Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/05/2020 | 1,400.00p | 1,400.00p | 1,355.00p | 1,375.00p | 1322 |
21/05/2020 | 1,415.00p | 1,465.00p | 1,380.00p | 1,455.00p | 3234 |
20/05/2020 | 1,450.00p | 1,469.40p | 1,405.00p | 1,415.00p | 57614 |
19/05/2020 | 1,445.00p | 1,465.20p | 1,420.00p | 1,450.00p | 105688 |
18/05/2020 | 1,450.00p | 1,450.00p | 1,435.00p | 1,435.00p | 5317 |
15/05/2020 | 1,420.00p | 1,450.00p | 1,400.00p | 1,440.00p | 7944 |
14/05/2020 | 1,450.00p | 1,450.00p | 1,400.00p | 1,450.00p | 8043 |
13/05/2020 | 1,440.00p | 1,450.00p | 1,410.85p | 1,447.50p | 25305 |
12/05/2020 | 1,440.00p | 1,450.00p | 1,400.00p | 1,400.00p | 34198 |
11/05/2020 | 1,455.00p | 1,494.55p | 1,270.65p | 1,435.00p | 7468 |
08/05/2020 | 1,520.00p | 1,525.00p | 1,450.00p | 1,475.00p | 107343 |
07/05/2020 | 1,520.00p | 1,525.00p | 1,450.00p | 1,475.00p | 107343 |
06/05/2020 | 1,530.00p | 1,525.00p | 1,505.00p | 1,517.50p | 1823 |
05/05/2020 | 1,530.00p | 1,530.00p | 1,480.00p | 1,505.00p | 574 |
04/05/2020 | 1,550.00p | 1,530.00p | 1,485.00p | 1,510.00p | 12456 |
01/05/2020 | 1,550.00p | 1,550.00p | 1,505.00p | 1,535.00p | 9802 |
30/04/2020 | 1,545.00p | 1,550.00p | 1,485.00p | 1,515.00p | 24282 |
29/04/2020 | 1,540.00p | 1,559.65p | 1,517.80p | 1,525.00p | 4594 |
28/04/2020 | 1,530.00p | 1,540.00p | 1,510.00p | 1,510.00p | 3707 |
27/04/2020 | 1,500.00p | 1,540.00p | 1,450.00p | 1,480.00p | 5227 |
24/04/2020 | 1,480.00p | 1,500.00p | 1,475.00p | 1,480.00p | 5160 |
23/04/2020 | 1,480.00p | 1,500.00p | 1,430.00p | 1,430.00p | 6327 |
22/04/2020 | 1,500.00p | 1,500.00p | 1,430.00p | 1,465.00p | 133535 |
21/04/2020 | 1,500.00p | 1,500.00p | 1,455.00p | 1,500.00p | 3117 |
20/04/2020 | 1,430.00p | 1,500.00p | 1,430.00p | 1,470.00p | 1086 |
17/04/2020 | 1,495.00p | 1,506.80p | 1,425.00p | 1,480.00p | 10361 |
16/04/2020 | 1,520.00p | 1,520.00p | 1,480.00p | 1,495.00p | 20197 |
15/04/2020 | 1,450.00p | 1,570.00p | 1,450.00p | 1,550.00p | 636 |
14/04/2020 | 1,500.00p | 1,570.00p | 1,442.80p | 1,475.00p | 4153 |
09/04/2020 | 1,400.00p | 1,500.00p | 1,400.00p | 1,450.00p | 3046 |
08/04/2020 | 1,445.00p | 1,500.00p | 1,386.15p | 1,440.00p | 5598 |
07/04/2020 | 1,305.00p | 1,415.00p | 1,305.00p | 1,385.00p | 21887 |
06/04/2020 | 1,395.00p | 1,395.00p | 1,330.00p | 1,362.50p | 4050 |
03/04/2020 | 1,355.00p | 1,425.00p | 1,350.00p | 1,410.00p | 21288 |
02/04/2020 | 1,445.00p | 1,450.00p | 1,405.00p | 1,450.00p | 4756 |
01/04/2020 | 1,435.00p | 1,489.40p | 1,425.00p | 1,460.00p | 8686 |
31/03/2020 | 1,435.00p | 1,540.00p | 1,430.00p | 1,465.00p | 4250 |
30/03/2020 | 1,540.00p | 1,540.00p | 1,435.00p | 1,465.00p | 5348 |
27/03/2020 | 1,475.00p | 1,513.40p | 1,455.00p | 1,467.50p | 2315 |
26/03/2020 | 1,540.00p | 1,540.00p | 1,480.00p | 1,480.00p | 13852 |
25/03/2020 | 1,450.00p | 1,560.00p | 1,368.15p | 1,450.00p | 17428 |
24/03/2020 | 1,450.00p | 1,510.00p | 1,386.15p | 1,510.00p | 4008 |
23/03/2020 | 1,345.00p | 1,425.00p | 1,267.00p | 1,425.00p | 6283 |
20/03/2020 | 1,300.00p | 1,370.00p | 1,255.45p | 1,320.00p | 8175 |
19/03/2020 | 1,550.00p | 1,550.25p | 1,300.00p | 1,300.00p | 14113 |
18/03/2020 | 1,615.00p | 1,649.50p | 1,575.00p | 1,575.00p | 773 |
17/03/2020 | 1,740.00p | 1,798.65p | 1,650.00p | 1,650.00p | 4668 |
16/03/2020 | 1,710.00p | 1,795.00p | 1,680.00p | 1,795.00p | 8285 |
13/03/2020 | 1,725.00p | 1,750.00p | 1,606.15p | 1,750.00p | 31174 |
12/03/2020 | 1,650.00p | 1,694.30p | 1,625.00p | 1,650.00p | 22463 |
11/03/2020 | 1,720.00p | 1,744.55p | 1,668.50p | 1,725.00p | 4482 |
10/03/2020 | 1,720.00p | 1,721.25p | 1,625.00p | 1,700.00p | 2039 |
09/03/2020 | 1,725.00p | 1,795.00p | 1,715.00p | 1,715.00p | 3566 |
06/03/2020 | 1,855.00p | 1,855.00p | 1,749.71p | 1,800.00p | 1920 |
05/03/2020 | 1,900.00p | 1,910.50p | 1,750.00p | 1,840.00p | 4490 |
04/03/2020 | 1,950.00p | 1,975.00p | 1,885.00p | 1,897.50p | 3782 |
03/03/2020 | 2,000.00p | 2,060.00p | 1,950.00p | 1,987.50p | 1695 |
02/03/2020 | 2,100.00p | 2,100.00p | 1,990.00p | 2,000.00p | 4566 |
28/02/2020 | 1,990.00p | 2,100.00p | 1,990.00p | 2,070.00p | 1140 |
27/02/2020 | 2,010.00p | 2,118.40p | 1,990.00p | 1,990.00p | 1919 |
26/02/2020 | 2,150.00p | 2,170.00p | 2,050.00p | 2,050.00p | 1105 |
25/02/2020 | 2,150.00p | 2,170.00p | 2,150.00p | 2,165.00p | 48700 |
24/02/2020 | 2,150.00p | 2,175.00p | 2,123.40p | 2,150.00p | 7721 |
21/02/2020 | 2,120.00p | 2,174.00p | 2,120.00p | 2,120.00p | 1017 |
20/02/2020 | 2,120.00p | 2,175.00p | 2,119.60p | 2,160.00p | 6886 |
19/02/2020 | 2,120.00p | 2,180.00p | 2,120.00p | 2,160.00p | 2370 |
18/02/2020 | 2,110.00p | 2,169.20p | 2,100.00p | 2,155.00p | 5539 |
17/02/2020 | 2,190.00p | 2,200.00p | 2,110.00p | 2,110.00p | 1328 |
14/02/2020 | 2,180.00p | 2,190.00p | 2,143.60p | 2,150.00p | 125 |
13/02/2020 | 2,180.00p | 2,187.50p | 2,130.60p | 2,160.00p | 1326 |
12/02/2020 | 2,150.00p | 2,150.00p | 2,080.00p | 2,150.00p | 1071 |
11/02/2020 | 2,080.00p | 2,170.00p | 2,080.00p | 2,105.00p | 10293 |
10/02/2020 | 2,100.00p | 2,075.20p | 2,060.50p | 2,075.00p | 5339 |
07/02/2020 | 2,100.00p | 2,110.00p | 2,080.00p | 2,090.00p | 5225 |
06/02/2020 | 2,110.00p | 2,175.00p | 2,110.00p | 2,150.00p | 894 |
05/02/2020 | 2,150.00p | 2,195.00p | 2,070.00p | 2,070.00p | 2582 |
04/02/2020 | 2,150.00p | 2,200.00p | 2,150.00p | 2,200.00p | 143 |
03/02/2020 | 2,150.00p | 2,220.00p | 2,150.00p | 2,180.00p | 18250 |
31/01/2020 | 2,140.00p | 2,215.00p | 2,101.00p | 2,180.00p | 2707 |
30/01/2020 | 2,170.00p | 2,200.00p | 2,120.60p | 2,150.00p | 8401 |
29/01/2020 | 2,250.00p | 2,267.40p | 2,120.00p | 2,170.00p | 13533 |
28/01/2020 | 2,290.00p | 2,290.00p | 2,130.00p | 2,250.00p | 32501 |
27/01/2020 | 2,290.00p | 2,350.00p | 2,275.00p | 2,280.00p | 17551 |
24/01/2020 | 2,200.00p | 2,300.00p | 2,141.50p | 2,300.00p | 9097 |
23/01/2020 | 2,010.00p | 2,160.00p | 2,133.00p | 2,160.00p | 1258 |
22/01/2020 | 2,010.00p | 2,150.00p | 2,056.51p | 2,095.00p | 6056 |
21/01/2020 | 2,010.00p | 2,150.00p | 2,046.40p | 2,115.00p | 1614 |
20/01/2020 | 2,010.00p | 2,142.25p | 2,000.00p | 2,050.00p | 4222 |
17/01/2020 | 2,040.00p | 2,180.00p | 2,010.00p | 2,095.00p | 12981 |
16/01/2020 | 2,140.00p | 2,190.00p | 2,060.00p | 2,095.00p | 22798 |
15/01/2020 | 2,300.00p | 2,320.00p | 2,200.00p | 2,200.00p | 15952 |
14/01/2020 | 2,240.00p | 2,250.00p | 2,230.00p | 2,240.00p | 1159 |
13/01/2020 | 2,280.00p | 2,280.00p | 2,200.00p | 2,240.00p | 1542 |
10/01/2020 | 2,180.00p | 2,250.00p | 2,177.50p | 2,240.00p | 15491 |
09/01/2020 | 2,110.00p | 2,228.00p | 2,110.00p | 2,180.00p | 2377 |
08/01/2020 | 2,100.00p | 2,224.40p | 2,100.00p | 2,175.00p | 22573 |
07/01/2020 | 2,110.00p | 2,224.40p | 2,100.00p | 2,175.00p | 1196 |
06/01/2020 | 2,180.00p | 2,215.60p | 2,110.00p | 2,170.00p | 2375 |
03/01/2020 | 2,140.00p | 2,250.00p | 2,100.00p | 2,195.00p | 5077 |
02/01/2020 | 2,050.00p | 2,174.40p | 2,050.00p | 2,050.00p | 2263 |
31/12/2019 | 2,140.00p | 2,175.20p | 2,100.00p | 2,145.00p | 7374 |
30/12/2019 | 2,140.00p | 2,140.00p | 2,066.30p | 2,115.00p | 612 |
27/12/2019 | 2,100.00p | 2,124.40p | 2,020.00p | 2,105.00p | 407 |
24/12/2019 | 2,100.00p | 2,125.00p | 2,010.00p | 2,125.00p | 4394 |
23/12/2019 | 2,060.00p | 2,100.00p | 2,060.00p | 2,090.00p | 5253 |
20/12/2019 | 2,050.00p | 2,100.00p | 1,995.00p | 2,047.50p | 9204 |
19/12/2019 | 2,050.00p | 2,040.40p | 1,983.30p | 2,012.50p | 7667 |
18/12/2019 | 2,050.00p | 2,043.40p | 1,995.00p | 2,020.00p | 650 |
17/12/2019 | 2,050.00p | 2,050.00p | 1,965.00p | 2,000.00p | 1273 |
16/12/2019 | 2,020.00p | 2,050.00p | 1,950.00p | 1,990.00p | 5723 |
13/12/2019 | 1,835.00p | 2,000.00p | 1,805.00p | 1,962.50p | 8391 |
12/12/2019 | 1,760.00p | 1,815.00p | 1,760.00p | 1,760.00p | 1715 |
11/12/2019 | 1,800.00p | 1,840.00p | 1,775.00p | 1,775.00p | 4501 |
10/12/2019 | 1,845.00p | 1,860.00p | 1,800.00p | 1,800.00p | 4802 |
09/12/2019 | 1,815.00p | 1,892.00p | 1,815.00p | 1,815.00p | 2488 |
06/12/2019 | 1,900.00p | 1,950.00p | 1,785.00p | 1,875.00p | 2237 |
05/12/2019 | 1,815.00p | 1,840.00p | 1,785.00p | 1,840.00p | 1955 |
04/12/2019 | 1,860.00p | 1,877.00p | 1,800.00p | 1,805.00p | 18895 |
03/12/2019 | 1,860.00p | 1,895.00p | 1,768.10p | 1,840.00p | 1526 |
02/12/2019 | 1,920.00p | 1,927.00p | 1,795.00p | 1,850.00p | 5436 |
29/11/2019 | 1,905.00p | 1,945.00p | 1,840.10p | 1,907.50p | 18339 |
28/11/2019 | 1,850.00p | 1,950.00p | 1,825.00p | 1,950.00p | 5915 |
27/11/2019 | 1,835.00p | 1,885.00p | 1,770.00p | 1,885.00p | 10219 |
26/11/2019 | 1,875.00p | 1,875.00p | 1,780.00p | 1,875.00p | 3145 |
25/11/2019 | 1,825.00p | 1,855.00p | 1,748.80p | 1,797.50p | 1043 |
22/11/2019 | 1,825.00p | 1,850.00p | 1,757.25p | 1,850.00p | 381173 |
21/11/2019 | 1,825.00p | 1,825.00p | 1,793.40p | 1,825.00p | 1345 |
20/11/2019 | 1,810.00p | 1,825.00p | 1,790.00p | 1,807.50p | 1958 |
19/11/2019 | 1,810.00p | 1,825.00p | 1,797.35p | 1,825.00p | 1225 |
18/11/2019 | 1,795.00p | 1,895.00p | 1,795.00p | 1,830.00p | 5298 |
15/11/2019 | 1,830.00p | 1,830.00p | 1,805.00p | 1,815.00p | 2783 |
14/11/2019 | 1,820.00p | 1,850.00p | 1,805.00p | 1,820.00p | 13305 |
13/11/2019 | 1,845.00p | 1,865.00p | 1,800.00p | 1,815.00p | 8178 |
12/11/2019 | 1,790.00p | 1,871.00p | 1,790.00p | 1,805.00p | 1949 |
11/11/2019 | 1,835.00p | 1,880.00p | 1,800.00p | 1,800.00p | 4710 |
08/11/2019 | 1,850.00p | 1,940.00p | 1,815.00p | 1,870.00p | 2116 |
07/11/2019 | 1,937.50p | 1,950.00p | 1,870.00p | 1,900.00p | 1097 |
06/11/2019 | 1,945.00p | 1,950.00p | 1,870.00p | 1,870.00p | 2426 |
05/11/2019 | 1,900.00p | 1,920.00p | 1,880.00p | 1,915.00p | 3582 |
04/11/2019 | 1,920.00p | 1,950.00p | 1,901.05p | 1,910.00p | 49235 |
01/11/2019 | 1,890.00p | 1,925.00p | 1,890.00p | 1,890.00p | 739 |
31/10/2019 | 1,890.00p | 1,950.00p | 1,890.00p | 1,950.00p | 889 |
30/10/2019 | 1,945.00p | 1,945.00p | 1,815.00p | 1,880.00p | 6003 |
29/10/2019 | 1,950.00p | 2,013.00p | 1,845.00p | 1,897.50p | 13320 |
28/10/2019 | 2,010.00p | 2,018.00p | 1,900.00p | 1,900.00p | 2041 |
25/10/2019 | 2,000.00p | 2,050.00p | 1,950.00p | 2,000.00p | 28874 |
24/10/2019 | 2,030.00p | 2,090.00p | 1,961.00p | 2,022.50p | 26603 |
23/10/2019 | 2,080.00p | 2,100.00p | 2,080.00p | 2,090.00p | 2131 |
22/10/2019 | 2,090.00p | 2,100.00p | 2,090.00p | 2,095.00p | 2350 |
21/10/2019 | 2,050.00p | 2,125.60p | 2,050.00p | 2,055.00p | 2282 |
18/10/2019 | 2,060.00p | 2,169.20p | 2,060.00p | 2,060.00p | 749 |
17/10/2019 | 2,060.00p | 2,169.20p | 2,060.00p | 2,085.00p | 2224 |
16/10/2019 | 2,100.00p | 2,190.00p | 2,050.00p | 2,065.00p | 2410 |
15/10/2019 | 1,975.00p | 2,100.00p | 1,975.00p | 2,100.00p | 4448 |
14/10/2019 | 2,040.00p | 2,040.00p | 1,950.00p | 1,950.00p | 885 |
11/10/2019 | 2,090.00p | 2,090.00p | 2,005.55p | 2,037.50p | 2164 |
10/10/2019 | 1,980.00p | 2,030.00p | 1,980.00p | 2,022.50p | 3526 |
09/10/2019 | 2,000.00p | 2,060.00p | 1,989.38p | 2,022.50p | 5014 |
08/10/2019 | 1,980.00p | 2,033.18p | 1,980.00p | 1,987.50p | 1830 |
07/10/2019 | 2,000.00p | 2,050.00p | 1,990.00p | 2,000.00p | 756 |
04/10/2019 | 2,000.00p | 2,037.50p | 2,000.00p | 2,000.00p | 2630 |
03/10/2019 | 2,020.00p | 2,020.00p | 2,002.50p | 2,002.50p | 3301 |
02/10/2019 | 1,955.00p | 2,019.35p | 1,950.00p | 1,987.50p | 2961 |
01/10/2019 | 2,000.00p | 2,020.00p | 1,955.00p | 1,985.00p | 3317 |
30/09/2019 | 1,965.00p | 2,000.00p | 1,965.00p | 1,992.50p | 10316 |
27/09/2019 | 1,955.00p | 1,992.50p | 1,955.00p | 1,992.50p | 66 |
26/09/2019 | 1,952.50p | 2,000.00p | 1,887.70p | 1,955.00p | 3660 |
25/09/2019 | 1,945.00p | 1,983.75p | 1,902.40p | 1,965.00p | 2636 |
24/09/2019 | 1,971.20p | 1,985.00p | 1,970.00p | 1,977.50p | 815 |
23/09/2019 | 1,915.00p | 1,990.00p | 1,905.00p | 1,967.50p | 2807 |
20/09/2019 | 1,925.00p | 1,975.00p | 1,920.00p | 1,975.00p | 2526 |
19/09/2019 | 1,905.00p | 1,983.20p | 1,905.00p | 1,962.50p | 365 |
18/09/2019 | 1,915.00p | 1,988.00p | 1,905.00p | 1,960.00p | 900 |
17/09/2019 | 1,916.00p | 1,988.00p | 1,915.00p | 1,960.00p | 16191 |
16/09/2019 | 1,989.00p | 1,989.00p | 1,905.00p | 1,952.50p | 35858 |
13/09/2019 | 1,990.00p | 1,990.00p | 1,915.00p | 1,952.50p | 26417 |
12/09/2019 | 2,020.00p | 2,020.00p | 1,960.00p | 1,987.50p | 1687 |
11/09/2019 | 1,990.10p | 2,008.50p | 1,910.00p | 1,960.00p | 1859 |
10/09/2019 | 1,906.15p | 1,992.74p | 1,906.15p | 1,962.50p | 18465 |
09/09/2019 | 1,940.00p | 1,960.00p | 1,905.00p | 1,960.00p | 2376 |
06/09/2019 | 1,952.50p | 1,980.00p | 1,905.00p | 1,962.50p | 9412 |
05/09/2019 | 2,020.00p | 2,020.00p | 1,915.00p | 1,962.50p | 672 |
04/09/2019 | 2,000.00p | 2,000.00p | 1,906.15p | 1,960.00p | 1784 |
03/09/2019 | 1,860.00p | 2,000.00p | 1,860.00p | 1,960.00p | 337 |
02/09/2019 | 1,945.00p | 1,945.00p | 1,850.00p | 1,910.00p | 4784 |
30/08/2019 | 1,900.00p | 1,900.00p | 1,835.00p | 1,867.50p | 3820 |
29/08/2019 | 1,865.60p | 1,880.00p | 1,865.00p | 1,880.00p | 220 |
28/08/2019 | 1,880.00p | 1,880.00p | 1,847.00p | 1,852.50p | 1262 |
27/08/2019 | 1,830.00p | 1,909.55p | 1,830.00p | 1,875.00p | 2254 |
23/08/2019 | 1,845.00p | 1,877.50p | 1,845.00p | 1,877.50p | 160 |
22/08/2019 | 1,845.00p | 1,934.00p | 1,845.00p | 1,895.00p | 1792 |
21/08/2019 | 1,905.00p | 1,945.00p | 1,855.41p | 1,885.00p | 13240 |
20/08/2019 | 1,873.00p | 1,905.00p | 1,855.00p | 1,902.50p | 17639 |
19/08/2019 | 1,866.20p | 1,866.20p | 1,805.00p | 1,852.50p | 2556 |
16/08/2019 | 1,930.00p | 1,930.00p | 1,831.00p | 1,860.00p | 1759 |
15/08/2019 | 1,820.00p | 1,885.00p | 1,820.00p | 1,852.50p | 1811 |
14/08/2019 | 1,840.00p | 1,875.00p | 1,815.00p | 1,840.00p | 2430 |
13/08/2019 | 1,950.00p | 1,950.00p | 1,840.00p | 1,880.00p | 2627 |
12/08/2019 | 1,920.00p | 1,920.00p | 1,880.00p | 1,912.50p | 1165 |
09/08/2019 | 1,860.00p | 1,930.00p | 1,860.00p | 1,920.00p | 100780 |
*Close Price adjusted for both dividends and splits