Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/09/2021 | 2,696.00p | 2,707.00p | 2,639.00p | 2,658.00p | 675823 |
28/09/2021 | 2,701.00p | 2,701.00p | 2,633.00p | 2,681.00p | 500123 |
27/09/2021 | 2,788.00p | 2,813.00p | 2,687.00p | 2,708.00p | 929872 |
24/09/2021 | 2,734.00p | 2,786.00p | 2,722.00p | 2,762.00p | 451197 |
23/09/2021 | 2,743.00p | 2,764.00p | 2,702.00p | 2,747.00p | 414030 |
22/09/2021 | 2,693.00p | 2,754.00p | 2,679.00p | 2,729.00p | 589682 |
21/09/2021 | 2,641.00p | 2,683.00p | 2,619.00p | 2,670.00p | 841291 |
20/09/2021 | 2,626.00p | 2,627.00p | 2,550.00p | 2,626.00p | 775168 |
17/09/2021 | 2,730.00p | 2,741.74p | 2,662.00p | 2,678.00p | 1149607 |
16/09/2021 | 2,701.00p | 2,733.00p | 2,658.00p | 2,700.00p | 718458 |
15/09/2021 | 2,766.00p | 2,774.00p | 2,672.00p | 2,687.00p | 887624 |
14/09/2021 | 2,850.00p | 2,861.00p | 2,752.00p | 2,763.00p | 525985 |
13/09/2021 | 2,827.00p | 2,877.00p | 2,823.00p | 2,856.00p | 284393 |
10/09/2021 | 2,849.00p | 2,861.00p | 2,810.00p | 2,817.00p | 336250 |
09/09/2021 | 2,846.00p | 2,850.37p | 2,809.00p | 2,836.00p | 299584 |
08/09/2021 | 2,889.00p | 2,894.00p | 2,867.00p | 2,867.00p | 261663 |
07/09/2021 | 2,934.00p | 2,958.00p | 2,898.00p | 2,901.00p | 207272 |
06/09/2021 | 2,910.00p | 2,947.00p | 2,898.00p | 2,937.00p | 219658 |
03/09/2021 | 2,921.00p | 2,939.00p | 2,886.00p | 2,900.00p | 309367 |
02/09/2021 | 2,910.00p | 2,925.00p | 2,897.00p | 2,923.00p | 307426 |
01/09/2021 | 2,967.00p | 2,973.00p | 2,886.00p | 2,911.00p | 302430 |
31/08/2021 | 3,001.00p | 3,007.00p | 2,936.82p | 2,939.00p | 542638 |
27/08/2021 | 3,015.00p | 3,016.00p | 2,978.00p | 2,993.00p | 228565 |
26/08/2021 | 3,009.00p | 3,021.00p | 2,976.00p | 2,999.00p | 339234 |
25/08/2021 | 3,034.00p | 3,037.00p | 3,001.00p | 3,034.00p | 276516 |
24/08/2021 | 2,999.00p | 3,043.00p | 2,993.00p | 3,030.00p | 300108 |
23/08/2021 | 3,001.00p | 3,009.00p | 2,968.00p | 2,995.00p | 236088 |
20/08/2021 | 2,982.00p | 3,005.00p | 2,941.28p | 2,977.00p | 367055 |
19/08/2021 | 2,960.00p | 2,989.00p | 2,951.84p | 2,977.00p | 404123 |
18/08/2021 | 2,961.00p | 3,000.00p | 2,936.00p | 2,998.00p | 410843 |
17/08/2021 | 3,004.00p | 3,008.00p | 2,929.00p | 2,952.00p | 398780 |
16/08/2021 | 3,025.00p | 3,037.00p | 2,995.00p | 3,017.00p | 301634 |
13/08/2021 | 3,074.00p | 3,083.00p | 3,028.00p | 3,056.00p | 234622 |
12/08/2021 | 3,060.00p | 3,109.00p | 3,055.00p | 3,077.00p | 395465 |
11/08/2021 | 3,051.00p | 3,068.00p | 3,022.00p | 3,065.00p | 411596 |
10/08/2021 | 2,932.00p | 3,008.00p | 2,930.00p | 3,004.00p | 334853 |
09/08/2021 | 2,939.00p | 2,959.00p | 2,932.00p | 2,937.00p | 335495 |
06/08/2021 | 2,937.00p | 2,958.00p | 2,931.32p | 2,942.00p | 212581 |
05/08/2021 | 2,920.00p | 2,962.00p | 2,909.00p | 2,946.00p | 382956 |
04/08/2021 | 2,994.00p | 3,010.00p | 2,936.53p | 2,938.00p | 512117 |
03/08/2021 | 2,958.00p | 2,997.00p | 2,938.00p | 2,982.00p | 460833 |
02/08/2021 | 2,988.00p | 3,017.00p | 2,960.00p | 2,962.00p | 448771 |
30/07/2021 | 2,930.00p | 2,974.00p | 2,918.00p | 2,972.00p | 567850 |
29/07/2021 | 3,075.00p | 3,075.00p | 2,914.00p | 2,950.00p | 671725 |
28/07/2021 | 3,011.00p | 3,025.00p | 2,968.00p | 3,018.00p | 577070 |
27/07/2021 | 3,016.00p | 3,041.00p | 2,989.41p | 3,012.00p | 309696 |
26/07/2021 | 3,056.00p | 3,072.00p | 3,026.00p | 3,036.00p | 272313 |
23/07/2021 | 3,069.00p | 3,098.00p | 3,062.00p | 3,076.00p | 241859 |
22/07/2021 | 3,064.00p | 3,081.00p | 3,041.00p | 3,053.00p | 384523 |
21/07/2021 | 3,040.00p | 3,080.00p | 3,018.00p | 3,059.00p | 560009 |
20/07/2021 | 3,020.00p | 3,053.00p | 2,966.00p | 3,017.00p | 612573 |
19/07/2021 | 3,086.00p | 3,089.28p | 2,964.00p | 2,998.00p | 601509 |
16/07/2021 | 3,151.00p | 3,162.00p | 3,107.00p | 3,121.00p | 1328333 |
15/07/2021 | 3,126.00p | 3,147.00p | 3,103.00p | 3,127.00p | 330984 |
14/07/2021 | 3,148.00p | 3,148.00p | 3,094.00p | 3,118.00p | 358648 |
13/07/2021 | 3,152.00p | 3,191.00p | 3,152.00p | 3,168.00p | 285570 |
12/07/2021 | 3,159.00p | 3,164.00p | 3,087.00p | 3,147.00p | 368825 |
09/07/2021 | 3,110.00p | 3,176.00p | 3,093.00p | 3,162.00p | 419572 |
08/07/2021 | 3,081.00p | 3,096.00p | 3,043.00p | 3,094.00p | 487708 |
07/07/2021 | 3,091.00p | 3,128.00p | 3,070.00p | 3,095.00p | 532877 |
06/07/2021 | 3,086.00p | 3,093.00p | 3,013.00p | 3,036.00p | 819757 |
05/07/2021 | 3,091.00p | 3,114.00p | 3,084.00p | 3,091.00p | 307944 |
02/07/2021 | 3,151.00p | 3,169.17p | 3,093.00p | 3,102.00p | 321440 |
01/07/2021 | 3,105.00p | 3,151.00p | 3,096.00p | 3,147.00p | 393797 |
30/06/2021 | 3,086.00p | 3,136.00p | 3,053.00p | 3,073.00p | 661023 |
29/06/2021 | 3,018.00p | 3,102.00p | 3,016.00p | 3,097.00p | 568099 |
28/06/2021 | 3,064.00p | 3,085.00p | 3,021.00p | 3,021.00p | 487874 |
25/06/2021 | 3,093.00p | 3,118.00p | 3,060.00p | 3,082.00p | 356411 |
24/06/2021 | 3,107.00p | 3,110.00p | 3,073.00p | 3,098.00p | 318051 |
23/06/2021 | 3,108.00p | 3,125.00p | 3,083.00p | 3,093.00p | 432762 |
22/06/2021 | 3,076.00p | 3,106.00p | 3,064.00p | 3,100.00p | 1229038 |
21/06/2021 | 2,991.00p | 3,064.00p | 2,980.00p | 3,064.00p | 473723 |
18/06/2021 | 3,133.00p | 3,137.00p | 2,989.00p | 3,018.00p | 1199170 |
17/06/2021 | 3,183.00p | 3,183.00p | 3,132.00p | 3,138.00p | 437242 |
16/06/2021 | 3,148.00p | 3,231.00p | 3,130.00p | 3,197.00p | 694588 |
15/06/2021 | 3,100.00p | 3,139.00p | 3,083.00p | 3,139.00p | 696383 |
14/06/2021 | 3,161.00p | 3,174.00p | 3,078.00p | 3,078.00p | 394533 |
11/06/2021 | 3,152.00p | 3,188.00p | 3,118.00p | 3,137.00p | 329166 |
10/06/2021 | 3,108.00p | 3,156.00p | 3,088.00p | 3,154.00p | 629690 |
09/06/2021 | 3,197.00p | 3,212.00p | 3,145.00p | 3,145.00p | 362914 |
08/06/2021 | 3,185.00p | 3,209.20p | 3,175.00p | 3,200.00p | 327455 |
07/06/2021 | 3,192.00p | 3,214.81p | 3,167.00p | 3,194.00p | 508113 |
04/06/2021 | 3,148.00p | 3,193.00p | 3,129.00p | 3,190.00p | 423010 |
03/06/2021 | 3,115.00p | 3,148.00p | 3,086.00p | 3,143.00p | 509416 |
02/06/2021 | 3,122.00p | 3,139.00p | 3,033.00p | 3,072.00p | 600270 |
01/06/2021 | 3,054.00p | 3,147.00p | 3,050.00p | 3,128.00p | 788702 |
28/05/2021 | 3,050.00p | 3,098.00p | 2,975.00p | 3,046.00p | 667420 |
27/05/2021 | 3,126.00p | 3,173.00p | 2,993.42p | 3,038.00p | 1203841 |
26/05/2021 | 3,240.00p | 3,252.00p | 3,135.00p | 3,150.00p | 331635 |
25/05/2021 | 3,207.00p | 3,221.00p | 3,181.00p | 3,181.00p | 232422 |
24/05/2021 | 3,158.00p | 3,209.00p | 3,135.00p | 3,200.00p | 228598 |
21/05/2021 | 3,200.00p | 3,210.00p | 3,145.00p | 3,168.00p | 414646 |
20/05/2021 | 3,215.00p | 3,218.07p | 3,165.00p | 3,206.00p | 316006 |
19/05/2021 | 3,186.00p | 3,194.00p | 3,148.00p | 3,186.00p | 294670 |
18/05/2021 | 3,245.00p | 3,255.00p | 3,207.00p | 3,220.00p | 262248 |
17/05/2021 | 3,238.00p | 3,252.00p | 3,191.00p | 3,205.00p | 347269 |
14/05/2021 | 3,254.00p | 3,270.00p | 3,230.00p | 3,242.00p | 242342 |
13/05/2021 | 3,207.00p | 3,211.96p | 3,163.00p | 3,235.00p | 265069 |
12/05/2021 | 3,219.00p | 3,251.00p | 3,209.00p | 3,239.00p | 287204 |
11/05/2021 | 3,200.00p | 3,230.00p | 3,155.00p | 3,225.00p | 525253 |
10/05/2021 | 3,285.00p | 3,290.00p | 3,236.00p | 3,240.00p | 405993 |
07/05/2021 | 3,284.00p | 3,301.00p | 3,225.00p | 3,273.00p | 311724 |
06/05/2021 | 3,284.00p | 3,311.76p | 3,252.00p | 3,265.00p | 438199 |
05/05/2021 | 3,252.00p | 3,299.57p | 3,250.00p | 3,278.00p | 572740 |
04/05/2021 | 3,284.00p | 3,289.00p | 3,220.00p | 3,232.00p | 295556 |
30/04/2021 | 3,275.00p | 3,297.38p | 3,224.00p | 3,250.00p | 538324 |
29/04/2021 | 3,299.00p | 3,338.00p | 3,218.00p | 3,227.00p | 362592 |
28/04/2021 | 3,312.00p | 3,363.00p | 3,295.00p | 3,295.00p | 430635 |
27/04/2021 | 3,298.00p | 3,322.00p | 3,281.00p | 3,300.00p | 430204 |
26/04/2021 | 3,303.00p | 3,324.90p | 3,262.90p | 3,297.00p | 254212 |
23/04/2021 | 3,251.00p | 3,310.00p | 3,249.84p | 3,294.00p | 354450 |
22/04/2021 | 3,245.00p | 3,281.00p | 3,218.00p | 3,266.00p | 346208 |
21/04/2021 | 3,205.00p | 3,226.00p | 3,154.00p | 3,187.00p | 313308 |
20/04/2021 | 3,203.00p | 3,232.00p | 3,182.00p | 3,182.00p | 424980 |
19/04/2021 | 3,191.00p | 3,244.00p | 3,188.00p | 3,198.00p | 310358 |
16/04/2021 | 3,157.00p | 3,193.00p | 3,156.00p | 3,186.00p | 514622 |
15/04/2021 | 3,125.00p | 3,194.63p | 3,125.00p | 3,172.00p | 433726 |
14/04/2021 | 3,153.00p | 3,170.00p | 3,088.00p | 3,115.00p | 412407 |
13/04/2021 | 3,151.00p | 3,204.00p | 3,137.00p | 3,147.00p | 369630 |
12/04/2021 | 3,160.00p | 3,174.00p | 3,125.00p | 3,152.00p | 380939 |
09/04/2021 | 3,148.00p | 3,168.00p | 3,090.00p | 3,134.00p | 618131 |
08/04/2021 | 3,300.00p | 3,340.00p | 3,127.00p | 3,145.00p | 669914 |
07/04/2021 | 3,089.00p | 3,118.00p | 3,064.00p | 3,099.00p | 593789 |
06/04/2021 | 3,045.00p | 3,098.00p | 3,038.00p | 3,072.00p | 493079 |
01/04/2021 | 3,023.00p | 3,064.00p | 3,013.00p | 3,014.00p | 364074 |
31/03/2021 | 3,084.00p | 3,118.00p | 3,007.00p | 3,013.00p | 420223 |
30/03/2021 | 3,066.00p | 3,111.45p | 3,029.00p | 3,092.00p | 314398 |
29/03/2021 | 3,036.00p | 3,078.00p | 3,018.00p | 3,055.00p | 450516 |
26/03/2021 | 3,061.00p | 3,073.00p | 3,009.00p | 3,031.00p | 573496 |
25/03/2021 | 2,988.00p | 3,027.00p | 2,957.00p | 3,027.00p | 459057 |
24/03/2021 | 2,933.00p | 3,010.00p | 2,931.00p | 3,002.00p | 362549 |
23/03/2021 | 2,937.00p | 2,959.00p | 2,899.00p | 2,955.00p | 578427 |
22/03/2021 | 2,950.00p | 2,987.00p | 2,939.00p | 2,967.00p | 430013 |
19/03/2021 | 3,009.00p | 3,020.00p | 2,959.00p | 2,964.00p | 1338346 |
18/03/2021 | 3,026.00p | 3,070.00p | 2,989.00p | 3,045.00p | 810369 |
17/03/2021 | 3,123.00p | 3,132.00p | 3,015.00p | 3,017.00p | 834802 |
16/03/2021 | 3,144.00p | 3,159.00p | 3,101.00p | 3,120.00p | 521282 |
15/03/2021 | 3,160.00p | 3,189.00p | 3,112.00p | 3,126.00p | 380876 |
12/03/2021 | 3,129.00p | 3,164.00p | 3,084.00p | 3,143.00p | 686433 |
11/03/2021 | 3,214.00p | 3,234.00p | 3,160.00p | 3,160.00p | 430160 |
10/03/2021 | 3,212.00p | 3,224.00p | 3,172.00p | 3,203.00p | 409522 |
09/03/2021 | 3,211.00p | 3,243.00p | 3,185.44p | 3,221.00p | 439928 |
08/03/2021 | 3,182.00p | 3,248.00p | 3,172.00p | 3,223.00p | 605175 |
05/03/2021 | 3,125.00p | 3,226.00p | 3,115.00p | 3,166.00p | 500252 |
04/03/2021 | 3,280.00p | 3,281.00p | 3,150.00p | 3,178.00p | 468482 |
03/03/2021 | 3,230.00p | 3,300.00p | 3,196.00p | 3,300.00p | 506412 |
02/03/2021 | 3,162.00p | 3,251.00p | 3,162.00p | 3,235.00p | 477252 |
01/03/2021 | 3,074.00p | 3,175.00p | 3,074.00p | 3,165.00p | 406435 |
26/02/2021 | 3,063.00p | 3,136.00p | 3,042.00p | 3,055.00p | 792061 |
25/02/2021 | 3,229.00p | 3,229.00p | 3,096.00p | 3,114.00p | 498908 |
24/02/2021 | 3,098.00p | 3,192.00p | 3,086.00p | 3,190.00p | 550174 |
23/02/2021 | 3,162.00p | 3,208.00p | 3,086.00p | 3,113.00p | 725787 |
22/02/2021 | 3,120.00p | 3,188.00p | 3,087.00p | 3,164.00p | 672462 |
19/02/2021 | 3,047.00p | 3,135.00p | 3,037.00p | 3,128.00p | 388395 |
18/02/2021 | 3,043.00p | 3,079.00p | 3,028.00p | 3,046.00p | 440512 |
17/02/2021 | 3,103.00p | 3,171.00p | 3,046.00p | 3,051.00p | 408043 |
16/02/2021 | 3,071.00p | 3,118.00p | 3,071.00p | 3,084.00p | 538784 |
15/02/2021 | 3,036.00p | 3,092.00p | 3,012.00p | 3,080.00p | 392758 |
12/02/2021 | 2,947.00p | 3,006.00p | 2,947.00p | 3,003.00p | 415251 |
11/02/2021 | 2,898.00p | 2,959.00p | 2,867.00p | 2,959.00p | 356766 |
10/02/2021 | 2,911.00p | 2,945.00p | 2,867.00p | 2,899.00p | 623608 |
09/02/2021 | 2,909.00p | 2,920.00p | 2,871.00p | 2,892.00p | 443491 |
08/02/2021 | 2,900.00p | 2,953.00p | 2,861.00p | 2,904.00p | 531784 |
05/02/2021 | 2,946.00p | 2,950.00p | 2,848.00p | 2,882.00p | 906270 |
04/02/2021 | 3,026.00p | 3,063.00p | 2,964.00p | 3,009.00p | 420407 |
03/02/2021 | 3,015.00p | 3,039.00p | 2,973.00p | 3,008.00p | 561830 |
02/02/2021 | 2,976.00p | 2,996.00p | 2,962.00p | 2,995.00p | 568496 |
01/02/2021 | 2,973.00p | 2,991.07p | 2,942.00p | 2,960.00p | 418386 |
29/01/2021 | 3,018.00p | 3,018.00p | 2,882.00p | 2,952.00p | 671117 |
28/01/2021 | 2,969.00p | 3,049.06p | 2,928.00p | 2,959.00p | 759190 |
27/01/2021 | 2,984.00p | 3,127.00p | 2,954.94p | 3,010.00p | 1054967 |
26/01/2021 | 2,905.00p | 3,021.00p | 2,879.00p | 3,003.00p | 623692 |
25/01/2021 | 3,011.00p | 3,028.00p | 2,872.00p | 2,893.00p | 673648 |
22/01/2021 | 2,954.00p | 2,995.00p | 2,921.00p | 2,995.00p | 774858 |
21/01/2021 | 2,939.00p | 2,974.56p | 2,895.00p | 2,955.00p | 730264 |
20/01/2021 | 2,751.00p | 2,925.00p | 2,740.00p | 2,916.00p | 894399 |
19/01/2021 | 2,788.00p | 2,807.00p | 2,736.00p | 2,737.00p | 439033 |
18/01/2021 | 2,739.00p | 2,770.00p | 2,723.00p | 2,762.00p | 299246 |
15/01/2021 | 2,789.00p | 2,793.00p | 2,736.00p | 2,748.00p | 535422 |
14/01/2021 | 2,700.00p | 2,787.00p | 2,686.00p | 2,787.00p | 625681 |
13/01/2021 | 2,740.00p | 2,758.00p | 2,690.00p | 2,701.00p | 508284 |
12/01/2021 | 2,646.00p | 2,769.00p | 2,646.00p | 2,732.00p | 629244 |
11/01/2021 | 2,677.00p | 2,700.00p | 2,631.00p | 2,646.00p | 522444 |
08/01/2021 | 2,688.00p | 2,692.00p | 2,652.00p | 2,685.00p | 458645 |
07/01/2021 | 2,734.00p | 2,736.00p | 2,649.00p | 2,663.00p | 552782 |
06/01/2021 | 2,595.00p | 2,712.00p | 2,534.00p | 2,697.00p | 616108 |
05/01/2021 | 2,481.00p | 2,566.00p | 2,481.00p | 2,558.00p | 511067 |
04/01/2021 | 2,456.00p | 2,555.00p | 2,450.89p | 2,509.00p | 477892 |
31/12/2020 | 2,476.00p | 2,486.00p | 2,420.16p | 2,425.00p | 241565 |
30/12/2020 | 2,548.00p | 2,576.00p | 2,509.00p | 2,509.00p | 285482 |
29/12/2020 | 2,526.00p | 2,562.00p | 2,518.00p | 2,558.00p | 459205 |
24/12/2020 | 2,514.00p | 2,528.07p | 2,460.00p | 2,470.00p | 86230 |
23/12/2020 | 2,509.00p | 2,525.00p | 2,466.00p | 2,491.00p | 421363 |
22/12/2020 | 2,467.00p | 2,538.00p | 2,465.00p | 2,514.00p | 368388 |
21/12/2020 | 2,447.00p | 2,481.00p | 2,397.00p | 2,477.00p | 390712 |
18/12/2020 | 2,579.00p | 2,579.00p | 2,467.00p | 2,482.00p | 1149496 |
17/12/2020 | 2,585.00p | 2,613.00p | 2,549.60p | 2,564.00p | 605628 |
16/12/2020 | 2,526.00p | 2,595.00p | 2,511.00p | 2,570.00p | 826435 |
15/12/2020 | 2,430.00p | 2,515.00p | 2,395.00p | 2,508.00p | 792046 |
14/12/2020 | 2,402.00p | 2,432.00p | 2,395.80p | 2,410.00p | 402830 |
*Close Price adjusted for both dividends and splits