07/2021 | 4,590.00p | 4,666.00p | 4,568.00p | 4,634.00p | 236650 |
09/07/2021 | 4,550.00p | 4,592.00p | 4,538.00p | 4,572.00p | 189629 |
08/07/2021 | 4,620.00p | 4,620.00p | 4,522.00p | 4,534.00p | 167410 |
07/07/2021 | 4,526.00p | 4,567.44p | 4,480.00p | 4,564.00p | 127675 |
06/07/2021 | 4,384.00p | 4,494.00p | 4,379.08p | 4,494.00p | 162549 |
05/07/2021 | 4,422.00p | 4,422.00p | 4,384.00p | 4,394.00p | 96091 |
02/07/2021 | 4,390.00p | 4,418.00p | 4,376.00p | 4,408.00p | 161401 |
01/07/2021 | 4,410.00p | 4,412.00p | 4,316.00p | 4,376.00p | 186406 |
30/06/2021 | 4,364.00p | 4,416.00p | 4,342.00p | 4,370.00p | 406465 |
29/06/2021 | 4,324.00p | 4,386.00p | 4,314.00p | 4,352.00p | 647845 |
28/06/2021 | 4,344.00p | 4,344.00p | 4,314.00p | 4,334.00p | 265217 |
25/06/2021 | 4,314.00p | 4,344.00p | 4,286.00p | 4,330.00p | 163167 |
24/06/2021 | 4,348.00p | 4,358.00p | 4,282.00p | 4,314.00p | 260515 |
23/06/2021 | 4,228.00p | 4,380.00p | 4,228.00p | 4,302.00p | 298448 |
22/06/2021 | 4,316.00p | 4,386.00p | 4,292.00p | 4,348.00p | 838394 |
21/06/2021 | 4,316.00p | 4,336.00p | 4,262.00p | 4,320.00p | 281867 |
18/06/2021 | 4,374.00p | 4,386.00p | 4,312.00p | 4,326.00p | 430793 |
17/06/2021 | 4,298.00p | 4,356.00p | 4,254.00p | 4,356.00p | 347968 |
16/06/2021 | 4,340.00p | 4,354.00p | 4,296.00p | 4,338.00p | 361280 |
15/06/2021 | 4,294.00p | 4,362.00p | 4,294.00p | 4,340.00p | 322862 |
14/06/2021 | 4,380.00p | 4,380.00p | 4,272.00p | 4,316.00p | 137849 |
11/06/2021 | 4,250.00p | 4,312.00p | 4,250.00p | 4,268.00p | 140473 |
10/06/2021 | 4,302.00p | 4,304.00p | 4,212.00p | 4,274.00p | 172163 |
09/06/2021 | 4,250.00p | 4,284.00p | 4,194.00p | 4,276.00p | 225054 |
08/06/2021 | 4,200.00p | 4,324.00p | 4,200.00p | 4,252.00p | 330351 |
07/06/2021 | 4,100.00p | 4,166.00p | 4,100.00p | 4,156.00p | 81678 |
04/06/2021 | 4,144.00p | 4,156.00p | 4,102.00p | 4,156.00p | 131871 |
03/06/2021 | 4,230.00p | 4,230.00p | 4,108.00p | 4,118.00p | 133947 |
02/06/2021 | 4,278.00p | 4,278.00p | 4,122.00p | 4,142.00p | 254840 |
01/06/2021 | 4,114.00p | 4,202.00p | 4,114.00p | 4,166.00p | 175317 |
31/05/2021 | 4,064.00p | 4,144.00p | 4,064.00p | 4,114.00p | 115187 |
28/05/2021 | 4,064.00p | 4,144.00p | 4,064.00p | 4,114.00p | 115187 |
27/05/2021 | 4,144.00p | 4,186.97p | 4,090.00p | 4,094.00p | 330176 |
26/05/2021 | 4,194.00p | 4,204.00p | 4,096.00p | 4,170.00p | 193137 |
25/05/2021 | 4,108.00p | 4,116.00p | 4,042.00p | 4,116.00p | 171911 |
24/05/2021 | 3,934.00p | 4,070.00p | 3,934.00p | 4,048.00p | 186845 |
21/05/2021 | 4,014.00p | 4,070.00p | 4,006.00p | 4,040.00p | 181432 |
20/05/2021 | 4,034.00p | 4,042.00p | 3,954.00p | 4,042.00p | 149867 |
19/05/2021 | 3,940.00p | 3,970.00p | 3,894.00p | 3,958.00p | 195841 |
18/05/2021 | 3,984.00p | 3,997.36p | 3,948.00p | 3,958.00p | 132658 |
17/05/2021 | 3,924.00p | 3,958.00p | 3,884.00p | 3,950.00p | 155872 |
14/05/2021 | 3,942.00p | 3,968.00p | 3,898.00p | 3,920.00p | 303495 |
13/05/2021 | 3,838.00p | 3,928.00p | 3,838.00p | 3,930.00p | 229292 |
12/05/2021 | 4,068.00p | 4,068.00p | 3,928.00p | 3,934.00p | 175243 |
11/05/2021 | 4,060.00p | 4,080.00p | 3,964.00p | 3,990.00p | 280377 |
10/05/2021 | 4,124.00p | 4,150.00p | 4,088.00p | 4,092.00p | 197158 |
07/05/2021 | 4,080.00p | 4,158.00p | 4,060.00p | 4,144.00p | 178415 |
06/05/2021 | 4,138.00p | 4,166.00p | 4,110.00p | 4,114.00p | 240922 |
05/05/2021 | 4,128.00p | 4,168.00p | 4,114.24p | 4,144.00p | 317285 |
04/05/2021 | 4,040.00p | 4,172.00p | 4,034.84p | 4,118.00p | 286583 |
03/05/2021 | 3,992.00p | 4,074.00p | 3,980.00p | 4,034.00p | 245298 |
30/04/2021 | 3,992.00p | 4,074.00p | 3,980.00p | 4,034.00p | 245298 |
29/04/2021 | 3,926.00p | 3,984.00p | 3,926.00p | 3,980.00p | 334337 |
28/04/2021 | 4,050.00p | 4,050.00p | 3,928.00p | 3,960.00p | 197937 |
27/04/2021 | 3,944.00p | 3,966.00p | 3,892.00p | 3,952.00p | 133193 |
26/04/2021 | 3,984.00p | 3,984.00p | 3,884.00p | 3,920.00p | 149866 |
23/04/2021 | 4,000.00p | 4,000.00p | 3,898.00p | 3,914.00p | 149402 |
22/04/2021 | 3,980.00p | 3,980.00p | 3,898.56p | 3,928.00p | 137808 |
21/04/2021 | 3,850.00p | 3,930.00p | 3,838.21p | 3,930.00p | 358800 |
20/04/2021 | 3,856.00p | 3,890.00p | 3,846.00p | 3,876.00p | 346731 |
19/04/2021 | 3,854.00p | 3,882.00p | 3,842.00p | 3,870.00p | 216559 |
16/04/2021 | 3,888.00p | 3,888.00p | 3,764.00p | 3,850.00p | 306597 |
15/04/2021 | 3,696.00p | 3,810.00p | 3,671.71p | 3,796.00p | 241964 |
14/04/2021 | 3,664.00p | 3,718.00p | 3,650.00p | 3,696.00p | 193864 |
13/04/2021 | 3,666.00p | 3,672.00p | 3,586.00p | 3,664.00p | 183010 |
12/04/2021 | 3,488.00p | 3,618.00p | 3,488.00p | 3,590.00p | 141632 |
09/04/2021 | 3,600.00p | 3,606.00p | 3,546.00p | 3,602.00p | 173849 |
08/04/2021 | 3,506.00p | 3,574.00p | 3,504.00p | 3,554.00p | 150093 |
07/04/2021 | 3,390.00p | 3,502.00p | 3,390.00p | 3,502.00p | 139554 |
06/04/2021 | 3,488.00p | 3,488.00p | 3,448.05p | 3,484.00p | 97748 |
02/04/2021 | 3,436.00p | 3,472.00p | 3,416.00p | 3,442.00p | 85804 |
01/04/2021 | 3,436.00p | 3,472.00p | 3,416.00p | 3,442.00p | 85804 |
31/03/2021 | 3,408.00p | 3,466.00p | 3,398.00p | 3,430.00p | 152162 |
30/03/2021 | 3,376.00p | 3,420.00p | 3,368.00p | 3,408.00p | 196852 |
29/03/2021 | 3,384.00p | 3,420.00p | 3,382.00p | 3,404.00p | 299651 |
26/03/2021 | 3,388.00p | 3,412.00p | 3,370.00p | 3,384.00p | 242472 |
25/03/2021 | 3,412.00p | 3,422.00p | 3,382.00p | 3,382.00p | 344420 |
24/03/2021 | 3,378.00p | 3,444.00p | 3,378.00p | 3,398.00p | 275673 |
23/03/2021 | 3,470.00p | 3,514.00p | 3,434.00p | 3,438.00p | 140854 |
22/03/2021 | 3,480.00p | 3,490.00p | 3,440.00p | 3,476.00p | 109000 |
19/03/2021 | 3,542.00p | 3,542.00p | 3,450.00p | 3,452.00p | 318320 |
18/03/2021 | 3,492.00p | 3,514.00p | 3,478.00p | 3,490.00p | 156475 |
17/03/2021 | 3,466.00p | 3,504.00p | 3,443.33p | 3,486.00p | 212939 |
16/03/2021 | 3,468.00p | 3,512.00p | 3,400.00p | 3,496.00p | 296747 |
15/03/2021 | 3,342.00p | 3,412.00p | 3,334.67p | 3,396.00p | 152928 |
12/03/2021 | 3,300.00p | 3,350.00p | 3,300.00p | 3,342.00p | 273620 |
11/03/2021 | 3,388.00p | 3,388.00p | 3,318.00p | 3,362.00p | 248446 |
10/03/2021 | 3,240.00p | 3,372.00p | 3,240.00p | 3,344.00p | 395752 |
09/03/2021 | 3,332.00p | 3,332.00p | 3,236.00p | 3,282.00p | 530717 |
08/03/2021 | 3,364.00p | 3,370.00p | 3,260.00p | 3,272.00p | 225941 |
05/03/2021 | 3,294.00p | 3,372.00p | 3,286.00p | 3,338.00p | 188412 |
04/03/2021 | 3,328.00p | 3,366.00p | 3,308.86p | 3,322.00p | 203109 |
03/03/2021 | 3,432.00p | 3,456.00p | 3,384.00p | 3,384.00p | 181463 |
02/03/2021 | 3,372.00p | 3,452.00p | 3,372.00p | 3,418.00p | 164188 |
01/03/2021 | 3,442.00p | 3,478.00p | 3,430.00p | 3,444.00p | 195955 |
26/02/2021 | 3,442.00p | 3,496.00p | 3,414.00p | 3,430.00p | 275383 |
25/02/2021 | 3,512.00p | 3,512.00p | 3,388.00p | 3,452.00p | 227743 |
24/02/2021 | 3,574.00p | 3,574.00p | 3,482.00p | 3,502.00p | 272891 |
23/02/2021 | 3,534.00p | 3,564.00p | 3,462.00p | 3,508.00p | 199403 |
22/02/2021 | 3,706.00p | 3,706.00p | 3,446.00p | 3,498.00p | 201660 |
19/02/2021 | 3,564.00p | 3,652.00p | 3,564.00p | 3,612.00p | 193619 |
18/02/2021 | 3,710.00p | 3,720.00p | 3,628.00p | 3,628.00p | 231111 |
17/02/2021 | 3,806.00p | 3,806.00p | 3,698.00p | 3,698.00p | 178407 |
16/02/2021 | 3,812.00p | 3,840.00p | 3,742.00p | 3,802.00p | 136583 |
15/02/2021 | 3,794.00p | 3,806.00p | 3,730.00p | 3,774.00p | 114313 |
12/02/2021 | 3,712.00p | 3,768.00p | 3,684.00p | 3,768.00p | 105575 |
11/02/2021 | 3,794.00p | 3,794.00p | 3,690.00p | 3,700.00p | 230237 |
10/02/2021 | 3,758.00p | 3,772.00p | 3,702.00p | 3,712.00p | 117073 |
09/02/2021 | 3,718.00p | 3,780.00p | 3,688.00p | 3,744.00p | 170537 |
08/02/2021 | 3,720.00p | 3,726.00p | 3,636.00p | 3,696.00p | 159894 |
05/02/2021 | 3,634.00p | 3,644.00p | 3,610.00p | 3,626.00p | 113883 |
04/02/2021 | 3,594.00p | 3,638.00p | 3,568.00p | 3,618.00p | 145304 |
03/02/2021 | 3,716.00p | 3,716.00p | 3,611.36p | 3,634.00p | 169040 |
02/02/2021 | 3,614.00p | 3,670.00p | 3,614.00p | 3,634.00p | 151190 |
01/02/2021 | 3,604.00p | 3,662.00p | 3,604.00p | 3,642.00p | 176438 |
29/01/2021 | 3,666.00p | 3,706.00p | 3,606.00p | 3,606.00p | 259523 |
28/01/2021 | 3,722.00p | 3,724.00p | 3,664.00p | 3,690.00p | 191420 |
27/01/2021 | 3,720.00p | 3,768.00p | 3,686.00p | 3,706.00p | 199730 |
26/01/2021 | 3,706.00p | 3,722.45p | 3,686.00p | 3,712.00p | 125654 |
25/01/2021 | 3,718.00p | 3,718.00p | 3,672.00p | 3,716.00p | 142424 |
22/01/2021 | 3,724.00p | 3,724.00p | 3,646.00p | 3,672.00p | 147602 |
21/01/2021 | 3,650.00p | 3,690.00p | 3,648.00p | 3,648.00p | 265029 |
20/01/2021 | 3,698.00p | 3,698.00p | 3,644.00p | 3,664.00p | 235608 |
19/01/2021 | 3,680.00p | 3,690.00p | 3,630.00p | 3,662.00p | 166699 |
18/01/2021 | 3,570.00p | 3,650.00p | 3,554.00p | 3,644.00p | 150492 |
15/01/2021 | 3,610.00p | 3,623.36p | 3,476.00p | 3,570.00p | 283076 |
14/01/2021 | 3,578.00p | 3,652.00p | 3,504.00p | 3,602.00p | 331471 |
13/01/2021 | 3,500.00p | 3,512.00p | 3,444.00p | 3,512.00p | 236295 |
12/01/2021 | 3,578.00p | 3,578.29p | 3,474.00p | 3,480.00p | 89763 |
11/01/2021 | 3,534.00p | 3,594.00p | 3,528.00p | 3,574.00p | 338580 |
08/01/2021 | 3,452.00p | 3,554.67p | 3,452.00p | 3,552.00p | 466242 |
07/01/2021 | 3,534.00p | 3,542.00p | 3,468.00p | 3,496.00p | 126744 |
06/01/2021 | 3,572.00p | 3,572.00p | 3,502.00p | 3,514.00p | 170573 |
05/01/2021 | 3,536.00p | 3,552.00p | 3,506.00p | 3,542.00p | 282279 |
04/01/2021 | 3,544.00p | 3,558.00p | 3,476.00p | 3,548.00p | 240572 |
31/12/2020 | 3,624.00p | 3,624.00p | 3,450.00p | 3,450.00p | 66156 |
30/12/2020 | 3,590.00p | 3,590.00p | 3,506.00p | 3,544.00p | 93321 |
29/12/2020 | 3,442.00p | 3,548.00p | 3,440.00p | 3,520.00p | 157103 |
28/12/2020 | 3,476.00p | 3,476.00p | 3,382.00p | 3,416.00p | 37424 |
24/12/2020 | 3,476.00p | 3,476.00p | 3,382.00p | 3,416.00p | 37424 |
23/12/2020 | 3,470.00p | 3,470.00p | 3,392.00p | 3,408.00p | 118205 |
22/12/2020 | 3,390.00p | 3,456.00p | 3,348.00p | 3,426.00p | 180458 |
21/12/2020 | 3,274.00p | 3,374.00p | 3,260.57p | 3,350.00p | 247496 |
18/12/2020 | 3,272.00p | 3,330.00p | 3,256.00p | 3,270.00p | 264262 |
17/12/2020 | 3,276.00p | 3,280.00p | 3,214.00p | 3,266.00p | 209922 |
16/12/2020 | 3,132.00p | 3,244.00p | 3,132.00p | 3,242.00p | 300440 |
15/12/2020 | 3,218.00p | 3,226.00p | 3,140.00p | 3,182.00p | 204869 |
14/12/2020 | 3,190.00p | 3,244.91p | 3,190.00p | 3,222.00p | 256968 |
11/12/2020 | 3,184.00p | 3,288.00p | 3,184.00p | 3,246.00p | 236027 |
10/12/2020 | 3,154.00p | 3,252.15p | 3,154.00p | 3,246.00p | 307445 |
09/12/2020 | 3,244.00p | 3,304.00p | 3,216.00p | 3,222.00p | 165147 |
08/12/2020 | 3,270.00p | 3,307.12p | 3,202.00p | 3,286.00p | 242232 |
07/12/2020 | 3,278.00p | 3,314.00p | 3,246.00p | 3,280.00p | 154701 |
04/12/2020 | 3,338.00p | 3,338.00p | 3,268.00p | 3,274.00p | 124537 |
03/12/2020 | 3,316.00p | 3,334.00p | 3,256.00p | 3,274.00p | 202746 |
02/12/2020 | 3,266.00p | 3,340.00p | 3,266.00p | 3,316.00p | 204096 |
01/12/2020 | 3,322.00p | 3,398.00p | 3,322.00p | 3,328.00p | 212421 |
30/11/2020 | 3,298.00p | 3,428.00p | 3,298.00p | 3,366.00p | 281018 |
27/11/2020 | 3,220.00p | 3,324.00p | 3,178.00p | 3,324.00p | 402167 |
26/11/2020 | 3,256.00p | 3,260.00p | 3,164.00p | 3,178.00p | 126221 |
*Close Price adjusted for both dividends and splits