Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/05/2020 | 1,712.50p | 1,745.00p | 1,650.00p | 1,675.00p | 14550 |
07/05/2020 | 1,725.00p | 1,750.00p | 1,680.00p | 1,700.00p | 28833 |
06/05/2020 | 1,750.00p | 1,790.00p | 1,700.00p | 1,725.00p | 38976 |
01/05/2020 | 1,750.00p | 1,780.00p | 1,675.00p | 1,727.50p | 87614 |
30/04/2020 | 1,725.00p | 1,800.00p | 1,700.00p | 1,800.00p | 51871 |
29/04/2020 | 1,587.50p | 1,745.00p | 1,550.00p | 1,722.50p | 11911 |
28/04/2020 | 1,537.50p | 1,650.00p | 1,510.00p | 1,587.50p | 11106 |
27/04/2020 | 1,512.50p | 1,575.00p | 1,500.00p | 1,537.50p | 21622 |
24/04/2020 | 1,512.50p | 1,570.00p | 1,450.00p | 1,512.50p | 26354 |
23/04/2020 | 1,445.00p | 1,550.00p | 1,437.55p | 1,500.00p | 23270 |
22/04/2020 | 1,442.50p | 1,537.00p | 1,155.51p | 1,480.00p | 72202 |
21/04/2020 | 1,475.00p | 1,575.00p | 1,450.50p | 1,512.50p | 17146 |
20/04/2020 | 1,500.00p | 1,525.00p | 1,450.00p | 1,475.00p | 9584 |
17/04/2020 | 1,475.00p | 1,565.00p | 1,426.25p | 1,465.00p | 75666 |
16/04/2020 | 1,475.00p | 1,500.00p | 1,400.00p | 1,400.00p | 86253 |
15/04/2020 | 1,550.00p | 1,550.00p | 1,425.00p | 1,425.00p | 28566 |
14/04/2020 | 1,520.00p | 1,575.00p | 1,470.00p | 1,470.00p | 127026 |
09/04/2020 | 1,417.50p | 1,548.70p | 1,415.00p | 1,500.00p | 95291 |
08/04/2020 | 1,330.00p | 1,475.00p | 1,260.00p | 1,455.00p | 284676 |
07/04/2020 | 1,120.00p | 1,410.00p | 1,090.00p | 1,380.00p | 78310 |
06/04/2020 | 1,095.00p | 1,160.00p | 1,060.03p | 1,120.00p | 34676 |
03/04/2020 | 1,055.00p | 1,080.00p | 1,040.00p | 1,080.00p | 90712 |
02/04/2020 | 1,045.00p | 1,050.00p | 1,040.00p | 1,040.00p | 84517 |
01/04/2020 | 1,125.00p | 1,140.00p | 1,040.00p | 1,050.00p | 224347 |
31/03/2020 | 1,085.00p | 1,199.10p | 1,070.00p | 1,140.00p | 87654 |
30/03/2020 | 1,080.00p | 1,088.00p | 1,050.00p | 1,065.00p | 26210 |
27/03/2020 | 1,105.00p | 1,149.98p | 1,060.00p | 1,080.00p | 156633 |
26/03/2020 | 1,065.00p | 1,150.00p | 1,030.03p | 1,105.00p | 179974 |
25/03/2020 | 1,060.00p | 1,090.00p | 1,050.30p | 1,090.00p | 93057 |
24/03/2020 | 965.00p | 1,070.00p | 950.00p | 1,065.00p | 161911 |
23/03/2020 | 1,080.00p | 1,080.00p | 900.00p | 964.00p | 54769 |
20/03/2020 | 1,085.00p | 1,140.00p | 1,070.00p | 1,080.00p | 63929 |
19/03/2020 | 884.00p | 1,250.00p | 862.00p | 1,080.00p | 111176 |
18/03/2020 | 1,125.00p | 1,130.00p | 855.00p | 882.00p | 55217 |
17/03/2020 | 1,300.00p | 1,340.00p | 1,140.00p | 1,170.00p | 28596 |
16/03/2020 | 1,480.00p | 1,480.00p | 1,150.00p | 1,290.00p | 58348 |
13/03/2020 | 1,462.50p | 1,580.00p | 1,415.00p | 1,530.00p | 31707 |
12/03/2020 | 1,465.00p | 1,500.00p | 1,426.00p | 1,462.50p | 164127 |
11/03/2020 | 1,582.50p | 1,650.00p | 1,525.00p | 1,590.00p | 11362 |
10/03/2020 | 1,485.00p | 1,649.00p | 1,445.00p | 1,445.00p | 20951 |
09/03/2020 | 1,637.50p | 1,650.00p | 1,410.00p | 1,485.00p | 90032 |
06/03/2020 | 1,725.00p | 1,750.00p | 1,700.00p | 1,725.00p | 179284 |
05/03/2020 | 1,815.00p | 1,850.00p | 1,711.00p | 1,755.00p | 19195 |
04/03/2020 | 1,800.00p | 1,830.00p | 1,750.00p | 1,805.00p | 21306 |
03/03/2020 | 1,692.50p | 1,810.00p | 1,651.00p | 1,800.00p | 28836 |
02/03/2020 | 1,665.00p | 1,750.00p | 1,650.00p | 1,720.00p | 62168 |
28/02/2020 | 1,625.00p | 1,695.00p | 1,500.00p | 1,695.00p | 67453 |
27/02/2020 | 1,705.00p | 1,715.00p | 1,610.00p | 1,645.00p | 65004 |
26/02/2020 | 1,900.00p | 1,900.00p | 1,650.00p | 1,735.00p | 128683 |
25/02/2020 | 2,030.00p | 2,060.00p | 1,900.00p | 1,905.00p | 238917 |
24/02/2020 | 2,030.00p | 2,050.00p | 1,998.72p | 2,000.00p | 32012 |
21/02/2020 | 2,085.00p | 2,085.00p | 2,030.00p | 2,045.00p | 21959 |
20/02/2020 | 1,990.00p | 2,100.00p | 1,982.51p | 2,085.00p | 27849 |
19/02/2020 | 1,880.00p | 2,000.00p | 1,877.51p | 1,945.00p | 42468 |
18/02/2020 | 1,880.00p | 1,900.00p | 1,845.00p | 1,845.00p | 45084 |
17/02/2020 | 1,890.00p | 1,910.00p | 1,860.00p | 1,880.00p | 40573 |
14/02/2020 | 1,890.00p | 1,919.00p | 1,855.00p | 1,890.00p | 19788 |
13/02/2020 | 1,890.00p | 1,920.00p | 1,870.20p | 1,920.00p | 35804 |
12/02/2020 | 1,920.00p | 1,950.00p | 1,825.00p | 1,950.00p | 43487 |
11/02/2020 | 1,990.00p | 1,990.00p | 1,871.00p | 1,920.00p | 90553 |
10/02/2020 | 2,060.00p | 2,060.00p | 1,980.00p | 2,010.00p | 31358 |
07/02/2020 | 2,120.00p | 2,147.00p | 2,020.00p | 2,050.00p | 22584 |
06/02/2020 | 2,100.00p | 2,135.00p | 2,090.00p | 2,090.00p | 24147 |
05/02/2020 | 2,115.00p | 2,130.00p | 2,070.00p | 2,110.00p | 75705 |
04/02/2020 | 2,135.00p | 2,140.00p | 2,100.00p | 2,110.00p | 19268 |
03/02/2020 | 2,175.00p | 2,230.00p | 2,100.00p | 2,230.00p | 20351 |
31/01/2020 | 2,195.00p | 2,200.00p | 2,170.00p | 2,200.00p | 7457 |
30/01/2020 | 2,195.00p | 2,220.00p | 2,170.00p | 2,195.00p | 15197 |
29/01/2020 | 2,200.00p | 2,224.00p | 2,182.50p | 2,195.00p | 5722 |
28/01/2020 | 2,200.00p | 2,230.00p | 2,170.00p | 2,230.00p | 125239 |
27/01/2020 | 2,225.00p | 2,360.00p | 2,170.00p | 2,360.00p | 19272 |
24/01/2020 | 2,225.00p | 2,250.00p | 2,200.00p | 2,250.00p | 11044 |
23/01/2020 | 2,235.00p | 2,265.00p | 2,215.00p | 2,225.00p | 17928 |
22/01/2020 | 2,235.00p | 2,280.00p | 2,200.00p | 2,235.00p | 12906 |
21/01/2020 | 2,190.00p | 2,270.00p | 2,175.00p | 2,250.00p | 14657 |
20/01/2020 | 2,235.00p | 2,235.00p | 2,170.00p | 2,190.00p | 48655 |
17/01/2020 | 2,235.00p | 2,270.00p | 2,200.00p | 2,230.00p | 20911 |
16/01/2020 | 2,245.00p | 2,300.00p | 2,230.00p | 2,300.00p | 42296 |
15/01/2020 | 2,235.00p | 2,265.00p | 2,200.00p | 2,245.00p | 39298 |
14/01/2020 | 2,075.00p | 2,270.00p | 2,050.00p | 2,270.00p | 46053 |
13/01/2020 | 2,075.00p | 2,100.00p | 2,030.00p | 2,090.00p | 118877 |
10/01/2020 | 2,075.00p | 2,124.00p | 2,030.00p | 2,060.00p | 25248 |
09/01/2020 | 1,985.00p | 2,120.00p | 1,970.00p | 2,100.00p | 26199 |
08/01/2020 | 2,000.00p | 2,030.00p | 1,970.00p | 1,985.00p | 26514 |
07/01/2020 | 2,015.00p | 2,015.00p | 1,950.00p | 1,970.00p | 62695 |
06/01/2020 | 2,055.00p | 2,100.00p | 2,010.00p | 2,015.00p | 31548 |
03/01/2020 | 2,115.00p | 2,115.00p | 2,000.00p | 2,065.00p | 56694 |
02/01/2020 | 2,100.00p | 2,170.00p | 2,080.00p | 2,115.00p | 35455 |
31/12/2019 | 2,135.00p | 2,135.00p | 2,030.00p | 2,100.00p | 7916 |
30/12/2019 | 2,165.00p | 2,200.00p | 2,090.00p | 2,090.00p | 29651 |
27/12/2019 | 2,250.00p | 2,250.00p | 2,130.00p | 2,180.00p | 24554 |
24/12/2019 | 2,225.00p | 2,250.00p | 2,155.00p | 2,250.00p | 10265 |
23/12/2019 | 2,275.00p | 2,310.00p | 2,201.00p | 2,310.00p | 21496 |
20/12/2019 | 2,225.00p | 2,330.00p | 2,222.00p | 2,275.00p | 26214 |
19/12/2019 | 2,200.00p | 2,250.00p | 2,165.00p | 2,225.00p | 36729 |
18/12/2019 | 2,175.00p | 2,295.00p | 2,150.00p | 2,180.00p | 33081 |
17/12/2019 | 2,360.00p | 2,400.00p | 2,150.00p | 2,175.00p | 45212 |
16/12/2019 | 2,250.00p | 2,400.00p | 2,245.00p | 2,360.00p | 46632 |
13/12/2019 | 2,200.00p | 2,300.00p | 2,200.00p | 2,250.00p | 30776 |
12/12/2019 | 2,215.00p | 2,240.00p | 2,030.00p | 2,170.00p | 33167 |
11/12/2019 | 2,215.00p | 2,250.00p | 2,180.00p | 2,250.00p | 36062 |
10/12/2019 | 2,215.00p | 2,250.00p | 2,180.00p | 2,250.00p | 19282 |
09/12/2019 | 2,175.00p | 2,228.00p | 2,173.50p | 2,200.00p | 12879 |
06/12/2019 | 2,185.00p | 2,210.00p | 2,150.00p | 2,175.00p | 14635 |
05/12/2019 | 2,250.00p | 2,300.00p | 2,150.00p | 2,185.00p | 26221 |
04/12/2019 | 2,135.00p | 2,290.00p | 2,120.00p | 2,160.00p | 131877 |
03/12/2019 | 2,200.00p | 2,220.00p | 2,122.00p | 2,140.00p | 81640 |
02/12/2019 | 2,455.00p | 2,465.00p | 2,200.00p | 2,225.00p | 101874 |
29/11/2019 | 2,475.00p | 2,483.00p | 2,425.00p | 2,480.00p | 15392 |
28/11/2019 | 2,585.00p | 2,597.00p | 2,405.00p | 2,500.00p | 145955 |
27/11/2019 | 2,830.00p | 2,830.00p | 2,550.00p | 2,600.00p | 116858 |
26/11/2019 | 2,715.00p | 2,850.00p | 2,666.00p | 2,850.00p | 65324 |
25/11/2019 | 2,675.00p | 2,740.00p | 2,660.00p | 2,715.00p | 27856 |
22/11/2019 | 2,625.00p | 2,750.00p | 2,600.00p | 2,750.00p | 26167 |
21/11/2019 | 2,610.00p | 2,650.00p | 2,585.00p | 2,620.00p | 41117 |
20/11/2019 | 2,690.00p | 2,730.00p | 2,580.00p | 2,610.00p | 34671 |
19/11/2019 | 2,650.00p | 2,730.00p | 2,620.00p | 2,690.00p | 17727 |
18/11/2019 | 2,550.00p | 2,700.00p | 2,550.00p | 2,670.00p | 24701 |
15/11/2019 | 2,485.00p | 2,600.00p | 2,477.00p | 2,550.00p | 28953 |
14/11/2019 | 2,450.00p | 2,520.00p | 2,446.00p | 2,485.00p | 15213 |
13/11/2019 | 2,470.00p | 2,484.15p | 2,350.00p | 2,350.00p | 4958 |
12/11/2019 | 2,425.00p | 2,510.00p | 2,412.55p | 2,470.00p | 12535 |
11/11/2019 | 2,385.00p | 2,430.00p | 2,374.00p | 2,415.00p | 6875 |
08/11/2019 | 2,375.00p | 2,410.00p | 2,350.00p | 2,385.00p | 8100 |
07/11/2019 | 2,385.00p | 2,399.00p | 2,350.00p | 2,375.00p | 24099 |
06/11/2019 | 2,385.00p | 2,420.00p | 2,350.00p | 2,385.00p | 9518 |
05/11/2019 | 2,385.00p | 2,410.00p | 2,355.00p | 2,385.00p | 9999 |
04/11/2019 | 2,350.00p | 2,420.00p | 2,305.00p | 2,385.00p | 11071 |
01/11/2019 | 2,205.00p | 2,380.00p | 2,187.00p | 2,340.00p | 12633 |
31/10/2019 | 2,205.00p | 2,250.00p | 2,100.00p | 2,100.00p | 4506 |
30/10/2019 | 2,215.00p | 2,250.00p | 2,160.00p | 2,205.00p | 11121 |
29/10/2019 | 2,250.00p | 2,250.00p | 2,170.00p | 2,215.00p | 6313 |
28/10/2019 | 2,235.00p | 2,270.00p | 2,200.00p | 2,250.00p | 5882 |
25/10/2019 | 2,275.00p | 2,295.00p | 2,200.00p | 2,235.00p | 11120 |
24/10/2019 | 2,295.00p | 2,320.00p | 2,250.00p | 2,275.00p | 8533 |
23/10/2019 | 2,325.00p | 2,350.00p | 2,270.00p | 2,350.00p | 30724 |
22/10/2019 | 2,325.00p | 2,350.00p | 2,305.00p | 2,325.00p | 6557 |
21/10/2019 | 2,325.00p | 2,350.00p | 2,301.00p | 2,325.00p | 7803 |
18/10/2019 | 2,325.00p | 2,350.00p | 2,300.00p | 2,325.00p | 2921 |
17/10/2019 | 2,370.00p | 2,446.50p | 2,300.00p | 2,330.00p | 16731 |
16/10/2019 | 2,375.00p | 2,400.00p | 2,350.00p | 2,370.00p | 20031 |
15/10/2019 | 2,380.00p | 2,393.00p | 2,350.00p | 2,350.00p | 20672 |
14/10/2019 | 2,385.00p | 2,400.00p | 2,360.00p | 2,380.00p | 9645 |
11/10/2019 | 2,375.00p | 2,450.00p | 2,370.00p | 2,420.00p | 32196 |
10/10/2019 | 2,240.00p | 2,395.00p | 2,237.00p | 2,375.00p | 19334 |
09/10/2019 | 2,170.00p | 2,255.00p | 2,167.00p | 2,230.00p | 30662 |
08/10/2019 | 2,160.00p | 2,190.00p | 2,151.00p | 2,170.00p | 22928 |
07/10/2019 | 2,160.00p | 2,190.00p | 2,145.00p | 2,170.00p | 7985 |
04/10/2019 | 2,125.00p | 2,190.00p | 2,102.00p | 2,160.00p | 21442 |
03/10/2019 | 2,175.00p | 2,190.00p | 2,090.00p | 2,125.00p | 33905 |
02/10/2019 | 2,250.00p | 2,347.50p | 2,150.00p | 2,190.00p | 86345 |
01/10/2019 | 2,135.00p | 2,200.00p | 2,100.00p | 2,170.00p | 31042 |
30/09/2019 | 2,220.00p | 2,245.00p | 2,100.00p | 2,200.00p | 30609 |
27/09/2019 | 2,225.00p | 2,250.00p | 2,200.00p | 2,225.00p | 13530 |
26/09/2019 | 2,250.00p | 2,275.00p | 2,200.00p | 2,225.00p | 33285 |
25/09/2019 | 2,410.00p | 2,410.00p | 2,202.00p | 2,260.00p | 21591 |
24/09/2019 | 2,425.00p | 2,425.00p | 2,370.00p | 2,410.00p | 7208 |
23/09/2019 | 2,425.00p | 2,445.00p | 2,400.00p | 2,425.00p | 31257 |
20/09/2019 | 2,425.00p | 2,445.00p | 2,388.00p | 2,425.00p | 10505 |
19/09/2019 | 2,390.00p | 2,461.60p | 2,371.00p | 2,425.00p | 11865 |
18/09/2019 | 2,375.00p | 2,390.00p | 2,355.00p | 2,380.00p | 54368 |
17/09/2019 | 2,375.00p | 2,400.00p | 2,340.00p | 2,340.00p | 7973 |
16/09/2019 | 2,385.00p | 2,400.00p | 2,350.00p | 2,375.00p | 35864 |
13/09/2019 | 2,425.00p | 2,445.00p | 2,300.00p | 2,385.00p | 60277 |
12/09/2019 | 2,515.00p | 2,545.00p | 2,350.00p | 2,410.00p | 68446 |
11/09/2019 | 2,540.00p | 2,580.00p | 2,504.00p | 2,515.00p | 4679 |
10/09/2019 | 2,640.00p | 2,680.00p | 2,500.00p | 2,540.00p | 10169 |
09/09/2019 | 2,680.00p | 2,700.00p | 2,600.00p | 2,650.00p | 6601 |
06/09/2019 | 2,735.00p | 2,803.20p | 2,640.00p | 2,670.00p | 37473 |
05/09/2019 | 2,800.00p | 2,810.00p | 2,705.00p | 2,735.00p | 62359 |
04/09/2019 | 2,815.00p | 2,845.00p | 2,750.00p | 2,800.00p | 275984 |
03/09/2019 | 2,775.00p | 2,850.00p | 2,760.00p | 2,815.00p | 7950 |
02/09/2019 | 2,750.00p | 2,800.00p | 2,740.00p | 2,775.00p | 27055 |
30/08/2019 | 2,685.00p | 2,798.00p | 2,685.00p | 2,750.00p | 25260 |
29/08/2019 | 2,600.00p | 2,730.00p | 2,600.00p | 2,685.00p | 31423 |
28/08/2019 | 2,550.00p | 2,650.00p | 2,550.00p | 2,600.00p | 8463 |
27/08/2019 | 2,490.00p | 2,580.00p | 2,455.00p | 2,560.00p | 7005 |
23/08/2019 | 2,390.00p | 2,530.00p | 2,380.00p | 2,490.00p | 8817 |
22/08/2019 | 2,360.00p | 2,430.00p | 2,350.00p | 2,390.00p | 5668 |
21/08/2019 | 2,360.00p | 2,400.00p | 2,320.00p | 2,320.00p | 4373 |
20/08/2019 | 2,295.00p | 2,400.00p | 2,290.00p | 2,360.00p | 11012 |
19/08/2019 | 2,295.00p | 2,330.00p | 2,270.00p | 2,295.00p | 3756 |
16/08/2019 | 2,295.00p | 2,330.00p | 2,260.00p | 2,295.00p | 19595 |
15/08/2019 | 2,450.00p | 2,500.00p | 2,209.00p | 2,295.00p | 100161 |
14/08/2019 | 2,575.00p | 2,600.00p | 2,408.00p | 2,450.00p | 10736 |
13/08/2019 | 2,560.00p | 2,600.00p | 2,550.00p | 2,575.00p | 9297 |
12/08/2019 | 2,560.00p | 2,570.00p | 2,550.00p | 2,560.00p | 10421 |
09/08/2019 | 2,560.00p | 2,570.00p | 2,550.00p | 2,560.00p | 21013 |
08/08/2019 | 2,560.00p | 2,570.00p | 2,550.00p | 2,560.00p | 9166 |
07/08/2019 | 2,560.00p | 2,570.00p | 2,550.00p | 2,560.00p | 27787 |
06/08/2019 | 2,565.00p | 2,577.00p | 2,550.00p | 2,560.00p | 62371 |
05/08/2019 | 2,565.00p | 2,579.00p | 2,550.00p | 2,565.00p | 21427 |
02/08/2019 | 2,575.00p | 2,598.00p | 2,550.00p | 2,575.00p | 5155 |
01/08/2019 | 2,565.00p | 2,600.00p | 2,560.00p | 2,580.00p | 7921 |
31/07/2019 | 2,565.00p | 2,579.00p | 2,550.00p | 2,560.00p | 10215 |
30/07/2019 | 2,580.00p | 2,598.00p | 2,551.00p | 2,565.00p | 8905 |
29/07/2019 | 2,580.00p | 2,600.00p | 2,560.00p | 2,580.00p | 15649 |
26/07/2019 | 2,600.00p | 2,620.00p | 2,562.00p | 2,580.00p | 17338 |
25/07/2019 | 2,600.00p | 2,629.00p | 2,570.00p | 2,600.00p | 47164 |
24/07/2019 | 2,570.00p | 2,630.00p | 2,545.00p | 2,600.00p | 80478 |
*Close Price adjusted for both dividends and splits