Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/09/2020 | 2,415.00p | 2,445.00p | 2,365.00p | 2,385.00p | 42637 |
07/09/2020 | 2,405.00p | 2,494.20p | 2,378.10p | 2,445.00p | 57995 |
04/09/2020 | 2,300.00p | 2,380.00p | 2,278.15p | 2,360.00p | 153669 |
03/09/2020 | 2,310.00p | 2,340.00p | 2,290.00p | 2,315.00p | 90892 |
02/09/2020 | 2,410.00p | 2,410.00p | 2,297.71p | 2,305.00p | 42391 |
01/09/2020 | 2,205.00p | 2,380.00p | 2,205.00p | 2,310.00p | 86450 |
28/08/2020 | 2,120.00p | 2,300.00p | 2,120.00p | 2,270.00p | 101989 |
27/08/2020 | 2,100.00p | 2,156.50p | 2,055.00p | 2,080.00p | 15535 |
26/08/2020 | 2,095.00p | 2,160.00p | 2,040.00p | 2,140.00p | 11020 |
25/08/2020 | 2,085.00p | 2,102.41p | 2,040.00p | 2,090.00p | 14766 |
24/08/2020 | 2,030.00p | 2,145.00p | 2,030.00p | 2,075.00p | 40832 |
21/08/2020 | 2,080.00p | 2,090.00p | 2,040.00p | 2,080.00p | 24533 |
20/08/2020 | 2,030.00p | 2,130.00p | 2,030.00p | 2,065.00p | 26502 |
19/08/2020 | 2,060.00p | 2,095.00p | 2,036.00p | 2,075.00p | 15549 |
18/08/2020 | 2,100.00p | 2,135.00p | 2,065.00p | 2,080.00p | 31630 |
17/08/2020 | 2,075.00p | 2,090.00p | 2,042.07p | 2,070.00p | 32270 |
14/08/2020 | 2,090.00p | 2,130.00p | 2,055.00p | 2,075.00p | 19612 |
13/08/2020 | 2,095.00p | 2,112.88p | 2,055.00p | 2,080.00p | 38628 |
12/08/2020 | 2,090.00p | 2,130.00p | 2,060.00p | 2,085.00p | 26367 |
11/08/2020 | 2,005.00p | 2,135.00p | 1,979.52p | 2,085.00p | 53981 |
10/08/2020 | 2,090.00p | 2,090.00p | 1,990.00p | 2,020.00p | 462074 |
07/08/2020 | 1,994.00p | 2,080.00p | 1,992.00p | 2,080.00p | 25428 |
06/08/2020 | 2,000.00p | 2,050.00p | 1,962.83p | 2,025.00p | 14643 |
05/08/2020 | 1,918.00p | 2,035.17p | 1,918.00p | 2,010.00p | 18268 |
04/08/2020 | 2,045.00p | 2,045.00p | 1,931.14p | 1,970.00p | 10377 |
03/08/2020 | 1,978.00p | 2,050.00p | 1,917.64p | 1,982.00p | 19050 |
31/07/2020 | 1,964.00p | 2,040.00p | 1,916.00p | 1,944.00p | 21572 |
30/07/2020 | 1,900.00p | 1,946.00p | 1,840.00p | 1,920.00p | 44082 |
29/07/2020 | 1,862.00p | 1,954.00p | 1,862.00p | 1,906.00p | 26460 |
28/07/2020 | 1,900.00p | 1,963.40p | 1,862.00p | 1,904.00p | 41527 |
27/07/2020 | 1,880.00p | 1,900.00p | 1,820.00p | 1,880.00p | 20646 |
24/07/2020 | 1,820.00p | 1,880.00p | 1,820.00p | 1,840.00p | 12833 |
23/07/2020 | 1,836.00p | 1,878.00p | 1,801.07p | 1,870.00p | 62867 |
22/07/2020 | 1,816.00p | 1,846.00p | 1,790.00p | 1,800.00p | 33213 |
21/07/2020 | 1,820.00p | 1,846.00p | 1,763.00p | 1,796.00p | 66034 |
20/07/2020 | 1,748.00p | 1,826.00p | 1,707.34p | 1,810.00p | 33046 |
17/07/2020 | 1,722.00p | 1,810.00p | 1,722.00p | 1,810.00p | 15689 |
16/07/2020 | 1,808.00p | 1,810.00p | 1,721.18p | 1,796.00p | 22529 |
15/07/2020 | 1,672.00p | 1,800.00p | 1,672.00p | 1,750.00p | 23060 |
14/07/2020 | 1,688.00p | 1,800.00p | 1,672.00p | 1,720.00p | 43882 |
13/07/2020 | 1,798.00p | 1,812.50p | 1,701.59p | 1,752.00p | 57796 |
10/07/2020 | 1,776.00p | 1,838.00p | 1,776.00p | 1,800.00p | 21301 |
09/07/2020 | 1,814.00p | 1,848.00p | 1,792.20p | 1,806.00p | 32769 |
08/07/2020 | 1,838.00p | 1,850.00p | 1,784.00p | 1,804.00p | 23810 |
07/07/2020 | 1,794.00p | 1,848.00p | 1,774.00p | 1,820.00p | 36164 |
06/07/2020 | 1,848.00p | 1,896.00p | 1,816.00p | 1,824.00p | 52848 |
03/07/2020 | 1,870.00p | 1,870.00p | 1,824.00p | 1,850.00p | 38016 |
02/07/2020 | 1,852.00p | 1,870.00p | 1,818.00p | 1,846.00p | 24909 |
01/07/2020 | 1,880.00p | 1,880.00p | 1,820.00p | 1,862.00p | 24907 |
30/06/2020 | 1,898.00p | 1,898.00p | 1,803.76p | 1,850.00p | 44213 |
29/06/2020 | 1,898.00p | 1,904.00p | 1,807.74p | 1,850.00p | 27135 |
26/06/2020 | 1,928.00p | 1,928.00p | 1,780.00p | 1,850.00p | 35050 |
25/06/2020 | 1,832.00p | 1,910.00p | 1,798.32p | 1,850.00p | 70845 |
24/06/2020 | 1,802.00p | 1,848.00p | 1,774.29p | 1,830.00p | 25608 |
23/06/2020 | 1,830.00p | 1,846.80p | 1,749.50p | 1,776.00p | 74681 |
22/06/2020 | 1,808.00p | 1,858.00p | 1,808.00p | 1,814.00p | 50447 |
19/06/2020 | 1,900.00p | 1,928.00p | 1,826.00p | 1,858.00p | 39162 |
18/06/2020 | 1,900.00p | 1,930.00p | 1,844.00p | 1,872.00p | 20422 |
17/06/2020 | 1,926.00p | 1,959.62p | 1,846.63p | 1,888.00p | 26984 |
16/06/2020 | 1,894.00p | 1,968.00p | 1,894.00p | 1,920.00p | 28722 |
15/06/2020 | 1,948.00p | 1,948.00p | 1,840.00p | 1,900.00p | 36359 |
12/06/2020 | 1,780.00p | 1,945.55p | 1,716.66p | 1,894.00p | 83732 |
11/06/2020 | 1,862.00p | 1,935.00p | 1,772.00p | 1,780.00p | 92715 |
10/06/2020 | 1,950.00p | 2,030.00p | 1,894.00p | 1,904.00p | 61960 |
09/06/2020 | 1,970.00p | 2,025.00p | 1,926.00p | 1,976.00p | 63465 |
08/06/2020 | 2,010.00p | 2,030.59p | 1,902.00p | 1,970.00p | 71776 |
05/06/2020 | 1,954.00p | 2,049.71p | 1,940.00p | 1,940.00p | 58117 |
04/06/2020 | 2,050.00p | 2,055.00p | 1,979.10p | 2,000.00p | 49501 |
03/06/2020 | 2,000.00p | 2,050.42p | 1,982.00p | 2,020.00p | 50696 |
02/06/2020 | 2,060.00p | 2,065.00p | 2,030.00p | 2,050.00p | 68812 |
01/06/2020 | 2,090.00p | 2,120.00p | 2,025.00p | 2,035.00p | 85999 |
29/05/2020 | 1,994.00p | 2,090.00p | 1,952.00p | 2,065.00p | 163102 |
28/05/2020 | 1,988.00p | 2,012.13p | 1,926.71p | 1,956.00p | 75693 |
27/05/2020 | 2,000.00p | 2,000.00p | 1,898.20p | 1,922.00p | 75966 |
26/05/2020 | 2,000.00p | 2,013.39p | 1,900.00p | 1,968.00p | 96521 |
22/05/2020 | 1,886.00p | 1,998.00p | 1,886.00p | 1,950.00p | 139254 |
21/05/2020 | 1,938.00p | 2,055.00p | 1,810.23p | 1,950.00p | 111164 |
20/05/2020 | 1,744.00p | 1,920.00p | 1,719.40p | 1,876.00p | 313999 |
19/05/2020 | 1,700.00p | 1,706.00p | 1,620.00p | 1,654.00p | 69800 |
18/05/2020 | 1,620.00p | 1,708.00p | 1,620.00p | 1,680.00p | 93238 |
15/05/2020 | 1,650.00p | 1,672.00p | 1,610.00p | 1,620.00p | 41242 |
14/05/2020 | 1,700.00p | 1,708.75p | 1,605.80p | 1,614.00p | 169024 |
13/05/2020 | 1,632.00p | 1,706.05p | 1,632.00p | 1,660.00p | 35864 |
12/05/2020 | 1,690.00p | 1,712.00p | 1,662.85p | 1,686.00p | 35486 |
11/05/2020 | 1,732.00p | 1,733.00p | 1,660.00p | 1,680.00p | 84037 |
07/05/2020 | 1,690.00p | 1,728.00p | 1,650.00p | 1,678.00p | 70642 |
06/05/2020 | 1,696.00p | 1,730.00p | 1,670.00p | 1,670.00p | 72258 |
05/05/2020 | 1,732.00p | 1,774.00p | 1,640.50p | 1,670.00p | 93441 |
04/05/2020 | 1,766.00p | 1,808.00p | 1,688.50p | 1,728.00p | 98865 |
01/05/2020 | 1,580.00p | 1,738.00p | 1,572.00p | 1,720.00p | 296013 |
30/04/2020 | 1,500.00p | 1,536.00p | 1,430.00p | 1,520.00p | 50219 |
29/04/2020 | 1,462.00p | 1,488.00p | 1,414.00p | 1,450.00p | 60447 |
28/04/2020 | 1,436.00p | 1,462.00p | 1,423.44p | 1,450.00p | 242893 |
27/04/2020 | 1,380.00p | 1,448.00p | 1,380.00p | 1,424.00p | 25927 |
24/04/2020 | 1,406.00p | 1,462.40p | 1,370.00p | 1,370.00p | 59444 |
23/04/2020 | 1,378.00p | 1,452.00p | 1,262.00p | 1,452.00p | 79608 |
22/04/2020 | 1,412.00p | 1,443.52p | 1,366.00p | 1,372.00p | 21911 |
21/04/2020 | 1,376.00p | 1,461.93p | 1,350.00p | 1,404.00p | 43273 |
20/04/2020 | 1,390.00p | 1,418.75p | 1,366.00p | 1,372.00p | 18395 |
17/04/2020 | 1,318.00p | 1,398.00p | 1,314.00p | 1,392.00p | 24191 |
16/04/2020 | 1,300.00p | 1,348.00p | 1,254.00p | 1,336.00p | 24928 |
15/04/2020 | 1,314.00p | 1,345.62p | 1,240.00p | 1,304.00p | 35394 |
14/04/2020 | 1,390.00p | 1,390.00p | 1,303.13p | 1,340.00p | 56721 |
09/04/2020 | 1,394.00p | 1,426.74p | 1,336.00p | 1,356.00p | 39494 |
08/04/2020 | 1,306.00p | 1,396.00p | 1,262.00p | 1,390.00p | 59788 |
07/04/2020 | 1,300.00p | 1,348.00p | 1,252.00p | 1,282.00p | 34828 |
06/04/2020 | 1,380.00p | 1,383.91p | 1,302.12p | 1,308.00p | 41477 |
03/04/2020 | 1,380.00p | 1,380.00p | 1,304.73p | 1,340.00p | 16971 |
02/04/2020 | 1,250.00p | 1,354.00p | 1,202.00p | 1,350.00p | 32716 |
01/04/2020 | 1,220.00p | 1,258.00p | 1,180.00p | 1,250.00p | 12803 |
31/03/2020 | 1,200.00p | 1,288.00p | 1,173.90p | 1,238.00p | 60205 |
30/03/2020 | 1,144.00p | 1,198.00p | 1,120.00p | 1,172.00p | 15063 |
27/03/2020 | 1,184.00p | 1,216.46p | 1,160.00p | 1,160.00p | 17929 |
26/03/2020 | 1,154.00p | 1,216.00p | 1,150.00p | 1,200.00p | 34808 |
25/03/2020 | 1,060.00p | 1,240.00p | 1,060.00p | 1,218.00p | 55108 |
24/03/2020 | 1,118.00p | 1,124.00p | 1,065.69p | 1,102.00p | 21407 |
23/03/2020 | 1,170.00p | 1,170.00p | 1,064.00p | 1,104.00p | 33940 |
20/03/2020 | 1,232.00p | 1,242.00p | 1,148.00p | 1,160.00p | 47636 |
19/03/2020 | 1,248.00p | 1,287.17p | 1,116.00p | 1,192.00p | 62931 |
18/03/2020 | 1,150.00p | 1,266.00p | 1,086.00p | 1,266.00p | 96346 |
17/03/2020 | 1,074.00p | 1,144.08p | 978.85p | 1,136.00p | 67808 |
16/03/2020 | 1,000.00p | 1,074.00p | 952.00p | 1,044.00p | 58950 |
13/03/2020 | 1,150.00p | 1,162.00p | 1,078.00p | 1,086.00p | 327059 |
12/03/2020 | 1,188.00p | 1,214.40p | 1,087.90p | 1,118.00p | 115644 |
11/03/2020 | 1,258.00p | 1,272.00p | 1,200.00p | 1,230.00p | 95561 |
10/03/2020 | 1,164.00p | 1,316.00p | 1,164.00p | 1,216.00p | 87360 |
09/03/2020 | 1,140.00p | 1,140.00p | 1,038.90p | 1,130.00p | 67616 |
06/03/2020 | 1,192.00p | 1,192.00p | 1,132.00p | 1,138.00p | 44303 |
05/03/2020 | 1,250.00p | 1,269.60p | 1,190.00p | 1,192.00p | 46641 |
04/03/2020 | 1,280.00p | 1,280.00p | 1,224.00p | 1,250.00p | 41246 |
03/03/2020 | 1,212.00p | 1,324.00p | 1,192.00p | 1,250.00p | 360096 |
02/03/2020 | 1,150.00p | 1,210.00p | 1,147.60p | 1,184.00p | 80156 |
28/02/2020 | 1,126.00p | 1,150.00p | 1,100.00p | 1,136.00p | 60598 |
27/02/2020 | 1,164.00p | 1,200.00p | 1,160.00p | 1,170.00p | 39212 |
26/02/2020 | 1,166.00p | 1,212.00p | 1,135.00p | 1,210.00p | 64121 |
25/02/2020 | 1,300.00p | 1,305.20p | 1,166.00p | 1,188.00p | 91129 |
24/02/2020 | 1,326.00p | 1,328.40p | 1,262.00p | 1,282.00p | 33692 |
21/02/2020 | 1,366.00p | 1,366.00p | 1,318.30p | 1,332.00p | 17663 |
20/02/2020 | 1,356.00p | 1,356.00p | 1,306.00p | 1,320.00p | 74741 |
19/02/2020 | 1,288.00p | 1,366.00p | 1,287.00p | 1,350.00p | 51569 |
18/02/2020 | 1,348.00p | 1,348.00p | 1,283.56p | 1,294.00p | 15749 |
17/02/2020 | 1,310.00p | 1,348.00p | 1,257.60p | 1,290.00p | 30188 |
14/02/2020 | 1,316.00p | 1,318.00p | 1,261.60p | 1,314.00p | 28479 |
13/02/2020 | 1,300.00p | 1,318.00p | 1,270.00p | 1,282.00p | 66122 |
12/02/2020 | 1,298.00p | 1,300.00p | 1,234.60p | 1,300.00p | 68513 |
11/02/2020 | 1,298.00p | 1,306.00p | 1,239.00p | 1,294.00p | 49336 |
10/02/2020 | 1,392.00p | 1,392.00p | 1,273.60p | 1,300.00p | 49534 |
07/02/2020 | 1,390.00p | 1,450.00p | 1,344.00p | 1,346.00p | 53814 |
06/02/2020 | 1,290.00p | 1,442.00p | 1,280.00p | 1,404.00p | 178731 |
05/02/2020 | 1,390.00p | 1,433.20p | 1,250.00p | 1,318.00p | 356405 |
04/02/2020 | 1,424.00p | 1,452.00p | 1,400.00p | 1,444.00p | 42294 |
03/02/2020 | 1,406.00p | 1,429.10p | 1,400.00p | 1,426.00p | 28229 |
31/01/2020 | 1,402.00p | 1,421.40p | 1,400.00p | 1,412.00p | 35061 |
30/01/2020 | 1,410.00p | 1,427.72p | 1,400.00p | 1,406.00p | 38036 |
29/01/2020 | 1,402.00p | 1,420.00p | 1,381.60p | 1,410.00p | 13397 |
28/01/2020 | 1,406.00p | 1,430.00p | 1,390.00p | 1,430.00p | 27424 |
27/01/2020 | 1,380.00p | 1,430.00p | 1,380.00p | 1,416.00p | 16763 |
24/01/2020 | 1,436.00p | 1,444.92p | 1,392.00p | 1,400.00p | 231305 |
23/01/2020 | 1,418.00p | 1,435.64p | 1,408.00p | 1,424.00p | 127994 |
22/01/2020 | 1,360.00p | 1,438.00p | 1,348.00p | 1,424.00p | 197576 |
21/01/2020 | 1,350.00p | 1,362.00p | 1,330.00p | 1,350.00p | 26326 |
20/01/2020 | 1,342.00p | 1,344.00p | 1,303.26p | 1,344.00p | 13634 |
17/01/2020 | 1,342.00p | 1,350.00p | 1,279.92p | 1,320.00p | 49639 |
16/01/2020 | 1,300.00p | 1,350.00p | 1,270.00p | 1,350.00p | 61286 |
15/01/2020 | 1,280.00p | 1,298.00p | 1,226.00p | 1,298.00p | 80959 |
14/01/2020 | 1,224.00p | 1,266.00p | 1,220.00p | 1,266.00p | 65510 |
13/01/2020 | 1,290.00p | 1,290.00p | 1,226.00p | 1,226.00p | 35119 |
10/01/2020 | 1,260.00p | 1,260.00p | 1,232.00p | 1,242.00p | 65726 |
09/01/2020 | 1,270.00p | 1,280.00p | 1,226.00p | 1,248.00p | 32136 |
08/01/2020 | 1,292.00p | 1,292.00p | 1,216.00p | 1,220.00p | 67927 |
07/01/2020 | 1,244.00p | 1,250.00p | 1,220.00p | 1,224.00p | 69044 |
06/01/2020 | 1,220.00p | 1,252.00p | 1,214.00p | 1,236.00p | 97175 |
03/01/2020 | 1,230.00p | 1,270.00p | 1,214.00p | 1,252.00p | 25597 |
02/01/2020 | 1,228.00p | 1,273.60p | 1,224.00p | 1,232.00p | 25879 |
31/12/2019 | 1,230.00p | 1,248.00p | 1,218.00p | 1,222.00p | 7327 |
30/12/2019 | 1,246.00p | 1,262.00p | 1,232.40p | 1,248.00p | 18666 |
27/12/2019 | 1,220.00p | 1,260.00p | 1,214.02p | 1,260.00p | 21684 |
24/12/2019 | 1,248.00p | 1,250.00p | 1,244.40p | 1,250.00p | 11176 |
23/12/2019 | 1,250.00p | 1,250.00p | 1,222.84p | 1,250.00p | 22142 |
20/12/2019 | 1,216.00p | 1,276.00p | 1,213.00p | 1,250.00p | 72751 |
19/12/2019 | 1,192.00p | 1,226.00p | 1,176.00p | 1,216.00p | 163030 |
18/12/2019 | 1,192.00p | 1,220.00p | 1,184.00p | 1,192.00p | 139003 |
17/12/2019 | 1,262.00p | 1,262.00p | 1,192.00p | 1,214.00p | 19064 |
16/12/2019 | 1,230.00p | 1,236.00p | 1,198.00p | 1,200.00p | 26074 |
13/12/2019 | 1,190.00p | 1,250.00p | 1,190.00p | 1,228.00p | 28159 |
12/12/2019 | 1,200.00p | 1,200.00p | 1,174.00p | 1,186.00p | 22581 |
11/12/2019 | 1,174.00p | 1,208.00p | 1,156.00p | 1,176.00p | 27356 |
10/12/2019 | 1,234.00p | 1,234.00p | 1,170.00p | 1,172.00p | 16666 |
09/12/2019 | 1,186.00p | 1,226.00p | 1,186.00p | 1,206.00p | 43989 |
06/12/2019 | 1,230.00p | 1,233.27p | 1,186.00p | 1,196.00p | 20851 |
05/12/2019 | 1,188.00p | 1,226.00p | 1,188.00p | 1,210.00p | 31646 |
04/12/2019 | 1,230.00p | 1,230.00p | 1,178.00p | 1,186.00p | 25570 |
03/12/2019 | 1,210.00p | 1,210.00p | 1,158.00p | 1,192.00p | 36188 |
02/12/2019 | 1,218.00p | 1,278.00p | 1,186.00p | 1,198.00p | 50985 |
29/11/2019 | 1,204.00p | 1,278.49p | 1,204.00p | 1,220.00p | 89513 |
28/11/2019 | 1,212.00p | 1,264.00p | 1,212.00p | 1,252.00p | 67510 |
27/11/2019 | 1,230.00p | 1,255.10p | 1,204.00p | 1,212.00p | 124771 |
26/11/2019 | 1,230.00p | 1,248.00p | 1,202.00p | 1,248.00p | 167127 |
25/11/2019 | 1,212.00p | 1,230.30p | 1,190.00p | 1,216.00p | 70399 |
22/11/2019 | 1,182.00p | 1,230.00p | 1,182.00p | 1,198.00p | 31342 |
*Close Price adjusted for both dividends and splits