Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/03/2020 | 1,380.00p | 1,464.00p | 1,300.00p | 1,420.00p | 24093 |
20/03/2020 | 1,432.00p | 1,440.00p | 1,364.00p | 1,420.00p | 40522 |
19/03/2020 | 1,248.00p | 1,400.00p | 1,248.00p | 1,328.00p | 115847 |
18/03/2020 | 1,180.00p | 1,260.00p | 1,140.00p | 1,260.00p | 203344 |
17/03/2020 | 1,220.00p | 1,240.00p | 1,184.00p | 1,192.00p | 36408 |
16/03/2020 | 1,224.00p | 1,276.00p | 1,132.00p | 1,208.00p | 100000 |
13/03/2020 | 1,280.00p | 1,375.13p | 1,219.72p | 1,264.00p | 104513 |
12/03/2020 | 1,308.00p | 1,352.00p | 1,200.00p | 1,200.00p | 120814 |
11/03/2020 | 1,340.00p | 1,380.98p | 1,336.00p | 1,356.00p | 141143 |
10/03/2020 | 1,360.00p | 1,372.64p | 1,316.00p | 1,332.00p | 299400 |
09/03/2020 | 1,280.00p | 1,456.00p | 1,053.80p | 1,308.00p | 211218 |
06/03/2020 | 1,420.00p | 1,488.00p | 1,404.56p | 1,452.00p | 219295 |
05/03/2020 | 1,564.00p | 1,564.00p | 1,428.00p | 1,440.00p | 153451 |
04/03/2020 | 1,576.00p | 1,640.00p | 1,570.00p | 1,608.00p | 117113 |
03/03/2020 | 1,580.00p | 1,653.74p | 1,572.00p | 1,572.00p | 129980 |
02/03/2020 | 1,600.00p | 1,655.21p | 1,552.00p | 1,572.00p | 122239 |
28/02/2020 | 1,676.00p | 1,740.00p | 1,584.00p | 1,592.00p | 245708 |
27/02/2020 | 1,800.00p | 1,811.60p | 1,708.00p | 1,708.00p | 94255 |
26/02/2020 | 1,808.00p | 1,824.80p | 1,740.00p | 1,796.00p | 106604 |
25/02/2020 | 1,848.00p | 1,896.00p | 1,796.00p | 1,840.00p | 63053 |
24/02/2020 | 1,800.00p | 1,800.00p | 1,756.00p | 1,800.00p | 51661 |
21/02/2020 | 1,808.00p | 1,828.00p | 1,792.00p | 1,820.00p | 47345 |
20/02/2020 | 1,752.00p | 1,800.00p | 1,708.00p | 1,800.00p | 51004 |
19/02/2020 | 1,748.00p | 1,748.00p | 1,692.00p | 1,740.00p | 34981 |
18/02/2020 | 1,760.00p | 1,768.00p | 1,712.00p | 1,736.00p | 37961 |
17/02/2020 | 1,760.00p | 1,788.00p | 1,740.00p | 1,756.00p | 31671 |
14/02/2020 | 1,700.00p | 1,780.00p | 1,680.00p | 1,748.00p | 389724 |
13/02/2020 | 1,740.00p | 1,740.00p | 1,680.00p | 1,684.00p | 41702 |
12/02/2020 | 1,752.00p | 1,752.00p | 1,724.00p | 1,736.00p | 45877 |
11/02/2020 | 1,740.00p | 1,760.00p | 1,704.00p | 1,748.00p | 52925 |
10/02/2020 | 1,780.00p | 1,819.00p | 1,740.00p | 1,740.00p | 61775 |
07/02/2020 | 1,836.00p | 1,896.00p | 1,764.00p | 1,796.00p | 141849 |
06/02/2020 | 1,848.00p | 1,859.20p | 1,800.00p | 1,808.00p | 42269 |
05/02/2020 | 1,864.00p | 1,864.00p | 1,820.00p | 1,832.00p | 60609 |
04/02/2020 | 1,832.00p | 1,900.00p | 1,799.88p | 1,844.00p | 48009 |
03/02/2020 | 1,820.00p | 1,841.24p | 1,764.00p | 1,784.00p | 24428 |
31/01/2020 | 1,872.00p | 1,873.20p | 1,800.00p | 1,804.00p | 41224 |
30/01/2020 | 1,880.00p | 1,900.00p | 1,840.00p | 1,872.00p | 256005 |
29/01/2020 | 1,872.00p | 1,904.00p | 1,804.00p | 1,904.00p | 54084 |
28/01/2020 | 1,908.00p | 1,908.00p | 1,852.00p | 1,856.00p | 52110 |
27/01/2020 | 1,976.00p | 1,976.00p | 1,856.00p | 1,880.00p | 27695 |
24/01/2020 | 1,960.00p | 1,960.00p | 1,900.00p | 1,908.00p | 44248 |
23/01/2020 | 2,030.00p | 2,030.00p | 1,904.00p | 1,920.00p | 110961 |
22/01/2020 | 2,020.00p | 2,060.00p | 2,020.00p | 2,030.00p | 39650 |
21/01/2020 | 2,040.00p | 2,075.60p | 2,020.00p | 2,040.00p | 77824 |
20/01/2020 | 2,050.00p | 2,075.60p | 2,040.00p | 2,060.00p | 49456 |
17/01/2020 | 2,090.00p | 2,101.70p | 2,030.00p | 2,060.00p | 54065 |
16/01/2020 | 2,120.00p | 2,154.00p | 2,070.00p | 2,090.00p | 19495 |
15/01/2020 | 2,140.00p | 2,140.00p | 2,070.00p | 2,070.00p | 27831 |
14/01/2020 | 2,120.00p | 2,120.00p | 2,090.00p | 2,090.00p | 16620 |
13/01/2020 | 2,140.00p | 2,160.00p | 2,110.00p | 2,120.00p | 29095 |
10/01/2020 | 2,100.00p | 2,140.00p | 2,100.00p | 2,110.00p | 19945 |
09/01/2020 | 2,150.00p | 2,150.00p | 2,100.00p | 2,110.00p | 69174 |
08/01/2020 | 2,150.00p | 2,210.00p | 2,110.00p | 2,150.00p | 40255 |
07/01/2020 | 2,120.00p | 2,150.00p | 2,110.00p | 2,120.00p | 24597 |
06/01/2020 | 2,120.00p | 2,210.00p | 2,110.00p | 2,120.00p | 25914 |
03/01/2020 | 2,100.00p | 2,190.00p | 2,100.00p | 2,120.00p | 31488 |
02/01/2020 | 2,160.00p | 2,179.20p | 2,090.00p | 2,110.00p | 17143 |
31/12/2019 | 2,140.00p | 2,160.00p | 2,110.00p | 2,130.00p | 17010 |
30/12/2019 | 2,150.00p | 2,180.00p | 2,140.00p | 2,150.00p | 39413 |
27/12/2019 | 2,160.00p | 2,170.00p | 2,140.00p | 2,170.00p | 12750 |
24/12/2019 | 2,140.00p | 2,160.00p | 2,140.00p | 2,150.00p | 7227 |
23/12/2019 | 2,160.00p | 2,160.00p | 2,120.00p | 2,160.00p | 15388 |
20/12/2019 | 2,080.00p | 2,160.00p | 2,080.00p | 2,150.00p | 23989 |
19/12/2019 | 2,120.00p | 2,160.00p | 2,120.00p | 2,130.00p | 20110 |
18/12/2019 | 2,070.00p | 2,140.00p | 2,050.00p | 2,140.00p | 71356 |
17/12/2019 | 2,020.00p | 2,050.00p | 2,011.90p | 2,050.00p | 67272 |
16/12/2019 | 2,040.00p | 2,050.00p | 2,010.12p | 2,030.00p | 32958 |
13/12/2019 | 2,080.00p | 2,080.00p | 2,010.00p | 2,040.00p | 58479 |
12/12/2019 | 2,010.00p | 2,048.50p | 2,010.00p | 2,020.00p | 301182 |
11/12/2019 | 2,000.00p | 2,040.00p | 1,984.00p | 2,010.00p | 36895 |
10/12/2019 | 2,020.00p | 2,040.00p | 1,948.00p | 2,030.00p | 39470 |
09/12/2019 | 2,040.00p | 2,040.00p | 2,000.00p | 2,020.00p | 28001 |
06/12/2019 | 2,030.00p | 2,040.00p | 2,010.00p | 2,040.00p | 25373 |
05/12/2019 | 1,948.00p | 2,011.20p | 1,948.00p | 1,988.00p | 29272 |
04/12/2019 | 1,960.00p | 2,010.00p | 1,948.00p | 1,984.00p | 37655 |
03/12/2019 | 2,000.00p | 2,018.79p | 1,904.00p | 1,952.00p | 40257 |
02/12/2019 | 2,010.00p | 2,050.00p | 1,992.00p | 2,010.00p | 12604 |
29/11/2019 | 2,020.00p | 2,050.00p | 2,010.00p | 2,020.00p | 12168 |
28/11/2019 | 2,050.00p | 2,060.00p | 2,030.00p | 2,050.00p | 18852 |
27/11/2019 | 2,070.00p | 2,100.00p | 2,070.00p | 2,090.00p | 21694 |
26/11/2019 | 2,030.00p | 2,070.00p | 2,020.00p | 2,070.00p | 85648 |
25/11/2019 | 2,090.00p | 2,090.00p | 2,020.00p | 2,050.00p | 84444 |
22/11/2019 | 2,040.00p | 2,110.00p | 2,023.00p | 2,060.00p | 30434 |
21/11/2019 | 2,200.00p | 2,200.00p | 2,000.00p | 2,040.00p | 27345 |
20/11/2019 | 2,060.00p | 2,080.00p | 2,040.00p | 2,050.00p | 9603 |
19/11/2019 | 2,070.00p | 2,142.00p | 2,050.00p | 2,070.00p | 10268 |
18/11/2019 | 2,070.00p | 2,119.00p | 2,060.00p | 2,070.00p | 71211 |
15/11/2019 | 2,090.00p | 2,108.80p | 2,060.00p | 2,070.00p | 19081 |
14/11/2019 | 2,100.00p | 2,100.00p | 2,040.00p | 2,070.00p | 34080 |
13/11/2019 | 2,080.00p | 2,094.80p | 2,050.00p | 2,050.00p | 23517 |
12/11/2019 | 2,060.00p | 2,120.00p | 2,060.00p | 2,100.00p | 32115 |
11/11/2019 | 2,100.00p | 2,102.25p | 2,070.00p | 2,090.00p | 93596 |
08/11/2019 | 2,100.00p | 2,150.00p | 2,050.00p | 2,080.00p | 118276 |
07/11/2019 | 2,100.00p | 2,110.00p | 2,080.00p | 2,100.00p | 14244 |
06/11/2019 | 2,170.00p | 2,170.00p | 2,040.00p | 2,080.00p | 54547 |
05/11/2019 | 2,110.00p | 2,120.00p | 2,046.60p | 2,060.00p | 20694 |
04/11/2019 | 2,220.00p | 2,220.00p | 2,080.00p | 2,100.00p | 29255 |
01/11/2019 | 2,120.00p | 2,190.00p | 2,110.00p | 2,130.00p | 15345 |
31/10/2019 | 2,200.00p | 2,200.00p | 2,140.00p | 2,140.00p | 13632 |
30/10/2019 | 2,150.00p | 2,260.00p | 2,150.00p | 2,200.00p | 21283 |
29/10/2019 | 2,180.00p | 2,195.60p | 2,124.40p | 2,150.00p | 10530 |
28/10/2019 | 2,220.00p | 2,220.00p | 2,180.00p | 2,200.00p | 8183 |
25/10/2019 | 2,180.00p | 2,220.00p | 2,160.00p | 2,220.00p | 16009 |
24/10/2019 | 2,240.00p | 2,240.00p | 2,200.00p | 2,240.00p | 17014 |
23/10/2019 | 2,220.00p | 2,250.00p | 2,200.00p | 2,220.00p | 28869 |
22/10/2019 | 2,210.00p | 2,220.00p | 2,170.00p | 2,210.00p | 20966 |
21/10/2019 | 2,240.00p | 2,240.00p | 2,190.00p | 2,200.00p | 16284 |
18/10/2019 | 2,190.00p | 2,240.00p | 2,190.00p | 2,240.00p | 182692 |
17/10/2019 | 2,270.00p | 2,270.00p | 2,180.00p | 2,190.00p | 62635 |
16/10/2019 | 2,210.00p | 2,260.00p | 2,160.00p | 2,250.00p | 26561 |
15/10/2019 | 2,180.00p | 2,260.00p | 2,160.00p | 2,200.00p | 42036 |
14/10/2019 | 2,250.00p | 2,250.00p | 2,130.00p | 2,160.00p | 10254 |
11/10/2019 | 2,100.00p | 2,200.00p | 2,075.10p | 2,150.00p | 33870 |
10/10/2019 | 2,070.00p | 2,134.90p | 2,070.00p | 2,120.00p | 16795 |
09/10/2019 | 2,130.00p | 2,170.00p | 2,070.00p | 2,130.00p | 19615 |
08/10/2019 | 2,180.00p | 2,180.00p | 2,080.00p | 2,140.00p | 12785 |
07/10/2019 | 2,110.00p | 2,180.00p | 2,090.00p | 2,150.00p | 13193 |
04/10/2019 | 2,100.00p | 2,152.00p | 2,070.00p | 2,130.00p | 16329 |
03/10/2019 | 2,080.00p | 2,190.00p | 2,080.00p | 2,090.00p | 12295 |
02/10/2019 | 2,130.00p | 2,180.00p | 2,100.00p | 2,110.00p | 20685 |
01/10/2019 | 2,210.00p | 2,210.00p | 2,140.00p | 2,160.00p | 7766 |
30/09/2019 | 2,210.00p | 2,240.00p | 2,180.00p | 2,200.00p | 25018 |
27/09/2019 | 2,160.00p | 2,260.00p | 2,160.00p | 2,210.00p | 39603 |
26/09/2019 | 2,140.00p | 2,160.00p | 2,110.00p | 2,150.00p | 24809 |
25/09/2019 | 2,160.00p | 2,193.60p | 2,110.00p | 2,130.00p | 27274 |
24/09/2019 | 2,220.00p | 2,280.00p | 2,168.75p | 2,180.00p | 76079 |
23/09/2019 | 2,340.00p | 2,340.00p | 2,260.00p | 2,260.00p | 25689 |
20/09/2019 | 2,220.00p | 2,290.00p | 2,220.00p | 2,270.00p | 31278 |
19/09/2019 | 2,330.00p | 2,340.00p | 2,260.00p | 2,260.00p | 41830 |
18/09/2019 | 2,310.00p | 2,320.00p | 2,230.00p | 2,320.00p | 27162 |
17/09/2019 | 2,280.00p | 2,320.00p | 2,250.00p | 2,320.00p | 38874 |
16/09/2019 | 2,230.00p | 2,290.00p | 2,220.00p | 2,290.00p | 39830 |
13/09/2019 | 2,230.00p | 2,230.00p | 2,196.00p | 2,220.00p | 10905 |
12/09/2019 | 2,250.00p | 2,290.00p | 2,230.00p | 2,230.00p | 19762 |
11/09/2019 | 2,160.00p | 2,280.00p | 2,160.00p | 2,240.00p | 25188 |
10/09/2019 | 2,130.00p | 2,210.00p | 2,130.00p | 2,200.00p | 36959 |
09/09/2019 | 2,180.00p | 2,180.00p | 2,130.00p | 2,150.00p | 29830 |
06/09/2019 | 2,160.00p | 2,160.00p | 2,110.00p | 2,140.00p | 28550 |
05/09/2019 | 2,120.00p | 2,160.00p | 2,120.00p | 2,140.00p | 57939 |
04/09/2019 | 2,100.00p | 2,160.00p | 2,100.00p | 2,140.00p | 31415 |
03/09/2019 | 2,080.00p | 2,120.00p | 2,080.00p | 2,100.00p | 16308 |
02/09/2019 | 2,090.00p | 2,109.80p | 2,060.00p | 2,090.00p | 19227 |
30/08/2019 | 2,060.00p | 2,090.00p | 2,050.00p | 2,070.00p | 57743 |
29/08/2019 | 2,070.00p | 2,090.00p | 2,049.50p | 2,080.00p | 53471 |
28/08/2019 | 2,020.00p | 2,060.00p | 2,010.00p | 2,030.00p | 47765 |
27/08/2019 | 2,030.00p | 2,060.00p | 2,009.00p | 2,030.00p | 34762 |
23/08/2019 | 1,960.00p | 2,050.00p | 1,960.00p | 2,030.00p | 70507 |
22/08/2019 | 1,944.00p | 2,045.86p | 1,943.40p | 2,020.00p | 118928 |
21/08/2019 | 1,952.00p | 1,964.00p | 1,938.88p | 1,956.00p | 65989 |
20/08/2019 | 1,960.00p | 1,960.00p | 1,936.00p | 1,944.00p | 49609 |
19/08/2019 | 2,000.00p | 2,000.00p | 1,932.00p | 1,944.00p | 29945 |
16/08/2019 | 1,960.00p | 1,992.00p | 1,932.00p | 1,940.00p | 37311 |
15/08/2019 | 1,996.00p | 2,020.00p | 1,940.00p | 1,940.00p | 71176 |
14/08/2019 | 2,050.00p | 2,050.00p | 1,952.98p | 1,996.00p | 49836 |
13/08/2019 | 2,040.00p | 2,070.00p | 1,886.31p | 1,960.00p | 193785 |
12/08/2019 | 2,060.00p | 2,078.50p | 2,030.00p | 2,060.00p | 34182 |
09/08/2019 | 2,130.00p | 2,130.00p | 2,018.40p | 2,070.00p | 44364 |
08/08/2019 | 2,120.00p | 2,180.00p | 2,110.00p | 2,130.00p | 19367 |
07/08/2019 | 2,130.00p | 2,160.00p | 2,120.00p | 2,120.00p | 23482 |
06/08/2019 | 2,130.00p | 2,130.00p | 2,088.39p | 2,100.00p | 47301 |
05/08/2019 | 2,200.00p | 2,200.00p | 2,080.00p | 2,110.00p | 49279 |
02/08/2019 | 2,200.00p | 2,200.00p | 2,130.00p | 2,140.00p | 50622 |
01/08/2019 | 2,160.00p | 2,220.00p | 2,130.00p | 2,140.00p | 200275 |
31/07/2019 | 2,130.00p | 2,160.00p | 2,040.00p | 2,130.00p | 189478 |
30/07/2019 | 2,200.00p | 2,200.00p | 2,119.00p | 2,140.00p | 104651 |
29/07/2019 | 2,220.00p | 2,225.76p | 2,180.00p | 2,190.00p | 77589 |
26/07/2019 | 2,230.00p | 2,230.00p | 2,179.60p | 2,200.00p | 78234 |
25/07/2019 | 2,240.00p | 2,280.00p | 2,170.00p | 2,170.00p | 110324 |
24/07/2019 | 2,280.00p | 2,280.00p | 2,220.00p | 2,230.00p | 181504 |
23/07/2019 | 2,260.00p | 2,280.00p | 2,250.00p | 2,280.00p | 60162 |
22/07/2019 | 2,250.00p | 2,280.00p | 2,250.00p | 2,270.00p | 68302 |
19/07/2019 | 2,280.00p | 2,280.00p | 2,230.00p | 2,250.00p | 33778 |
18/07/2019 | 2,260.00p | 2,290.00p | 2,250.00p | 2,270.00p | 64050 |
17/07/2019 | 2,270.00p | 2,290.00p | 2,234.80p | 2,290.00p | 54385 |
16/07/2019 | 2,250.00p | 2,290.00p | 2,244.80p | 2,280.00p | 40785 |
15/07/2019 | 2,270.00p | 2,320.00p | 2,270.00p | 2,280.00p | 33943 |
12/07/2019 | 2,320.00p | 2,320.00p | 2,280.00p | 2,290.00p | 54999 |
11/07/2019 | 2,280.00p | 2,350.00p | 2,220.00p | 2,330.00p | 60982 |
10/07/2019 | 2,230.00p | 2,240.00p | 2,230.00p | 2,240.00p | 62648 |
09/07/2019 | 2,140.00p | 2,240.00p | 2,140.00p | 2,240.00p | 125615 |
08/07/2019 | 2,220.00p | 2,240.00p | 2,210.00p | 2,230.00p | 77614 |
05/07/2019 | 2,240.00p | 2,240.00p | 2,220.00p | 2,220.00p | 69995 |
04/07/2019 | 2,210.00p | 2,240.00p | 2,210.00p | 2,230.00p | 42848 |
03/07/2019 | 2,190.00p | 2,240.00p | 2,190.00p | 2,220.00p | 44980 |
02/07/2019 | 2,240.00p | 2,240.00p | 2,200.00p | 2,200.00p | 66730 |
01/07/2019 | 2,220.00p | 2,270.00p | 2,200.00p | 2,230.00p | 59539 |
28/06/2019 | 2,220.00p | 2,230.00p | 2,200.00p | 2,220.00p | 43501 |
27/06/2019 | 2,240.00p | 2,260.00p | 2,190.00p | 2,210.00p | 54031 |
26/06/2019 | 2,240.00p | 2,250.00p | 2,220.00p | 2,230.00p | 30659 |
25/06/2019 | 2,300.00p | 2,300.00p | 2,230.00p | 2,240.00p | 51141 |
24/06/2019 | 2,300.00p | 2,300.00p | 2,240.00p | 2,250.00p | 41941 |
21/06/2019 | 2,240.00p | 2,280.00p | 2,240.00p | 2,270.00p | 259427 |
20/06/2019 | 2,170.00p | 2,290.00p | 2,165.00p | 2,240.00p | 91557 |
19/06/2019 | 2,200.00p | 2,200.00p | 2,036.80p | 2,160.00p | 464642 |
18/06/2019 | 2,180.00p | 2,180.00p | 2,160.00p | 2,170.00p | 129174 |
17/06/2019 | 2,200.00p | 2,200.00p | 2,158.10p | 2,160.00p | 74852 |
14/06/2019 | 2,220.00p | 2,220.00p | 2,110.00p | 2,140.00p | 255185 |
13/06/2019 | 2,210.00p | 2,240.00p | 2,148.00p | 2,190.00p | 123323 |
12/06/2019 | 2,260.00p | 2,260.00p | 2,120.00p | 2,180.00p | 128289 |
*Close Price adjusted for both dividends and splits