Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/10/2021 | 2,663.00p | 2,703.00p | 2,663.00p | 2,703.00p | 351873 |
25/10/2021 | 2,668.00p | 2,670.00p | 2,649.00p | 2,665.00p | 294741 |
22/10/2021 | 2,637.00p | 2,670.00p | 2,627.00p | 2,670.00p | 406427 |
21/10/2021 | 2,639.00p | 2,645.00p | 2,618.00p | 2,644.00p | 607210 |
20/10/2021 | 2,628.00p | 2,641.00p | 2,606.00p | 2,641.00p | 612825 |
19/10/2021 | 2,625.00p | 2,627.00p | 2,594.00p | 2,626.00p | 338516 |
18/10/2021 | 2,600.00p | 2,624.00p | 2,588.63p | 2,621.00p | 417351 |
15/10/2021 | 2,675.00p | 2,681.00p | 2,601.00p | 2,604.00p | 1148945 |
14/10/2021 | 2,674.00p | 2,683.00p | 2,661.00p | 2,675.00p | 304601 |
13/10/2021 | 2,636.00p | 2,670.04p | 2,619.00p | 2,666.00p | 362681 |
12/10/2021 | 2,602.00p | 2,635.00p | 2,592.06p | 2,632.00p | 555341 |
11/10/2021 | 2,606.00p | 2,648.00p | 2,596.00p | 2,613.00p | 450876 |
08/10/2021 | 2,636.00p | 2,640.00p | 2,603.00p | 2,605.00p | 384544 |
07/10/2021 | 2,658.00p | 2,671.00p | 2,635.00p | 2,635.00p | 297391 |
06/10/2021 | 2,630.00p | 2,642.00p | 2,592.00p | 2,636.00p | 1411149 |
05/10/2021 | 2,626.00p | 2,665.00p | 2,617.00p | 2,645.00p | 383816 |
04/10/2021 | 2,600.00p | 2,632.00p | 2,591.00p | 2,616.00p | 346686 |
01/10/2021 | 2,601.00p | 2,627.00p | 2,590.00p | 2,603.00p | 353276 |
30/09/2021 | 2,650.00p | 2,665.00p | 2,604.00p | 2,604.00p | 989179 |
29/09/2021 | 2,604.00p | 2,645.00p | 2,599.00p | 2,624.00p | 608418 |
28/09/2021 | 2,647.00p | 2,656.00p | 2,561.00p | 2,610.00p | 473740 |
27/09/2021 | 2,709.00p | 2,709.00p | 2,647.00p | 2,655.00p | 389899 |
24/09/2021 | 2,736.00p | 2,743.00p | 2,683.00p | 2,693.00p | 466110 |
23/09/2021 | 2,784.00p | 2,792.00p | 2,741.00p | 2,750.00p | 444395 |
22/09/2021 | 2,815.00p | 2,820.00p | 2,749.00p | 2,775.00p | 355515 |
21/09/2021 | 2,787.00p | 2,817.00p | 2,777.10p | 2,817.00p | 371782 |
20/09/2021 | 2,769.00p | 2,795.00p | 2,747.00p | 2,773.00p | 636002 |
17/09/2021 | 2,864.00p | 2,877.00p | 2,785.00p | 2,785.00p | 1550566 |
16/09/2021 | 2,821.00p | 2,870.00p | 2,821.00p | 2,851.00p | 683815 |
15/09/2021 | 2,840.00p | 2,849.00p | 2,817.00p | 2,817.00p | 488496 |
14/09/2021 | 2,813.00p | 2,844.00p | 2,812.00p | 2,840.00p | 337341 |
13/09/2021 | 2,809.00p | 2,841.00p | 2,806.01p | 2,809.00p | 460487 |
10/09/2021 | 2,814.00p | 2,816.00p | 2,791.00p | 2,799.00p | 342022 |
09/09/2021 | 2,824.00p | 2,836.00p | 2,805.00p | 2,810.00p | 387034 |
08/09/2021 | 2,785.00p | 2,845.00p | 2,777.00p | 2,840.00p | 408378 |
07/09/2021 | 2,807.00p | 2,823.00p | 2,797.00p | 2,806.00p | 295596 |
06/09/2021 | 2,807.00p | 2,826.00p | 2,804.00p | 2,813.00p | 264237 |
03/09/2021 | 2,817.00p | 2,828.00p | 2,788.00p | 2,802.00p | 412341 |
02/09/2021 | 2,808.00p | 2,826.00p | 2,799.24p | 2,809.00p | 385887 |
01/09/2021 | 2,785.00p | 2,819.00p | 2,781.00p | 2,811.00p | 441151 |
31/08/2021 | 2,779.00p | 2,793.00p | 2,760.00p | 2,762.00p | 1908109 |
30/08/2021 | 2,767.00p | 2,791.00p | 2,761.00p | 2,768.00p | 614175 |
27/08/2021 | 2,767.00p | 2,791.00p | 2,761.00p | 2,768.00p | 614175 |
26/08/2021 | 2,796.00p | 2,802.00p | 2,769.00p | 2,769.00p | 526716 |
25/08/2021 | 2,826.00p | 2,828.00p | 2,783.72p | 2,790.00p | 460837 |
24/08/2021 | 2,843.00p | 2,843.00p | 2,800.50p | 2,832.00p | 291713 |
23/08/2021 | 2,875.00p | 2,881.00p | 2,810.00p | 2,840.00p | 428580 |
20/08/2021 | 2,848.00p | 2,872.00p | 2,824.00p | 2,857.00p | 648094 |
19/08/2021 | 2,853.00p | 2,870.00p | 2,830.00p | 2,851.00p | 567920 |
18/08/2021 | 2,922.00p | 2,930.00p | 2,859.00p | 2,866.00p | 486003 |
17/08/2021 | 2,868.00p | 2,927.00p | 2,865.00p | 2,915.00p | 380833 |
16/08/2021 | 2,862.00p | 2,887.99p | 2,856.00p | 2,887.00p | 299706 |
13/08/2021 | 2,852.00p | 2,880.00p | 2,835.00p | 2,870.00p | 354561 |
12/08/2021 | 2,830.00p | 2,857.00p | 2,824.00p | 2,847.00p | 375669 |
11/08/2021 | 2,814.00p | 2,828.00p | 2,790.00p | 2,828.00p | 376116 |
10/08/2021 | 2,804.00p | 2,822.00p | 2,795.00p | 2,813.00p | 342339 |
09/08/2021 | 2,762.00p | 2,817.00p | 2,762.00p | 2,794.00p | 384628 |
06/08/2021 | 2,806.00p | 2,806.00p | 2,767.00p | 2,770.00p | 518897 |
05/08/2021 | 2,821.00p | 2,845.20p | 2,794.00p | 2,801.00p | 433092 |
04/08/2021 | 2,819.00p | 2,822.00p | 2,783.00p | 2,822.00p | 566051 |
03/08/2021 | 2,815.00p | 2,828.00p | 2,780.00p | 2,807.00p | 340347 |
02/08/2021 | 2,813.00p | 2,820.00p | 2,780.00p | 2,817.00p | 312730 |
30/07/2021 | 2,761.00p | 2,801.00p | 2,759.00p | 2,800.00p | 573448 |
29/07/2021 | 2,758.00p | 2,782.00p | 2,742.00p | 2,779.00p | 332364 |
28/07/2021 | 2,742.00p | 2,764.00p | 2,741.00p | 2,755.00p | 401522 |
27/07/2021 | 2,726.00p | 2,749.00p | 2,720.00p | 2,749.00p | 652603 |
26/07/2021 | 2,735.00p | 2,740.00p | 2,722.88p | 2,732.00p | 334305 |
23/07/2021 | 2,715.00p | 2,745.00p | 2,707.00p | 2,740.00p | 311621 |
22/07/2021 | 2,698.00p | 2,706.00p | 2,659.00p | 2,699.00p | 497387 |
21/07/2021 | 2,716.00p | 2,726.00p | 2,690.00p | 2,694.00p | 457819 |
20/07/2021 | 2,706.00p | 2,734.00p | 2,700.00p | 2,703.00p | 506626 |
19/07/2021 | 2,706.00p | 2,714.00p | 2,681.00p | 2,695.00p | 569605 |
16/07/2021 | 2,682.00p | 2,714.00p | 2,669.41p | 2,714.00p | 1084823 |
15/07/2021 | 2,694.00p | 2,700.00p | 2,655.00p | 2,666.00p | 646041 |
14/07/2021 | 2,708.00p | 2,708.00p | 2,652.00p | 2,676.00p | 414480 |
13/07/2021 | 2,671.00p | 2,708.00p | 2,663.00p | 2,708.00p | 583763 |
12/07/2021 | 2,608.00p | 2,677.00p | 2,608.00p | 2,669.00p | 465677 |
09/07/2021 | 2,623.00p | 2,647.00p | 2,612.00p | 2,647.00p | 653485 |
08/07/2021 | 2,653.00p | 2,660.00p | 2,603.00p | 2,619.00p | 658086 |
07/07/2021 | 2,600.00p | 2,653.00p | 2,587.00p | 2,644.00p | 705400 |
06/07/2021 | 2,561.00p | 2,591.00p | 2,561.00p | 2,591.00p | 519736 |
05/07/2021 | 2,552.00p | 2,566.00p | 2,540.62p | 2,563.00p | 256568 |
02/07/2021 | 2,532.00p | 2,563.00p | 2,530.00p | 2,552.00p | 499317 |
01/07/2021 | 2,518.00p | 2,529.00p | 2,491.00p | 2,525.00p | 390872 |
30/06/2021 | 2,524.00p | 2,542.00p | 2,492.00p | 2,501.00p | 575214 |
29/06/2021 | 2,560.00p | 2,565.00p | 2,509.00p | 2,527.00p | 716190 |
28/06/2021 | 2,506.00p | 2,528.00p | 2,502.00p | 2,520.00p | 580038 |
25/06/2021 | 2,513.00p | 2,522.00p | 2,485.00p | 2,506.00p | 291350 |
24/06/2021 | 2,505.00p | 2,532.00p | 2,498.00p | 2,509.00p | 777319 |
23/06/2021 | 2,525.00p | 2,549.00p | 2,501.00p | 2,501.00p | 482631 |
22/06/2021 | 2,522.00p | 2,542.00p | 2,501.00p | 2,529.00p | 502219 |
21/06/2021 | 2,491.00p | 2,530.00p | 2,487.00p | 2,519.00p | 468443 |
18/06/2021 | 2,525.00p | 2,533.00p | 2,499.00p | 2,499.00p | 1020435 |
17/06/2021 | 2,506.00p | 2,525.00p | 2,472.00p | 2,525.00p | 582948 |
16/06/2021 | 2,532.00p | 2,548.00p | 2,520.00p | 2,528.00p | 454923 |
15/06/2021 | 2,536.00p | 2,545.00p | 2,517.00p | 2,526.00p | 400734 |
14/06/2021 | 2,511.00p | 2,530.00p | 2,505.41p | 2,519.00p | 379084 |
11/06/2021 | 2,488.00p | 2,504.00p | 2,488.00p | 2,502.00p | 224543 |
10/06/2021 | 2,472.00p | 2,490.00p | 2,472.00p | 2,484.00p | 224873 |
09/06/2021 | 2,469.00p | 2,482.00p | 2,463.00p | 2,469.00p | 223050 |
08/06/2021 | 2,479.00p | 2,498.00p | 2,471.41p | 2,480.00p | 248011 |
07/06/2021 | 2,471.00p | 2,493.94p | 2,469.00p | 2,480.00p | 284915 |
04/06/2021 | 2,467.00p | 2,483.00p | 2,453.00p | 2,469.00p | 321662 |
03/06/2021 | 2,485.00p | 2,493.00p | 2,450.00p | 2,471.00p | 318132 |
02/06/2021 | 2,480.00p | 2,506.00p | 2,478.43p | 2,482.00p | 295608 |
01/06/2021 | 2,460.00p | 2,491.00p | 2,458.00p | 2,482.00p | 453595 |
31/05/2021 | 2,456.00p | 2,471.00p | 2,440.00p | 2,453.00p | 471543 |
28/05/2021 | 2,456.00p | 2,471.00p | 2,440.00p | 2,453.00p | 471543 |
27/05/2021 | 2,493.00p | 2,514.00p | 2,439.00p | 2,454.00p | 747900 |
26/05/2021 | 2,503.00p | 2,546.00p | 2,501.52p | 2,526.00p | 571464 |
25/05/2021 | 2,493.00p | 2,506.00p | 2,477.60p | 2,506.00p | 555981 |
24/05/2021 | 2,507.00p | 2,507.00p | 2,481.00p | 2,499.00p | 420703 |
21/05/2021 | 2,528.00p | 2,528.00p | 2,489.00p | 2,505.00p | 871778 |
20/05/2021 | 2,483.00p | 2,529.00p | 2,427.00p | 2,528.00p | 879757 |
19/05/2021 | 2,546.00p | 2,546.00p | 2,400.00p | 2,492.00p | 859496 |
18/05/2021 | 2,504.00p | 2,519.00p | 2,494.00p | 2,500.00p | 286436 |
17/05/2021 | 2,538.00p | 2,542.00p | 2,480.00p | 2,491.00p | 434085 |
14/05/2021 | 2,510.00p | 2,516.00p | 2,489.41p | 2,510.00p | 401434 |
13/05/2021 | 2,445.00p | 2,454.94p | 2,419.00p | 2,477.00p | 232528 |
12/05/2021 | 2,450.00p | 2,503.00p | 2,447.00p | 2,462.00p | 343096 |
11/05/2021 | 2,483.00p | 2,497.00p | 2,446.00p | 2,452.00p | 475579 |
10/05/2021 | 2,496.00p | 2,505.00p | 2,467.00p | 2,498.00p | 411583 |
07/05/2021 | 2,493.00p | 2,517.00p | 2,473.00p | 2,507.00p | 437228 |
06/05/2021 | 2,463.00p | 2,497.20p | 2,450.00p | 2,493.00p | 431354 |
05/05/2021 | 2,464.00p | 2,488.00p | 2,450.00p | 2,458.00p | 266675 |
04/05/2021 | 2,490.00p | 2,503.00p | 2,443.00p | 2,458.00p | 793891 |
03/05/2021 | 2,422.00p | 2,480.00p | 2,422.00p | 2,477.00p | 796068 |
30/04/2021 | 2,422.00p | 2,480.00p | 2,422.00p | 2,477.00p | 796068 |
29/04/2021 | 2,436.00p | 2,451.00p | 2,388.00p | 2,419.00p | 389478 |
28/04/2021 | 2,427.00p | 2,453.00p | 2,420.00p | 2,440.00p | 387336 |
27/04/2021 | 2,407.00p | 2,442.00p | 2,401.00p | 2,430.00p | 456920 |
26/04/2021 | 2,434.00p | 2,438.00p | 2,403.00p | 2,406.00p | 431209 |
23/04/2021 | 2,440.00p | 2,453.00p | 2,416.00p | 2,438.00p | 284203 |
22/04/2021 | 2,446.00p | 2,462.00p | 2,428.00p | 2,447.00p | 248260 |
21/04/2021 | 2,460.00p | 2,463.20p | 2,426.50p | 2,432.00p | 436492 |
20/04/2021 | 2,464.00p | 2,464.00p | 2,432.00p | 2,461.00p | 423636 |
19/04/2021 | 2,424.00p | 2,461.00p | 2,424.00p | 2,460.00p | 436696 |
16/04/2021 | 2,435.00p | 2,441.84p | 2,412.80p | 2,431.00p | 1112788 |
15/04/2021 | 2,398.00p | 2,442.00p | 2,395.00p | 2,442.00p | 466774 |
14/04/2021 | 2,400.00p | 2,403.00p | 2,379.00p | 2,393.00p | 326869 |
13/04/2021 | 2,441.00p | 2,452.00p | 2,380.00p | 2,393.00p | 508568 |
12/04/2021 | 2,424.00p | 2,449.00p | 2,415.61p | 2,432.00p | 574921 |
09/04/2021 | 2,402.00p | 2,411.00p | 2,380.00p | 2,406.00p | 491787 |
08/04/2021 | 2,363.00p | 2,397.00p | 2,360.00p | 2,391.00p | 443895 |
07/04/2021 | 2,359.00p | 2,367.75p | 2,339.00p | 2,360.00p | 395028 |
06/04/2021 | 2,316.00p | 2,348.00p | 2,303.00p | 2,337.00p | 426452 |
02/04/2021 | 2,317.00p | 2,322.00p | 2,281.00p | 2,307.00p | 408735 |
01/04/2021 | 2,317.00p | 2,322.00p | 2,281.00p | 2,307.00p | 408735 |
31/03/2021 | 2,288.00p | 2,319.00p | 2,287.00p | 2,306.00p | 484415 |
30/03/2021 | 2,341.00p | 2,346.00p | 2,279.80p | 2,294.00p | 360098 |
29/03/2021 | 2,288.00p | 2,343.00p | 2,288.00p | 2,342.00p | 725087 |
26/03/2021 | 2,316.00p | 2,325.00p | 2,286.00p | 2,299.00p | 582972 |
25/03/2021 | 2,282.00p | 2,323.60p | 2,282.00p | 2,313.00p | 642617 |
24/03/2021 | 2,293.00p | 2,304.00p | 2,268.00p | 2,281.00p | 426267 |
23/03/2021 | 2,228.00p | 2,298.00p | 2,227.00p | 2,295.00p | 547716 |
22/03/2021 | 2,239.00p | 2,258.60p | 2,214.00p | 2,234.00p | 707752 |
19/03/2021 | 2,217.00p | 2,252.00p | 2,208.00p | 2,240.00p | 1450321 |
18/03/2021 | 2,228.00p | 2,228.00p | 2,192.00p | 2,222.00p | 608040 |
17/03/2021 | 2,308.00p | 2,308.00p | 2,227.00p | 2,231.00p | 426919 |
16/03/2021 | 2,254.00p | 2,313.00p | 2,248.00p | 2,298.00p | 559932 |
15/03/2021 | 2,266.00p | 2,266.00p | 2,238.00p | 2,246.00p | 359183 |
12/03/2021 | 2,260.00p | 2,260.00p | 2,222.00p | 2,244.00p | 248295 |
11/03/2021 | 2,231.00p | 2,263.39p | 2,222.00p | 2,246.00p | 411475 |
10/03/2021 | 2,228.00p | 2,246.60p | 2,219.20p | 2,240.00p | 356931 |
09/03/2021 | 2,207.00p | 2,275.00p | 2,207.00p | 2,233.00p | 530222 |
08/03/2021 | 2,228.00p | 2,235.00p | 2,159.00p | 2,204.00p | 421432 |
05/03/2021 | 2,172.00p | 2,237.00p | 2,172.00p | 2,237.00p | 642519 |
04/03/2021 | 2,150.00p | 2,218.00p | 2,148.00p | 2,209.00p | 390989 |
03/03/2021 | 2,258.00p | 2,258.00p | 2,155.00p | 2,168.00p | 547432 |
02/03/2021 | 2,213.00p | 2,259.00p | 2,208.52p | 2,223.00p | 331431 |
01/03/2021 | 2,207.00p | 2,229.00p | 2,196.00p | 2,214.00p | 350236 |
26/02/2021 | 2,230.00p | 2,260.00p | 2,153.00p | 2,190.00p | 1341116 |
25/02/2021 | 2,233.00p | 2,252.00p | 2,218.00p | 2,236.00p | 503919 |
24/02/2021 | 2,204.00p | 2,260.00p | 2,204.00p | 2,223.00p | 485575 |
23/02/2021 | 2,197.00p | 2,232.00p | 2,161.00p | 2,232.00p | 581495 |
22/02/2021 | 2,237.00p | 2,257.00p | 2,199.00p | 2,199.00p | 489044 |
19/02/2021 | 2,279.00p | 2,292.00p | 2,256.00p | 2,256.00p | 342227 |
18/02/2021 | 2,331.00p | 2,353.00p | 2,264.00p | 2,274.00p | 536878 |
17/02/2021 | 2,331.00p | 2,334.00p | 2,312.00p | 2,334.00p | 415260 |
16/02/2021 | 2,377.00p | 2,386.00p | 2,316.00p | 2,327.00p | 429633 |
15/02/2021 | 2,355.00p | 2,382.00p | 2,332.00p | 2,376.00p | 334555 |
12/02/2021 | 2,305.00p | 2,348.00p | 2,302.00p | 2,348.00p | 364146 |
11/02/2021 | 2,297.00p | 2,317.00p | 2,287.00p | 2,300.00p | 686885 |
10/02/2021 | 2,304.00p | 2,340.00p | 2,295.00p | 2,297.00p | 284115 |
09/02/2021 | 2,262.00p | 2,293.00p | 2,246.69p | 2,292.00p | 351168 |
08/02/2021 | 2,284.00p | 2,303.00p | 2,266.00p | 2,269.00p | 300611 |
05/02/2021 | 2,312.00p | 2,338.00p | 2,268.00p | 2,285.00p | 630426 |
04/02/2021 | 2,359.00p | 2,375.00p | 2,300.00p | 2,324.00p | 578653 |
03/02/2021 | 2,370.00p | 2,399.00p | 2,350.00p | 2,366.00p | 492665 |
02/02/2021 | 2,379.00p | 2,380.00p | 2,343.00p | 2,362.00p | 420264 |
01/02/2021 | 2,308.00p | 2,374.00p | 2,308.00p | 2,370.00p | 320161 |
29/01/2021 | 2,324.00p | 2,330.00p | 2,293.00p | 2,312.00p | 638355 |
28/01/2021 | 2,363.00p | 2,364.00p | 2,310.00p | 2,336.00p | 353684 |
27/01/2021 | 2,380.00p | 2,414.00p | 2,359.00p | 2,368.00p | 496494 |
26/01/2021 | 2,413.00p | 2,413.00p | 2,363.00p | 2,367.00p | 297756 |
25/01/2021 | 2,342.00p | 2,393.00p | 2,341.00p | 2,391.00p | 341756 |
22/01/2021 | 2,340.00p | 2,342.00p | 2,323.00p | 2,340.00p | 241225 |
21/01/2021 | 2,333.00p | 2,346.00p | 2,318.00p | 2,329.00p | 485755 |
20/01/2021 | 2,342.00p | 2,350.00p | 2,314.00p | 2,343.00p | 406181 |
19/01/2021 | 2,324.00p | 2,345.00p | 2,323.00p | 2,330.00p | 313649 |
*Close Price adjusted for both dividends and splits