Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/11/2021 | 2,709.00p | 2,727.00p | 2,682.55p | 2,702.00p | 476318 |
29/10/2021 | 2,685.00p | 2,712.00p | 2,672.00p | 2,702.00p | 744809 |
28/10/2021 | 2,632.00p | 2,688.00p | 2,613.00p | 2,688.00p | 580018 |
27/10/2021 | 2,607.00p | 2,654.00p | 2,607.00p | 2,641.00p | 521177 |
26/10/2021 | 2,640.00p | 2,668.00p | 2,573.00p | 2,609.00p | 967718 |
25/10/2021 | 2,587.00p | 2,604.00p | 2,582.00p | 2,586.00p | 562968 |
22/10/2021 | 2,559.00p | 2,607.00p | 2,553.00p | 2,585.00p | 481283 |
21/10/2021 | 2,507.00p | 2,559.00p | 2,507.00p | 2,550.00p | 621244 |
20/10/2021 | 2,507.00p | 2,524.00p | 2,483.00p | 2,517.00p | 442340 |
19/10/2021 | 2,541.00p | 2,555.00p | 2,513.00p | 2,514.00p | 563537 |
18/10/2021 | 2,523.00p | 2,541.00p | 2,514.00p | 2,538.00p | 568458 |
15/10/2021 | 2,514.00p | 2,529.00p | 2,504.00p | 2,521.00p | 397423 |
14/10/2021 | 2,527.00p | 2,531.00p | 2,491.00p | 2,504.00p | 403197 |
13/10/2021 | 2,451.00p | 2,517.00p | 2,445.01p | 2,514.00p | 895211 |
12/10/2021 | 2,381.00p | 2,455.00p | 2,381.00p | 2,443.00p | 1190246 |
11/10/2021 | 2,391.00p | 2,403.00p | 2,363.00p | 2,397.00p | 317884 |
08/10/2021 | 2,417.00p | 2,450.00p | 2,389.00p | 2,399.00p | 460266 |
07/10/2021 | 2,432.00p | 2,436.00p | 2,410.00p | 2,416.00p | 397066 |
06/10/2021 | 2,430.00p | 2,440.00p | 2,364.16p | 2,400.00p | 527188 |
05/10/2021 | 2,415.00p | 2,452.26p | 2,411.52p | 2,447.00p | 682298 |
04/10/2021 | 2,418.00p | 2,444.00p | 2,409.00p | 2,421.00p | 325027 |
01/10/2021 | 2,421.00p | 2,447.90p | 2,414.00p | 2,420.00p | 1128274 |
30/09/2021 | 2,473.00p | 2,477.00p | 2,440.00p | 2,455.00p | 905294 |
29/09/2021 | 2,452.00p | 2,489.00p | 2,448.00p | 2,457.00p | 464765 |
28/09/2021 | 2,485.00p | 2,491.00p | 2,421.00p | 2,439.00p | 632159 |
27/09/2021 | 2,506.00p | 2,509.00p | 2,467.00p | 2,480.00p | 802745 |
24/09/2021 | 2,531.00p | 2,532.62p | 2,470.53p | 2,487.00p | 466414 |
23/09/2021 | 2,566.00p | 2,570.00p | 2,536.00p | 2,540.00p | 452776 |
22/09/2021 | 2,512.00p | 2,550.00p | 2,512.00p | 2,543.00p | 451608 |
21/09/2021 | 2,514.00p | 2,531.00p | 2,491.00p | 2,506.00p | 532329 |
20/09/2021 | 2,500.00p | 2,511.00p | 2,483.00p | 2,504.00p | 554200 |
17/09/2021 | 2,568.00p | 2,590.00p | 2,508.00p | 2,508.00p | 1703337 |
16/09/2021 | 2,534.00p | 2,569.00p | 2,528.00p | 2,550.00p | 790223 |
15/09/2021 | 2,603.00p | 2,611.00p | 2,528.00p | 2,528.00p | 638599 |
14/09/2021 | 2,569.00p | 2,616.00p | 2,565.00p | 2,603.00p | 450377 |
13/09/2021 | 2,573.00p | 2,590.00p | 2,567.00p | 2,567.00p | 273069 |
10/09/2021 | 2,579.00p | 2,582.00p | 2,563.00p | 2,567.00p | 300866 |
09/09/2021 | 2,557.00p | 2,568.00p | 2,527.00p | 2,568.00p | 477710 |
08/09/2021 | 2,606.00p | 2,609.00p | 2,561.00p | 2,580.00p | 488077 |
07/09/2021 | 2,589.00p | 2,622.00p | 2,586.00p | 2,618.00p | 429516 |
06/09/2021 | 2,604.00p | 2,604.00p | 2,582.00p | 2,600.00p | 318977 |
03/09/2021 | 2,652.00p | 2,656.00p | 2,577.00p | 2,594.00p | 680049 |
02/09/2021 | 2,653.00p | 2,658.00p | 2,632.00p | 2,652.00p | 466521 |
01/09/2021 | 2,651.00p | 2,663.03p | 2,609.00p | 2,654.00p | 908725 |
31/08/2021 | 2,626.00p | 2,650.00p | 2,562.00p | 2,636.00p | 1791611 |
27/08/2021 | 2,663.00p | 2,680.00p | 2,655.00p | 2,680.00p | 379815 |
26/08/2021 | 2,667.00p | 2,675.00p | 2,645.00p | 2,675.00p | 391586 |
25/08/2021 | 2,673.00p | 2,685.00p | 2,664.80p | 2,668.00p | 308909 |
24/08/2021 | 2,703.00p | 2,708.00p | 2,668.00p | 2,675.00p | 489521 |
23/08/2021 | 2,704.00p | 2,708.00p | 2,685.00p | 2,700.00p | 394975 |
20/08/2021 | 2,697.00p | 2,702.00p | 2,678.00p | 2,691.00p | 580540 |
19/08/2021 | 2,654.00p | 2,694.00p | 2,644.00p | 2,686.00p | 434475 |
18/08/2021 | 2,651.00p | 2,674.00p | 2,641.00p | 2,659.00p | 238782 |
17/08/2021 | 2,630.00p | 2,655.00p | 2,625.00p | 2,652.00p | 234771 |
16/08/2021 | 2,655.00p | 2,658.00p | 2,635.56p | 2,641.00p | 291411 |
13/08/2021 | 2,659.00p | 2,670.00p | 2,646.00p | 2,658.00p | 246508 |
12/08/2021 | 2,641.00p | 2,664.00p | 2,626.00p | 2,659.00p | 381643 |
11/08/2021 | 2,600.00p | 2,636.00p | 2,591.78p | 2,636.00p | 323299 |
10/08/2021 | 2,607.00p | 2,618.00p | 2,582.00p | 2,599.00p | 444254 |
09/08/2021 | 2,615.00p | 2,619.00p | 2,593.00p | 2,612.00p | 914386 |
06/08/2021 | 2,656.00p | 2,664.00p | 2,619.00p | 2,619.00p | 568699 |
05/08/2021 | 2,650.00p | 2,680.25p | 2,647.00p | 2,664.00p | 462824 |
04/08/2021 | 2,672.00p | 2,683.00p | 2,660.00p | 2,666.00p | 389700 |
03/08/2021 | 2,669.00p | 2,672.00p | 2,647.56p | 2,665.00p | 604095 |
02/08/2021 | 2,679.00p | 2,693.00p | 2,652.00p | 2,674.00p | 492777 |
30/07/2021 | 2,643.00p | 2,666.00p | 2,622.00p | 2,666.00p | 576485 |
29/07/2021 | 2,648.00p | 2,665.00p | 2,631.00p | 2,662.00p | 374106 |
28/07/2021 | 2,621.00p | 2,648.00p | 2,621.00p | 2,648.00p | 355123 |
27/07/2021 | 2,631.00p | 2,653.00p | 2,620.00p | 2,629.00p | 395222 |
26/07/2021 | 2,665.00p | 2,680.00p | 2,642.00p | 2,642.00p | 470179 |
23/07/2021 | 2,639.00p | 2,670.00p | 2,635.00p | 2,667.00p | 413666 |
22/07/2021 | 2,609.00p | 2,637.00p | 2,599.00p | 2,632.00p | 279309 |
21/07/2021 | 2,610.00p | 2,633.00p | 2,598.00p | 2,601.00p | 577240 |
20/07/2021 | 2,601.00p | 2,606.00p | 2,576.00p | 2,592.00p | 641967 |
19/07/2021 | 2,579.00p | 2,592.00p | 2,560.00p | 2,589.00p | 458279 |
16/07/2021 | 2,587.00p | 2,602.00p | 2,569.00p | 2,596.00p | 680030 |
15/07/2021 | 2,595.00p | 2,621.00p | 2,583.00p | 2,585.00p | 596892 |
14/07/2021 | 2,597.00p | 2,606.00p | 2,572.00p | 2,594.00p | 459934 |
13/07/2021 | 2,582.00p | 2,620.00p | 2,574.00p | 2,613.00p | 612487 |
12/07/2021 | 2,555.00p | 2,584.00p | 2,546.00p | 2,576.00p | 476255 |
09/07/2021 | 2,518.00p | 2,569.00p | 2,515.00p | 2,556.00p | 977469 |
08/07/2021 | 2,469.00p | 2,479.97p | 2,451.00p | 2,467.00p | 492200 |
07/07/2021 | 2,463.00p | 2,484.00p | 2,449.00p | 2,480.00p | 342420 |
06/07/2021 | 2,425.00p | 2,458.00p | 2,425.00p | 2,455.00p | 394698 |
05/07/2021 | 2,432.00p | 2,442.00p | 2,427.00p | 2,440.00p | 259839 |
02/07/2021 | 2,444.00p | 2,446.00p | 2,420.00p | 2,429.00p | 573259 |
01/07/2021 | 2,401.00p | 2,428.00p | 2,383.00p | 2,428.00p | 860714 |
30/06/2021 | 2,434.00p | 2,449.00p | 2,380.00p | 2,389.00p | 924165 |
29/06/2021 | 2,406.00p | 2,436.00p | 2,391.00p | 2,431.00p | 822057 |
28/06/2021 | 2,414.00p | 2,423.00p | 2,393.00p | 2,407.00p | 632157 |
25/06/2021 | 2,402.00p | 2,429.00p | 2,397.60p | 2,415.00p | 786877 |
24/06/2021 | 2,440.00p | 2,467.31p | 2,396.00p | 2,400.00p | 1500062 |
23/06/2021 | 2,382.00p | 2,407.00p | 2,356.00p | 2,383.00p | 694296 |
22/06/2021 | 2,383.00p | 2,394.00p | 2,364.00p | 2,385.00p | 448316 |
21/06/2021 | 2,328.00p | 2,382.00p | 2,319.00p | 2,379.00p | 704211 |
18/06/2021 | 2,343.00p | 2,359.00p | 2,323.00p | 2,331.00p | 1313446 |
17/06/2021 | 2,354.00p | 2,358.00p | 2,333.00p | 2,339.00p | 882878 |
16/06/2021 | 2,315.00p | 2,380.00p | 2,307.00p | 2,354.00p | 788300 |
15/06/2021 | 2,294.00p | 2,320.00p | 2,275.00p | 2,304.00p | 591735 |
14/06/2021 | 2,321.00p | 2,332.00p | 2,285.00p | 2,285.00p | 548269 |
11/06/2021 | 2,264.00p | 2,319.00p | 2,263.00p | 2,308.00p | 639418 |
10/06/2021 | 2,285.00p | 2,296.00p | 2,240.00p | 2,258.00p | 655505 |
09/06/2021 | 2,278.00p | 2,302.00p | 2,268.00p | 2,282.00p | 551964 |
08/06/2021 | 2,272.00p | 2,287.00p | 2,240.00p | 2,280.00p | 644434 |
07/06/2021 | 2,279.00p | 2,286.00p | 2,267.00p | 2,272.00p | 467417 |
04/06/2021 | 2,275.00p | 2,291.10p | 2,232.00p | 2,272.00p | 1137468 |
03/06/2021 | 2,317.00p | 2,322.40p | 2,300.00p | 2,311.00p | 479466 |
02/06/2021 | 2,292.00p | 2,313.00p | 2,286.00p | 2,311.00p | 537393 |
01/06/2021 | 2,289.00p | 2,320.00p | 2,280.00p | 2,280.00p | 518316 |
28/05/2021 | 2,262.00p | 2,313.00p | 2,253.00p | 2,285.00p | 1189615 |
27/05/2021 | 2,280.00p | 2,286.00p | 2,251.00p | 2,251.00p | 1522173 |
26/05/2021 | 2,280.00p | 2,296.00p | 2,275.00p | 2,283.00p | 814006 |
25/05/2021 | 2,279.00p | 2,297.00p | 2,272.00p | 2,276.00p | 439247 |
24/05/2021 | 2,278.00p | 2,294.00p | 2,269.00p | 2,288.00p | 279833 |
21/05/2021 | 2,290.00p | 2,292.65p | 2,265.00p | 2,284.00p | 552850 |
20/05/2021 | 2,280.00p | 2,298.00p | 2,272.00p | 2,284.00p | 574324 |
19/05/2021 | 2,280.00p | 2,296.00p | 2,269.00p | 2,296.00p | 553137 |
18/05/2021 | 2,339.00p | 2,350.91p | 2,306.00p | 2,307.00p | 465412 |
17/05/2021 | 2,305.00p | 2,336.00p | 2,301.00p | 2,320.00p | 649077 |
14/05/2021 | 2,300.00p | 2,312.00p | 2,293.49p | 2,306.00p | 359963 |
13/05/2021 | 2,254.00p | 2,268.21p | 2,225.00p | 2,282.00p | 602713 |
12/05/2021 | 2,264.00p | 2,307.00p | 2,263.00p | 2,280.00p | 383976 |
11/05/2021 | 2,292.00p | 2,304.00p | 2,255.00p | 2,270.00p | 814614 |
10/05/2021 | 2,351.00p | 2,352.00p | 2,305.00p | 2,316.00p | 710088 |
07/05/2021 | 2,351.00p | 2,359.00p | 2,333.00p | 2,348.00p | 455589 |
06/05/2021 | 2,328.00p | 2,358.00p | 2,320.00p | 2,338.00p | 564154 |
05/05/2021 | 2,313.00p | 2,343.00p | 2,309.55p | 2,320.00p | 805407 |
04/05/2021 | 2,338.00p | 2,355.00p | 2,304.00p | 2,305.00p | 626956 |
30/04/2021 | 2,319.00p | 2,339.00p | 2,305.00p | 2,327.00p | 821063 |
29/04/2021 | 2,296.00p | 2,319.00p | 2,281.05p | 2,310.00p | 657778 |
28/04/2021 | 2,335.00p | 2,349.00p | 2,291.00p | 2,291.00p | 743369 |
27/04/2021 | 2,425.00p | 2,446.00p | 2,318.00p | 2,341.00p | 1178313 |
26/04/2021 | 2,456.00p | 2,469.00p | 2,446.00p | 2,448.00p | 366443 |
23/04/2021 | 2,438.00p | 2,457.00p | 2,436.00p | 2,454.00p | 616016 |
22/04/2021 | 2,436.00p | 2,467.00p | 2,422.00p | 2,456.00p | 807691 |
21/04/2021 | 2,438.00p | 2,468.00p | 2,394.00p | 2,424.00p | 1067193 |
20/04/2021 | 2,521.00p | 2,536.00p | 2,501.00p | 2,504.00p | 768419 |
19/04/2021 | 2,518.00p | 2,533.00p | 2,501.00p | 2,520.00p | 676610 |
16/04/2021 | 2,485.00p | 2,510.32p | 2,477.00p | 2,508.00p | 755475 |
15/04/2021 | 2,441.00p | 2,499.00p | 2,440.00p | 2,479.00p | 557026 |
14/04/2021 | 2,451.00p | 2,458.00p | 2,433.00p | 2,433.00p | 371513 |
13/04/2021 | 2,434.00p | 2,478.00p | 2,434.00p | 2,455.00p | 724777 |
12/04/2021 | 2,406.00p | 2,472.00p | 2,384.45p | 2,434.00p | 1137731 |
09/04/2021 | 2,404.00p | 2,416.00p | 2,382.00p | 2,409.00p | 623810 |
08/04/2021 | 2,384.00p | 2,403.00p | 2,378.00p | 2,403.00p | 949432 |
07/04/2021 | 2,336.00p | 2,390.00p | 2,335.00p | 2,380.00p | 694585 |
06/04/2021 | 2,356.00p | 2,380.00p | 2,315.00p | 2,325.00p | 697534 |
01/04/2021 | 2,324.00p | 2,363.00p | 2,321.00p | 2,360.00p | 456968 |
31/03/2021 | 2,304.00p | 2,355.00p | 2,297.00p | 2,323.00p | 693727 |
30/03/2021 | 2,305.00p | 2,310.00p | 2,272.00p | 2,302.00p | 427798 |
29/03/2021 | 2,303.00p | 2,309.00p | 2,259.72p | 2,298.00p | 721560 |
26/03/2021 | 2,335.00p | 2,344.00p | 2,284.00p | 2,303.00p | 535434 |
25/03/2021 | 2,309.00p | 2,360.00p | 2,300.04p | 2,326.00p | 703602 |
24/03/2021 | 2,347.00p | 2,369.00p | 2,316.00p | 2,318.00p | 549291 |
23/03/2021 | 2,333.00p | 2,375.00p | 2,303.00p | 2,353.00p | 841304 |
22/03/2021 | 2,251.00p | 2,300.00p | 2,237.00p | 2,297.00p | 517956 |
19/03/2021 | 2,258.00p | 2,274.00p | 2,225.00p | 2,250.00p | 1274862 |
18/03/2021 | 2,275.00p | 2,278.00p | 2,240.00p | 2,262.00p | 484485 |
17/03/2021 | 2,277.00p | 2,286.00p | 2,256.00p | 2,266.00p | 535949 |
16/03/2021 | 2,249.00p | 2,282.00p | 2,249.00p | 2,276.00p | 672234 |
15/03/2021 | 2,244.00p | 2,271.00p | 2,227.00p | 2,242.00p | 328135 |
12/03/2021 | 2,243.00p | 2,275.00p | 2,223.71p | 2,240.00p | 509696 |
11/03/2021 | 2,248.00p | 2,287.00p | 2,243.00p | 2,243.00p | 735319 |
10/03/2021 | 2,215.00p | 2,261.00p | 2,202.00p | 2,246.00p | 621897 |
09/03/2021 | 2,149.00p | 2,233.00p | 2,135.00p | 2,215.00p | 833292 |
08/03/2021 | 2,188.00p | 2,191.00p | 2,122.00p | 2,150.00p | 851450 |
05/03/2021 | 2,217.00p | 2,227.00p | 2,172.00p | 2,178.00p | 640965 |
04/03/2021 | 2,255.00p | 2,255.00p | 2,209.00p | 2,226.00p | 677668 |
03/03/2021 | 2,299.00p | 2,315.00p | 2,247.00p | 2,266.00p | 763058 |
02/03/2021 | 2,255.00p | 2,310.00p | 2,230.27p | 2,249.00p | 714824 |
01/03/2021 | 2,237.00p | 2,261.00p | 2,144.00p | 2,255.00p | 790210 |
26/02/2021 | 2,270.00p | 2,285.00p | 2,227.00p | 2,237.00p | 977183 |
25/02/2021 | 2,261.00p | 2,286.00p | 2,253.00p | 2,273.00p | 580899 |
24/02/2021 | 2,265.00p | 2,284.00p | 2,225.50p | 2,260.00p | 594301 |
23/02/2021 | 2,255.00p | 2,277.00p | 2,200.00p | 2,261.00p | 1056301 |
22/02/2021 | 2,272.00p | 2,277.00p | 2,238.00p | 2,250.00p | 513910 |
19/02/2021 | 2,303.00p | 2,312.00p | 2,282.00p | 2,282.00p | 917693 |
18/02/2021 | 2,307.00p | 2,336.47p | 2,287.00p | 2,299.00p | 438696 |
17/02/2021 | 2,353.00p | 2,353.00p | 2,306.00p | 2,311.00p | 585050 |
16/02/2021 | 2,348.00p | 2,362.00p | 2,330.00p | 2,346.00p | 282416 |
15/02/2021 | 2,343.00p | 2,368.00p | 2,326.00p | 2,346.00p | 462600 |
12/02/2021 | 2,313.00p | 2,343.00p | 2,305.00p | 2,343.00p | 309615 |
11/02/2021 | 2,289.00p | 2,344.00p | 2,274.00p | 2,316.00p | 579790 |
10/02/2021 | 2,323.00p | 2,329.00p | 2,275.00p | 2,284.00p | 579326 |
09/02/2021 | 2,360.00p | 2,376.00p | 2,313.00p | 2,313.00p | 512607 |
08/02/2021 | 2,347.00p | 2,401.00p | 2,341.00p | 2,364.00p | 578016 |
05/02/2021 | 2,377.00p | 2,386.00p | 2,342.00p | 2,342.00p | 534480 |
04/02/2021 | 2,421.00p | 2,451.00p | 2,373.00p | 2,381.00p | 485836 |
03/02/2021 | 2,468.00p | 2,488.00p | 2,410.28p | 2,419.00p | 517486 |
02/02/2021 | 2,407.00p | 2,473.00p | 2,396.00p | 2,464.00p | 602842 |
01/02/2021 | 2,370.00p | 2,406.00p | 2,361.00p | 2,404.00p | 357868 |
29/01/2021 | 2,370.00p | 2,402.86p | 2,348.00p | 2,350.00p | 750428 |
28/01/2021 | 2,395.00p | 2,438.45p | 2,363.91p | 2,409.00p | 579840 |
27/01/2021 | 2,403.00p | 2,440.00p | 2,375.00p | 2,405.00p | 911456 |
26/01/2021 | 2,451.00p | 2,459.00p | 2,403.00p | 2,403.00p | 839808 |
25/01/2021 | 2,420.00p | 2,473.00p | 2,420.00p | 2,454.00p | 610513 |
22/01/2021 | 2,409.00p | 2,436.00p | 2,389.00p | 2,408.00p | 687863 |
21/01/2021 | 2,431.00p | 2,452.00p | 2,418.00p | 2,446.00p | 549107 |
20/01/2021 | 2,432.00p | 2,451.00p | 2,408.00p | 2,420.00p | 755714 |
19/01/2021 | 2,470.00p | 2,470.00p | 2,430.00p | 2,430.00p | 822520 |
*Close Price adjusted for both dividends and splits