Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/04/2020 | 2,342.00p | 2,471.00p | 2,310.00p | 2,347.00p | 909813 |
16/04/2020 | 2,215.00p | 2,520.00p | 2,215.00p | 2,300.00p | 868030 |
15/04/2020 | 2,280.00p | 2,365.72p | 2,210.00p | 2,271.00p | 681829 |
14/04/2020 | 2,135.00p | 2,265.79p | 2,058.02p | 2,232.00p | 1304758 |
09/04/2020 | 2,016.00p | 2,199.00p | 2,016.00p | 2,114.00p | 3662884 |
08/04/2020 | 1,809.00p | 2,200.00p | 1,752.00p | 2,000.00p | 3624084 |
07/04/2020 | 1,250.00p | 1,649.00p | 1,200.50p | 1,559.50p | 1695181 |
06/04/2020 | 1,150.00p | 1,221.00p | 1,092.00p | 1,164.00p | 856607 |
03/04/2020 | 1,177.50p | 1,198.16p | 1,022.00p | 1,060.00p | 947892 |
02/04/2020 | 1,101.00p | 1,216.50p | 1,100.50p | 1,160.50p | 604513 |
01/04/2020 | 1,196.00p | 1,230.50p | 1,117.00p | 1,130.00p | 602198 |
31/03/2020 | 1,152.50p | 1,254.26p | 1,125.00p | 1,195.00p | 572888 |
30/03/2020 | 1,193.00p | 1,239.76p | 1,101.49p | 1,145.00p | 667263 |
27/03/2020 | 1,243.00p | 1,251.50p | 1,128.00p | 1,200.00p | 1613508 |
26/03/2020 | 1,294.00p | 1,310.00p | 1,234.02p | 1,292.00p | 897180 |
25/03/2020 | 1,250.00p | 1,312.50p | 1,230.50p | 1,255.00p | 965208 |
24/03/2020 | 1,183.50p | 1,216.50p | 1,087.00p | 1,200.00p | 784659 |
23/03/2020 | 1,200.00p | 1,200.00p | 1,077.00p | 1,095.00p | 1197977 |
20/03/2020 | 1,355.00p | 1,430.10p | 1,182.50p | 1,185.00p | 1165432 |
19/03/2020 | 1,188.50p | 1,397.98p | 1,188.50p | 1,300.00p | 1437582 |
18/03/2020 | 1,195.00p | 1,256.50p | 975.20p | 1,231.00p | 1926109 |
17/03/2020 | 1,696.50p | 1,710.50p | 1,037.50p | 1,050.00p | 1579882 |
16/03/2020 | 1,855.50p | 1,855.50p | 1,403.50p | 1,608.50p | 877238 |
13/03/2020 | 2,041.00p | 2,104.00p | 1,903.50p | 1,935.50p | 830930 |
12/03/2020 | 2,064.00p | 2,093.00p | 1,889.68p | 1,977.00p | 1258799 |
11/03/2020 | 2,419.00p | 2,450.00p | 2,110.00p | 2,113.00p | 1508869 |
10/03/2020 | 2,562.00p | 2,627.00p | 2,371.42p | 2,388.00p | 675807 |
09/03/2020 | 2,674.00p | 2,674.00p | 2,464.00p | 2,501.00p | 757103 |
06/03/2020 | 2,900.00p | 2,953.00p | 2,685.31p | 2,732.00p | 478426 |
05/03/2020 | 2,994.00p | 3,074.00p | 2,874.00p | 2,943.00p | 224549 |
04/03/2020 | 2,889.00p | 3,013.00p | 2,874.41p | 2,994.00p | 280781 |
03/03/2020 | 2,963.00p | 3,048.59p | 2,928.00p | 2,951.00p | 289724 |
02/03/2020 | 3,067.00p | 3,114.00p | 2,895.00p | 2,945.00p | 518449 |
28/02/2020 | 2,997.00p | 3,053.00p | 2,893.00p | 2,997.00p | 619521 |
27/02/2020 | 3,015.00p | 3,097.00p | 2,957.00p | 3,063.00p | 522448 |
26/02/2020 | 3,015.00p | 3,111.00p | 2,993.00p | 3,073.00p | 335042 |
25/02/2020 | 3,212.00p | 3,322.00p | 3,072.00p | 3,114.00p | 347060 |
24/02/2020 | 3,174.00p | 3,223.80p | 3,087.00p | 3,150.00p | 354204 |
21/02/2020 | 3,296.00p | 3,349.00p | 3,240.00p | 3,287.00p | 200366 |
20/02/2020 | 3,344.00p | 3,382.00p | 3,254.00p | 3,254.00p | 356915 |
19/02/2020 | 3,280.00p | 3,362.00p | 3,274.00p | 3,355.00p | 132347 |
18/02/2020 | 3,360.00p | 3,389.00p | 3,280.00p | 3,311.00p | 274912 |
17/02/2020 | 3,441.00p | 3,441.98p | 3,321.00p | 3,362.00p | 254612 |
14/02/2020 | 3,428.00p | 3,464.00p | 3,323.00p | 3,374.00p | 331694 |
13/02/2020 | 3,520.00p | 3,650.00p | 2,970.00p | 3,428.00p | 336278 |
12/02/2020 | 3,530.00p | 3,625.00p | 3,484.18p | 3,541.00p | 521149 |
11/02/2020 | 3,495.00p | 3,573.00p | 3,439.00p | 3,551.00p | 512887 |
10/02/2020 | 3,380.00p | 3,499.00p | 3,360.00p | 3,435.00p | 591378 |
07/02/2020 | 3,320.00p | 3,391.00p | 3,293.66p | 3,340.00p | 209144 |
06/02/2020 | 3,295.00p | 3,378.00p | 3,266.00p | 3,371.00p | 395902 |
05/02/2020 | 3,248.00p | 3,376.00p | 3,227.11p | 3,288.00p | 425273 |
04/02/2020 | 3,140.00p | 3,275.00p | 3,133.00p | 3,275.00p | 392706 |
03/02/2020 | 3,091.00p | 3,129.00p | 3,045.00p | 3,122.00p | 297590 |
31/01/2020 | 2,994.00p | 3,104.00p | 2,967.10p | 3,073.00p | 671796 |
30/01/2020 | 3,037.00p | 3,065.00p | 2,961.00p | 2,961.00p | 353458 |
29/01/2020 | 3,078.00p | 3,078.00p | 2,980.00p | 3,048.00p | 525815 |
28/01/2020 | 3,144.00p | 3,144.00p | 2,967.00p | 3,030.00p | 341880 |
27/01/2020 | 3,199.00p | 3,199.00p | 3,011.00p | 3,064.00p | 555015 |
24/01/2020 | 3,313.00p | 3,335.00p | 3,127.00p | 3,184.00p | 890529 |
23/01/2020 | 3,300.00p | 3,400.00p | 3,059.00p | 3,300.00p | 2170231 |
22/01/2020 | 3,008.00p | 3,108.45p | 2,953.00p | 3,024.00p | 767128 |
21/01/2020 | 3,025.00p | 3,086.44p | 2,931.00p | 2,970.00p | 898350 |
20/01/2020 | 3,005.00p | 3,202.00p | 3,005.00p | 3,035.00p | 554806 |
17/01/2020 | 3,249.00p | 3,249.00p | 3,132.00p | 3,190.00p | 289819 |
16/01/2020 | 3,186.00p | 3,228.00p | 3,124.00p | 3,165.00p | 325302 |
15/01/2020 | 3,420.00p | 3,420.00p | 3,186.00p | 3,186.00p | 490336 |
14/01/2020 | 3,390.00p | 3,425.00p | 3,299.00p | 3,326.00p | 667970 |
13/01/2020 | 3,376.00p | 3,482.86p | 3,287.78p | 3,300.00p | 371913 |
10/01/2020 | 3,500.00p | 3,531.11p | 3,400.00p | 3,418.00p | 268474 |
09/01/2020 | 3,457.00p | 3,560.00p | 3,457.00p | 3,489.00p | 344763 |
08/01/2020 | 3,499.00p | 3,499.00p | 3,379.00p | 3,457.00p | 239739 |
07/01/2020 | 3,357.00p | 3,461.57p | 3,357.00p | 3,418.00p | 259116 |
06/01/2020 | 3,375.00p | 3,405.51p | 3,300.00p | 3,372.00p | 271890 |
03/01/2020 | 3,358.00p | 3,414.00p | 3,287.00p | 3,414.00p | 265547 |
02/01/2020 | 3,389.00p | 3,389.00p | 3,253.00p | 3,321.00p | 323432 |
31/12/2019 | 3,369.00p | 3,374.00p | 3,307.00p | 3,373.00p | 90677 |
30/12/2019 | 3,300.00p | 3,368.00p | 3,295.00p | 3,316.00p | 178698 |
27/12/2019 | 3,373.00p | 3,438.00p | 3,276.00p | 3,309.00p | 248893 |
24/12/2019 | 3,201.00p | 3,368.00p | 3,201.00p | 3,355.00p | 136470 |
23/12/2019 | 3,160.00p | 3,224.00p | 3,141.00p | 3,224.00p | 164294 |
20/12/2019 | 3,117.00p | 3,233.00p | 3,117.00p | 3,194.00p | 258346 |
19/12/2019 | 3,046.00p | 3,170.00p | 3,046.00p | 3,130.00p | 236230 |
18/12/2019 | 3,065.00p | 3,131.85p | 2,969.00p | 3,100.00p | 419446 |
17/12/2019 | 2,959.00p | 3,004.00p | 2,878.00p | 2,990.00p | 266041 |
16/12/2019 | 3,040.00p | 3,097.00p | 2,979.00p | 3,000.00p | 307084 |
13/12/2019 | 2,948.00p | 3,069.00p | 2,945.00p | 2,990.00p | 1075697 |
12/12/2019 | 2,883.00p | 2,943.00p | 2,864.97p | 2,910.00p | 347996 |
11/12/2019 | 2,946.00p | 2,991.77p | 2,865.00p | 2,883.00p | 374300 |
10/12/2019 | 3,000.00p | 3,048.00p | 2,946.00p | 2,956.00p | 240787 |
09/12/2019 | 2,980.00p | 3,050.00p | 2,944.00p | 2,960.00p | 324932 |
06/12/2019 | 2,966.00p | 3,000.00p | 2,893.00p | 2,980.00p | 331964 |
05/12/2019 | 3,100.00p | 3,103.00p | 2,908.00p | 2,940.00p | 730416 |
04/12/2019 | 3,118.00p | 3,233.00p | 3,089.00p | 3,109.00p | 343024 |
03/12/2019 | 3,116.00p | 3,169.00p | 3,066.00p | 3,080.00p | 238695 |
02/12/2019 | 3,170.00p | 3,227.00p | 3,065.00p | 3,080.00p | 301271 |
29/11/2019 | 3,293.00p | 3,298.00p | 3,200.00p | 3,201.00p | 243868 |
28/11/2019 | 3,250.00p | 3,303.00p | 3,216.00p | 3,285.00p | 193397 |
27/11/2019 | 3,126.00p | 3,278.00p | 3,092.00p | 3,216.00p | 280120 |
26/11/2019 | 3,111.00p | 3,192.00p | 3,111.00p | 3,143.00p | 236312 |
25/11/2019 | 3,127.00p | 3,150.00p | 3,068.00p | 3,139.00p | 205562 |
22/11/2019 | 2,990.00p | 3,113.00p | 2,952.00p | 3,112.00p | 284886 |
21/11/2019 | 3,021.00p | 3,024.26p | 2,924.00p | 3,011.00p | 428258 |
20/11/2019 | 3,039.00p | 3,113.00p | 3,004.53p | 3,027.00p | 395425 |
19/11/2019 | 3,148.00p | 3,224.00p | 3,104.00p | 3,120.00p | 394911 |
18/11/2019 | 3,107.00p | 3,300.64p | 3,087.00p | 3,120.00p | 243864 |
15/11/2019 | 3,152.00p | 3,176.00p | 3,086.00p | 3,154.00p | 167680 |
14/11/2019 | 3,100.00p | 3,145.00p | 3,027.15p | 3,120.00p | 319166 |
13/11/2019 | 3,093.00p | 3,209.00p | 3,093.00p | 3,127.00p | 258443 |
12/11/2019 | 3,202.00p | 3,214.00p | 3,094.00p | 3,127.00p | 306484 |
11/11/2019 | 3,094.00p | 3,198.00p | 3,062.00p | 3,174.00p | 265677 |
08/11/2019 | 3,184.00p | 3,184.00p | 3,074.00p | 3,076.00p | 255835 |
07/11/2019 | 3,192.00p | 3,258.56p | 3,158.00p | 3,169.00p | 263757 |
06/11/2019 | 3,259.00p | 3,287.00p | 3,177.00p | 3,217.00p | 292545 |
05/11/2019 | 3,426.00p | 3,426.00p | 3,223.00p | 3,237.00p | 368949 |
04/11/2019 | 3,310.00p | 3,407.40p | 3,293.00p | 3,300.00p | 369768 |
01/11/2019 | 3,512.00p | 3,536.00p | 3,350.00p | 3,350.00p | 441547 |
31/10/2019 | 3,488.00p | 3,566.00p | 3,485.00p | 3,530.00p | 290953 |
30/10/2019 | 3,504.00p | 3,571.35p | 3,495.00p | 3,512.00p | 278849 |
29/10/2019 | 3,552.00p | 3,616.00p | 3,518.00p | 3,566.00p | 208239 |
28/10/2019 | 3,577.00p | 3,679.00p | 3,555.00p | 3,575.00p | 259224 |
25/10/2019 | 3,769.00p | 3,773.00p | 3,565.00p | 3,600.00p | 456562 |
24/10/2019 | 3,550.00p | 3,678.00p | 3,501.00p | 3,670.00p | 524696 |
23/10/2019 | 3,460.00p | 3,619.00p | 3,440.00p | 3,513.00p | 443916 |
22/10/2019 | 3,522.00p | 3,598.00p | 3,436.00p | 3,479.00p | 583688 |
21/10/2019 | 3,300.00p | 3,519.00p | 3,271.16p | 3,508.00p | 686000 |
18/10/2019 | 3,430.00p | 3,511.00p | 3,261.00p | 3,293.00p | 913521 |
17/10/2019 | 3,260.00p | 3,522.00p | 3,257.00p | 3,444.00p | 1521458 |
16/10/2019 | 2,813.00p | 3,300.00p | 2,702.00p | 3,286.00p | 2578892 |
15/10/2019 | 2,677.00p | 2,686.00p | 2,524.00p | 2,560.00p | 545201 |
14/10/2019 | 2,522.00p | 2,687.00p | 2,499.67p | 2,635.00p | 641489 |
11/10/2019 | 2,461.00p | 2,575.00p | 2,409.00p | 2,575.00p | 441967 |
10/10/2019 | 2,425.00p | 2,452.00p | 2,361.00p | 2,450.00p | 217703 |
09/10/2019 | 2,473.00p | 2,473.00p | 2,345.00p | 2,424.00p | 192678 |
08/10/2019 | 2,383.00p | 2,452.00p | 2,333.00p | 2,370.00p | 234200 |
07/10/2019 | 2,408.00p | 2,436.00p | 2,315.00p | 2,392.00p | 264847 |
04/10/2019 | 2,361.00p | 2,435.00p | 2,357.00p | 2,435.00p | 266278 |
03/10/2019 | 2,521.00p | 2,542.00p | 2,322.00p | 2,342.00p | 360855 |
02/10/2019 | 2,456.00p | 2,604.00p | 2,456.00p | 2,552.00p | 238660 |
01/10/2019 | 2,549.00p | 2,549.45p | 2,460.00p | 2,485.00p | 229898 |
30/09/2019 | 2,394.00p | 2,539.00p | 2,394.00p | 2,476.00p | 249522 |
27/09/2019 | 2,342.00p | 2,468.22p | 2,309.00p | 2,410.00p | 485493 |
26/09/2019 | 2,435.00p | 2,489.00p | 2,347.00p | 2,347.00p | 416002 |
25/09/2019 | 2,426.00p | 2,476.00p | 2,380.00p | 2,454.00p | 219021 |
24/09/2019 | 2,549.00p | 2,576.00p | 2,445.00p | 2,445.00p | 376412 |
23/09/2019 | 2,613.00p | 2,633.00p | 2,514.00p | 2,574.00p | 379355 |
20/09/2019 | 2,643.00p | 2,707.00p | 2,597.00p | 2,613.00p | 368884 |
19/09/2019 | 2,718.00p | 2,718.00p | 2,624.00p | 2,651.00p | 284080 |
18/09/2019 | 2,790.00p | 2,790.00p | 2,718.00p | 2,719.00p | 249933 |
17/09/2019 | 2,782.00p | 2,806.70p | 2,712.00p | 2,787.00p | 629286 |
16/09/2019 | 2,750.00p | 2,789.00p | 2,680.00p | 2,780.00p | 530796 |
13/09/2019 | 2,675.00p | 2,752.00p | 2,670.16p | 2,731.00p | 320853 |
12/09/2019 | 2,711.00p | 2,712.64p | 2,626.25p | 2,674.00p | 333041 |
11/09/2019 | 2,586.00p | 2,713.00p | 2,532.00p | 2,650.00p | 981964 |
10/09/2019 | 2,514.00p | 2,588.00p | 2,462.00p | 2,518.00p | 461694 |
09/09/2019 | 2,505.00p | 2,540.00p | 2,474.00p | 2,501.00p | 227096 |
06/09/2019 | 2,484.00p | 2,527.00p | 2,462.00p | 2,508.00p | 329894 |
05/09/2019 | 2,390.00p | 2,484.00p | 2,384.45p | 2,484.00p | 415247 |
04/09/2019 | 2,276.00p | 2,382.00p | 2,276.00p | 2,344.00p | 177533 |
03/09/2019 | 2,309.00p | 2,352.71p | 2,266.00p | 2,321.00p | 149655 |
02/09/2019 | 2,380.00p | 2,418.86p | 2,319.00p | 2,340.00p | 423170 |
30/08/2019 | 2,385.00p | 2,468.00p | 2,370.00p | 2,380.00p | 295954 |
29/08/2019 | 2,336.00p | 2,393.00p | 2,271.00p | 2,390.00p | 234258 |
28/08/2019 | 2,322.00p | 2,356.00p | 2,257.00p | 2,329.00p | 255225 |
27/08/2019 | 2,338.00p | 2,350.00p | 2,278.00p | 2,320.00p | 337459 |
23/08/2019 | 2,262.00p | 2,375.00p | 2,247.50p | 2,296.00p | 416178 |
22/08/2019 | 2,248.00p | 2,306.09p | 2,183.00p | 2,268.00p | 379748 |
21/08/2019 | 2,327.00p | 2,328.00p | 2,257.00p | 2,268.00p | 486142 |
20/08/2019 | 2,300.00p | 2,371.00p | 2,274.83p | 2,318.00p | 310912 |
19/08/2019 | 2,270.00p | 2,357.42p | 2,248.00p | 2,331.00p | 291925 |
16/08/2019 | 2,203.00p | 2,268.00p | 2,146.00p | 2,250.00p | 395149 |
15/08/2019 | 2,197.00p | 2,232.00p | 2,141.00p | 2,149.00p | 703894 |
14/08/2019 | 2,360.00p | 2,394.00p | 2,300.00p | 2,300.00p | 229669 |
13/08/2019 | 2,285.00p | 2,379.00p | 2,233.00p | 2,370.00p | 624952 |
12/08/2019 | 2,522.00p | 2,522.00p | 2,273.00p | 2,280.00p | 456455 |
09/08/2019 | 2,443.00p | 2,522.00p | 2,395.48p | 2,429.00p | 295670 |
08/08/2019 | 2,402.00p | 2,462.00p | 2,386.43p | 2,462.00p | 252744 |
07/08/2019 | 2,503.00p | 2,503.00p | 2,352.00p | 2,370.00p | 491527 |
06/08/2019 | 2,515.00p | 2,568.00p | 2,463.00p | 2,463.00p | 301577 |
05/08/2019 | 2,500.00p | 2,521.00p | 2,426.00p | 2,500.00p | 466012 |
02/08/2019 | 2,639.00p | 2,646.00p | 2,498.00p | 2,547.00p | 478796 |
01/08/2019 | 2,600.00p | 2,734.32p | 2,578.00p | 2,688.00p | 583666 |
31/07/2019 | 2,565.00p | 2,650.00p | 2,541.00p | 2,606.00p | 401007 |
30/07/2019 | 2,469.00p | 2,565.00p | 2,469.00p | 2,555.00p | 700815 |
29/07/2019 | 2,447.00p | 2,572.00p | 2,423.00p | 2,559.00p | 716829 |
26/07/2019 | 2,440.00p | 2,479.00p | 2,409.00p | 2,465.00p | 595290 |
25/07/2019 | 2,342.00p | 2,447.00p | 2,331.00p | 2,418.00p | 513780 |
24/07/2019 | 2,260.00p | 2,418.00p | 2,240.00p | 2,379.00p | 881193 |
23/07/2019 | 2,199.00p | 2,249.00p | 2,157.00p | 2,232.00p | 1044010 |
22/07/2019 | 2,143.00p | 2,207.00p | 2,100.00p | 2,170.00p | 1066799 |
19/07/2019 | 2,136.00p | 2,186.42p | 2,033.00p | 2,181.00p | 2382294 |
18/07/2019 | 2,160.00p | 2,500.00p | 2,107.00p | 2,107.00p | 3927741 |
17/07/2019 | 2,772.00p | 2,808.00p | 2,736.00p | 2,743.00p | 432452 |
16/07/2019 | 2,746.00p | 2,790.85p | 2,715.00p | 2,761.00p | 524391 |
15/07/2019 | 2,656.00p | 2,759.00p | 2,580.56p | 2,737.00p | 570492 |
12/07/2019 | 2,639.00p | 2,653.00p | 2,576.00p | 2,615.00p | 379029 |
11/07/2019 | 2,565.00p | 2,629.00p | 2,542.00p | 2,616.00p | 457232 |
10/07/2019 | 2,518.00p | 2,574.00p | 2,499.00p | 2,557.00p | 495126 |
09/07/2019 | 2,453.00p | 2,504.00p | 2,401.02p | 2,500.00p | 529658 |
08/07/2019 | 2,624.00p | 2,624.00p | 2,457.00p | 2,461.00p | 672108 |
05/07/2019 | 2,529.00p | 2,627.00p | 2,507.00p | 2,607.00p | 429224 |
*Close Price adjusted for both dividends and splits