Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/01/2021 | 2,376.00p | 2,419.00p | 2,330.00p | 2,346.00p | 72915 |
14/01/2021 | 2,358.00p | 2,390.72p | 2,348.00p | 2,370.00p | 95329 |
13/01/2021 | 2,380.00p | 2,389.81p | 2,334.00p | 2,366.00p | 207164 |
12/01/2021 | 2,382.00p | 2,382.00p | 2,310.00p | 2,350.00p | 133359 |
11/01/2021 | 2,402.00p | 2,414.00p | 2,360.00p | 2,364.00p | 154297 |
08/01/2021 | 2,400.00p | 2,420.04p | 2,366.00p | 2,380.00p | 173370 |
07/01/2021 | 2,512.00p | 2,512.00p | 2,382.00p | 2,394.00p | 135830 |
06/01/2021 | 2,547.00p | 2,574.00p | 2,392.00p | 2,452.00p | 207490 |
05/01/2021 | 2,442.00p | 2,480.00p | 2,374.00p | 2,472.00p | 319119 |
04/01/2021 | 2,430.00p | 2,496.00p | 2,430.00p | 2,456.00p | 86546 |
31/12/2020 | 2,470.00p | 2,470.00p | 2,418.00p | 2,448.00p | 31707 |
30/12/2020 | 2,496.00p | 2,534.00p | 2,466.00p | 2,472.00p | 66952 |
29/12/2020 | 2,506.00p | 2,594.00p | 2,494.00p | 2,538.00p | 159259 |
24/12/2020 | 2,446.00p | 2,498.00p | 2,446.00p | 2,498.00p | 28831 |
23/12/2020 | 2,470.00p | 2,470.00p | 2,422.00p | 2,444.00p | 90607 |
22/12/2020 | 2,370.00p | 2,444.00p | 2,370.00p | 2,430.00p | 54072 |
21/12/2020 | 2,328.00p | 2,412.00p | 2,322.00p | 2,402.00p | 116483 |
18/12/2020 | 2,406.00p | 2,406.00p | 2,358.00p | 2,388.00p | 258665 |
17/12/2020 | 2,324.00p | 2,410.00p | 2,304.70p | 2,372.00p | 168733 |
16/12/2020 | 2,226.00p | 2,330.00p | 2,226.00p | 2,300.00p | 203183 |
15/12/2020 | 2,270.00p | 2,288.44p | 2,224.00p | 2,258.00p | 94208 |
14/12/2020 | 2,278.00p | 2,300.00p | 2,224.67p | 2,280.00p | 194017 |
11/12/2020 | 2,200.00p | 2,266.00p | 2,200.00p | 2,230.00p | 113808 |
10/12/2020 | 2,276.00p | 2,361.84p | 2,222.00p | 2,244.00p | 271845 |
09/12/2020 | 2,234.00p | 2,264.00p | 2,210.00p | 2,220.00p | 106066 |
08/12/2020 | 2,224.00p | 2,278.00p | 2,224.00p | 2,258.00p | 84190 |
07/12/2020 | 2,200.00p | 2,294.00p | 2,200.00p | 2,236.00p | 92165 |
04/12/2020 | 2,174.00p | 2,256.00p | 2,174.00p | 2,238.00p | 86540 |
03/12/2020 | 2,186.00p | 2,224.00p | 2,164.00p | 2,210.00p | 93542 |
02/12/2020 | 2,194.00p | 2,230.00p | 2,171.50p | 2,198.00p | 148050 |
01/12/2020 | 2,206.00p | 2,256.00p | 2,206.00p | 2,230.00p | 437323 |
30/11/2020 | 2,174.00p | 2,264.00p | 2,174.00p | 2,224.00p | 229816 |
27/11/2020 | 2,124.00p | 2,212.00p | 2,124.00p | 2,212.00p | 314366 |
26/11/2020 | 2,158.00p | 2,200.00p | 2,137.58p | 2,160.00p | 160922 |
25/11/2020 | 2,286.00p | 2,286.00p | 2,184.00p | 2,184.00p | 115149 |
24/11/2020 | 2,338.00p | 2,338.00p | 2,218.00p | 2,218.00p | 111243 |
23/11/2020 | 2,342.00p | 2,360.00p | 2,270.00p | 2,270.00p | 250142 |
20/11/2020 | 2,324.00p | 2,324.00p | 2,272.00p | 2,320.00p | 99363 |
19/11/2020 | 2,206.00p | 2,274.00p | 2,206.00p | 2,270.00p | 153620 |
18/11/2020 | 2,178.00p | 2,268.00p | 2,178.00p | 2,254.00p | 241960 |
17/11/2020 | 2,280.00p | 2,298.48p | 2,222.00p | 2,224.00p | 534753 |
16/11/2020 | 2,288.00p | 2,325.49p | 2,276.00p | 2,282.00p | 189919 |
13/11/2020 | 2,220.00p | 2,268.00p | 2,210.00p | 2,266.00p | 198484 |
12/11/2020 | 2,220.00p | 2,290.00p | 2,200.00p | 2,242.00p | 635268 |
10/11/2020 | 2,276.00p | 2,328.00p | 2,192.00p | 2,230.00p | 591381 |
09/11/2020 | 2,400.00p | 2,434.00p | 2,325.32p | 2,330.00p | 114979 |
06/11/2020 | 2,438.00p | 2,438.00p | 2,346.00p | 2,366.00p | 86855 |
05/11/2020 | 2,390.00p | 2,410.00p | 2,354.00p | 2,380.00p | 92871 |
04/11/2020 | 2,246.00p | 2,374.00p | 2,227.10p | 2,374.00p | 94319 |
03/11/2020 | 2,292.00p | 2,292.00p | 2,227.09p | 2,288.00p | 72864 |
02/11/2020 | 2,294.00p | 2,294.00p | 2,198.00p | 2,222.00p | 125020 |
30/10/2020 | 2,298.00p | 2,352.00p | 2,216.70p | 2,274.00p | 409594 |
29/10/2020 | 2,222.00p | 2,314.00p | 2,204.67p | 2,298.00p | 273052 |
28/10/2020 | 2,300.00p | 2,326.00p | 2,214.00p | 2,222.00p | 206761 |
27/10/2020 | 2,300.00p | 2,368.00p | 2,300.00p | 2,334.00p | 100633 |
26/10/2020 | 2,384.00p | 2,384.00p | 2,304.00p | 2,358.00p | 161251 |
23/10/2020 | 2,520.00p | 2,520.00p | 2,384.00p | 2,408.00p | 127570 |
22/10/2020 | 2,456.00p | 2,504.00p | 2,454.00p | 2,500.00p | 444388 |
21/10/2020 | 2,462.00p | 2,500.00p | 2,456.00p | 2,482.00p | 143753 |
20/10/2020 | 2,480.00p | 2,522.00p | 2,472.00p | 2,486.00p | 121154 |
19/10/2020 | 2,484.00p | 2,498.00p | 2,444.00p | 2,480.00p | 69713 |
16/10/2020 | 2,484.00p | 2,510.00p | 2,468.00p | 2,468.00p | 194036 |
15/10/2020 | 2,466.00p | 2,488.00p | 2,412.00p | 2,478.00p | 283849 |
14/10/2020 | 2,550.00p | 2,550.00p | 2,472.00p | 2,508.00p | 94987 |
13/10/2020 | 2,484.00p | 2,510.10p | 2,458.00p | 2,498.00p | 91801 |
12/10/2020 | 2,446.00p | 2,518.00p | 2,424.12p | 2,500.00p | 240471 |
09/10/2020 | 2,360.00p | 2,476.00p | 2,360.00p | 2,470.00p | 110816 |
08/10/2020 | 2,352.00p | 2,411.24p | 2,340.00p | 2,392.00p | 93813 |
07/10/2020 | 2,342.00p | 2,358.00p | 2,276.00p | 2,352.00p | 121509 |
06/10/2020 | 2,384.00p | 2,384.00p | 2,271.31p | 2,288.00p | 69099 |
05/10/2020 | 2,368.00p | 2,368.00p | 2,304.00p | 2,326.00p | 75253 |
02/10/2020 | 2,306.00p | 2,328.54p | 2,280.00p | 2,316.00p | 61363 |
01/10/2020 | 2,350.00p | 2,380.00p | 2,320.00p | 2,328.00p | 87198 |
30/09/2020 | 2,406.00p | 2,406.00p | 2,336.00p | 2,366.00p | 88611 |
29/09/2020 | 2,342.00p | 2,384.00p | 2,315.00p | 2,360.00p | 117954 |
28/09/2020 | 2,352.00p | 2,364.00p | 2,262.00p | 2,340.00p | 125245 |
25/09/2020 | 2,260.00p | 2,332.00p | 2,258.50p | 2,332.00p | 96737 |
24/09/2020 | 2,328.00p | 2,328.00p | 2,270.00p | 2,300.00p | 176662 |
23/09/2020 | 2,324.00p | 2,360.00p | 2,248.00p | 2,340.00p | 143291 |
22/09/2020 | 2,296.00p | 2,346.00p | 2,284.00p | 2,312.00p | 189508 |
21/09/2020 | 2,270.00p | 2,292.00p | 2,248.00p | 2,280.00p | 167741 |
18/09/2020 | 2,270.00p | 2,354.00p | 2,266.00p | 2,320.00p | 261480 |
17/09/2020 | 2,232.00p | 2,290.00p | 2,127.86p | 2,286.00p | 196593 |
16/09/2020 | 2,370.00p | 2,384.00p | 2,302.00p | 2,302.00p | 258686 |
15/09/2020 | 2,344.00p | 2,386.28p | 2,307.95p | 2,368.00p | 325574 |
14/09/2020 | 2,280.00p | 2,337.84p | 2,278.20p | 2,304.00p | 218510 |
11/09/2020 | 2,366.00p | 2,366.00p | 2,276.00p | 2,310.00p | 254343 |
10/09/2020 | 2,318.00p | 2,416.00p | 2,266.00p | 2,350.00p | 407425 |
09/09/2020 | 2,250.00p | 2,306.00p | 2,114.00p | 2,270.00p | 301192 |
08/09/2020 | 2,192.00p | 2,196.00p | 2,120.00p | 2,180.00p | 148617 |
07/09/2020 | 2,156.00p | 2,182.02p | 2,117.10p | 2,136.00p | 101912 |
04/09/2020 | 2,100.00p | 2,166.00p | 2,060.74p | 2,094.00p | 118229 |
03/09/2020 | 2,314.00p | 2,318.00p | 2,074.00p | 2,074.00p | 202323 |
02/09/2020 | 2,110.00p | 2,324.00p | 2,070.00p | 2,250.00p | 468251 |
01/09/2020 | 2,060.00p | 2,068.00p | 2,000.00p | 2,016.00p | 135712 |
28/08/2020 | 1,970.00p | 2,020.00p | 1,970.00p | 2,020.00p | 111214 |
27/08/2020 | 2,006.00p | 2,051.51p | 1,971.00p | 2,004.00p | 183143 |
26/08/2020 | 2,020.00p | 2,022.00p | 1,981.59p | 2,014.00p | 116436 |
25/08/2020 | 1,977.00p | 2,060.00p | 1,977.00p | 2,020.00p | 205623 |
24/08/2020 | 1,953.00p | 2,046.00p | 1,953.00p | 2,010.00p | 178675 |
21/08/2020 | 1,965.00p | 2,014.00p | 1,965.00p | 1,999.00p | 79981 |
20/08/2020 | 1,995.00p | 2,016.00p | 1,985.00p | 1,999.00p | 115806 |
19/08/2020 | 1,965.00p | 2,038.00p | 1,965.00p | 2,016.00p | 170056 |
14/08/2020 | 1,982.00p | 2,026.00p | 1,982.00p | 2,004.00p | 97675 |
13/08/2020 | 2,040.00p | 2,040.00p | 1,996.00p | 2,032.00p | 77558 |
12/08/2020 | 2,032.00p | 2,032.00p | 2,006.00p | 2,024.00p | 61817 |
11/08/2020 | 2,032.00p | 2,050.00p | 2,002.00p | 2,026.00p | 64334 |
10/08/2020 | 2,050.00p | 2,050.00p | 1,992.00p | 2,014.00p | 61015 |
07/08/2020 | 2,018.00p | 2,052.00p | 2,012.00p | 2,038.00p | 68950 |
06/08/2020 | 1,995.00p | 2,076.00p | 1,995.00p | 2,034.00p | 115113 |
05/08/2020 | 1,998.00p | 2,020.00p | 1,981.00p | 2,020.00p | 90885 |
04/08/2020 | 2,024.00p | 2,024.00p | 1,962.00p | 1,986.00p | 124054 |
31/07/2020 | 2,010.00p | 2,010.00p | 1,963.00p | 1,983.00p | 183909 |
30/07/2020 | 1,968.00p | 2,022.00p | 1,943.17p | 1,960.00p | 107216 |
29/07/2020 | 2,008.00p | 2,008.00p | 1,956.00p | 1,977.00p | 107477 |
28/07/2020 | 1,901.00p | 1,973.00p | 1,901.00p | 1,973.00p | 78268 |
24/07/2020 | 1,986.00p | 2,000.00p | 1,942.00p | 1,951.00p | 194670 |
23/07/2020 | 1,958.00p | 1,971.00p | 1,912.00p | 1,944.00p | 215329 |
22/07/2020 | 1,890.00p | 1,988.00p | 1,836.36p | 1,950.00p | 603511 |
21/07/2020 | 1,813.00p | 1,813.00p | 1,728.00p | 1,736.00p | 187055 |
20/07/2020 | 1,701.00p | 1,763.00p | 1,701.00p | 1,763.00p | 127978 |
17/07/2020 | 1,689.00p | 1,719.00p | 1,663.00p | 1,719.00p | 160371 |
16/07/2020 | 1,699.00p | 1,702.00p | 1,664.00p | 1,675.00p | 134184 |
15/07/2020 | 1,688.00p | 1,710.00p | 1,658.00p | 1,710.00p | 174300 |
14/07/2020 | 1,682.00p | 1,695.00p | 1,641.00p | 1,668.00p | 217351 |
13/07/2020 | 1,659.00p | 1,662.86p | 1,597.00p | 1,641.00p | 78003 |
10/07/2020 | 1,579.00p | 1,665.00p | 1,569.90p | 1,629.00p | 75807 |
09/07/2020 | 1,651.00p | 1,661.00p | 1,612.20p | 1,615.00p | 79354 |
08/07/2020 | 1,659.00p | 1,676.00p | 1,627.00p | 1,632.00p | 362640 |
07/07/2020 | 1,641.00p | 1,682.00p | 1,619.63p | 1,677.00p | 85420 |
06/07/2020 | 1,700.00p | 1,700.00p | 1,640.00p | 1,665.00p | 67395 |
03/07/2020 | 1,695.00p | 1,695.00p | 1,651.00p | 1,655.00p | 48348 |
02/07/2020 | 1,674.00p | 1,685.65p | 1,650.00p | 1,664.00p | 61785 |
01/07/2020 | 1,585.00p | 1,665.00p | 1,585.00p | 1,655.00p | 108188 |
30/06/2020 | 1,623.00p | 1,655.20p | 1,604.80p | 1,641.00p | 104108 |
29/06/2020 | 1,619.00p | 1,664.00p | 1,603.00p | 1,630.00p | 156794 |
26/06/2020 | 1,647.00p | 1,674.00p | 1,635.00p | 1,647.00p | 37393 |
25/06/2020 | 1,588.00p | 1,645.00p | 1,578.00p | 1,630.00p | 66238 |
24/06/2020 | 1,663.00p | 1,663.00p | 1,600.89p | 1,623.00p | 66482 |
23/06/2020 | 1,672.00p | 1,672.00p | 1,635.68p | 1,648.00p | 64566 |
22/06/2020 | 1,585.00p | 1,662.13p | 1,585.00p | 1,629.00p | 56881 |
19/06/2020 | 1,643.00p | 1,645.00p | 1,603.00p | 1,634.00p | 173966 |
18/06/2020 | 1,534.00p | 1,613.30p | 1,509.84p | 1,608.00p | 121100 |
17/06/2020 | 1,552.00p | 1,643.00p | 1,552.00p | 1,610.00p | 100110 |
16/06/2020 | 1,600.00p | 1,621.02p | 1,569.00p | 1,594.00p | 67067 |
15/06/2020 | 1,523.00p | 1,566.00p | 1,502.85p | 1,566.00p | 88141 |
12/06/2020 | 1,569.00p | 1,602.00p | 1,511.00p | 1,568.00p | 129077 |
11/06/2020 | 1,600.00p | 1,603.55p | 1,567.00p | 1,584.00p | 112994 |
10/06/2020 | 1,613.00p | 1,676.00p | 1,613.00p | 1,628.00p | 90421 |
09/06/2020 | 1,686.00p | 1,693.92p | 1,637.00p | 1,653.00p | 89954 |
08/06/2020 | 1,710.00p | 1,732.00p | 1,676.00p | 1,689.00p | 131860 |
05/06/2020 | 1,746.00p | 1,759.04p | 1,708.00p | 1,720.00p | 161087 |
04/06/2020 | 1,656.00p | 1,720.00p | 1,644.00p | 1,705.00p | 222669 |
03/06/2020 | 1,682.00p | 1,685.00p | 1,639.00p | 1,665.00p | 145507 |
02/06/2020 | 1,689.00p | 1,732.00p | 1,644.00p | 1,648.00p | 164116 |
01/06/2020 | 1,626.00p | 1,672.00p | 1,625.00p | 1,662.00p | 137563 |
29/05/2020 | 1,559.00p | 1,620.00p | 1,523.60p | 1,604.00p | 228853 |
28/05/2020 | 1,600.00p | 1,624.62p | 1,557.00p | 1,602.00p | 218112 |
27/05/2020 | 1,642.00p | 1,642.00p | 1,549.00p | 1,568.00p | 110374 |
26/05/2020 | 1,664.00p | 1,688.79p | 1,609.02p | 1,622.00p | 129835 |
25/05/2020 | 1,630.00p | 1,637.00p | 1,596.90p | 1,619.00p | 222029 |
22/05/2020 | 1,630.00p | 1,637.00p | 1,596.90p | 1,619.00p | 200092 |
21/05/2020 | 1,564.00p | 1,640.00p | 1,564.00p | 1,611.00p | 106949 |
20/05/2020 | 1,550.00p | 1,602.00p | 1,550.00p | 1,602.00p | 119901 |
19/05/2020 | 1,598.00p | 1,615.00p | 1,573.00p | 1,589.00p | 252412 |
18/05/2020 | 1,528.00p | 1,614.00p | 1,515.00p | 1,583.00p | 217625 |
15/05/2020 | 1,440.00p | 1,519.00p | 1,438.50p | 1,506.00p | 316673 |
14/05/2020 | 1,404.00p | 1,418.00p | 1,308.00p | 1,336.00p | 404825 |
13/05/2020 | 1,438.00p | 1,438.00p | 1,409.00p | 1,418.00p | 120909 |
12/05/2020 | 1,432.00p | 1,473.00p | 1,430.00p | 1,450.00p | 110655 |
11/05/2020 | 1,569.00p | 1,569.00p | 1,420.76p | 1,466.00p | 138176 |
08/05/2020 | 1,438.00p | 1,505.00p | 1,422.00p | 1,495.00p | 189762 |
07/05/2020 | 1,438.00p | 1,505.00p | 1,422.00p | 1,495.00p | 189762 |
06/05/2020 | 1,546.00p | 1,546.00p | 1,404.00p | 1,413.00p | 351861 |
05/05/2020 | 1,444.00p | 1,519.00p | 1,442.00p | 1,509.00p | 158930 |
04/05/2020 | 1,423.00p | 1,441.00p | 1,360.00p | 1,437.00p | 251382 |
01/05/2020 | 1,420.00p | 1,427.00p | 1,387.51p | 1,397.00p | 104928 |
30/04/2020 | 1,519.00p | 1,556.00p | 1,453.00p | 1,456.00p | 142109 |
29/04/2020 | 1,510.00p | 1,527.00p | 1,465.00p | 1,507.00p | 173166 |
28/04/2020 | 1,500.00p | 1,508.35p | 1,480.00p | 1,499.00p | 103643 |
27/04/2020 | 1,481.00p | 1,520.08p | 1,473.00p | 1,475.00p | 161205 |
24/04/2020 | 1,490.00p | 1,502.00p | 1,458.00p | 1,475.00p | 115691 |
23/04/2020 | 1,530.00p | 1,603.40p | 1,484.00p | 1,484.00p | 118445 |
22/04/2020 | 1,432.00p | 1,513.00p | 1,423.00p | 1,485.00p | 174213 |
21/04/2020 | 1,485.00p | 1,485.00p | 1,428.00p | 1,433.00p | 94748 |
20/04/2020 | 1,458.00p | 1,498.40p | 1,454.59p | 1,477.00p | 129980 |
17/04/2020 | 1,468.00p | 1,473.00p | 1,422.00p | 1,458.00p | 202435 |
16/04/2020 | 1,445.00p | 1,459.00p | 1,406.87p | 1,408.00p | 146738 |
15/04/2020 | 1,541.00p | 1,541.00p | 1,414.00p | 1,418.00p | 182727 |
14/04/2020 | 1,512.00p | 1,565.00p | 1,423.64p | 1,548.00p | 225352 |
09/04/2020 | 1,526.00p | 1,558.00p | 1,458.00p | 1,459.00p | 277355 |
08/04/2020 | 1,444.00p | 1,508.52p | 1,429.67p | 1,489.00p | 185616 |
07/04/2020 | 1,405.00p | 1,516.80p | 1,405.00p | 1,473.00p | 316048 |
06/04/2020 | 1,386.00p | 1,435.77p | 1,359.00p | 1,371.00p | 109729 |
03/04/2020 | 1,372.00p | 1,387.30p | 1,321.00p | 1,342.00p | 142266 |
02/04/2020 | 1,389.00p | 1,432.00p | 1,346.00p | 1,369.00p | 284531 |
01/04/2020 | 1,389.00p | 1,416.00p | 1,355.00p | 1,372.00p | 356533 |
31/03/2020 | 1,402.00p | 1,438.80p | 1,382.00p | 1,430.00p | 156656 |
30/03/2020 | 1,375.00p | 1,404.70p | 1,309.00p | 1,395.00p | 196333 |
27/03/2020 | 1,385.00p | 1,435.00p | 1,347.00p | 1,408.00p | 215142 |
*Close Price adjusted for both dividends and splits