Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/11/2021 | 2,540.00p | 2,665.00p | 2,527.00p | 2,602.00p | 415228 |
03/11/2021 | 2,560.00p | 2,687.00p | 2,507.00p | 2,520.00p | 567956 |
02/11/2021 | 2,499.00p | 2,644.00p | 2,451.00p | 2,600.00p | 922112 |
01/11/2021 | 2,517.00p | 2,533.24p | 2,428.00p | 2,500.00p | 576603 |
29/10/2021 | 2,477.00p | 2,526.00p | 2,455.00p | 2,482.00p | 787930 |
28/10/2021 | 2,654.00p | 2,664.05p | 2,442.00p | 2,509.00p | 700232 |
27/10/2021 | 2,635.00p | 2,693.72p | 2,614.00p | 2,637.00p | 658545 |
26/10/2021 | 2,620.00p | 2,712.00p | 2,535.00p | 2,668.00p | 444528 |
25/10/2021 | 2,763.00p | 2,769.00p | 2,525.00p | 2,611.00p | 1411639 |
22/10/2021 | 2,710.00p | 2,782.00p | 2,697.50p | 2,773.00p | 949770 |
21/10/2021 | 2,650.00p | 2,741.00p | 2,620.00p | 2,715.00p | 733788 |
20/10/2021 | 2,539.00p | 2,721.00p | 2,489.84p | 2,661.00p | 829566 |
19/10/2021 | 2,582.00p | 2,666.43p | 2,523.00p | 2,540.00p | 727576 |
18/10/2021 | 2,454.00p | 2,582.00p | 2,394.00p | 2,560.00p | 886443 |
15/10/2021 | 2,490.00p | 2,510.00p | 2,331.00p | 2,394.00p | 816595 |
14/10/2021 | 2,320.00p | 2,498.00p | 2,280.00p | 2,472.00p | 1009066 |
13/10/2021 | 2,377.00p | 2,413.00p | 2,293.00p | 2,300.00p | 667034 |
12/10/2021 | 2,409.00p | 2,423.00p | 2,266.00p | 2,377.00p | 1637939 |
11/10/2021 | 2,610.00p | 2,649.00p | 2,300.00p | 2,408.00p | 3010072 |
08/10/2021 | 2,866.00p | 2,885.00p | 2,720.00p | 2,781.00p | 433224 |
07/10/2021 | 2,860.00p | 2,901.00p | 2,691.00p | 2,796.00p | 796283 |
06/10/2021 | 2,862.00p | 2,865.00p | 2,785.00p | 2,802.00p | 414934 |
05/10/2021 | 2,987.00p | 3,005.00p | 2,865.00p | 2,875.00p | 401565 |
04/10/2021 | 2,964.00p | 3,057.00p | 2,927.00p | 2,945.00p | 421835 |
01/10/2021 | 2,980.00p | 2,984.00p | 2,908.00p | 2,965.00p | 680527 |
30/09/2021 | 3,214.00p | 3,242.00p | 2,967.00p | 3,002.00p | 683572 |
29/09/2021 | 3,320.00p | 3,365.00p | 3,236.00p | 3,243.00p | 398004 |
28/09/2021 | 3,268.00p | 3,319.00p | 3,235.00p | 3,286.00p | 289198 |
27/09/2021 | 3,300.00p | 3,317.00p | 3,212.00p | 3,260.00p | 269471 |
24/09/2021 | 3,321.00p | 3,396.84p | 3,245.00p | 3,265.00p | 422907 |
23/09/2021 | 3,309.00p | 3,360.66p | 3,276.00p | 3,345.00p | 537132 |
22/09/2021 | 3,215.00p | 3,301.00p | 3,150.00p | 3,279.00p | 438304 |
21/09/2021 | 3,200.00p | 3,277.00p | 3,142.00p | 3,177.00p | 332651 |
20/09/2021 | 3,174.00p | 3,186.00p | 3,090.83p | 3,138.00p | 460452 |
17/09/2021 | 3,075.00p | 3,259.61p | 3,040.00p | 3,188.00p | 757649 |
16/09/2021 | 3,078.00p | 3,104.00p | 2,990.82p | 3,050.00p | 468094 |
15/09/2021 | 3,100.00p | 3,143.00p | 3,066.00p | 3,066.00p | 592695 |
14/09/2021 | 3,200.00p | 3,278.00p | 3,044.00p | 3,099.00p | 482947 |
13/09/2021 | 3,220.00p | 3,246.00p | 3,114.81p | 3,116.00p | 375507 |
10/09/2021 | 3,196.00p | 3,298.00p | 3,164.00p | 3,215.00p | 505961 |
09/09/2021 | 3,322.00p | 3,376.00p | 3,133.00p | 3,153.00p | 821853 |
08/09/2021 | 3,325.00p | 3,438.00p | 3,302.00p | 3,350.00p | 988524 |
07/09/2021 | 3,546.00p | 3,546.00p | 3,465.00p | 3,473.00p | 439251 |
06/09/2021 | 3,520.00p | 3,583.00p | 3,489.00p | 3,490.00p | 442979 |
03/09/2021 | 3,690.00p | 3,703.56p | 3,492.46p | 3,495.00p | 652755 |
02/09/2021 | 3,800.00p | 3,834.00p | 3,700.00p | 3,700.00p | 529137 |
01/09/2021 | 3,918.00p | 3,931.00p | 3,800.00p | 3,800.00p | 678059 |
31/08/2021 | 3,964.00p | 3,976.00p | 39.27p | 3,884.00p | 437613 |
30/08/2021 | 4,015.00p | 4,015.00p | 3,923.07p | 3,927.00p | 1444870 |
27/08/2021 | 4,015.00p | 4,015.00p | 3,923.07p | 3,927.00p | 1444870 |
26/08/2021 | 4,035.00p | 4,047.00p | 3,967.00p | 3,994.00p | 500299 |
25/08/2021 | 4,065.00p | 4,146.00p | 4,000.00p | 4,004.00p | 341598 |
24/08/2021 | 4,029.00p | 4,051.00p | 3,979.00p | 4,027.00p | 249646 |
23/08/2021 | 4,113.00p | 4,130.00p | 4,006.00p | 4,015.00p | 634419 |
20/08/2021 | 4,065.00p | 4,134.00p | 4,003.00p | 4,080.00p | 243923 |
19/08/2021 | 3,993.00p | 4,070.00p | 3,941.00p | 4,017.00p | 226797 |
18/08/2021 | 3,941.00p | 4,064.00p | 3,873.00p | 4,042.00p | 382523 |
17/08/2021 | 3,776.00p | 3,966.00p | 3,750.00p | 3,915.00p | 258399 |
16/08/2021 | 3,930.00p | 3,975.00p | 3,881.00p | 3,920.00p | 298899 |
13/08/2021 | 3,982.00p | 4,014.00p | 3,965.00p | 3,982.00p | 221759 |
12/08/2021 | 4,000.00p | 4,011.86p | 3,947.62p | 3,976.00p | 100840 |
11/08/2021 | 4,041.00p | 4,041.00p | 3,956.00p | 3,980.00p | 166011 |
10/08/2021 | 4,001.00p | 4,080.00p | 3,957.00p | 4,000.00p | 214932 |
09/08/2021 | 4,063.00p | 4,069.00p | 3,882.00p | 3,975.00p | 210479 |
06/08/2021 | 3,950.00p | 4,072.00p | 3,950.00p | 4,012.00p | 189150 |
05/08/2021 | 4,045.00p | 4,062.60p | 3,940.00p | 3,991.00p | 292561 |
04/08/2021 | 3,900.00p | 4,057.00p | 3,889.00p | 4,026.00p | 509005 |
03/08/2021 | 3,925.00p | 3,935.00p | 3,803.52p | 3,900.00p | 352493 |
02/08/2021 | 3,992.00p | 4,000.00p | 3,819.00p | 3,902.00p | 349405 |
30/07/2021 | 3,860.00p | 3,860.00p | 3,687.00p | 3,806.00p | 415091 |
29/07/2021 | 3,873.00p | 3,914.00p | 3,808.00p | 3,835.00p | 344852 |
28/07/2021 | 3,785.00p | 3,917.00p | 3,751.00p | 3,902.00p | 391589 |
27/07/2021 | 3,861.00p | 3,913.00p | 3,762.00p | 3,798.00p | 540993 |
26/07/2021 | 3,950.00p | 3,961.00p | 3,829.00p | 3,874.00p | 129556 |
23/07/2021 | 3,950.00p | 3,956.00p | 3,875.00p | 3,900.00p | 187881 |
22/07/2021 | 3,913.00p | 4,012.73p | 3,866.00p | 3,902.00p | 330202 |
21/07/2021 | 3,800.00p | 4,000.00p | 3,701.00p | 3,907.00p | 347773 |
20/07/2021 | 3,850.00p | 3,897.00p | 3,652.00p | 3,744.00p | 278386 |
19/07/2021 | 3,889.00p | 3,919.78p | 3,772.93p | 3,820.00p | 301484 |
16/07/2021 | 3,953.00p | 3,953.00p | 3,841.00p | 3,940.00p | 555315 |
15/07/2021 | 4,349.00p | 4,451.00p | 3,809.00p | 3,854.00p | 1857794 |
14/07/2021 | 4,655.00p | 4,748.00p | 4,566.26p | 4,707.00p | 460984 |
13/07/2021 | 4,828.00p | 4,828.00p | 4,627.00p | 4,628.00p | 465109 |
12/07/2021 | 4,910.00p | 4,941.00p | 4,731.00p | 4,755.00p | 295055 |
09/07/2021 | 4,956.00p | 4,956.00p | 4,740.00p | 4,835.00p | 249894 |
08/07/2021 | 5,100.00p | 5,140.00p | 4,791.00p | 4,829.00p | 328808 |
07/07/2021 | 5,054.00p | 5,200.00p | 5,034.00p | 5,150.00p | 187538 |
06/07/2021 | 5,072.00p | 5,126.79p | 4,993.00p | 5,052.00p | 147650 |
05/07/2021 | 5,176.00p | 5,226.00p | 5,110.00p | 5,172.00p | 95161 |
02/07/2021 | 5,080.00p | 5,242.74p | 5,080.00p | 5,192.00p | 226085 |
01/07/2021 | 4,937.00p | 5,158.00p | 4,937.00p | 5,156.00p | 267156 |
30/06/2021 | 5,014.00p | 5,090.00p | 4,959.00p | 4,960.00p | 254807 |
29/06/2021 | 4,900.00p | 5,042.00p | 4,879.00p | 5,036.00p | 279338 |
28/06/2021 | 4,930.00p | 4,930.00p | 4,833.00p | 4,890.00p | 175126 |
25/06/2021 | 4,767.00p | 4,940.00p | 4,755.00p | 4,894.00p | 312822 |
24/06/2021 | 4,705.00p | 4,758.00p | 4,581.00p | 4,755.00p | 288661 |
23/06/2021 | 4,836.00p | 4,877.00p | 4,670.00p | 4,725.00p | 172781 |
22/06/2021 | 4,705.00p | 4,894.00p | 47.52p | 4,850.00p | 286206 |
21/06/2021 | 4,792.00p | 4,805.00p | 4,660.30p | 4,752.00p | 204935 |
18/06/2021 | 4,995.00p | 5,070.00p | 4,717.00p | 4,750.00p | 334893 |
17/06/2021 | 4,779.00p | 4,949.00p | 4,720.00p | 4,949.00p | 426886 |
16/06/2021 | 4,902.00p | 4,969.00p | 4,795.00p | 4,848.00p | 208290 |
15/06/2021 | 5,036.00p | 5,178.00p | 4,895.00p | 4,925.00p | 322879 |
14/06/2021 | 5,180.00p | 5,180.00p | 5,054.00p | 5,066.00p | 205375 |
11/06/2021 | 5,182.00p | 5,184.00p | 5,032.00p | 5,070.00p | 186281 |
10/06/2021 | 5,072.00p | 5,124.00p | 4,891.00p | 5,100.00p | 390825 |
09/06/2021 | 5,190.00p | 5,200.00p | 5,070.00p | 5,092.00p | 263137 |
08/06/2021 | 5,062.00p | 5,326.00p | 5,002.00p | 5,198.00p | 239895 |
07/06/2021 | 4,980.00p | 5,064.00p | 4,939.00p | 5,044.00p | 185768 |
04/06/2021 | 4,839.00p | 4,948.00p | 4,800.00p | 4,946.00p | 184490 |
03/06/2021 | 4,800.00p | 4,857.00p | 4,769.00p | 4,850.00p | 159854 |
02/06/2021 | 4,895.00p | 4,900.00p | 4,800.00p | 4,822.00p | 108810 |
01/06/2021 | 4,920.00p | 4,984.00p | 4,866.00p | 4,908.00p | 157828 |
31/05/2021 | 4,813.00p | 4,907.00p | 4,765.00p | 4,877.00p | 253229 |
28/05/2021 | 4,813.00p | 4,907.00p | 4,765.00p | 4,877.00p | 253229 |
27/05/2021 | 4,889.00p | 4,889.00p | 4,756.00p | 4,816.00p | 392419 |
26/05/2021 | 4,782.00p | 4,884.00p | 4,700.00p | 4,864.00p | 285297 |
25/05/2021 | 4,923.00p | 4,925.00p | 4,813.00p | 4,839.00p | 204813 |
24/05/2021 | 4,801.00p | 4,882.00p | 4,801.00p | 4,851.00p | 125405 |
21/05/2021 | 4,900.00p | 4,910.00p | 4,701.00p | 4,841.00p | 139585 |
20/05/2021 | 4,786.00p | 4,918.00p | 4,722.00p | 4,892.00p | 255620 |
19/05/2021 | 4,824.00p | 4,842.00p | 4,624.00p | 4,726.00p | 276120 |
18/05/2021 | 4,841.00p | 4,965.00p | 4,841.00p | 4,875.00p | 390289 |
17/05/2021 | 5,068.00p | 5,116.00p | 4,838.00p | 4,873.00p | 200378 |
14/05/2021 | 4,789.00p | 4,974.00p | 4,714.00p | 4,960.00p | 308056 |
13/05/2021 | 4,830.00p | 4,830.00p | 4,650.00p | 4,742.00p | 350929 |
12/05/2021 | 4,889.00p | 4,941.00p | 4,826.00p | 4,878.00p | 312869 |
11/05/2021 | 4,942.00p | 4,962.17p | 4,789.00p | 4,890.00p | 307209 |
10/05/2021 | 4,969.00p | 5,048.00p | 4,920.00p | 5,000.00p | 153131 |
07/05/2021 | 5,050.00p | 5,080.00p | 4,893.00p | 4,943.00p | 342488 |
06/05/2021 | 5,152.00p | 5,294.00p | 4,932.00p | 5,008.00p | 357934 |
05/05/2021 | 5,166.00p | 5,264.00p | 5,064.00p | 5,184.00p | 232631 |
04/05/2021 | 5,272.00p | 5,308.00p | 5,062.00p | 5,062.00p | 279280 |
03/05/2021 | 5,130.00p | 5,276.00p | 5,111.47p | 5,220.00p | 170982 |
30/04/2021 | 5,130.00p | 5,276.00p | 5,111.47p | 5,220.00p | 170982 |
29/04/2021 | 5,300.00p | 5,300.00p | 5,132.00p | 5,154.00p | 187854 |
28/04/2021 | 5,340.00p | 5,386.00p | 5,198.00p | 5,212.00p | 142156 |
27/04/2021 | 5,312.00p | 5,368.00p | 5,274.00p | 5,354.00p | 150426 |
26/04/2021 | 5,314.00p | 5,372.00p | 5,226.00p | 5,354.00p | 206690 |
23/04/2021 | 5,250.00p | 5,328.00p | 5,175.15p | 5,314.00p | 379967 |
22/04/2021 | 5,124.00p | 5,300.00p | 5,000.00p | 5,258.00p | 220061 |
21/04/2021 | 5,132.00p | 5,324.35p | 5,083.21p | 5,128.00p | 263843 |
20/04/2021 | 5,300.00p | 5,346.93p | 5,074.00p | 5,100.00p | 360498 |
19/04/2021 | 5,428.00p | 5,478.00p | 5,272.00p | 5,316.00p | 251389 |
16/04/2021 | 5,382.00p | 5,424.00p | 5,332.00p | 5,374.00p | 109355 |
15/04/2021 | 5,498.00p | 5,506.00p | 5,330.00p | 5,388.00p | 168872 |
14/04/2021 | 5,440.00p | 5,514.00p | 5,348.00p | 5,426.00p | 263326 |
13/04/2021 | 5,276.00p | 5,426.00p | 5,216.00p | 5,424.00p | 414027 |
12/04/2021 | 5,390.00p | 5,450.57p | 5,074.00p | 5,240.00p | 561726 |
09/04/2021 | 5,400.00p | 5,544.00p | 5,300.00p | 5,360.00p | 2151450 |
08/04/2021 | 5,790.00p | 5,924.00p | 5,528.00p | 5,590.00p | 385853 |
07/04/2021 | 5,872.00p | 5,880.00p | 5,736.00p | 5,788.00p | 269854 |
06/04/2021 | 5,700.00p | 5,868.00p | 5,700.00p | 5,826.00p | 205179 |
02/04/2021 | 5,640.00p | 5,882.00p | 5,506.00p | 5,772.00p | 242596 |
01/04/2021 | 5,640.00p | 5,882.00p | 5,506.00p | 5,772.00p | 242596 |
31/03/2021 | 5,670.00p | 5,670.00p | 5,427.16p | 5,534.00p | 266398 |
30/03/2021 | 5,628.00p | 5,666.00p | 5,424.00p | 5,486.00p | 265175 |
29/03/2021 | 5,706.00p | 5,720.00p | 5,554.00p | 5,554.00p | 177938 |
26/03/2021 | 5,550.00p | 5,812.00p | 5,508.00p | 5,706.00p | 156923 |
25/03/2021 | 5,676.00p | 5,728.00p | 5,536.00p | 5,628.00p | 161980 |
24/03/2021 | 5,948.00p | 5,985.09p | 5,718.00p | 5,734.00p | 186562 |
23/03/2021 | 5,748.00p | 5,994.95p | 5,550.00p | 5,918.00p | 256683 |
22/03/2021 | 5,680.00p | 5,836.00p | 5,650.00p | 5,752.00p | 178448 |
19/03/2021 | 5,650.00p | 5,708.00p | 5,558.00p | 5,692.00p | 164368 |
18/03/2021 | 5,420.00p | 5,654.00p | 5,350.00p | 5,598.00p | 197529 |
17/03/2021 | 5,592.00p | 5,648.00p | 5,538.00p | 5,598.00p | 146680 |
16/03/2021 | 5,518.00p | 5,658.00p | 5,480.00p | 5,618.00p | 412650 |
15/03/2021 | 5,326.00p | 5,442.00p | 5,202.00p | 5,426.00p | 111525 |
12/03/2021 | 5,450.00p | 5,450.00p | 5,272.00p | 5,298.00p | 132819 |
11/03/2021 | 5,450.00p | 5,522.00p | 5,310.00p | 5,384.00p | 151692 |
10/03/2021 | 5,548.00p | 5,548.00p | 5,300.00p | 5,348.00p | 226809 |
09/03/2021 | 5,300.00p | 5,458.00p | 5,168.00p | 5,458.00p | 149694 |
08/03/2021 | 5,150.00p | 5,276.00p | 5,054.00p | 5,230.00p | 155733 |
05/03/2021 | 5,326.00p | 5,450.00p | 5,164.00p | 5,164.00p | 327351 |
04/03/2021 | 5,580.00p | 5,620.00p | 5,410.00p | 5,434.00p | 297081 |
03/03/2021 | 5,598.00p | 5,740.00p | 5,567.49p | 5,658.00p | 154116 |
02/03/2021 | 5,584.00p | 5,728.00p | 5,548.00p | 5,596.00p | 190856 |
01/03/2021 | 5,636.00p | 5,786.00p | 5,518.00p | 5,692.00p | 190947 |
26/02/2021 | 5,510.00p | 5,644.08p | 5,472.00p | 5,600.00p | 217804 |
25/02/2021 | 5,696.00p | 5,828.00p | 5,650.00p | 5,660.00p | 266063 |
24/02/2021 | 5,564.00p | 5,814.00p | 5,564.00p | 5,666.00p | 285083 |
23/02/2021 | 5,802.00p | 5,844.00p | 5,402.00p | 5,668.00p | 586466 |
22/02/2021 | 5,800.00p | 5,840.00p | 5,706.00p | 5,802.00p | 267097 |
19/02/2021 | 5,616.00p | 5,790.00p | 5,616.00p | 5,772.00p | 228859 |
18/02/2021 | 5,660.00p | 5,718.00p | 5,582.60p | 5,670.00p | 254725 |
17/02/2021 | 5,588.00p | 5,774.00p | 5,460.00p | 5,682.00p | 381344 |
16/02/2021 | 5,402.00p | 5,586.00p | 5,400.00p | 5,568.00p | 271697 |
15/02/2021 | 5,310.00p | 5,604.00p | 5,290.00p | 5,496.00p | 307872 |
12/02/2021 | 5,100.00p | 5,312.00p | 5,000.00p | 5,300.00p | 348326 |
11/02/2021 | 5,030.00p | 5,062.00p | 4,904.00p | 5,062.00p | 489491 |
10/02/2021 | 5,000.00p | 5,058.96p | 4,893.00p | 4,916.00p | 177268 |
09/02/2021 | 5,000.00p | 5,106.00p | 4,933.00p | 4,974.00p | 423199 |
08/02/2021 | 4,850.00p | 4,941.56p | 4,679.00p | 4,889.00p | 302357 |
05/02/2021 | 4,935.00p | 4,975.00p | 4,801.00p | 4,900.00p | 239671 |
04/02/2021 | 5,134.00p | 5,134.00p | 4,902.00p | 4,907.00p | 276331 |
03/02/2021 | 5,050.00p | 5,112.00p | 4,969.04p | 5,074.00p | 284350 |
02/02/2021 | 4,858.00p | 5,110.00p | 4,780.00p | 5,054.00p | 853461 |
01/02/2021 | 4,566.00p | 4,823.00p | 4,512.00p | 4,784.00p | 602035 |
29/01/2021 | 4,500.00p | 4,569.00p | 4,233.00p | 4,474.00p | 636761 |
28/01/2021 | 4,562.00p | 4,763.00p | 4,529.00p | 4,735.00p | 276704 |
*Close Price adjusted for both dividends and splits