Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/09/2019 | 957.00p | 970.00p | 944.00p | 946.00p | 15304 |
06/09/2019 | 954.00p | 960.00p | 940.00p | 957.00p | 33675 |
05/09/2019 | 950.00p | 968.00p | 935.00p | 954.00p | 6804 |
04/09/2019 | 935.00p | 955.00p | 935.00p | 950.00p | 21096 |
03/09/2019 | 910.00p | 950.00p | 901.00p | 935.00p | 82479 |
02/09/2019 | 915.00p | 930.00p | 900.00p | 910.00p | 33617 |
30/08/2019 | 915.00p | 925.00p | 900.00p | 910.00p | 32348 |
29/08/2019 | 915.00p | 925.00p | 900.00p | 915.00p | 50119 |
28/08/2019 | 915.00p | 930.00p | 900.00p | 915.00p | 61776 |
27/08/2019 | 915.00p | 930.00p | 900.00p | 910.00p | 16106 |
23/08/2019 | 915.00p | 929.00p | 900.00p | 915.00p | 64279 |
22/08/2019 | 930.00p | 934.00p | 900.00p | 915.00p | 6896 |
21/08/2019 | 934.00p | 934.00p | 928.00p | 934.00p | 22822 |
20/08/2019 | 934.00p | 940.00p | 932.00p | 936.00p | 33459 |
19/08/2019 | 934.00p | 940.00p | 928.60p | 936.00p | 40191 |
16/08/2019 | 934.00p | 960.00p | 928.60p | 960.00p | 3235 |
15/08/2019 | 934.00p | 940.00p | 928.00p | 934.00p | 11327 |
14/08/2019 | 932.00p | 940.00p | 928.00p | 934.00p | 106661 |
13/08/2019 | 935.00p | 945.00p | 920.00p | 932.00p | 60841 |
12/08/2019 | 960.00p | 965.80p | 920.00p | 940.00p | 53377 |
09/08/2019 | 960.00p | 970.00p | 950.00p | 960.00p | 10463 |
08/08/2019 | 999.00p | 1,007.00p | 950.00p | 960.00p | 77440 |
07/08/2019 | 1,015.00p | 1,016.00p | 990.00p | 998.00p | 39594 |
06/08/2019 | 1,045.00p | 1,080.00p | 1,010.00p | 1,015.00p | 15805 |
05/08/2019 | 1,045.00p | 1,075.00p | 1,010.00p | 1,055.00p | 113558 |
02/08/2019 | 1,045.00p | 1,046.00p | 1,010.00p | 1,045.00p | 18417 |
01/08/2019 | 1,030.00p | 1,050.00p | 1,010.00p | 1,045.00p | 82031 |
31/07/2019 | 1,035.00p | 1,060.00p | 1,000.00p | 1,030.00p | 109735 |
30/07/2019 | 1,080.00p | 1,110.00p | 1,025.00p | 1,110.00p | 30368 |
29/07/2019 | 1,115.00p | 1,115.00p | 1,050.00p | 1,080.00p | 19219 |
26/07/2019 | 1,120.00p | 1,145.00p | 1,090.00p | 1,115.00p | 123443 |
25/07/2019 | 1,105.00p | 1,136.50p | 1,064.00p | 1,105.00p | 181883 |
24/07/2019 | 760.00p | 1,375.00p | 752.00p | 1,105.00p | 993410 |
23/07/2019 | 750.00p | 769.40p | 750.00p | 755.00p | 16222 |
22/07/2019 | 735.00p | 760.00p | 720.00p | 750.00p | 19727 |
19/07/2019 | 740.00p | 757.00p | 720.00p | 735.00p | 8087 |
18/07/2019 | 740.00p | 759.40p | 725.00p | 740.00p | 43083 |
17/07/2019 | 725.00p | 750.00p | 690.00p | 740.00p | 331655 |
16/07/2019 | 695.00p | 750.00p | 695.00p | 725.00p | 17300 |
15/07/2019 | 690.00p | 710.00p | 685.00p | 690.00p | 979558 |
12/07/2019 | 680.00p | 700.00p | 670.00p | 690.00p | 20676 |
11/07/2019 | 680.00p | 700.00p | 645.00p | 690.00p | 31507 |
10/07/2019 | 700.00p | 710.00p | 660.00p | 680.00p | 40244 |
09/07/2019 | 700.00p | 720.00p | 685.00p | 700.00p | 119618 |
08/07/2019 | 700.00p | 720.00p | 680.00p | 700.00p | 21142 |
05/07/2019 | 695.00p | 720.00p | 685.00p | 700.00p | 37254 |
04/07/2019 | 695.00p | 719.00p | 687.50p | 695.00p | 18578 |
03/07/2019 | 693.00p | 720.00p | 675.00p | 720.00p | 442067 |
02/07/2019 | 710.00p | 730.00p | 700.00p | 716.00p | 167550 |
01/07/2019 | 675.00p | 715.00p | 667.50p | 710.00p | 48879 |
28/06/2019 | 670.00p | 690.00p | 660.00p | 690.00p | 185950 |
27/06/2019 | 670.00p | 675.00p | 660.00p | 670.00p | 37268 |
26/06/2019 | 670.00p | 680.00p | 660.00p | 662.00p | 69204 |
25/06/2019 | 665.00p | 680.00p | 650.00p | 665.00p | 73337 |
24/06/2019 | 665.00p | 690.00p | 640.00p | 665.00p | 74533 |
21/06/2019 | 660.00p | 680.00p | 635.00p | 640.00p | 34356 |
20/06/2019 | 685.00p | 700.00p | 654.00p | 660.00p | 52052 |
19/06/2019 | 705.00p | 715.00p | 650.00p | 685.00p | 246141 |
18/06/2019 | 715.00p | 730.00p | 700.00p | 715.00p | 41358 |
17/06/2019 | 715.00p | 725.00p | 700.00p | 706.00p | 88048 |
14/06/2019 | 715.00p | 730.00p | 700.00p | 710.00p | 46653 |
13/06/2019 | 715.00p | 730.00p | 700.00p | 710.00p | 55365 |
12/06/2019 | 705.00p | 710.00p | 700.00p | 705.00p | 89102 |
11/06/2019 | 720.00p | 730.00p | 700.00p | 730.00p | 41492 |
10/06/2019 | 720.00p | 727.00p | 710.00p | 720.00p | 43335 |
07/06/2019 | 705.00p | 730.00p | 700.00p | 720.00p | 26791 |
06/06/2019 | 710.00p | 712.00p | 700.00p | 705.00p | 83705 |
05/06/2019 | 750.00p | 750.00p | 690.30p | 702.00p | 166100 |
04/06/2019 | 765.00p | 775.00p | 720.00p | 750.00p | 75688 |
03/06/2019 | 770.00p | 775.00p | 756.00p | 765.00p | 52041 |
31/05/2019 | 800.00p | 805.00p | 760.40p | 770.00p | 25444 |
30/05/2019 | 780.00p | 809.50p | 760.40p | 790.00p | 158241 |
29/05/2019 | 800.00p | 800.00p | 760.30p | 780.00p | 17012 |
28/05/2019 | 815.00p | 825.00p | 790.30p | 792.00p | 34185 |
24/05/2019 | 785.00p | 826.00p | 785.00p | 815.00p | 64858 |
23/05/2019 | 805.00p | 820.00p | 760.00p | 785.00p | 9354 |
22/05/2019 | 815.00p | 823.00p | 797.50p | 810.00p | 197793 |
21/05/2019 | 830.00p | 845.25p | 780.00p | 820.00p | 343926 |
20/05/2019 | 810.00p | 820.00p | 770.00p | 790.00p | 22084 |
17/05/2019 | 810.00p | 830.00p | 780.00p | 810.00p | 21881 |
16/05/2019 | 795.00p | 840.00p | 772.50p | 818.00p | 48360 |
15/05/2019 | 750.00p | 810.00p | 732.50p | 795.00p | 227255 |
14/05/2019 | 740.00p | 755.00p | 700.00p | 752.00p | 81179 |
13/05/2019 | 775.00p | 788.00p | 720.00p | 740.00p | 65929 |
10/05/2019 | 810.00p | 810.00p | 760.00p | 775.00p | 32178 |
09/05/2019 | 810.00p | 820.00p | 800.00p | 810.00p | 44261 |
08/05/2019 | 855.00p | 855.00p | 800.00p | 815.00p | 157908 |
07/05/2019 | 855.00p | 860.00p | 840.00p | 840.00p | 32657 |
03/05/2019 | 855.00p | 870.00p | 850.00p | 855.00p | 37150 |
02/05/2019 | 850.00p | 860.00p | 840.00p | 855.00p | 28950 |
01/05/2019 | 850.00p | 855.00p | 840.00p | 850.00p | 397577 |
30/04/2019 | 855.00p | 860.00p | 840.00p | 850.00p | 67365 |
29/04/2019 | 865.00p | 878.68p | 840.00p | 850.00p | 25276 |
26/04/2019 | 860.00p | 880.00p | 840.00p | 860.00p | 43432 |
25/04/2019 | 860.00p | 880.00p | 840.00p | 860.00p | 67328 |
24/04/2019 | 860.00p | 880.00p | 840.00p | 840.00p | 17656 |
23/04/2019 | 875.00p | 888.00p | 840.00p | 860.00p | 38027 |
18/04/2019 | 880.00p | 930.00p | 854.00p | 854.00p | 38373 |
17/04/2019 | 885.00p | 910.00p | 850.00p | 880.00p | 601259 |
16/04/2019 | 895.00p | 920.00p | 850.00p | 890.00p | 102658 |
15/04/2019 | 890.00p | 934.00p | 865.00p | 895.00p | 45621 |
12/04/2019 | 870.00p | 890.00p | 862.00p | 874.00p | 42519 |
11/04/2019 | 865.00p | 874.00p | 859.90p | 870.00p | 5755 |
10/04/2019 | 905.00p | 906.00p | 860.00p | 860.00p | 86593 |
09/04/2019 | 925.00p | 925.00p | 890.00p | 910.00p | 90901 |
08/04/2019 | 950.00p | 950.00p | 920.00p | 920.00p | 19109 |
05/04/2019 | 965.00p | 980.00p | 910.00p | 940.00p | 183929 |
04/04/2019 | 935.00p | 1,049.88p | 920.00p | 960.00p | 161756 |
03/04/2019 | 870.00p | 940.00p | 866.00p | 930.00p | 367233 |
02/04/2019 | 860.00p | 885.00p | 850.00p | 850.00p | 97629 |
01/04/2019 | 855.00p | 870.00p | 842.00p | 850.00p | 146754 |
29/03/2019 | 845.00p | 870.00p | 820.00p | 866.00p | 303050 |
28/03/2019 | 785.00p | 845.00p | 780.00p | 824.00p | 59443 |
27/03/2019 | 795.00p | 810.00p | 685.00p | 810.00p | 248441 |
26/03/2019 | 860.00p | 877.25p | 840.50p | 850.00p | 49942 |
25/03/2019 | 845.00p | 875.00p | 830.00p | 860.00p | 111560 |
22/03/2019 | 855.00p | 867.00p | 830.00p | 845.00p | 165180 |
21/03/2019 | 855.00p | 870.00p | 840.00p | 860.00p | 87670 |
20/03/2019 | 860.00p | 878.00p | 842.00p | 860.00p | 51961 |
19/03/2019 | 845.00p | 878.00p | 800.00p | 865.00p | 49416 |
18/03/2019 | 825.00p | 865.00p | 825.00p | 850.00p | 124839 |
15/03/2019 | 820.00p | 840.00p | 800.00p | 800.00p | 21439 |
14/03/2019 | 820.00p | 840.00p | 815.00p | 820.00p | 21716 |
13/03/2019 | 820.00p | 838.00p | 820.00p | 820.00p | 26766 |
12/03/2019 | 820.00p | 835.00p | 812.50p | 820.00p | 95566 |
11/03/2019 | 835.00p | 840.00p | 780.00p | 820.00p | 33921 |
08/03/2019 | 845.00p | 855.00p | 830.00p | 840.00p | 42378 |
07/03/2019 | 880.00p | 888.00p | 830.00p | 846.00p | 131597 |
06/03/2019 | 875.00p | 900.00p | 850.00p | 866.00p | 83067 |
05/03/2019 | 845.00p | 875.00p | 822.00p | 875.00p | 58715 |
04/03/2019 | 820.00p | 860.00p | 813.00p | 845.00p | 77269 |
01/03/2019 | 840.00p | 845.00p | 810.00p | 840.00p | 25785 |
28/02/2019 | 815.00p | 858.00p | 810.00p | 844.00p | 31645 |
27/02/2019 | 835.00p | 837.00p | 800.00p | 820.00p | 39437 |
26/02/2019 | 810.00p | 837.00p | 780.00p | 830.00p | 63571 |
25/02/2019 | 810.00p | 810.00p | 800.00p | 800.00p | 163295 |
22/02/2019 | 840.00p | 860.00p | 795.00p | 810.00p | 119414 |
21/02/2019 | 835.00p | 860.00p | 800.00p | 840.00p | 83135 |
20/02/2019 | 870.00p | 870.00p | 820.00p | 850.00p | 293778 |
19/02/2019 | 880.00p | 885.00p | 860.00p | 870.00p | 265507 |
18/02/2019 | 890.00p | 910.00p | 870.00p | 880.00p | 111281 |
15/02/2019 | 890.00p | 930.00p | 870.00p | 896.00p | 300915 |
14/02/2019 | 810.00p | 900.00p | 803.00p | 900.00p | 336609 |
13/02/2019 | 750.00p | 850.00p | 745.00p | 820.00p | 193983 |
12/02/2019 | 730.00p | 765.00p | 720.10p | 750.00p | 154927 |
11/02/2019 | 846.00p | 866.00p | 655.00p | 720.00p | 715765 |
08/02/2019 | 925.00p | 954.00p | 862.00p | 874.00p | 439788 |
07/02/2019 | 1,205.00p | 1,205.00p | 871.00p | 930.00p | 1410603 |
06/02/2019 | 1,530.00p | 1,545.00p | 1,470.00p | 1,490.00p | 117219 |
05/02/2019 | 1,525.00p | 1,570.00p | 1,525.00p | 1,540.00p | 100322 |
04/02/2019 | 1,460.00p | 1,519.00p | 1,450.00p | 1,505.00p | 88344 |
01/02/2019 | 1,420.00p | 1,500.00p | 1,420.00p | 1,465.00p | 83071 |
31/01/2019 | 1,385.00p | 1,434.56p | 1,385.00p | 1,430.00p | 29319 |
30/01/2019 | 1,350.00p | 1,413.14p | 1,345.00p | 1,385.00p | 70175 |
29/01/2019 | 1,360.00p | 1,370.00p | 1,330.00p | 1,350.00p | 103353 |
28/01/2019 | 1,360.00p | 1,375.88p | 1,340.00p | 1,345.00p | 201865 |
25/01/2019 | 1,380.00p | 1,440.83p | 1,300.00p | 1,360.00p | 161558 |
24/01/2019 | 1,435.00p | 1,435.00p | 1,330.00p | 1,375.00p | 87224 |
23/01/2019 | 1,470.00p | 1,480.00p | 1,410.50p | 1,435.00p | 44739 |
22/01/2019 | 1,540.00p | 1,540.00p | 1,450.00p | 1,470.00p | 56011 |
21/01/2019 | 1,540.00p | 1,580.00p | 1,530.00p | 1,580.00p | 32541 |
18/01/2019 | 1,550.00p | 1,550.00p | 1,530.00p | 1,540.00p | 170092 |
17/01/2019 | 1,560.00p | 1,560.00p | 1,490.00p | 1,490.00p | 61832 |
16/01/2019 | 1,565.00p | 1,584.00p | 1,530.00p | 1,560.00p | 40573 |
15/01/2019 | 1,550.00p | 1,580.00p | 1,535.00p | 1,565.00p | 22852 |
14/01/2019 | 1,655.00p | 1,655.00p | 1,500.00p | 1,550.00p | 76882 |
11/01/2019 | 1,600.00p | 1,700.00p | 1,600.00p | 1,660.00p | 112283 |
10/01/2019 | 1,520.00p | 1,620.00p | 1,505.00p | 1,585.00p | 178396 |
09/01/2019 | 1,525.00p | 1,540.00p | 1,500.00p | 1,520.00p | 77663 |
08/01/2019 | 1,530.00p | 1,560.00p | 1,500.00p | 1,525.00p | 25824 |
07/01/2019 | 1,530.00p | 1,560.00p | 1,500.00p | 1,530.00p | 79589 |
04/01/2019 | 1,530.00p | 1,530.00p | 1,500.00p | 1,515.00p | 63126 |
03/01/2019 | 1,465.00p | 1,570.00p | 1,455.00p | 1,530.00p | 94536 |
02/01/2019 | 1,450.00p | 1,480.00p | 1,430.00p | 1,465.00p | 110976 |
31/12/2018 | 1,440.00p | 1,470.00p | 1,432.00p | 1,450.00p | 3867 |
28/12/2018 | 1,500.00p | 1,515.00p | 1,430.00p | 1,450.00p | 68518 |
27/12/2018 | 1,480.00p | 1,500.00p | 1,480.00p | 1,490.00p | 22554 |
24/12/2018 | 1,462.50p | 1,500.00p | 1,450.00p | 1,500.00p | 14046 |
21/12/2018 | 1,475.00p | 1,500.00p | 1,440.00p | 1,490.00p | 86219 |
20/12/2018 | 1,400.00p | 1,500.00p | 1,392.50p | 1,500.00p | 84829 |
19/12/2018 | 1,385.00p | 1,420.00p | 1,370.00p | 1,400.00p | 203277 |
18/12/2018 | 1,390.00p | 1,400.00p | 1,350.00p | 1,385.00p | 91776 |
17/12/2018 | 1,330.00p | 1,400.00p | 1,320.00p | 1,400.00p | 163284 |
14/12/2018 | 1,285.00p | 1,370.00p | 1,285.00p | 1,330.00p | 90369 |
13/12/2018 | 1,235.00p | 1,300.00p | 1,232.00p | 1,285.00p | 153893 |
12/12/2018 | 1,200.00p | 1,250.00p | 1,200.00p | 1,220.00p | 29214 |
11/12/2018 | 1,235.00p | 1,250.00p | 1,170.00p | 1,190.00p | 493374 |
10/12/2018 | 1,327.50p | 1,335.00p | 1,230.00p | 1,230.00p | 70665 |
07/12/2018 | 1,387.50p | 1,400.00p | 1,320.00p | 1,335.00p | 38440 |
06/12/2018 | 1,405.00p | 1,420.00p | 1,350.00p | 1,387.50p | 22029 |
05/12/2018 | 1,465.00p | 1,465.00p | 1,390.00p | 1,410.00p | 164451 |
04/12/2018 | 1,540.00p | 1,570.00p | 1,470.00p | 1,480.00p | 20948 |
03/12/2018 | 1,550.00p | 1,570.00p | 1,510.00p | 1,540.00p | 34114 |
30/11/2018 | 1,565.00p | 1,575.00p | 1,510.00p | 1,510.00p | 46985 |
29/11/2018 | 1,530.00p | 1,600.00p | 1,500.00p | 1,565.00p | 19937 |
28/11/2018 | 1,590.00p | 1,625.00p | 1,500.00p | 1,555.00p | 40683 |
27/11/2018 | 1,595.00p | 1,640.00p | 1,560.00p | 1,600.00p | 40743 |
26/11/2018 | 1,375.00p | 1,590.00p | 1,370.00p | 1,590.00p | 100073 |
23/11/2018 | 1,375.00p | 1,390.00p | 1,370.00p | 1,375.00p | 48324 |
22/11/2018 | 1,427.50p | 1,430.00p | 1,370.00p | 1,400.00p | 57257 |
*Close Price adjusted for both dividends and splits