Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/06/2020 | 1,425.00p | 1,425.00p | 1,425.00p | 1,425.00p | 0 |
09/06/2020 | 1,425.00p | 1,425.00p | 1,425.00p | 1,425.00p | 0 |
08/06/2020 | 1,415.00p | 1,465.00p | 1,415.00p | 1,425.00p | 0 |
05/06/2020 | 1,415.00p | 1,465.00p | 1,415.00p | 1,425.00p | 0 |
04/06/2020 | 1,425.00p | 1,425.00p | 1,425.00p | 1,425.00p | 0 |
03/06/2020 | 1,415.00p | 1,465.00p | 1,415.00p | 1,425.00p | 0 |
02/06/2020 | 1,425.00p | 1,425.00p | 1,425.00p | 1,425.00p | 0 |
01/06/2020 | 1,425.00p | 1,425.00p | 1,425.00p | 1,425.00p | 1496 |
28/05/2020 | 1,375.00p | 1,375.00p | 1,375.00p | 1,375.00p | 0 |
27/05/2020 | 1,375.00p | 1,375.00p | 1,375.00p | 1,375.00p | 0 |
26/05/2020 | 1,375.00p | 1,375.00p | 1,375.00p | 1,375.00p | 0 |
25/05/2020 | 1,375.00p | 1,375.00p | 1,375.00p | 1,375.00p | 0 |
22/05/2020 | 1,375.00p | 1,375.00p | 1,375.00p | 1,375.00p | 0 |
21/05/2020 | 1,415.00p | 1,440.00p | 1,375.00p | 1,375.00p | 689 |
20/05/2020 | 1,375.00p | 1,375.00p | 1,375.00p | 1,375.00p | 1626 |
19/05/2020 | 1,415.00p | 1,440.00p | 1,350.00p | 1,375.00p | 0 |
15/05/2020 | 1,375.00p | 1,375.00p | 1,350.00p | 1,375.00p | 0 |
14/05/2020 | 1,265.00p | 1,350.00p | 1,265.00p | 1,350.00p | 0 |
13/05/2020 | 1,300.00p | 1,300.00p | 1,300.00p | 1,300.00p | 0 |
12/05/2020 | 1,300.00p | 1,300.00p | 1,300.00p | 1,300.00p | 0 |
11/05/2020 | 1,300.00p | 1,300.00p | 1,300.00p | 1,300.00p | 0 |
08/05/2020 | 1,265.00p | 1,315.00p | 1,265.00p | 1,300.00p | 0 |
07/05/2020 | 1,265.00p | 1,315.00p | 1,265.00p | 1,300.00p | 0 |
06/05/2020 | 1,300.00p | 1,300.00p | 1,300.00p | 1,300.00p | 0 |
05/05/2020 | 1,265.00p | 1,315.00p | 1,265.00p | 1,300.00p | 0 |
04/05/2020 | 1,265.00p | 1,315.00p | 1,265.00p | 1,300.00p | 0 |
01/05/2020 | 1,300.00p | 1,300.00p | 1,300.00p | 1,300.00p | 0 |
30/04/2020 | 1,300.00p | 1,300.00p | 1,300.00p | 1,300.00p | 0 |
29/04/2020 | 1,300.00p | 1,300.00p | 1,300.00p | 1,300.00p | 0 |
28/04/2020 | 1,300.00p | 1,300.00p | 1,300.00p | 1,300.00p | 2394 |
27/04/2020 | 1,300.00p | 1,300.00p | 1,300.00p | 1,300.00p | 0 |
24/04/2020 | 1,300.00p | 1,300.00p | 1,300.00p | 1,300.00p | 650 |
23/04/2020 | 1,300.00p | 1,300.00p | 1,300.00p | 1,300.00p | 0 |
22/04/2020 | 1,300.00p | 1,300.00p | 1,200.00p | 1,300.00p | 708 |
21/04/2020 | 1,300.00p | 1,300.00p | 1,300.00p | 1,300.00p | 0 |
20/04/2020 | 1,265.00p | 1,315.00p | 1,250.00p | 1,300.00p | 1250 |
17/04/2020 | 1,265.00p | 1,290.00p | 1,250.00p | 1,250.00p | 0 |
16/04/2020 | 1,165.00p | 1,250.00p | 1,165.00p | 1,250.00p | 0 |
15/04/2020 | 1,165.00p | 1,240.00p | 1,165.00p | 1,240.00p | 0 |
14/04/2020 | 1,165.00p | 1,215.00p | 1,165.00p | 1,200.00p | 0 |
13/04/2020 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
10/04/2020 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
09/04/2020 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
08/04/2020 | 1,150.00p | 1,300.00p | 1,150.00p | 1,200.00p | 175 |
07/04/2020 | 1,150.00p | 1,150.00p | 1,150.00p | 1,150.00p | 0 |
06/04/2020 | 1,150.00p | 1,150.00p | 1,150.00p | 1,150.00p | 0 |
03/04/2020 | 1,150.00p | 1,150.00p | 1,150.00p | 1,150.00p | 0 |
02/04/2020 | 1,165.00p | 1,165.00p | 1,150.00p | 1,150.00p | 0 |
01/04/2020 | 1,150.00p | 1,150.00p | 1,150.00p | 1,150.00p | 0 |
31/03/2020 | 1,150.00p | 1,150.00p | 1,150.00p | 1,150.00p | 0 |
30/03/2020 | 1,150.00p | 1,200.00p | 1,150.00p | 1,150.00p | 0 |
27/03/2020 | 1,165.00p | 1,215.00p | 1,165.00p | 1,200.00p | 0 |
26/03/2020 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
25/03/2020 | 1,165.00p | 1,215.00p | 1,165.00p | 1,200.00p | 0 |
24/03/2020 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
23/03/2020 | 1,280.00p | 1,280.00p | 1,200.00p | 1,200.00p | 0 |
20/03/2020 | 1,280.00p | 1,280.00p | 1,240.00p | 1,240.00p | 0 |
19/03/2020 | 1,310.00p | 1,310.00p | 1,180.00p | 1,240.00p | 28 |
18/03/2020 | 1,375.00p | 1,375.00p | 1,335.00p | 1,335.00p | 0 |
17/03/2020 | 1,400.00p | 1,425.00p | 1,375.00p | 1,375.00p | 0 |
16/03/2020 | 1,500.00p | 1,500.00p | 1,425.00p | 1,425.00p | 0 |
13/03/2020 | 1,475.00p | 1,500.00p | 1,475.00p | 1,500.00p | 0 |
12/03/2020 | 1,600.00p | 1,600.00p | 1,450.00p | 1,475.00p | 2118 |
11/03/2020 | 1,600.00p | 1,600.00p | 1,600.00p | 1,600.00p | 0 |
10/03/2020 | 1,600.00p | 1,600.00p | 1,500.00p | 1,600.00p | 150 |
09/03/2020 | 1,600.00p | 1,600.00p | 1,500.00p | 1,600.00p | 707 |
06/03/2020 | 1,600.00p | 1,600.00p | 1,600.00p | 1,600.00p | 0 |
05/03/2020 | 1,600.00p | 1,600.00p | 1,600.00p | 1,600.00p | 0 |
04/03/2020 | 1,600.00p | 1,600.00p | 1,600.00p | 1,600.00p | 0 |
03/03/2020 | 1,600.00p | 1,600.00p | 1,600.00p | 1,600.00p | 0 |
02/03/2020 | 1,600.00p | 1,600.00p | 1,600.00p | 1,600.00p | 0 |
28/02/2020 | 1,600.00p | 1,600.00p | 1,600.00p | 1,600.00p | 1197 |
27/02/2020 | 1,600.00p | 1,600.00p | 1,600.00p | 1,600.00p | 0 |
26/02/2020 | 1,600.00p | 1,600.00p | 1,500.00p | 1,600.00p | 1230 |
25/02/2020 | 1,600.00p | 1,600.00p | 1,600.00p | 1,600.00p | 0 |
24/02/2020 | 1,600.00p | 1,600.00p | 1,600.00p | 1,600.00p | 0 |
21/02/2020 | 1,600.00p | 1,600.00p | 1,600.00p | 1,600.00p | 0 |
20/02/2020 | 1,600.00p | 1,600.00p | 1,600.00p | 1,600.00p | 0 |
19/02/2020 | 1,600.00p | 1,600.00p | 1,600.00p | 1,600.00p | 0 |
18/02/2020 | 1,585.00p | 1,600.00p | 1,585.00p | 1,600.00p | 0 |
17/02/2020 | 1,570.00p | 1,585.00p | 1,570.00p | 1,585.00p | 0 |
14/02/2020 | 1,585.00p | 1,585.00p | 1,585.00p | 1,585.00p | 0 |
13/02/2020 | 1,585.00p | 1,585.00p | 1,585.00p | 1,585.00p | 684 |
12/02/2020 | 1,585.00p | 1,585.00p | 1,570.00p | 1,585.00p | 0 |
11/02/2020 | 1,570.00p | 1,570.00p | 1,570.00p | 1,570.00p | 996 |
10/02/2020 | 1,570.00p | 1,570.00p | 1,570.00p | 1,570.00p | 0 |
07/02/2020 | 1,570.00p | 1,570.00p | 1,570.00p | 1,570.00p | 0 |
06/02/2020 | 1,570.00p | 1,570.00p | 1,570.00p | 1,570.00p | 536 |
05/02/2020 | 1,570.00p | 1,570.00p | 1,570.00p | 1,570.00p | 0 |
04/02/2020 | 1,570.00p | 1,570.00p | 1,570.00p | 1,570.00p | 0 |
03/02/2020 | 1,570.00p | 1,570.00p | 1,570.00p | 1,570.00p | 0 |
31/01/2020 | 1,570.00p | 1,570.00p | 1,570.00p | 1,570.00p | 0 |
30/01/2020 | 1,570.00p | 1,600.00p | 1,474.00p | 1,570.00p | 249 |
29/01/2020 | 1,570.00p | 1,570.00p | 1,570.00p | 1,570.00p | 0 |
28/01/2020 | 1,570.00p | 1,570.00p | 1,570.00p | 1,570.00p | 0 |
27/01/2020 | 1,570.00p | 1,600.00p | 1,570.00p | 1,570.00p | 649 |
24/01/2020 | 1,570.00p | 1,570.00p | 1,570.00p | 1,570.00p | 0 |
23/01/2020 | 1,570.00p | 1,570.00p | 1,570.00p | 1,570.00p | 0 |
22/01/2020 | 1,570.00p | 1,570.00p | 1,570.00p | 1,570.00p | 24 |
21/01/2020 | 1,570.00p | 1,570.00p | 1,570.00p | 1,570.00p | 0 |
20/01/2020 | 1,570.00p | 1,570.00p | 1,570.00p | 1,570.00p | 29 |
17/01/2020 | 1,565.00p | 1,570.00p | 1,565.00p | 1,570.00p | 0 |
16/01/2020 | 1,560.00p | 1,565.00p | 1,560.00p | 1,565.00p | 0 |
15/01/2020 | 1,560.00p | 1,560.00p | 1,560.00p | 1,560.00p | 36 |
14/01/2020 | 1,560.00p | 1,560.00p | 1,560.00p | 1,560.00p | 98 |
13/01/2020 | 1,560.00p | 1,560.00p | 1,560.00p | 1,560.00p | 130 |
10/01/2020 | 1,560.00p | 1,560.00p | 1,560.00p | 1,560.00p | 200 |
09/01/2020 | 1,560.00p | 1,560.00p | 1,560.00p | 1,560.00p | 0 |
08/01/2020 | 1,560.00p | 1,560.00p | 1,560.00p | 1,560.00p | 0 |
07/01/2020 | 1,560.00p | 1,560.00p | 1,560.00p | 1,560.00p | 0 |
06/01/2020 | 1,560.00p | 1,560.00p | 1,560.00p | 1,560.00p | 0 |
03/01/2020 | 1,560.00p | 1,560.00p | 1,560.00p | 1,560.00p | 0 |
02/01/2020 | 1,560.00p | 1,560.00p | 1,560.00p | 1,560.00p | 0 |
01/01/2020 | 1,560.00p | 1,560.00p | 1,560.00p | 1,560.00p | 0 |
31/12/2019 | 1,560.00p | 1,560.00p | 1,560.00p | 1,560.00p | 0 |
30/12/2019 | 1,560.00p | 1,560.00p | 1,560.00p | 1,560.00p | 0 |
27/12/2019 | 1,560.00p | 1,560.00p | 1,560.00p | 1,560.00p | 0 |
26/12/2019 | 1,560.00p | 1,560.00p | 1,560.00p | 1,560.00p | 0 |
25/12/2019 | 1,560.00p | 1,560.00p | 1,560.00p | 1,560.00p | 0 |
24/12/2019 | 1,560.00p | 1,560.00p | 1,560.00p | 1,560.00p | 0 |
23/12/2019 | 1,560.00p | 1,560.00p | 1,560.00p | 1,560.00p | 0 |
20/12/2019 | 1,565.00p | 1,565.00p | 1,560.00p | 1,560.00p | 0 |
19/12/2019 | 1,560.00p | 1,560.00p | 1,560.00p | 1,560.00p | 0 |
18/12/2019 | 1,560.00p | 1,560.00p | 1,560.00p | 1,560.00p | 0 |
17/12/2019 | 1,560.00p | 1,560.00p | 1,560.00p | 1,560.00p | 850 |
16/12/2019 | 1,560.00p | 1,560.00p | 1,560.00p | 1,560.00p | 0 |
13/12/2019 | 1,560.00p | 1,560.00p | 1,560.00p | 1,560.00p | 0 |
12/12/2019 | 1,560.00p | 1,560.00p | 1,560.00p | 1,560.00p | 0 |
11/12/2019 | 1,560.00p | 1,560.00p | 1,560.00p | 1,560.00p | 0 |
10/12/2019 | 1,560.00p | 1,560.00p | 1,560.00p | 1,560.00p | 0 |
09/12/2019 | 1,560.00p | 1,560.00p | 1,560.00p | 1,560.00p | 0 |
06/12/2019 | 1,560.00p | 1,560.00p | 1,560.00p | 1,560.00p | 0 |
05/12/2019 | 1,560.00p | 1,560.00p | 1,560.00p | 1,560.00p | 1255 |
04/12/2019 | 1,565.00p | 1,565.00p | 1,560.00p | 1,560.00p | 0 |
03/12/2019 | 1,560.00p | 1,560.00p | 1,560.00p | 1,560.00p | 0 |
02/12/2019 | 1,560.00p | 1,560.00p | 1,560.00p | 1,560.00p | 0 |
29/11/2019 | 1,560.00p | 1,560.00p | 1,560.00p | 1,560.00p | 0 |
28/11/2019 | 1,560.00p | 1,560.00p | 1,560.00p | 1,560.00p | 0 |
27/11/2019 | 1,565.00p | 1,565.00p | 1,560.00p | 1,560.00p | 0 |
26/11/2019 | 1,560.00p | 1,560.00p | 1,560.00p | 1,560.00p | 0 |
25/11/2019 | 1,560.00p | 1,560.00p | 1,560.00p | 1,560.00p | 0 |
22/11/2019 | 1,560.00p | 1,560.00p | 1,560.00p | 1,560.00p | 0 |
21/11/2019 | 1,560.00p | 1,560.00p | 1,560.00p | 1,560.00p | 0 |
20/11/2019 | 1,560.00p | 1,560.00p | 1,560.00p | 1,560.00p | 0 |
19/11/2019 | 1,550.00p | 1,600.00p | 1,550.00p | 1,560.00p | 6000 |
18/11/2019 | 1,550.00p | 1,550.00p | 1,550.00p | 1,550.00p | 0 |
15/11/2019 | 1,550.00p | 1,550.00p | 1,550.00p | 1,550.00p | 0 |
14/11/2019 | 1,550.00p | 1,550.00p | 1,550.00p | 1,550.00p | 0 |
13/11/2019 | 1,550.00p | 1,550.00p | 1,550.00p | 1,550.00p | 0 |
12/11/2019 | 1,550.00p | 1,550.00p | 1,550.00p | 1,550.00p | 0 |
11/11/2019 | 1,550.00p | 1,550.00p | 1,550.00p | 1,550.00p | 1012 |
08/11/2019 | 1,550.00p | 1,550.00p | 1,550.00p | 1,550.00p | 0 |
07/11/2019 | 1,550.00p | 1,550.00p | 1,550.00p | 1,550.00p | 0 |
06/11/2019 | 1,550.00p | 1,550.00p | 1,550.00p | 1,550.00p | 0 |
05/11/2019 | 1,550.00p | 1,550.00p | 1,550.00p | 1,550.00p | 0 |
04/11/2019 | 1,550.00p | 1,550.00p | 1,550.00p | 1,550.00p | 0 |
01/11/2019 | 1,550.00p | 1,550.00p | 1,550.00p | 1,550.00p | 0 |
31/10/2019 | 1,550.00p | 1,550.00p | 1,461.22p | 1,550.00p | 198 |
30/10/2019 | 1,550.00p | 1,550.00p | 1,461.22p | 1,550.00p | 380 |
29/10/2019 | 1,550.00p | 1,550.00p | 1,550.00p | 1,550.00p | 0 |
28/10/2019 | 1,550.00p | 1,550.00p | 1,461.22p | 1,550.00p | 434 |
25/10/2019 | 1,550.00p | 1,550.00p | 1,550.00p | 1,550.00p | 0 |
24/10/2019 | 1,540.00p | 1,550.00p | 1,540.00p | 1,550.00p | 0 |
23/10/2019 | 1,540.00p | 1,540.00p | 1,540.00p | 1,540.00p | 3717 |
22/10/2019 | 1,540.00p | 1,540.00p | 1,540.00p | 1,540.00p | 0 |
21/10/2019 | 1,540.00p | 1,540.00p | 1,540.00p | 1,540.00p | 1 |
18/10/2019 | 1,540.00p | 1,540.00p | 1,540.00p | 1,540.00p | 0 |
17/10/2019 | 1,540.00p | 1,550.00p | 1,460.10p | 1,550.00p | 600 |
16/10/2019 | 1,540.00p | 1,550.00p | 1,460.10p | 1,540.00p | 8400 |
15/10/2019 | 1,540.00p | 1,540.00p | 1,530.00p | 1,530.00p | 1231 |
14/10/2019 | 1,540.00p | 1,540.00p | 1,540.00p | 1,540.00p | 0 |
11/10/2019 | 1,540.00p | 1,540.00p | 1,540.00p | 1,540.00p | 0 |
10/10/2019 | 1,540.00p | 1,540.00p | 1,460.00p | 1,540.00p | 124 |
09/10/2019 | 1,540.00p | 1,540.00p | 1,530.00p | 1,530.00p | 1125 |
08/10/2019 | 1,540.00p | 1,540.00p | 1,540.00p | 1,540.00p | 1125 |
07/10/2019 | 1,545.00p | 1,545.00p | 1,530.00p | 1,540.00p | 2793 |
04/10/2019 | 1,545.00p | 1,545.00p | 1,545.00p | 1,545.00p | 800 |
03/10/2019 | 1,545.00p | 1,545.00p | 1,545.00p | 1,545.00p | 0 |
02/10/2019 | 1,525.00p | 1,545.00p | 1,525.00p | 1,545.00p | 0 |
01/10/2019 | 1,505.00p | 1,525.00p | 1,505.00p | 1,525.00p | 0 |
30/09/2019 | 1,505.00p | 1,505.00p | 1,505.00p | 1,505.00p | 0 |
27/09/2019 | 1,505.00p | 1,505.00p | 1,505.00p | 1,505.00p | 0 |
26/09/2019 | 1,505.00p | 1,505.00p | 1,505.00p | 1,505.00p | 0 |
25/09/2019 | 1,505.00p | 1,505.00p | 1,505.00p | 1,505.00p | 0 |
24/09/2019 | 1,505.00p | 1,505.00p | 1,505.00p | 1,505.00p | 0 |
23/09/2019 | 1,505.00p | 1,505.00p | 1,505.00p | 1,505.00p | 0 |
20/09/2019 | 1,505.00p | 1,505.00p | 1,505.00p | 1,505.00p | 0 |
19/09/2019 | 1,500.00p | 1,598.10p | 1,500.00p | 1,505.00p | 1984 |
18/09/2019 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 0 |
17/09/2019 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 740 |
16/09/2019 | 1,500.00p | 1,500.00p | 1,411.00p | 1,500.00p | 300 |
13/09/2019 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 0 |
12/09/2019 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 0 |
11/09/2019 | 1,500.00p | 1,598.00p | 1,500.00p | 1,500.00p | 124 |
10/09/2019 | 1,500.00p | 1,500.00p | 1,410.00p | 1,500.00p | 61 |
09/09/2019 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 0 |
06/09/2019 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 0 |
05/09/2019 | 1,500.00p | 1,500.00p | 1,410.00p | 1,500.00p | 216 |
04/09/2019 | 1,500.00p | 1,500.00p | 1,400.00p | 1,500.00p | 20 |
03/09/2019 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 0 |
*Close Price adjusted for both dividends and splits