Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/03/2020 | 2,092.00p | 2,182.69p | 2,015.00p | 2,057.00p | 975902 |
12/03/2020 | 2,141.00p | 2,151.00p | 2,005.00p | 2,005.00p | 1023972 |
11/03/2020 | 2,300.00p | 2,341.00p | 2,236.00p | 2,253.00p | 679571 |
10/03/2020 | 2,255.00p | 2,368.00p | 2,233.00p | 2,266.00p | 839578 |
09/03/2020 | 2,199.00p | 2,275.00p | 2,184.00p | 2,225.00p | 895907 |
06/03/2020 | 2,437.00p | 2,454.00p | 2,364.00p | 2,403.00p | 710387 |
05/03/2020 | 2,551.00p | 2,554.00p | 2,460.00p | 2,476.00p | 527402 |
04/03/2020 | 2,512.00p | 2,597.00p | 2,502.00p | 2,528.00p | 716259 |
03/03/2020 | 2,514.00p | 2,570.00p | 2,491.00p | 2,501.00p | 719451 |
02/03/2020 | 2,553.00p | 2,564.97p | 2,439.00p | 2,475.00p | 1141256 |
28/02/2020 | 2,392.00p | 2,511.00p | 2,356.00p | 2,511.00p | 1471933 |
27/02/2020 | 2,573.00p | 2,575.00p | 2,470.00p | 2,481.00p | 1245211 |
26/02/2020 | 2,593.00p | 2,632.00p | 2,562.00p | 2,606.00p | 667356 |
25/02/2020 | 2,636.00p | 2,650.00p | 2,583.00p | 2,619.00p | 743798 |
24/02/2020 | 2,625.00p | 2,633.00p | 2,566.99p | 2,626.00p | 747352 |
21/02/2020 | 2,770.00p | 2,770.00p | 2,691.00p | 2,709.00p | 416129 |
20/02/2020 | 2,708.00p | 2,795.00p | 2,704.00p | 2,778.00p | 631244 |
19/02/2020 | 2,684.00p | 2,712.00p | 2,666.00p | 2,712.00p | 583099 |
18/02/2020 | 2,652.00p | 2,668.00p | 2,632.00p | 2,659.00p | 390389 |
17/02/2020 | 2,648.00p | 2,684.00p | 2,648.00p | 2,675.00p | 265628 |
14/02/2020 | 2,680.00p | 2,702.00p | 2,635.00p | 2,646.00p | 460699 |
13/02/2020 | 2,707.00p | 2,707.00p | 2,635.00p | 2,675.00p | 377712 |
12/02/2020 | 2,697.00p | 2,740.44p | 2,695.00p | 2,708.00p | 369376 |
11/02/2020 | 2,683.00p | 2,732.00p | 2,683.00p | 2,695.00p | 453871 |
10/02/2020 | 2,647.00p | 2,663.00p | 2,635.00p | 2,662.00p | 489968 |
07/02/2020 | 2,733.00p | 2,733.00p | 2,633.00p | 2,660.00p | 430363 |
06/02/2020 | 2,775.00p | 2,790.00p | 2,711.00p | 2,716.00p | 513837 |
05/02/2020 | 2,700.00p | 2,776.00p | 2,687.00p | 2,744.00p | 512180 |
04/02/2020 | 2,634.00p | 2,709.00p | 2,634.00p | 2,700.00p | 784294 |
03/02/2020 | 2,634.00p | 2,658.00p | 2,595.00p | 2,611.00p | 530698 |
31/01/2020 | 2,663.00p | 2,663.00p | 2,599.74p | 2,605.00p | 650651 |
30/01/2020 | 2,671.00p | 2,688.48p | 2,640.00p | 2,646.00p | 729824 |
29/01/2020 | 2,700.00p | 2,735.55p | 2,692.00p | 2,700.00p | 1072791 |
28/01/2020 | 2,667.00p | 2,710.80p | 2,641.00p | 2,692.00p | 649997 |
27/01/2020 | 2,689.00p | 2,720.00p | 2,649.00p | 2,660.00p | 733935 |
24/01/2020 | 2,816.00p | 2,834.00p | 2,789.00p | 2,792.00p | 465075 |
23/01/2020 | 2,802.00p | 2,817.00p | 2,752.00p | 2,761.00p | 590534 |
22/01/2020 | 2,819.00p | 2,830.28p | 2,769.70p | 2,802.00p | 676635 |
21/01/2020 | 2,780.00p | 2,824.00p | 2,759.00p | 2,822.00p | 538184 |
20/01/2020 | 2,825.00p | 2,847.00p | 2,799.00p | 2,800.00p | 538532 |
17/01/2020 | 2,869.00p | 2,899.00p | 2,838.00p | 2,841.00p | 791948 |
16/01/2020 | 2,910.00p | 2,912.72p | 2,819.00p | 2,851.00p | 736680 |
15/01/2020 | 2,925.00p | 2,955.00p | 2,897.00p | 2,902.00p | 763124 |
14/01/2020 | 2,954.00p | 2,982.00p | 2,918.00p | 2,931.00p | 664796 |
13/01/2020 | 2,945.00p | 2,992.00p | 2,942.00p | 2,983.00p | 467496 |
10/01/2020 | 2,950.00p | 2,989.00p | 2,934.00p | 2,939.00p | 479858 |
09/01/2020 | 2,924.00p | 2,949.00p | 2,924.00p | 2,946.00p | 552652 |
08/01/2020 | 2,924.00p | 2,929.48p | 2,889.00p | 2,910.00p | 406917 |
07/01/2020 | 2,938.00p | 2,960.00p | 2,926.00p | 2,935.00p | 354784 |
06/01/2020 | 2,963.00p | 2,981.00p | 2,900.40p | 2,936.00p | 601293 |
03/01/2020 | 3,010.00p | 3,018.00p | 2,978.00p | 2,991.00p | 325816 |
02/01/2020 | 3,011.00p | 3,052.00p | 3,011.00p | 3,032.00p | 299365 |
31/12/2019 | 3,043.00p | 3,057.66p | 2,984.00p | 2,996.00p | 102052 |
30/12/2019 | 3,087.00p | 3,087.00p | 3,027.00p | 3,027.00p | 221020 |
27/12/2019 | 3,097.00p | 3,100.48p | 3,077.00p | 3,085.00p | 246320 |
24/12/2019 | 3,096.00p | 3,096.00p | 3,078.00p | 3,078.00p | 60649 |
23/12/2019 | 3,071.00p | 3,091.00p | 3,059.00p | 3,080.00p | 218251 |
20/12/2019 | 3,059.00p | 3,097.00p | 3,049.00p | 3,065.00p | 733184 |
19/12/2019 | 3,034.00p | 3,063.00p | 3,007.37p | 3,045.00p | 402058 |
18/12/2019 | 2,980.00p | 3,027.00p | 2,963.00p | 3,024.00p | 549832 |
17/12/2019 | 2,950.00p | 2,979.00p | 2,927.00p | 2,978.00p | 667961 |
16/12/2019 | 2,927.00p | 2,954.00p | 2,901.00p | 2,935.00p | 391776 |
13/12/2019 | 2,891.00p | 2,976.00p | 2,881.00p | 2,881.00p | 971430 |
12/12/2019 | 2,820.00p | 2,884.00p | 2,820.00p | 2,859.00p | 686847 |
11/12/2019 | 2,800.00p | 2,823.00p | 2,779.00p | 2,810.00p | 621140 |
10/12/2019 | 2,815.00p | 2,815.00p | 2,758.00p | 2,792.00p | 542262 |
09/12/2019 | 2,790.00p | 2,810.00p | 2,782.00p | 2,791.00p | 310380 |
06/12/2019 | 2,796.00p | 2,822.00p | 2,785.00p | 2,806.00p | 367109 |
05/12/2019 | 2,828.00p | 2,853.00p | 2,767.00p | 2,787.00p | 438003 |
04/12/2019 | 2,815.00p | 2,863.00p | 2,810.00p | 2,828.00p | 518183 |
03/12/2019 | 2,853.00p | 2,889.00p | 2,797.00p | 2,817.00p | 648330 |
02/12/2019 | 2,864.00p | 2,929.00p | 2,860.00p | 2,860.00p | 443966 |
29/11/2019 | 2,912.00p | 2,933.00p | 2,858.00p | 2,874.00p | 598755 |
28/11/2019 | 2,863.00p | 2,932.00p | 2,808.00p | 2,916.00p | 407527 |
27/11/2019 | 2,986.00p | 2,999.00p | 2,913.00p | 2,960.00p | 757092 |
26/11/2019 | 2,951.00p | 3,015.00p | 2,918.00p | 3,015.00p | 1291862 |
25/11/2019 | 2,893.00p | 2,933.00p | 2,820.00p | 2,926.00p | 1155845 |
22/11/2019 | 3,000.00p | 3,000.00p | 2,846.00p | 2,846.00p | 1306219 |
21/11/2019 | 3,135.00p | 3,146.00p | 2,935.00p | 2,989.00p | 1334180 |
20/11/2019 | 3,195.00p | 3,223.00p | 3,151.00p | 3,216.00p | 439366 |
19/11/2019 | 3,198.00p | 3,253.00p | 3,177.00p | 3,200.00p | 366116 |
18/11/2019 | 3,235.00p | 3,248.00p | 3,160.00p | 3,165.00p | 332565 |
15/11/2019 | 3,199.00p | 3,241.00p | 3,164.00p | 3,236.00p | 420731 |
14/11/2019 | 3,203.00p | 3,209.00p | 3,150.00p | 3,169.00p | 417108 |
13/11/2019 | 3,190.00p | 3,197.00p | 3,152.00p | 3,188.00p | 442805 |
12/11/2019 | 3,186.00p | 3,214.00p | 3,180.00p | 3,208.00p | 299493 |
11/11/2019 | 3,214.00p | 3,216.00p | 3,171.00p | 3,188.00p | 274264 |
08/11/2019 | 3,252.00p | 3,268.00p | 3,179.00p | 3,219.00p | 512215 |
07/11/2019 | 3,268.00p | 3,294.00p | 3,262.00p | 3,271.00p | 403013 |
06/11/2019 | 3,285.00p | 3,285.00p | 3,216.00p | 3,244.00p | 573796 |
05/11/2019 | 3,201.00p | 3,262.00p | 3,175.00p | 3,262.00p | 611391 |
04/11/2019 | 3,189.00p | 3,234.00p | 3,181.00p | 3,198.00p | 483213 |
01/11/2019 | 3,084.00p | 3,172.00p | 3,076.00p | 3,172.00p | 550238 |
31/10/2019 | 3,104.00p | 3,104.00p | 3,013.00p | 3,070.00p | 436672 |
30/10/2019 | 3,100.00p | 3,123.00p | 3,056.00p | 3,071.00p | 299062 |
29/10/2019 | 3,121.00p | 3,126.00p | 3,096.00p | 3,122.00p | 258295 |
28/10/2019 | 3,120.00p | 3,129.00p | 3,095.00p | 3,122.00p | 276882 |
25/10/2019 | 3,065.00p | 3,110.00p | 3,065.00p | 3,109.00p | 291451 |
24/10/2019 | 3,060.00p | 3,162.00p | 3,060.00p | 3,070.00p | 602177 |
23/10/2019 | 3,023.00p | 3,096.00p | 3,011.00p | 3,046.00p | 523559 |
22/10/2019 | 3,027.00p | 3,044.00p | 3,002.00p | 3,008.00p | 432032 |
21/10/2019 | 2,992.00p | 3,016.00p | 2,986.00p | 2,999.00p | 477838 |
18/10/2019 | 2,999.00p | 3,013.00p | 2,943.00p | 2,986.00p | 600408 |
17/10/2019 | 2,989.00p | 3,065.00p | 2,968.00p | 3,029.00p | 528150 |
16/10/2019 | 3,007.00p | 3,013.00p | 2,975.00p | 2,995.00p | 523379 |
15/10/2019 | 3,006.00p | 3,027.00p | 2,969.00p | 3,000.00p | 498547 |
14/10/2019 | 2,997.00p | 2,997.00p | 2,941.00p | 2,982.00p | 527119 |
11/10/2019 | 2,876.00p | 2,983.00p | 2,876.00p | 2,981.00p | 634401 |
10/10/2019 | 2,854.00p | 2,913.00p | 2,843.00p | 2,908.00p | 429756 |
09/10/2019 | 2,805.00p | 2,859.00p | 2,795.00p | 2,839.00p | 487402 |
08/10/2019 | 2,878.00p | 2,885.00p | 2,808.00p | 2,810.00p | 581032 |
07/10/2019 | 2,859.00p | 2,868.00p | 2,815.00p | 2,868.00p | 337221 |
04/10/2019 | 2,863.00p | 2,866.00p | 2,789.18p | 2,850.00p | 460961 |
03/10/2019 | 2,865.00p | 2,881.00p | 2,781.00p | 2,830.00p | 405624 |
02/10/2019 | 2,950.00p | 2,969.00p | 2,858.00p | 2,875.00p | 593882 |
01/10/2019 | 3,070.00p | 3,088.00p | 2,977.00p | 2,980.00p | 384702 |
30/09/2019 | 3,014.00p | 3,066.00p | 3,014.00p | 3,057.00p | 1305193 |
27/09/2019 | 3,018.00p | 3,065.41p | 3,008.00p | 3,018.00p | 441481 |
26/09/2019 | 2,997.00p | 3,036.00p | 2,966.00p | 2,994.00p | 362352 |
25/09/2019 | 2,967.00p | 2,991.00p | 2,922.00p | 2,980.00p | 428083 |
24/09/2019 | 3,073.00p | 3,073.00p | 2,985.00p | 2,985.00p | 591100 |
23/09/2019 | 3,107.00p | 3,119.00p | 3,016.00p | 3,029.00p | 446899 |
20/09/2019 | 3,139.00p | 3,146.40p | 3,095.00p | 3,100.00p | 1124969 |
19/09/2019 | 3,169.00p | 3,217.00p | 3,132.00p | 3,160.00p | 421395 |
18/09/2019 | 3,102.00p | 3,148.00p | 3,080.00p | 3,125.00p | 415954 |
17/09/2019 | 3,100.00p | 3,152.00p | 3,068.00p | 3,120.00p | 485196 |
16/09/2019 | 3,210.00p | 3,219.00p | 3,160.00p | 3,160.00p | 377044 |
13/09/2019 | 3,165.00p | 3,242.00p | 3,161.82p | 3,235.00p | 445484 |
12/09/2019 | 3,230.00p | 3,236.00p | 3,139.00p | 3,169.00p | 536734 |
11/09/2019 | 3,199.00p | 3,235.00p | 3,186.00p | 3,214.00p | 387203 |
10/09/2019 | 3,117.00p | 3,188.00p | 3,109.00p | 3,169.00p | 620228 |
09/09/2019 | 3,118.00p | 3,128.00p | 3,072.00p | 3,114.00p | 437772 |
06/09/2019 | 3,078.00p | 3,117.00p | 3,028.00p | 3,100.00p | 615067 |
05/09/2019 | 3,117.00p | 3,123.00p | 3,085.00p | 3,105.00p | 506948 |
04/09/2019 | 3,026.00p | 3,104.00p | 3,022.00p | 3,080.00p | 748170 |
03/09/2019 | 2,949.00p | 3,003.00p | 2,934.00p | 3,003.00p | 648622 |
02/09/2019 | 2,926.00p | 2,972.00p | 2,919.00p | 2,959.00p | 322216 |
30/08/2019 | 2,872.00p | 2,918.00p | 2,872.00p | 2,910.00p | 429466 |
29/08/2019 | 2,820.00p | 2,867.00p | 2,805.00p | 2,865.00p | 335573 |
28/08/2019 | 2,842.00p | 2,842.00p | 2,790.00p | 2,831.00p | 321840 |
27/08/2019 | 2,814.00p | 2,841.00p | 2,785.00p | 2,833.00p | 366514 |
23/08/2019 | 2,877.00p | 2,890.00p | 2,805.00p | 2,806.00p | 288062 |
22/08/2019 | 2,839.00p | 2,882.00p | 2,820.00p | 2,848.00p | 314448 |
21/08/2019 | 2,812.00p | 2,862.00p | 2,798.00p | 2,845.00p | 503943 |
20/08/2019 | 2,836.00p | 2,849.00p | 2,790.00p | 2,793.00p | 525737 |
19/08/2019 | 2,819.00p | 2,845.27p | 2,803.00p | 2,830.00p | 606290 |
16/08/2019 | 2,802.00p | 2,807.00p | 2,764.00p | 2,793.00p | 340893 |
15/08/2019 | 2,801.00p | 2,825.74p | 2,739.00p | 2,770.00p | 516389 |
14/08/2019 | 2,917.00p | 2,917.00p | 2,790.00p | 2,802.00p | 590466 |
13/08/2019 | 2,870.00p | 2,927.00p | 2,837.00p | 2,900.00p | 459381 |
12/08/2019 | 2,960.00p | 2,971.00p | 2,873.00p | 2,873.00p | 457691 |
09/08/2019 | 2,947.00p | 2,948.00p | 2,912.00p | 2,931.00p | 363644 |
08/08/2019 | 2,933.00p | 2,964.00p | 2,898.00p | 2,964.00p | 349928 |
07/08/2019 | 2,923.00p | 2,939.00p | 2,874.00p | 2,887.00p | 539299 |
06/08/2019 | 2,908.00p | 2,979.00p | 2,750.00p | 2,909.00p | 723437 |
05/08/2019 | 2,993.00p | 3,000.00p | 2,914.00p | 2,930.00p | 538285 |
02/08/2019 | 3,175.00p | 3,207.14p | 3,012.00p | 3,033.00p | 898588 |
01/08/2019 | 3,215.00p | 3,226.00p | 3,192.50p | 3,210.00p | 838960 |
31/07/2019 | 3,204.00p | 3,236.00p | 3,198.00p | 3,215.00p | 459774 |
30/07/2019 | 3,256.00p | 3,283.00p | 3,198.00p | 3,217.00p | 403723 |
29/07/2019 | 3,200.00p | 3,257.00p | 3,178.00p | 3,249.00p | 307146 |
26/07/2019 | 3,203.00p | 3,210.00p | 3,177.00p | 3,195.00p | 458114 |
25/07/2019 | 3,207.00p | 3,218.00p | 3,146.00p | 3,202.00p | 478619 |
24/07/2019 | 3,212.00p | 3,212.00p | 3,140.00p | 3,184.00p | 749750 |
23/07/2019 | 3,129.00p | 3,202.00p | 3,112.00p | 3,190.00p | 601089 |
22/07/2019 | 3,139.00p | 3,162.00p | 3,093.00p | 3,093.00p | 430966 |
19/07/2019 | 3,060.00p | 3,131.00p | 3,046.00p | 3,131.00p | 896147 |
18/07/2019 | 3,190.00p | 3,198.70p | 3,045.00p | 3,046.00p | 982898 |
17/07/2019 | 3,364.00p | 3,380.00p | 3,194.00p | 3,204.00p | 1303878 |
16/07/2019 | 3,327.00p | 3,399.00p | 3,327.00p | 3,387.00p | 393946 |
15/07/2019 | 3,288.00p | 3,340.00p | 3,288.00p | 3,331.00p | 316679 |
12/07/2019 | 3,263.00p | 3,311.00p | 3,260.00p | 3,296.00p | 357250 |
11/07/2019 | 3,276.00p | 3,292.00p | 3,244.00p | 3,263.00p | 390444 |
10/07/2019 | 3,314.00p | 3,317.08p | 3,230.00p | 3,285.00p | 484791 |
09/07/2019 | 3,267.00p | 3,315.00p | 3,216.00p | 3,315.00p | 620613 |
08/07/2019 | 3,353.00p | 3,376.00p | 3,279.63p | 3,335.00p | 425174 |
05/07/2019 | 3,400.00p | 3,404.00p | 3,345.00p | 3,355.00p | 435592 |
04/07/2019 | 3,386.00p | 3,410.00p | 3,386.00p | 3,404.00p | 257719 |
03/07/2019 | 3,374.00p | 3,401.00p | 3,358.00p | 3,393.00p | 309844 |
02/07/2019 | 3,394.00p | 3,396.00p | 3,341.00p | 3,362.00p | 435628 |
01/07/2019 | 3,365.00p | 3,388.45p | 3,335.00p | 3,353.00p | 545001 |
28/06/2019 | 3,294.00p | 3,331.00p | 3,275.00p | 3,329.00p | 647113 |
27/06/2019 | 3,258.00p | 3,300.36p | 3,247.00p | 3,285.00p | 725265 |
26/06/2019 | 3,188.00p | 3,244.00p | 3,178.00p | 3,244.00p | 514323 |
25/06/2019 | 3,180.00p | 3,198.00p | 3,161.00p | 3,196.00p | 317181 |
24/06/2019 | 3,180.00p | 3,197.00p | 3,148.00p | 3,190.00p | 438788 |
21/06/2019 | 3,205.00p | 3,222.00p | 3,175.00p | 3,182.00p | 1049696 |
20/06/2019 | 3,146.00p | 3,221.00p | 3,135.00p | 3,203.00p | 639195 |
19/06/2019 | 3,100.00p | 3,143.00p | 3,100.00p | 3,126.00p | 518562 |
18/06/2019 | 3,076.00p | 3,138.00p | 3,033.00p | 3,112.00p | 724034 |
17/06/2019 | 3,099.00p | 3,130.00p | 3,065.00p | 3,078.00p | 411171 |
14/06/2019 | 3,138.00p | 3,138.00p | 3,084.00p | 3,093.00p | 604657 |
13/06/2019 | 3,134.00p | 3,156.00p | 3,123.00p | 3,138.00p | 322518 |
12/06/2019 | 3,182.00p | 3,190.14p | 3,102.00p | 3,145.00p | 836028 |
11/06/2019 | 3,179.00p | 3,205.00p | 3,164.00p | 3,193.00p | 520916 |
10/06/2019 | 3,176.00p | 3,176.00p | 3,134.00p | 3,157.00p | 433121 |
07/06/2019 | 3,126.00p | 3,169.00p | 3,111.00p | 3,143.00p | 380065 |
06/06/2019 | 3,086.00p | 3,150.00p | 3,071.00p | 3,109.00p | 468257 |
05/06/2019 | 3,191.00p | 3,196.00p | 3,108.00p | 3,135.00p | 722340 |
04/06/2019 | 3,108.00p | 3,201.00p | 3,088.00p | 3,196.00p | 510673 |
*Close Price adjusted for both dividends and splits