Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/10/2021 | 2,473.00p | 2,492.00p | 2,460.00p | 2,470.00p | 372217 |
22/10/2021 | 2,457.00p | 2,484.00p | 2,440.00p | 2,467.00p | 339115 |
21/10/2021 | 2,500.00p | 2,500.00p | 2,442.00p | 2,452.00p | 646323 |
20/10/2021 | 2,487.00p | 2,503.00p | 2,478.00p | 2,500.00p | 276965 |
19/10/2021 | 2,476.00p | 2,494.00p | 2,448.00p | 2,493.00p | 419096 |
18/10/2021 | 2,497.00p | 2,505.00p | 2,453.00p | 2,470.00p | 370905 |
15/10/2021 | 2,537.00p | 2,557.00p | 2,501.00p | 2,510.00p | 624712 |
14/10/2021 | 2,531.00p | 2,537.00p | 2,506.00p | 2,535.00p | 365881 |
13/10/2021 | 2,478.00p | 2,543.00p | 2,478.00p | 2,514.00p | 688011 |
12/10/2021 | 2,382.00p | 2,495.00p | 2,364.00p | 2,487.00p | 857176 |
11/10/2021 | 2,395.00p | 2,395.00p | 2,365.00p | 2,378.00p | 424444 |
08/10/2021 | 2,399.00p | 2,403.00p | 2,381.00p | 2,393.00p | 253334 |
07/10/2021 | 2,400.00p | 2,406.89p | 2,384.00p | 2,399.00p | 303721 |
06/10/2021 | 2,382.00p | 2,382.00p | 2,334.00p | 2,376.00p | 327148 |
05/10/2021 | 2,391.00p | 2,405.00p | 2,379.00p | 2,405.00p | 452898 |
04/10/2021 | 2,394.00p | 2,416.00p | 2,379.00p | 2,383.00p | 332230 |
01/10/2021 | 2,374.00p | 2,431.00p | 2,358.00p | 2,404.00p | 511225 |
30/09/2021 | 2,452.00p | 2,458.52p | 2,384.00p | 2,399.00p | 955495 |
29/09/2021 | 2,395.00p | 2,437.00p | 2,395.00p | 2,432.00p | 508322 |
28/09/2021 | 2,425.00p | 2,438.00p | 2,385.00p | 2,390.00p | 746118 |
27/09/2021 | 2,481.00p | 2,494.51p | 2,448.33p | 2,459.00p | 340330 |
24/09/2021 | 2,485.00p | 2,489.00p | 2,461.00p | 2,469.00p | 267220 |
23/09/2021 | 2,523.00p | 2,533.00p | 2,482.00p | 2,487.00p | 291331 |
22/09/2021 | 2,487.00p | 2,512.00p | 2,487.00p | 2,507.00p | 362889 |
21/09/2021 | 2,455.00p | 2,508.00p | 2,455.00p | 2,496.00p | 652889 |
20/09/2021 | 2,422.00p | 2,442.00p | 2,412.00p | 2,438.00p | 536104 |
17/09/2021 | 2,498.00p | 2,514.00p | 2,442.00p | 2,442.00p | 908774 |
16/09/2021 | 2,472.00p | 2,498.00p | 2,463.00p | 2,481.00p | 1048279 |
15/09/2021 | 2,461.00p | 2,478.00p | 2,449.05p | 2,464.00p | 857116 |
14/09/2021 | 2,456.00p | 2,464.00p | 2,439.51p | 2,455.00p | 938146 |
13/09/2021 | 2,471.00p | 2,482.00p | 2,449.74p | 2,454.00p | 573930 |
10/09/2021 | 2,492.00p | 2,492.00p | 2,432.00p | 2,459.00p | 722916 |
09/09/2021 | 2,553.00p | 2,572.00p | 2,480.00p | 2,482.00p | 884421 |
08/09/2021 | 2,578.00p | 2,598.00p | 2,557.00p | 2,595.00p | 555114 |
07/09/2021 | 2,630.00p | 2,630.00p | 2,584.00p | 2,589.00p | 439750 |
06/09/2021 | 2,643.00p | 2,645.00p | 2,626.00p | 2,635.00p | 296495 |
03/09/2021 | 2,639.00p | 2,665.40p | 2,626.00p | 2,636.00p | 810056 |
02/09/2021 | 2,622.00p | 2,647.00p | 2,616.00p | 2,634.00p | 470996 |
01/09/2021 | 2,649.00p | 2,672.00p | 2,647.00p | 2,662.00p | 517928 |
31/08/2021 | 2,630.00p | 2,647.00p | 2,589.00p | 2,629.00p | 1051854 |
30/08/2021 | 2,625.00p | 2,633.00p | 2,609.01p | 2,626.00p | 200342 |
27/08/2021 | 2,625.00p | 2,633.00p | 2,609.01p | 2,626.00p | 200342 |
26/08/2021 | 2,612.00p | 2,627.68p | 2,602.00p | 2,623.00p | 357749 |
25/08/2021 | 2,629.00p | 2,662.88p | 2,611.00p | 2,618.00p | 445483 |
24/08/2021 | 2,659.00p | 2,667.00p | 2,621.00p | 2,648.00p | 525615 |
23/08/2021 | 2,668.00p | 2,679.00p | 2,650.00p | 2,654.00p | 312724 |
20/08/2021 | 2,667.00p | 2,673.00p | 2,619.00p | 2,650.00p | 290066 |
19/08/2021 | 2,667.00p | 2,685.00p | 2,654.00p | 2,666.00p | 431630 |
18/08/2021 | 2,685.00p | 2,713.00p | 2,676.00p | 2,699.00p | 401230 |
17/08/2021 | 2,690.00p | 2,727.00p | 2,680.00p | 2,706.00p | 478932 |
16/08/2021 | 2,664.00p | 2,714.00p | 2,653.98p | 2,709.00p | 519716 |
13/08/2021 | 2,676.00p | 2,719.00p | 2,666.00p | 2,666.00p | 469080 |
12/08/2021 | 2,737.00p | 2,757.00p | 2,646.00p | 2,670.00p | 536706 |
11/08/2021 | 2,701.00p | 2,719.00p | 2,690.00p | 2,718.00p | 381018 |
10/08/2021 | 2,663.00p | 2,703.00p | 2,659.00p | 2,693.00p | 980775 |
09/08/2021 | 2,690.00p | 2,690.00p | 2,646.00p | 2,664.00p | 356487 |
06/08/2021 | 2,775.00p | 2,784.96p | 2,692.00p | 2,693.00p | 650058 |
05/08/2021 | 2,778.00p | 2,806.00p | 2,778.00p | 2,778.00p | 937395 |
04/08/2021 | 2,780.00p | 2,809.59p | 2,765.00p | 2,784.00p | 409947 |
03/08/2021 | 2,735.00p | 2,785.00p | 2,735.00p | 2,767.00p | 1235517 |
02/08/2021 | 2,739.00p | 2,760.00p | 2,733.00p | 2,737.00p | 444694 |
30/07/2021 | 2,717.00p | 2,737.00p | 2,712.00p | 2,719.00p | 289242 |
29/07/2021 | 2,718.00p | 2,747.00p | 2,703.00p | 2,740.00p | 569238 |
28/07/2021 | 2,718.00p | 2,729.96p | 2,712.00p | 2,713.00p | 532545 |
27/07/2021 | 2,706.00p | 2,724.00p | 2,668.00p | 2,709.00p | 346691 |
26/07/2021 | 2,687.00p | 2,711.00p | 2,672.00p | 2,698.00p | 463360 |
23/07/2021 | 2,710.00p | 2,740.00p | 2,693.00p | 2,710.00p | 369810 |
22/07/2021 | 2,657.00p | 2,706.00p | 2,653.00p | 2,695.00p | 675451 |
21/07/2021 | 2,595.00p | 2,676.00p | 2,595.00p | 2,658.00p | 1342417 |
20/07/2021 | 2,581.00p | 2,613.40p | 2,572.00p | 2,579.00p | 753719 |
19/07/2021 | 2,607.00p | 2,613.00p | 2,547.00p | 2,567.00p | 811318 |
16/07/2021 | 2,637.00p | 2,660.00p | 2,623.00p | 2,632.00p | 634574 |
15/07/2021 | 2,616.00p | 2,661.00p | 2,602.00p | 2,617.00p | 575389 |
14/07/2021 | 2,618.00p | 2,633.00p | 2,592.00p | 2,613.00p | 547881 |
13/07/2021 | 2,580.00p | 2,613.00p | 2,572.00p | 2,613.00p | 404887 |
12/07/2021 | 2,569.00p | 2,579.00p | 2,558.40p | 2,579.00p | 444770 |
09/07/2021 | 2,580.00p | 2,610.00p | 2,551.00p | 2,573.00p | 366526 |
08/07/2021 | 2,583.00p | 2,590.00p | 2,546.00p | 2,574.00p | 450488 |
07/07/2021 | 2,633.00p | 2,650.00p | 2,622.00p | 2,644.00p | 407937 |
06/07/2021 | 2,614.00p | 2,638.00p | 2,614.00p | 2,633.00p | 206961 |
05/07/2021 | 2,633.00p | 2,646.00p | 2,618.00p | 2,635.00p | 175301 |
02/07/2021 | 2,644.00p | 2,656.00p | 2,629.00p | 2,631.00p | 327032 |
01/07/2021 | 2,626.00p | 2,653.80p | 2,610.00p | 2,642.00p | 335301 |
30/06/2021 | 2,638.00p | 2,657.00p | 2,614.00p | 2,614.00p | 489428 |
29/06/2021 | 2,667.00p | 2,682.00p | 2,640.00p | 2,640.00p | 477715 |
28/06/2021 | 2,668.00p | 2,681.00p | 2,656.00p | 2,667.00p | 325194 |
25/06/2021 | 2,676.00p | 2,684.00p | 2,653.00p | 2,683.00p | 229954 |
24/06/2021 | 2,665.00p | 2,692.00p | 2,652.00p | 2,676.00p | 314378 |
23/06/2021 | 2,677.00p | 2,694.00p | 2,663.00p | 2,663.00p | 323457 |
22/06/2021 | 2,670.00p | 2,693.00p | 2,645.00p | 2,680.00p | 349649 |
21/06/2021 | 2,633.00p | 2,673.00p | 2,621.00p | 2,665.00p | 345262 |
18/06/2021 | 2,673.00p | 2,693.00p | 2,634.00p | 2,652.00p | 1035129 |
17/06/2021 | 2,658.00p | 2,677.00p | 2,632.00p | 2,677.00p | 469044 |
16/06/2021 | 2,657.00p | 2,681.00p | 2,650.00p | 2,674.00p | 375270 |
15/06/2021 | 2,655.00p | 2,670.00p | 2,632.84p | 2,650.00p | 378621 |
14/06/2021 | 2,638.00p | 2,651.00p | 2,617.00p | 2,636.00p | 220013 |
11/06/2021 | 2,655.00p | 2,661.00p | 2,625.00p | 2,634.00p | 220443 |
10/06/2021 | 2,639.00p | 2,673.00p | 2,614.00p | 2,653.00p | 311436 |
09/06/2021 | 2,619.00p | 2,649.00p | 2,619.00p | 2,639.00p | 282233 |
08/06/2021 | 2,615.00p | 2,656.00p | 2,615.00p | 2,630.00p | 407404 |
07/06/2021 | 2,614.00p | 2,621.00p | 2,601.00p | 2,618.00p | 161108 |
04/06/2021 | 2,601.00p | 2,619.00p | 2,588.00p | 2,610.00p | 198423 |
03/06/2021 | 2,624.00p | 2,624.38p | 2,585.00p | 2,600.00p | 323489 |
02/06/2021 | 2,587.00p | 2,636.00p | 2,584.00p | 2,617.00p | 433670 |
01/06/2021 | 2,567.00p | 2,590.00p | 2,561.00p | 2,569.00p | 395548 |
31/05/2021 | 2,565.00p | 2,574.00p | 2,554.00p | 2,569.00p | 363898 |
28/05/2021 | 2,565.00p | 2,574.00p | 2,554.00p | 2,569.00p | 363690 |
27/05/2021 | 2,567.00p | 2,573.00p | 2,549.00p | 2,564.00p | 687048 |
26/05/2021 | 2,544.00p | 2,574.00p | 2,544.00p | 2,570.00p | 267396 |
25/05/2021 | 2,547.00p | 2,547.00p | 2,529.00p | 2,540.00p | 241403 |
24/05/2021 | 2,551.00p | 2,567.00p | 2,533.00p | 2,537.00p | 302908 |
21/05/2021 | 2,575.00p | 2,582.00p | 2,540.00p | 2,540.00p | 428819 |
20/05/2021 | 2,521.00p | 2,570.00p | 2,506.00p | 2,570.00p | 331836 |
19/05/2021 | 2,525.00p | 2,525.00p | 2,489.00p | 2,505.00p | 243907 |
18/05/2021 | 2,510.00p | 2,539.00p | 2,496.00p | 2,526.00p | 538942 |
17/05/2021 | 2,510.00p | 2,538.00p | 2,489.44p | 2,493.00p | 672493 |
14/05/2021 | 2,552.00p | 2,563.00p | 2,502.00p | 2,510.00p | 741760 |
13/05/2021 | 2,523.00p | 2,544.00p | 2,468.00p | 2,532.00p | 371073 |
12/05/2021 | 2,487.00p | 2,546.00p | 2,476.00p | 2,523.00p | 507557 |
11/05/2021 | 2,522.00p | 2,542.00p | 2,471.00p | 2,483.00p | 541362 |
10/05/2021 | 2,551.00p | 2,583.00p | 2,546.00p | 2,568.00p | 480934 |
07/05/2021 | 2,530.00p | 2,552.00p | 2,520.00p | 2,546.00p | 349009 |
06/05/2021 | 2,508.00p | 2,538.60p | 2,507.00p | 2,532.00p | 192507 |
05/05/2021 | 2,490.00p | 2,523.00p | 2,484.00p | 2,512.00p | 439565 |
04/05/2021 | 2,526.00p | 2,534.00p | 2,478.00p | 2,486.00p | 262365 |
03/05/2021 | 2,517.00p | 2,533.95p | 2,499.00p | 2,502.00p | 354505 |
30/04/2021 | 2,517.00p | 2,533.95p | 2,499.00p | 2,502.00p | 354124 |
29/04/2021 | 2,505.00p | 2,532.00p | 2,504.40p | 2,526.00p | 248826 |
28/04/2021 | 2,494.00p | 2,529.20p | 2,491.00p | 2,507.00p | 287414 |
27/04/2021 | 2,483.00p | 2,505.00p | 2,477.00p | 2,495.00p | 372309 |
26/04/2021 | 2,536.00p | 2,542.00p | 2,479.00p | 2,487.00p | 546777 |
23/04/2021 | 2,531.00p | 2,543.51p | 2,511.00p | 2,534.00p | 220389 |
22/04/2021 | 2,505.00p | 2,544.00p | 2,505.00p | 2,539.00p | 492600 |
21/04/2021 | 2,468.00p | 2,506.00p | 2,461.00p | 2,498.00p | 349384 |
20/04/2021 | 2,508.00p | 2,528.00p | 2,469.00p | 2,469.00p | 459077 |
19/04/2021 | 2,497.00p | 2,529.00p | 2,491.00p | 2,505.00p | 471495 |
16/04/2021 | 2,524.00p | 2,538.00p | 2,480.00p | 2,510.00p | 746029 |
15/04/2021 | 2,473.00p | 2,514.00p | 2,465.00p | 2,510.00p | 836065 |
14/04/2021 | 2,467.00p | 2,478.97p | 2,443.00p | 2,458.00p | 381977 |
13/04/2021 | 2,443.00p | 2,481.00p | 2,427.00p | 2,466.00p | 647769 |
12/04/2021 | 2,405.00p | 2,454.00p | 2,396.00p | 2,441.00p | 645584 |
09/04/2021 | 2,407.00p | 2,437.00p | 2,391.00p | 2,413.00p | 584750 |
08/04/2021 | 2,387.00p | 2,412.00p | 2,362.00p | 2,407.00p | 690273 |
07/04/2021 | 2,350.00p | 2,377.00p | 2,347.00p | 2,370.00p | 799025 |
06/04/2021 | 2,330.00p | 2,350.00p | 2,294.00p | 2,348.00p | 660851 |
02/04/2021 | 2,325.00p | 2,332.00p | 2,307.00p | 2,314.00p | 192299 |
01/04/2021 | 2,325.00p | 2,332.00p | 2,307.00p | 2,314.00p | 192299 |
31/03/2021 | 2,345.00p | 2,357.00p | 2,305.00p | 2,310.00p | 814541 |
30/03/2021 | 2,337.00p | 2,364.00p | 2,301.00p | 2,343.00p | 635836 |
29/03/2021 | 2,305.00p | 2,346.00p | 2,305.00p | 2,329.00p | 393733 |
26/03/2021 | 2,295.00p | 2,306.00p | 2,265.25p | 2,305.00p | 373448 |
25/03/2021 | 2,277.00p | 2,294.63p | 2,264.00p | 2,275.00p | 497158 |
24/03/2021 | 2,273.00p | 2,280.00p | 2,260.00p | 2,279.00p | 249337 |
23/03/2021 | 2,251.00p | 2,289.00p | 2,240.00p | 2,282.00p | 467390 |
22/03/2021 | 2,273.00p | 2,280.00p | 2,232.00p | 2,264.00p | 518067 |
19/03/2021 | 2,271.00p | 2,301.00p | 2,258.07p | 2,278.00p | 882815 |
18/03/2021 | 2,342.00p | 2,347.00p | 2,289.00p | 2,296.00p | 538659 |
17/03/2021 | 2,371.00p | 2,390.00p | 2,331.85p | 2,342.00p | 524789 |
16/03/2021 | 2,381.00p | 2,388.00p | 2,365.00p | 2,380.00p | 342983 |
15/03/2021 | 2,366.00p | 2,401.74p | 2,366.00p | 2,373.00p | 239519 |
12/03/2021 | 2,337.00p | 2,369.00p | 2,335.00p | 2,363.00p | 453603 |
11/03/2021 | 2,381.00p | 2,384.98p | 2,333.00p | 2,351.00p | 388877 |
10/03/2021 | 2,363.00p | 2,385.00p | 2,336.00p | 2,372.00p | 251913 |
09/03/2021 | 2,346.00p | 2,383.00p | 2,338.00p | 2,361.00p | 520417 |
08/03/2021 | 2,350.00p | 2,364.00p | 2,325.00p | 2,339.00p | 440948 |
05/03/2021 | 2,284.00p | 2,344.00p | 2,274.00p | 2,339.00p | 516372 |
04/03/2021 | 2,246.00p | 2,317.00p | 2,239.00p | 2,301.00p | 411715 |
03/03/2021 | 2,282.00p | 2,302.00p | 2,263.00p | 2,271.00p | 392108 |
02/03/2021 | 2,272.00p | 2,296.00p | 2,265.00p | 2,266.00p | 487047 |
01/03/2021 | 2,259.00p | 2,295.63p | 2,255.00p | 2,277.00p | 355639 |
26/02/2021 | 2,301.00p | 2,302.00p | 2,226.00p | 2,238.00p | 776813 |
25/02/2021 | 2,290.00p | 2,326.00p | 2,264.00p | 2,314.00p | 384825 |
24/02/2021 | 2,288.00p | 2,308.00p | 2,274.00p | 2,294.00p | 396598 |
23/02/2021 | 2,298.00p | 2,321.74p | 2,288.00p | 2,304.00p | 400996 |
22/02/2021 | 2,305.00p | 2,305.00p | 2,264.00p | 2,302.00p | 383923 |
19/02/2021 | 2,334.00p | 2,355.00p | 2,312.00p | 2,325.00p | 357186 |
18/02/2021 | 2,343.00p | 2,368.00p | 2,316.00p | 2,333.00p | 317438 |
17/02/2021 | 2,368.00p | 2,368.00p | 2,326.00p | 2,344.00p | 308246 |
16/02/2021 | 2,397.00p | 2,408.00p | 2,362.00p | 2,372.00p | 302630 |
15/02/2021 | 2,330.00p | 2,411.00p | 2,328.00p | 2,402.00p | 748529 |
12/02/2021 | 2,354.00p | 2,411.00p | 2,350.00p | 2,375.00p | 664429 |
11/02/2021 | 2,292.00p | 2,408.00p | 2,283.00p | 2,365.00p | 976563 |
10/02/2021 | 2,295.00p | 2,314.00p | 2,246.00p | 2,260.00p | 501780 |
09/02/2021 | 2,300.00p | 2,301.00p | 2,275.00p | 2,282.00p | 380516 |
08/02/2021 | 2,254.00p | 2,320.00p | 2,254.00p | 2,307.00p | 637857 |
05/02/2021 | 2,203.00p | 2,261.00p | 2,202.00p | 2,261.00p | 579630 |
04/02/2021 | 2,204.00p | 2,231.00p | 2,194.00p | 2,204.00p | 451455 |
03/02/2021 | 2,256.00p | 2,256.00p | 2,195.00p | 2,201.00p | 473062 |
02/02/2021 | 2,203.00p | 2,250.00p | 2,194.00p | 2,237.00p | 579579 |
01/02/2021 | 2,168.00p | 2,199.00p | 2,162.00p | 2,190.00p | 329196 |
29/01/2021 | 2,139.00p | 2,179.00p | 2,125.00p | 2,163.00p | 460533 |
28/01/2021 | 2,143.00p | 2,206.00p | 2,143.00p | 2,195.00p | 566710 |
27/01/2021 | 2,245.00p | 2,253.00p | 2,137.00p | 2,160.00p | 752346 |
26/01/2021 | 2,226.00p | 2,257.00p | 2,220.72p | 2,252.00p | 321285 |
25/01/2021 | 2,280.00p | 2,285.00p | 2,191.32p | 2,233.00p | 546685 |
22/01/2021 | 2,325.00p | 2,325.00p | 2,262.29p | 2,268.00p | 419452 |
21/01/2021 | 2,317.00p | 2,328.00p | 2,288.00p | 2,309.00p | 406235 |
20/01/2021 | 2,311.00p | 2,317.00p | 2,282.00p | 2,297.00p | 378774 |
19/01/2021 | 2,311.00p | 2,335.00p | 2,304.00p | 2,306.00p | 411360 |
18/01/2021 | 2,294.00p | 2,354.00p | 2,294.00p | 2,317.00p | 366473 |
*Close Price adjusted for both dividends and splits