Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/11/2021 | 6,252.00p | 6,386.00p | 6,212.00p | 6,370.00p | 646172 |
03/11/2021 | 6,196.00p | 6,273.72p | 6,192.00p | 6,218.00p | 571688 |
02/11/2021 | 6,222.00p | 6,296.00p | 6,162.00p | 6,244.00p | 485058 |
01/11/2021 | 6,156.00p | 6,214.00p | 6,102.00p | 6,192.00p | 461417 |
29/10/2021 | 6,088.00p | 6,180.00p | 6,040.00p | 6,124.00p | 1041941 |
28/10/2021 | 5,980.00p | 6,130.00p | 5,938.00p | 6,130.00p | 639314 |
27/10/2021 | 5,954.00p | 6,020.14p | 5,954.00p | 5,992.00p | 955703 |
26/10/2021 | 5,878.00p | 5,976.40p | 5,848.00p | 5,976.00p | 419159 |
25/10/2021 | 5,912.00p | 5,926.00p | 5,820.00p | 5,858.00p | 1217065 |
22/10/2021 | 5,862.00p | 5,956.00p | 5,845.27p | 5,862.00p | 1551972 |
21/10/2021 | 5,802.00p | 5,890.00p | 5,802.00p | 5,850.00p | 687807 |
20/10/2021 | 5,852.00p | 5,962.00p | 5,830.00p | 5,870.00p | 567326 |
19/10/2021 | 5,968.00p | 5,982.00p | 5,892.00p | 5,930.00p | 422395 |
18/10/2021 | 5,874.00p | 5,948.00p | 5,870.00p | 5,934.00p | 378438 |
15/10/2021 | 5,860.00p | 5,958.00p | 5,826.00p | 5,928.00p | 1035518 |
14/10/2021 | 5,712.00p | 5,824.00p | 5,706.00p | 5,818.00p | 512689 |
13/10/2021 | 5,600.00p | 5,762.00p | 5,580.00p | 5,714.00p | 1341452 |
12/10/2021 | 5,462.00p | 5,580.00p | 5,462.00p | 5,550.00p | 487464 |
11/10/2021 | 5,530.00p | 5,579.78p | 5,422.00p | 5,544.00p | 496175 |
08/10/2021 | 5,662.00p | 5,678.00p | 5,568.00p | 5,624.00p | 495827 |
07/10/2021 | 5,618.00p | 5,662.00p | 5,576.00p | 5,660.00p | 477258 |
06/10/2021 | 5,576.00p | 5,608.00p | 5,504.00p | 5,574.00p | 564877 |
05/10/2021 | 5,516.00p | 5,638.00p | 5,516.00p | 5,638.00p | 572703 |
04/10/2021 | 5,602.00p | 5,676.00p | 5,504.00p | 5,504.00p | 516010 |
01/10/2021 | 5,532.00p | 5,654.00p | 5,476.00p | 5,612.00p | 584290 |
30/09/2021 | 5,742.00p | 5,776.40p | 5,612.00p | 5,646.00p | 614381 |
29/09/2021 | 5,624.00p | 5,782.00p | 5,614.22p | 5,680.00p | 689281 |
28/09/2021 | 5,730.00p | 5,770.00p | 5,544.00p | 5,608.00p | 755521 |
27/09/2021 | 5,924.00p | 5,970.00p | 5,656.00p | 5,736.00p | 1379006 |
24/09/2021 | 5,908.00p | 5,952.00p | 5,850.00p | 5,866.00p | 549456 |
23/09/2021 | 6,020.00p | 6,048.00p | 5,928.00p | 5,950.00p | 516417 |
22/09/2021 | 5,876.00p | 5,994.00p | 5,874.00p | 5,988.00p | 569800 |
21/09/2021 | 5,754.00p | 5,876.00p | 5,752.00p | 5,816.00p | 610405 |
20/09/2021 | 5,918.00p | 5,944.51p | 5,684.00p | 5,710.00p | 1137265 |
17/09/2021 | 6,278.00p | 6,284.00p | 5,952.00p | 5,988.00p | 1767512 |
16/09/2021 | 6,000.00p | 6,224.00p | 5,966.00p | 6,162.00p | 1258136 |
15/09/2021 | 5,860.00p | 5,893.49p | 5,824.00p | 5,854.00p | 672385 |
14/09/2021 | 5,840.00p | 5,952.00p | 5,840.00p | 5,860.00p | 599406 |
13/09/2021 | 5,846.00p | 5,874.00p | 5,814.00p | 5,834.00p | 395836 |
10/09/2021 | 5,802.00p | 5,872.00p | 5,776.00p | 5,834.00p | 422619 |
09/09/2021 | 5,686.00p | 5,776.00p | 5,654.00p | 5,746.00p | 459065 |
08/09/2021 | 5,780.00p | 5,784.00p | 5,702.00p | 5,744.00p | 493043 |
07/09/2021 | 5,766.00p | 5,814.00p | 5,752.00p | 5,802.00p | 275634 |
06/09/2021 | 5,766.00p | 5,827.35p | 5,754.00p | 5,788.00p | 461492 |
03/09/2021 | 5,830.00p | 5,838.00p | 5,714.00p | 5,734.00p | 698185 |
02/09/2021 | 5,728.00p | 5,846.00p | 5,716.00p | 5,830.00p | 836950 |
01/09/2021 | 5,726.00p | 5,778.00p | 5,710.99p | 5,750.00p | 639632 |
31/08/2021 | 5,638.00p | 5,734.00p | 5,616.02p | 5,690.00p | 953140 |
30/08/2021 | 5,546.00p | 5,620.00p | 5,546.00p | 5,614.00p | 607932 |
27/08/2021 | 5,546.00p | 5,620.00p | 5,546.00p | 5,614.00p | 607932 |
26/08/2021 | 5,536.00p | 5,606.00p | 5,512.00p | 5,580.00p | 745297 |
25/08/2021 | 5,526.00p | 5,588.00p | 5,519.13p | 5,576.00p | 379651 |
24/08/2021 | 5,586.00p | 5,616.00p | 5,469.36p | 5,542.00p | 641700 |
23/08/2021 | 5,522.00p | 5,588.00p | 5,480.00p | 5,574.00p | 423738 |
20/08/2021 | 5,528.00p | 5,566.00p | 5,460.00p | 5,490.00p | 1162164 |
19/08/2021 | 5,554.00p | 5,572.00p | 5,448.00p | 5,540.00p | 939367 |
18/08/2021 | 5,626.00p | 5,696.00p | 5,598.00p | 5,646.00p | 414923 |
17/08/2021 | 5,568.00p | 5,676.00p | 5,564.00p | 5,606.00p | 457121 |
16/08/2021 | 5,600.00p | 5,626.00p | 5,560.00p | 5,598.00p | 493075 |
13/08/2021 | 5,676.00p | 5,738.00p | 5,612.00p | 5,636.00p | 489924 |
12/08/2021 | 5,598.00p | 5,748.00p | 5,568.00p | 5,672.00p | 788715 |
11/08/2021 | 5,512.00p | 5,608.00p | 5,512.00p | 5,600.00p | 553589 |
10/08/2021 | 5,526.00p | 5,559.00p | 5,472.00p | 5,518.00p | 1037323 |
09/08/2021 | 5,434.00p | 5,526.00p | 5,416.94p | 5,510.00p | 609392 |
06/08/2021 | 5,344.00p | 5,460.39p | 5,326.00p | 5,440.00p | 660806 |
05/08/2021 | 5,318.00p | 5,354.00p | 5,296.00p | 5,354.00p | 712418 |
04/08/2021 | 5,342.00p | 5,388.00p | 5,304.00p | 5,316.00p | 840421 |
03/08/2021 | 5,364.00p | 5,364.00p | 5,285.06p | 5,312.00p | 860438 |
02/08/2021 | 5,416.00p | 5,454.00p | 5,364.47p | 5,368.00p | 596572 |
30/07/2021 | 5,410.00p | 5,428.00p | 5,368.00p | 5,386.00p | 1026905 |
29/07/2021 | 5,542.00p | 5,556.00p | 5,419.79p | 5,458.00p | 917375 |
28/07/2021 | 5,610.00p | 5,632.00p | 5,552.00p | 5,560.00p | 597044 |
27/07/2021 | 5,644.00p | 5,702.50p | 5,598.56p | 5,630.00p | 625098 |
26/07/2021 | 5,640.00p | 5,690.00p | 5,620.00p | 5,654.00p | 573171 |
23/07/2021 | 5,708.00p | 5,726.00p | 5,638.00p | 5,650.00p | 734371 |
22/07/2021 | 5,672.00p | 5,762.00p | 5,664.00p | 5,682.00p | 451418 |
21/07/2021 | 5,588.00p | 5,676.00p | 5,588.00p | 5,642.00p | 547434 |
20/07/2021 | 5,516.00p | 5,620.00p | 5,498.00p | 5,586.00p | 751856 |
19/07/2021 | 5,530.00p | 5,545.17p | 5,460.00p | 5,500.00p | 545452 |
16/07/2021 | 5,632.00p | 5,640.00p | 5,544.53p | 5,584.00p | 806641 |
15/07/2021 | 5,584.00p | 5,658.00p | 5,580.00p | 5,604.00p | 558212 |
14/07/2021 | 5,676.00p | 5,702.00p | 5,614.00p | 5,624.00p | 608621 |
13/07/2021 | 5,610.00p | 5,708.00p | 5,582.00p | 5,708.00p | 489505 |
12/07/2021 | 5,522.00p | 5,610.00p | 5,520.00p | 5,600.00p | 461976 |
09/07/2021 | 5,488.00p | 5,559.02p | 5,486.00p | 5,532.00p | 739869 |
08/07/2021 | 5,510.00p | 5,524.00p | 5,426.00p | 5,468.00p | 649405 |
07/07/2021 | 5,438.00p | 5,574.00p | 5,438.00p | 5,544.00p | 531988 |
06/07/2021 | 5,444.00p | 5,488.00p | 5,404.00p | 5,416.00p | 781725 |
05/07/2021 | 5,434.00p | 5,484.00p | 5,432.00p | 5,460.00p | 298457 |
02/07/2021 | 5,438.00p | 5,464.00p | 5,420.00p | 5,448.00p | 447691 |
01/07/2021 | 5,388.00p | 5,474.00p | 5,372.00p | 5,448.00p | 523979 |
30/06/2021 | 5,394.00p | 5,430.00p | 5,352.00p | 5,364.00p | 713120 |
29/06/2021 | 5,360.00p | 5,424.00p | 5,324.00p | 5,404.00p | 682456 |
28/06/2021 | 5,380.00p | 5,452.00p | 5,364.00p | 5,374.00p | 668706 |
25/06/2021 | 5,354.00p | 5,430.00p | 5,328.00p | 5,410.00p | 645111 |
24/06/2021 | 5,194.00p | 5,300.84p | 5,178.00p | 5,300.00p | 620599 |
23/06/2021 | 5,154.00p | 5,220.00p | 5,124.00p | 5,204.00p | 536770 |
22/06/2021 | 5,120.00p | 5,166.00p | 5,104.00p | 5,154.00p | 471205 |
21/06/2021 | 4,941.00p | 5,134.00p | 4,929.00p | 5,122.00p | 542634 |
18/06/2021 | 5,118.00p | 5,182.00p | 5,004.00p | 5,004.00p | 1425024 |
17/06/2021 | 5,060.00p | 5,128.00p | 5,026.60p | 5,112.00p | 687192 |
16/06/2021 | 5,110.00p | 5,188.00p | 5,052.00p | 5,078.00p | 645678 |
15/06/2021 | 5,150.00p | 5,274.00p | 5,026.00p | 5,116.00p | 1009316 |
14/06/2021 | 5,050.00p | 5,096.00p | 5,012.00p | 5,086.00p | 659406 |
11/06/2021 | 5,042.00p | 5,076.88p | 4,966.13p | 5,024.00p | 936121 |
10/06/2021 | 5,130.00p | 5,144.00p | 5,048.00p | 5,068.00p | 920878 |
09/06/2021 | 5,174.00p | 5,208.34p | 5,112.00p | 5,136.00p | 1243002 |
08/06/2021 | 5,200.00p | 5,252.00p | 5,182.00p | 5,202.00p | 659694 |
07/06/2021 | 5,202.00p | 5,262.00p | 5,202.00p | 5,228.00p | 405712 |
04/06/2021 | 5,182.00p | 5,232.00p | 5,182.00p | 5,200.00p | 557013 |
03/06/2021 | 5,256.00p | 5,264.00p | 5,168.00p | 5,204.00p | 609921 |
02/06/2021 | 5,254.00p | 5,282.00p | 5,232.00p | 5,246.00p | 459440 |
01/06/2021 | 5,254.00p | 5,310.00p | 5,214.00p | 5,246.00p | 782413 |
31/05/2021 | 5,212.00p | 5,250.00p | 5,148.00p | 5,148.00p | 822657 |
28/05/2021 | 5,212.00p | 5,250.00p | 5,148.00p | 5,148.00p | 822657 |
27/05/2021 | 5,010.00p | 5,314.00p | 4,997.00p | 5,250.00p | 5154426 |
26/05/2021 | 5,066.00p | 5,094.00p | 4,984.00p | 5,028.00p | 712815 |
25/05/2021 | 5,098.00p | 5,130.00p | 5,042.00p | 5,058.00p | 918120 |
24/05/2021 | 5,096.00p | 5,130.00p | 5,084.00p | 5,098.00p | 561811 |
21/05/2021 | 5,082.00p | 5,128.00p | 5,064.00p | 5,078.00p | 714867 |
20/05/2021 | 5,040.00p | 5,103.76p | 5,025.73p | 5,076.00p | 731465 |
19/05/2021 | 5,000.00p | 5,038.00p | 4,951.00p | 5,000.00p | 524976 |
18/05/2021 | 5,020.00p | 5,082.00p | 5,014.00p | 5,050.00p | 775118 |
17/05/2021 | 4,990.00p | 5,034.00p | 4,966.00p | 4,976.00p | 845215 |
14/05/2021 | 4,960.00p | 5,010.00p | 4,936.00p | 4,988.00p | 694962 |
13/05/2021 | 4,767.00p | 4,841.00p | 4,746.00p | 4,903.00p | 764961 |
12/05/2021 | 4,721.00p | 4,834.84p | 4,699.00p | 4,801.00p | 742490 |
11/05/2021 | 4,731.00p | 4,786.00p | 4,688.00p | 4,731.00p | 788576 |
10/05/2021 | 4,811.00p | 4,826.00p | 4,777.00p | 4,813.00p | 712193 |
07/05/2021 | 4,772.00p | 4,817.00p | 4,765.00p | 4,810.00p | 650993 |
06/05/2021 | 4,780.00p | 4,780.00p | 4,714.00p | 4,752.00p | 519872 |
05/05/2021 | 4,630.00p | 4,763.00p | 4,630.00p | 4,748.00p | 664731 |
04/05/2021 | 4,711.00p | 4,725.00p | 4,618.00p | 4,630.00p | 931011 |
03/05/2021 | 4,711.00p | 4,738.28p | 4,643.00p | 4,651.00p | 750459 |
30/04/2021 | 4,711.00p | 4,738.28p | 4,643.00p | 4,651.00p | 750459 |
29/04/2021 | 4,672.00p | 4,719.00p | 4,653.00p | 4,703.00p | 1058025 |
28/04/2021 | 4,707.00p | 4,708.48p | 4,624.00p | 4,659.00p | 2944714 |
27/04/2021 | 4,793.00p | 4,796.00p | 4,657.00p | 4,691.00p | 1572741 |
26/04/2021 | 4,785.00p | 4,825.00p | 4,765.00p | 4,792.00p | 669534 |
23/04/2021 | 4,709.00p | 4,783.00p | 4,682.00p | 4,782.00p | 640198 |
22/04/2021 | 4,680.00p | 4,727.00p | 4,663.00p | 4,712.00p | 945912 |
21/04/2021 | 4,590.00p | 4,668.00p | 4,559.00p | 4,650.00p | 979436 |
20/04/2021 | 4,594.00p | 4,685.00p | 4,573.00p | 4,578.00p | 929482 |
19/04/2021 | 4,670.00p | 4,688.85p | 4,580.00p | 4,600.00p | 651093 |
16/04/2021 | 4,639.00p | 4,680.00p | 4,623.00p | 4,675.00p | 844899 |
15/04/2021 | 4,573.00p | 4,638.00p | 4,559.00p | 4,638.00p | 555204 |
14/04/2021 | 4,566.00p | 4,588.00p | 4,545.00p | 4,568.00p | 309571 |
13/04/2021 | 4,539.00p | 4,579.75p | 4,528.00p | 4,560.00p | 471903 |
12/04/2021 | 4,544.00p | 4,558.00p | 4,519.00p | 4,542.00p | 598074 |
09/04/2021 | 4,506.00p | 4,573.00p | 4,487.00p | 4,573.00p | 963831 |
08/04/2021 | 4,463.00p | 4,517.00p | 4,437.00p | 4,517.00p | 638683 |
07/04/2021 | 4,486.00p | 4,498.00p | 4,447.00p | 4,455.00p | 453293 |
06/04/2021 | 4,517.00p | 4,530.00p | 4,416.00p | 4,479.00p | 559825 |
02/04/2021 | 4,329.00p | 4,482.00p | 4,327.00p | 4,473.00p | 772872 |
01/04/2021 | 4,329.00p | 4,482.00p | 4,327.00p | 4,473.00p | 772872 |
31/03/2021 | 4,310.00p | 4,336.00p | 4,284.00p | 4,327.00p | 902999 |
30/03/2021 | 4,285.00p | 4,334.00p | 4,283.00p | 4,319.00p | 483346 |
29/03/2021 | 4,325.00p | 4,338.28p | 4,274.00p | 4,278.00p | 602015 |
26/03/2021 | 4,305.00p | 4,322.00p | 4,260.00p | 4,319.00p | 516786 |
25/03/2021 | 4,290.00p | 4,319.00p | 4,213.00p | 4,287.00p | 691709 |
24/03/2021 | 4,242.00p | 4,335.00p | 4,208.00p | 4,328.00p | 748478 |
23/03/2021 | 4,273.00p | 4,305.00p | 4,256.22p | 4,265.00p | 744426 |
22/03/2021 | 4,261.00p | 4,317.00p | 4,235.00p | 4,305.00p | 557043 |
19/03/2021 | 4,231.00p | 4,308.00p | 4,197.03p | 4,286.00p | 1743059 |
18/03/2021 | 4,300.00p | 4,307.00p | 4,261.00p | 4,283.00p | 479785 |
17/03/2021 | 4,284.00p | 4,300.00p | 4,251.00p | 4,275.00p | 986856 |
16/03/2021 | 4,270.00p | 4,307.67p | 4,244.00p | 4,300.00p | 706177 |
15/03/2021 | 4,200.00p | 4,261.00p | 4,190.00p | 4,237.00p | 628104 |
12/03/2021 | 4,179.00p | 4,251.00p | 4,175.00p | 4,232.00p | 679477 |
11/03/2021 | 4,194.00p | 4,219.00p | 4,158.00p | 4,201.00p | 739558 |
10/03/2021 | 4,171.00p | 4,191.00p | 4,119.00p | 4,172.00p | 675869 |
09/03/2021 | 4,027.00p | 4,200.00p | 4,018.00p | 4,188.00p | 874485 |
08/03/2021 | 3,922.00p | 4,057.00p | 3,907.00p | 4,036.00p | 611607 |
05/03/2021 | 3,951.00p | 4,024.00p | 3,875.00p | 3,884.00p | 870310 |
04/03/2021 | 4,062.00p | 4,106.00p | 3,982.00p | 3,994.00p | 775132 |
03/03/2021 | 4,025.00p | 4,096.00p | 3,983.00p | 4,084.00p | 805509 |
02/03/2021 | 3,950.00p | 4,047.00p | 3,847.00p | 3,969.00p | 919256 |
01/03/2021 | 3,904.00p | 4,038.00p | 3,873.00p | 4,018.00p | 830535 |
26/02/2021 | 3,831.00p | 3,956.00p | 3,830.00p | 3,880.00p | 1156908 |
25/02/2021 | 4,037.00p | 4,084.00p | 3,925.00p | 3,925.00p | 655748 |
24/02/2021 | 3,946.00p | 4,089.00p | 3,923.00p | 4,057.00p | 690669 |
23/02/2021 | 3,956.00p | 3,983.00p | 3,862.00p | 3,967.00p | 559287 |
22/02/2021 | 3,971.00p | 3,978.00p | 3,894.00p | 3,951.00p | 450229 |
19/02/2021 | 3,924.00p | 4,012.00p | 3,918.00p | 3,995.00p | 656082 |
18/02/2021 | 3,910.00p | 4,013.00p | 3,898.00p | 3,914.00p | 739346 |
17/02/2021 | 3,940.00p | 3,946.76p | 3,864.00p | 3,872.00p | 583978 |
16/02/2021 | 3,967.00p | 4,000.62p | 3,931.00p | 3,931.00p | 380947 |
15/02/2021 | 3,927.00p | 3,991.00p | 3,916.00p | 3,966.00p | 384457 |
12/02/2021 | 3,878.00p | 3,926.00p | 3,877.00p | 3,918.00p | 452579 |
11/02/2021 | 3,828.00p | 3,926.00p | 3,827.00p | 3,903.00p | 389165 |
10/02/2021 | 3,896.00p | 3,898.00p | 3,792.00p | 3,836.00p | 513917 |
09/02/2021 | 3,905.00p | 3,930.00p | 3,854.00p | 3,889.00p | 403039 |
08/02/2021 | 3,870.00p | 3,936.00p | 3,849.00p | 3,915.00p | 407666 |
05/02/2021 | 3,926.00p | 3,933.00p | 3,818.00p | 3,848.00p | 674853 |
04/02/2021 | 3,848.00p | 3,968.00p | 3,838.00p | 3,934.00p | 956742 |
03/02/2021 | 3,895.00p | 3,905.00p | 3,820.00p | 3,824.00p | 412297 |
02/02/2021 | 3,800.00p | 3,882.00p | 3,789.00p | 3,858.00p | 684165 |
01/02/2021 | 3,698.00p | 3,784.00p | 3,676.00p | 3,766.00p | 499958 |
29/01/2021 | 3,668.00p | 3,746.00p | 3,633.00p | 3,693.00p | 790862 |
28/01/2021 | 3,658.00p | 3,723.00p | 3,498.00p | 3,711.00p | 1075515 |
*Close Price adjusted for both dividends and splits