Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/11/2021 | 2,440.00p | 2,494.00p | 2,440.00p | 2,468.00p | 213336 |
03/11/2021 | 2,490.00p | 2,495.00p | 2,415.96p | 2,477.00p | 190584 |
02/11/2021 | 2,361.00p | 2,464.00p | 2,355.00p | 2,440.00p | 332584 |
01/11/2021 | 2,383.00p | 2,412.00p | 2,338.00p | 2,371.00p | 188241 |
29/10/2021 | 2,277.00p | 2,314.00p | 2,264.00p | 2,269.00p | 556030 |
28/10/2021 | 2,298.00p | 2,340.00p | 2,266.88p | 2,294.00p | 322454 |
27/10/2021 | 2,350.00p | 2,382.24p | 2,299.00p | 2,299.00p | 345614 |
26/10/2021 | 2,442.00p | 2,442.00p | 2,362.00p | 2,381.00p | 130804 |
25/10/2021 | 2,408.00p | 2,465.00p | 2,382.00p | 2,382.00p | 112112 |
22/10/2021 | 2,440.00p | 2,476.00p | 2,425.00p | 2,425.00p | 124974 |
21/10/2021 | 2,549.00p | 2,549.00p | 2,458.00p | 2,471.00p | 193302 |
20/10/2021 | 2,478.00p | 2,548.00p | 2,478.00p | 2,548.00p | 256719 |
19/10/2021 | 2,487.00p | 2,541.00p | 2,454.00p | 2,524.00p | 203589 |
18/10/2021 | 2,394.00p | 2,464.00p | 2,351.00p | 2,448.00p | 130502 |
15/10/2021 | 2,499.00p | 2,499.00p | 2,426.00p | 2,456.00p | 147558 |
14/10/2021 | 2,500.00p | 2,500.00p | 2,407.00p | 2,461.00p | 236135 |
13/10/2021 | 2,406.00p | 2,460.00p | 2,402.00p | 2,452.00p | 243561 |
12/10/2021 | 2,374.00p | 2,451.00p | 2,359.00p | 2,425.00p | 908622 |
11/10/2021 | 2,420.00p | 2,500.00p | 2,320.00p | 2,471.00p | 279425 |
08/10/2021 | 2,383.00p | 2,433.00p | 2,268.00p | 2,433.00p | 211960 |
07/10/2021 | 2,325.00p | 2,399.00p | 2,308.00p | 2,387.00p | 184413 |
06/10/2021 | 2,391.00p | 2,391.00p | 2,270.00p | 2,334.00p | 274956 |
05/10/2021 | 2,350.00p | 2,386.00p | 2,310.00p | 2,340.00p | 220845 |
04/10/2021 | 2,369.00p | 2,388.00p | 2,296.00p | 2,384.00p | 298706 |
01/10/2021 | 2,272.00p | 2,377.00p | 2,272.00p | 2,369.00p | 379932 |
30/09/2021 | 2,340.00p | 2,392.00p | 2,279.00p | 2,329.00p | 225060 |
29/09/2021 | 2,374.00p | 2,414.00p | 2,304.80p | 2,374.00p | 377248 |
28/09/2021 | 2,364.00p | 2,380.00p | 2,336.00p | 2,375.00p | 333741 |
27/09/2021 | 2,259.00p | 2,378.00p | 2,259.00p | 2,375.00p | 279874 |
24/09/2021 | 2,341.00p | 2,397.00p | 2,316.00p | 2,334.00p | 221683 |
23/09/2021 | 2,311.00p | 2,407.00p | 2,298.00p | 2,341.00p | 372369 |
22/09/2021 | 2,324.00p | 2,352.00p | 2,304.00p | 2,315.00p | 99930 |
21/09/2021 | 2,336.00p | 2,371.00p | 2,256.00p | 2,330.00p | 280369 |
20/09/2021 | 2,238.00p | 2,325.00p | 2,238.00p | 2,261.00p | 306573 |
17/09/2021 | 2,281.00p | 2,361.00p | 2,281.00p | 2,332.00p | 387819 |
16/09/2021 | 2,355.00p | 2,355.00p | 2,266.00p | 2,310.00p | 726703 |
15/09/2021 | 2,094.00p | 2,350.00p | 2,053.00p | 2,350.00p | 894885 |
14/09/2021 | 2,147.00p | 2,191.00p | 2,115.00p | 2,138.00p | 338090 |
13/09/2021 | 2,188.00p | 2,212.00p | 2,151.00p | 2,153.00p | 168478 |
10/09/2021 | 2,190.00p | 2,198.00p | 2,172.08p | 2,190.00p | 175945 |
09/09/2021 | 2,208.00p | 2,245.00p | 2,182.00p | 2,182.00p | 161604 |
08/09/2021 | 2,244.00p | 2,262.00p | 2,205.00p | 2,241.00p | 118391 |
07/09/2021 | 2,285.00p | 2,290.00p | 2,243.00p | 2,243.00p | 106549 |
06/09/2021 | 2,316.00p | 2,329.00p | 2,266.00p | 2,285.00p | 262962 |
03/09/2021 | 2,309.00p | 2,313.00p | 2,267.00p | 2,270.00p | 131330 |
02/09/2021 | 2,242.00p | 2,317.00p | 2,200.00p | 2,298.00p | 313445 |
01/09/2021 | 2,259.00p | 2,270.00p | 2,219.00p | 2,238.00p | 255536 |
31/08/2021 | 2,226.00p | 2,279.00p | 2,202.00p | 2,222.00p | 521720 |
30/08/2021 | 2,263.00p | 2,263.66p | 2,201.00p | 2,206.00p | 218063 |
27/08/2021 | 2,263.00p | 2,263.66p | 2,201.00p | 2,206.00p | 218063 |
26/08/2021 | 2,247.00p | 2,302.80p | 2,230.00p | 2,251.00p | 147736 |
25/08/2021 | 2,276.00p | 2,320.00p | 2,249.00p | 2,262.00p | 137014 |
24/08/2021 | 2,314.00p | 2,315.00p | 2,259.00p | 2,288.00p | 112767 |
23/08/2021 | 2,274.00p | 2,303.00p | 2,253.00p | 2,280.00p | 152729 |
20/08/2021 | 2,307.00p | 2,310.00p | 2,260.00p | 2,296.00p | 167307 |
19/08/2021 | 2,381.00p | 2,385.00p | 2,289.00p | 2,295.00p | 219463 |
18/08/2021 | 2,392.00p | 2,396.00p | 2,349.00p | 2,355.00p | 304222 |
17/08/2021 | 2,380.00p | 2,400.00p | 2,344.00p | 2,351.00p | 92592 |
16/08/2021 | 2,300.00p | 2,372.00p | 2,294.00p | 2,359.00p | 202894 |
13/08/2021 | 2,398.00p | 2,398.00p | 2,324.00p | 2,326.00p | 975007 |
12/08/2021 | 2,390.00p | 2,405.00p | 2,365.00p | 2,378.00p | 92833 |
11/08/2021 | 2,397.00p | 2,397.00p | 2,341.00p | 2,382.00p | 73212 |
10/08/2021 | 2,370.00p | 2,423.00p | 2,358.00p | 2,372.00p | 115353 |
09/08/2021 | 2,395.00p | 2,402.00p | 2,341.00p | 2,367.00p | 254675 |
06/08/2021 | 2,351.00p | 2,434.00p | 2,351.00p | 2,395.00p | 144824 |
05/08/2021 | 2,430.00p | 2,432.51p | 2,391.00p | 2,422.00p | 101069 |
04/08/2021 | 2,405.00p | 2,431.00p | 2,385.00p | 2,410.00p | 157104 |
03/08/2021 | 2,411.00p | 2,437.00p | 2,315.00p | 2,395.00p | 136903 |
02/08/2021 | 2,405.00p | 2,424.00p | 2,355.00p | 2,406.00p | 113620 |
30/07/2021 | 2,364.00p | 2,417.00p | 2,334.00p | 2,391.00p | 127849 |
29/07/2021 | 2,400.00p | 2,413.00p | 2,318.00p | 2,382.00p | 108048 |
28/07/2021 | 2,283.00p | 2,358.00p | 2,253.00p | 2,340.00p | 681439 |
27/07/2021 | 2,304.00p | 2,366.00p | 2,234.00p | 2,310.00p | 482196 |
26/07/2021 | 2,313.00p | 2,339.00p | 2,278.00p | 2,303.00p | 204600 |
23/07/2021 | 2,300.00p | 2,423.00p | 2,300.00p | 2,322.00p | 207679 |
22/07/2021 | 2,257.00p | 2,382.00p | 2,232.02p | 2,370.00p | 473612 |
21/07/2021 | 2,220.00p | 2,298.59p | 2,220.00p | 2,245.00p | 383968 |
20/07/2021 | 2,296.00p | 2,350.00p | 2,222.00p | 2,273.00p | 811489 |
19/07/2021 | 2,500.00p | 2,551.00p | 2,449.00p | 2,450.00p | 160574 |
16/07/2021 | 2,475.00p | 2,548.00p | 2,475.00p | 2,501.00p | 211752 |
15/07/2021 | 2,599.00p | 2,599.00p | 2,506.00p | 2,521.00p | 175536 |
14/07/2021 | 2,568.00p | 2,568.00p | 2,485.00p | 2,538.00p | 886851 |
13/07/2021 | 2,599.00p | 2,599.00p | 2,509.65p | 2,520.00p | 216073 |
12/07/2021 | 2,526.00p | 2,581.00p | 2,518.00p | 2,533.00p | 83932 |
09/07/2021 | 2,580.00p | 2,584.00p | 2,523.00p | 2,566.00p | 162719 |
08/07/2021 | 2,542.00p | 2,585.00p | 2,500.00p | 2,522.00p | 244126 |
07/07/2021 | 2,614.00p | 2,615.00p | 2,557.00p | 2,577.00p | 203660 |
06/07/2021 | 2,592.00p | 2,602.00p | 2,556.00p | 2,576.00p | 155276 |
05/07/2021 | 2,600.00p | 2,605.00p | 2,564.00p | 2,580.00p | 107475 |
02/07/2021 | 2,608.00p | 2,608.00p | 2,542.00p | 2,559.00p | 278335 |
01/07/2021 | 2,516.00p | 2,690.00p | 2,516.00p | 2,595.00p | 89001 |
30/06/2021 | 2,678.00p | 2,678.00p | 2,551.00p | 2,573.00p | 208346 |
29/06/2021 | 2,638.00p | 2,660.00p | 2,583.00p | 2,596.00p | 155040 |
28/06/2021 | 2,644.00p | 2,653.00p | 2,598.00p | 2,631.00p | 294858 |
25/06/2021 | 2,668.00p | 2,668.00p | 2,590.00p | 2,645.00p | 139345 |
24/06/2021 | 2,620.00p | 2,642.00p | 2,516.00p | 2,615.00p | 178412 |
23/06/2021 | 2,566.00p | 2,660.57p | 2,522.00p | 2,630.00p | 204742 |
22/06/2021 | 2,519.00p | 2,594.00p | 2,501.00p | 2,566.00p | 113365 |
21/06/2021 | 2,499.00p | 2,557.00p | 2,476.00p | 2,520.00p | 205438 |
18/06/2021 | 2,558.00p | 2,625.00p | 2,499.00p | 2,502.00p | 221198 |
17/06/2021 | 2,538.00p | 2,569.00p | 2,525.00p | 2,558.00p | 85993 |
16/06/2021 | 2,667.00p | 2,667.00p | 2,542.00p | 2,560.00p | 145889 |
15/06/2021 | 2,557.00p | 2,609.00p | 2,500.00p | 2,549.00p | 179963 |
14/06/2021 | 2,618.00p | 2,642.00p | 2,552.00p | 2,557.00p | 89478 |
11/06/2021 | 2,580.00p | 2,638.00p | 2,536.26p | 2,610.00p | 139909 |
10/06/2021 | 2,588.00p | 2,588.00p | 2,494.00p | 2,542.00p | 133165 |
09/06/2021 | 2,481.00p | 2,599.00p | 2,475.00p | 2,528.00p | 255955 |
08/06/2021 | 2,476.00p | 2,542.00p | 2,476.00p | 2,508.00p | 107800 |
07/06/2021 | 2,484.00p | 2,521.00p | 2,475.00p | 2,497.00p | 111835 |
04/06/2021 | 2,539.00p | 2,614.00p | 2,436.71p | 2,497.00p | 374621 |
03/06/2021 | 2,664.00p | 2,664.00p | 2,592.00p | 2,609.00p | 137447 |
02/06/2021 | 2,633.00p | 2,667.00p | 2,630.00p | 2,650.00p | 84724 |
01/06/2021 | 2,526.00p | 2,650.00p | 2,526.00p | 2,630.00p | 202029 |
31/05/2021 | 2,638.00p | 2,638.00p | 2,549.00p | 2,555.00p | 169074 |
28/05/2021 | 2,638.00p | 2,638.00p | 2,549.00p | 2,555.00p | 169074 |
27/05/2021 | 2,563.00p | 2,601.60p | 2,539.00p | 2,567.00p | 268640 |
26/05/2021 | 2,542.00p | 2,605.00p | 2,535.00p | 2,552.00p | 172489 |
25/05/2021 | 2,557.00p | 2,607.00p | 2,518.00p | 2,562.00p | 159256 |
24/05/2021 | 2,655.00p | 2,665.92p | 2,505.01p | 2,563.00p | 283176 |
21/05/2021 | 2,740.00p | 2,786.54p | 2,655.00p | 2,661.00p | 361484 |
20/05/2021 | 2,566.00p | 2,768.00p | 2,473.46p | 2,749.00p | 640023 |
19/05/2021 | 2,567.00p | 2,570.00p | 2,524.00p | 2,566.00p | 139759 |
18/05/2021 | 2,569.00p | 2,596.94p | 2,554.20p | 2,566.00p | 161665 |
17/05/2021 | 2,562.00p | 2,603.00p | 2,531.00p | 2,540.00p | 177547 |
14/05/2021 | 2,495.00p | 2,574.00p | 2,416.00p | 2,567.00p | 154624 |
13/05/2021 | 2,568.00p | 2,568.00p | 2,474.00p | 2,538.00p | 114887 |
12/05/2021 | 2,480.00p | 2,532.00p | 2,480.00p | 2,520.00p | 115784 |
11/05/2021 | 2,494.00p | 2,553.00p | 2,494.00p | 2,505.00p | 250091 |
10/05/2021 | 2,552.00p | 2,567.00p | 2,523.00p | 2,554.00p | 143171 |
07/05/2021 | 2,521.00p | 2,576.00p | 2,483.27p | 2,540.00p | 88542 |
06/05/2021 | 2,580.00p | 2,580.00p | 2,513.00p | 2,543.00p | 261094 |
05/05/2021 | 2,527.00p | 2,580.00p | 2,525.00p | 2,542.00p | 201786 |
04/05/2021 | 2,539.00p | 2,577.97p | 2,493.00p | 2,566.00p | 186016 |
03/05/2021 | 2,475.00p | 2,533.00p | 2,475.00p | 2,508.00p | 180083 |
30/04/2021 | 2,475.00p | 2,533.00p | 2,475.00p | 2,508.00p | 180083 |
29/04/2021 | 2,484.00p | 2,536.00p | 2,416.00p | 2,520.00p | 280780 |
28/04/2021 | 2,420.00p | 2,485.00p | 2,420.00p | 2,483.00p | 149489 |
27/04/2021 | 2,454.00p | 2,466.00p | 2,380.00p | 2,456.00p | 179370 |
26/04/2021 | 2,474.00p | 2,490.00p | 2,420.00p | 2,460.00p | 267462 |
23/04/2021 | 2,353.00p | 2,450.00p | 2,321.00p | 2,447.00p | 282561 |
22/04/2021 | 2,415.00p | 2,449.00p | 2,385.00p | 2,441.00p | 249983 |
21/04/2021 | 2,350.00p | 2,415.00p | 2,343.00p | 2,389.00p | 228455 |
20/04/2021 | 2,463.00p | 2,463.00p | 2,368.00p | 2,386.00p | 209345 |
19/04/2021 | 2,376.00p | 2,430.00p | 2,369.00p | 2,417.00p | 259628 |
16/04/2021 | 2,373.00p | 2,374.00p | 2,318.00p | 2,361.00p | 161311 |
15/04/2021 | 2,296.00p | 2,350.56p | 2,258.00p | 2,335.00p | 145169 |
14/04/2021 | 2,298.00p | 2,315.00p | 2,280.52p | 2,302.00p | 160406 |
13/04/2021 | 2,211.00p | 2,312.00p | 2,211.00p | 2,297.00p | 195686 |
12/04/2021 | 2,299.00p | 2,299.00p | 2,215.00p | 2,281.00p | 223348 |
09/04/2021 | 2,168.00p | 2,283.00p | 2,168.00p | 2,270.00p | 169264 |
08/04/2021 | 2,236.00p | 2,294.00p | 2,200.00p | 2,277.00p | 322582 |
07/04/2021 | 2,219.00p | 2,227.00p | 2,194.00p | 2,221.00p | 165606 |
06/04/2021 | 2,136.00p | 2,212.00p | 2,130.45p | 2,191.00p | 238782 |
02/04/2021 | 2,208.00p | 2,208.00p | 2,113.00p | 2,123.00p | 269074 |
01/04/2021 | 2,208.00p | 2,208.00p | 2,113.00p | 2,123.00p | 269074 |
31/03/2021 | 2,154.00p | 2,194.00p | 2,134.63p | 2,140.00p | 278071 |
30/03/2021 | 2,197.00p | 2,345.00p | 2,161.00p | 2,190.00p | 477468 |
29/03/2021 | 2,267.00p | 2,314.00p | 2,227.00p | 2,296.00p | 260025 |
26/03/2021 | 2,270.00p | 2,307.95p | 2,227.00p | 2,260.00p | 269867 |
25/03/2021 | 2,339.00p | 2,340.00p | 2,243.00p | 2,296.00p | 743695 |
24/03/2021 | 2,201.00p | 2,285.00p | 2,150.00p | 2,285.00p | 436742 |
23/03/2021 | 2,177.00p | 2,201.00p | 2,133.00p | 2,201.00p | 328662 |
22/03/2021 | 2,148.00p | 2,185.00p | 2,107.00p | 2,163.00p | 677528 |
19/03/2021 | 2,214.00p | 2,278.00p | 2,039.00p | 2,140.00p | 1133690 |
18/03/2021 | 2,444.00p | 2,470.00p | 2,067.00p | 2,225.00p | 2383817 |
17/03/2021 | 2,547.00p | 2,556.00p | 2,497.00p | 2,537.00p | 224196 |
16/03/2021 | 2,499.00p | 2,535.00p | 2,478.00p | 2,528.00p | 252494 |
15/03/2021 | 2,479.00p | 2,524.00p | 2,436.00p | 2,499.00p | 271027 |
12/03/2021 | 2,475.00p | 2,476.00p | 2,408.60p | 2,441.00p | 137519 |
11/03/2021 | 2,448.00p | 2,484.00p | 2,411.00p | 2,429.00p | 176627 |
10/03/2021 | 2,388.00p | 2,441.00p | 2,336.00p | 2,441.00p | 227561 |
09/03/2021 | 2,400.00p | 2,400.00p | 2,308.00p | 2,397.00p | 226335 |
08/03/2021 | 2,302.00p | 2,337.00p | 2,292.00p | 2,336.00p | 207830 |
05/03/2021 | 2,311.00p | 2,346.99p | 2,295.00p | 2,338.00p | 189677 |
04/03/2021 | 2,349.00p | 2,349.00p | 2,256.00p | 2,345.00p | 271560 |
03/03/2021 | 2,331.00p | 2,344.02p | 2,316.00p | 2,324.00p | 181709 |
02/03/2021 | 2,403.00p | 2,403.00p | 2,304.36p | 2,309.00p | 219537 |
01/03/2021 | 2,263.00p | 2,350.00p | 2,263.00p | 2,320.00p | 172075 |
26/02/2021 | 2,337.00p | 2,349.00p | 2,273.00p | 2,279.00p | 260777 |
25/02/2021 | 2,335.00p | 2,389.00p | 2,334.00p | 2,344.00p | 229649 |
24/02/2021 | 2,425.00p | 2,450.00p | 2,323.00p | 2,323.00p | 268612 |
23/02/2021 | 2,366.00p | 2,427.00p | 2,352.00p | 2,415.00p | 273433 |
22/02/2021 | 2,399.00p | 2,418.00p | 2,337.00p | 2,348.00p | 531251 |
19/02/2021 | 2,405.00p | 2,437.00p | 2,353.00p | 2,400.00p | 293039 |
18/02/2021 | 2,433.00p | 2,433.00p | 2,358.00p | 2,379.00p | 276835 |
17/02/2021 | 2,451.00p | 2,452.00p | 2,304.00p | 2,383.00p | 314413 |
16/02/2021 | 2,364.00p | 2,403.00p | 2,334.00p | 2,335.00p | 294968 |
15/02/2021 | 2,390.00p | 2,448.00p | 2,346.00p | 2,351.00p | 307364 |
12/02/2021 | 2,453.00p | 2,489.80p | 2,422.00p | 2,423.00p | 165299 |
11/02/2021 | 2,475.00p | 2,535.00p | 2,475.00p | 2,492.00p | 245075 |
10/02/2021 | 2,388.00p | 2,484.63p | 2,388.00p | 2,475.00p | 340998 |
09/02/2021 | 2,455.00p | 2,495.00p | 2,420.00p | 2,423.00p | 202321 |
08/02/2021 | 2,457.00p | 2,486.46p | 2,421.00p | 2,450.00p | 242779 |
05/02/2021 | 2,418.00p | 2,469.00p | 2,375.00p | 2,462.00p | 609366 |
04/02/2021 | 2,400.00p | 2,420.00p | 2,342.60p | 2,376.00p | 355335 |
03/02/2021 | 2,350.00p | 2,458.04p | 2,350.00p | 2,400.00p | 283091 |
02/02/2021 | 2,386.00p | 2,465.83p | 2,355.00p | 2,366.00p | 308348 |
01/02/2021 | 2,409.00p | 2,498.00p | 2,336.00p | 2,365.00p | 239083 |
29/01/2021 | 2,443.00p | 2,489.00p | 2,392.00p | 2,441.00p | 341996 |
28/01/2021 | 2,407.00p | 2,538.00p | 2,324.50p | 2,497.00p | 659926 |
*Close Price adjusted for both dividends and splits