Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/05/2020 | 1,077.00p | 1,077.00p | 1,035.00p | 1,050.00p | 295439 |
21/05/2020 | 1,070.00p | 1,091.95p | 1,058.22p | 1,081.00p | 179030 |
20/05/2020 | 1,080.00p | 1,080.00p | 1,061.00p | 1,080.00p | 246772 |
19/05/2020 | 1,086.00p | 1,097.00p | 1,060.00p | 1,077.00p | 161335 |
18/05/2020 | 1,052.00p | 1,076.00p | 1,035.00p | 1,073.00p | 171394 |
15/05/2020 | 1,020.00p | 1,056.00p | 1,000.00p | 1,027.00p | 188191 |
14/05/2020 | 1,030.00p | 1,041.00p | 972.00p | 1,010.00p | 326294 |
13/05/2020 | 1,032.00p | 1,065.00p | 1,016.00p | 1,050.00p | 244116 |
12/05/2020 | 1,064.00p | 1,075.00p | 1,035.00p | 1,045.00p | 196033 |
11/05/2020 | 1,092.00p | 1,103.97p | 1,048.00p | 1,069.00p | 130913 |
08/05/2020 | 1,047.00p | 1,088.00p | 1,025.00p | 1,085.00p | 209463 |
07/05/2020 | 1,047.00p | 1,088.00p | 1,025.00p | 1,085.00p | 209463 |
06/05/2020 | 1,072.00p | 1,072.00p | 1,013.00p | 1,023.00p | 203486 |
05/05/2020 | 1,035.00p | 1,071.01p | 1,035.00p | 1,057.00p | 145364 |
04/05/2020 | 1,078.00p | 1,078.00p | 1,034.00p | 1,034.00p | 143438 |
01/05/2020 | 1,080.00p | 1,083.00p | 1,059.17p | 1,083.00p | 145318 |
30/04/2020 | 1,156.00p | 1,181.94p | 1,084.00p | 1,091.00p | 367702 |
29/04/2020 | 1,101.00p | 1,153.00p | 1,086.00p | 1,153.00p | 256381 |
28/04/2020 | 1,023.00p | 1,100.00p | 1,023.00p | 1,080.00p | 357725 |
27/04/2020 | 1,029.00p | 1,056.00p | 1,022.00p | 1,027.00p | 192971 |
24/04/2020 | 1,048.00p | 1,056.00p | 1,022.77p | 1,043.00p | 172194 |
23/04/2020 | 1,028.00p | 1,082.00p | 1,028.00p | 1,066.00p | 187090 |
22/04/2020 | 1,028.00p | 1,059.00p | 1,026.00p | 1,043.00p | 280034 |
21/04/2020 | 1,043.00p | 1,052.00p | 1,019.00p | 1,025.00p | 423973 |
20/04/2020 | 1,046.00p | 1,056.00p | 1,017.00p | 1,053.00p | 328196 |
17/04/2020 | 993.50p | 1,051.00p | 981.00p | 1,040.00p | 355065 |
16/04/2020 | 1,011.00p | 1,036.00p | 970.50p | 970.50p | 335182 |
15/04/2020 | 1,058.00p | 1,058.00p | 1,016.00p | 1,025.00p | 265487 |
14/04/2020 | 1,118.00p | 1,138.00p | 1,058.00p | 1,060.00p | 423791 |
09/04/2020 | 1,050.00p | 1,130.00p | 1,048.00p | 1,107.00p | 451987 |
08/04/2020 | 1,032.00p | 1,049.00p | 998.58p | 1,034.00p | 479600 |
07/04/2020 | 1,002.00p | 1,094.00p | 1,002.00p | 1,042.00p | 434958 |
06/04/2020 | 946.50p | 992.00p | 946.50p | 984.50p | 318839 |
03/04/2020 | 976.50p | 992.50p | 943.00p | 943.00p | 299949 |
02/04/2020 | 1,035.00p | 1,040.14p | 953.50p | 958.00p | 321438 |
01/04/2020 | 1,132.00p | 1,132.00p | 1,036.00p | 1,046.00p | 502455 |
31/03/2020 | 1,101.00p | 1,143.00p | 1,099.00p | 1,132.00p | 339132 |
30/03/2020 | 1,099.00p | 1,108.80p | 1,050.00p | 1,102.00p | 321886 |
27/03/2020 | 1,144.00p | 1,144.00p | 1,077.00p | 1,096.00p | 396615 |
26/03/2020 | 1,053.00p | 1,166.00p | 1,050.00p | 1,166.00p | 325953 |
25/03/2020 | 1,041.00p | 1,116.00p | 1,034.00p | 1,078.00p | 456724 |
24/03/2020 | 949.00p | 1,015.00p | 936.00p | 1,015.00p | 407078 |
23/03/2020 | 908.00p | 961.00p | 883.50p | 926.50p | 488473 |
20/03/2020 | 976.50p | 1,026.28p | 929.50p | 940.50p | 601718 |
19/03/2020 | 937.00p | 951.50p | 849.00p | 942.00p | 653676 |
18/03/2020 | 1,028.00p | 1,054.85p | 947.50p | 960.00p | 727604 |
17/03/2020 | 1,056.00p | 1,063.00p | 976.50p | 1,047.00p | 646242 |
16/03/2020 | 1,039.00p | 1,052.00p | 937.50p | 1,031.00p | 852594 |
13/03/2020 | 1,039.00p | 1,114.00p | 1,027.00p | 1,064.00p | 878306 |
12/03/2020 | 1,101.00p | 1,101.00p | 1,017.00p | 1,031.00p | 670076 |
11/03/2020 | 1,149.00p | 1,192.00p | 1,116.10p | 1,146.00p | 698249 |
10/03/2020 | 1,126.00p | 1,181.00p | 1,110.00p | 1,136.00p | 570674 |
09/03/2020 | 1,030.00p | 1,176.00p | 998.59p | 1,138.00p | 792342 |
06/03/2020 | 1,229.00p | 1,233.00p | 1,201.00p | 1,227.00p | 343916 |
05/03/2020 | 1,295.00p | 1,305.00p | 1,235.00p | 1,246.00p | 367629 |
04/03/2020 | 1,255.00p | 1,291.00p | 1,255.00p | 1,281.00p | 403766 |
03/03/2020 | 1,286.00p | 1,303.00p | 1,277.00p | 1,279.00p | 373081 |
02/03/2020 | 1,311.00p | 1,319.00p | 1,260.00p | 1,266.00p | 689143 |
28/02/2020 | 1,283.00p | 1,286.00p | 1,244.00p | 1,283.00p | 566443 |
27/02/2020 | 1,330.00p | 1,338.00p | 1,294.99p | 1,309.00p | 484494 |
26/02/2020 | 1,390.00p | 1,390.00p | 1,333.00p | 1,357.00p | 290177 |
25/02/2020 | 1,435.00p | 1,435.00p | 1,367.00p | 1,369.00p | 318726 |
24/02/2020 | 1,429.00p | 1,429.00p | 1,383.00p | 1,403.00p | 301300 |
21/02/2020 | 1,421.00p | 1,446.00p | 1,421.00p | 1,440.00p | 197893 |
20/02/2020 | 1,429.00p | 1,457.06p | 1,429.00p | 1,446.00p | 124455 |
19/02/2020 | 1,437.00p | 1,459.00p | 1,437.00p | 1,443.00p | 141587 |
18/02/2020 | 1,452.00p | 1,462.68p | 1,435.00p | 1,436.00p | 175217 |
17/02/2020 | 1,464.00p | 1,471.00p | 1,439.00p | 1,462.00p | 79289 |
14/02/2020 | 1,420.00p | 1,470.00p | 1,420.00p | 1,457.00p | 196078 |
13/02/2020 | 1,450.00p | 1,462.00p | 1,442.00p | 1,454.00p | 285252 |
12/02/2020 | 1,477.00p | 1,477.00p | 1,450.00p | 1,476.00p | 408625 |
11/02/2020 | 1,460.00p | 1,461.00p | 1,442.00p | 1,450.00p | 224005 |
10/02/2020 | 1,422.00p | 1,453.00p | 1,422.00p | 1,444.00p | 220382 |
07/02/2020 | 1,429.00p | 1,453.00p | 1,425.00p | 1,451.00p | 285522 |
06/02/2020 | 1,445.00p | 1,459.60p | 1,429.00p | 1,429.00p | 442962 |
05/02/2020 | 1,446.00p | 1,462.00p | 1,435.16p | 1,446.00p | 283914 |
04/02/2020 | 1,445.00p | 1,458.00p | 1,443.00p | 1,448.00p | 208338 |
03/02/2020 | 1,410.00p | 1,440.00p | 1,410.00p | 1,435.00p | 274316 |
31/01/2020 | 1,459.00p | 1,471.00p | 1,416.00p | 1,416.00p | 591541 |
30/01/2020 | 1,480.00p | 1,480.00p | 1,437.00p | 1,447.00p | 379952 |
29/01/2020 | 1,491.00p | 1,491.00p | 1,461.00p | 1,466.00p | 258460 |
28/01/2020 | 1,484.00p | 1,484.00p | 1,447.00p | 1,466.00p | 528136 |
27/01/2020 | 1,526.00p | 1,526.00p | 1,445.00p | 1,450.00p | 324553 |
24/01/2020 | 1,502.00p | 1,514.00p | 1,489.00p | 1,490.00p | 306013 |
23/01/2020 | 1,454.00p | 1,493.00p | 1,454.00p | 1,478.00p | 386048 |
22/01/2020 | 1,540.00p | 1,571.00p | 1,442.00p | 1,490.00p | 1330803 |
21/01/2020 | 1,567.00p | 1,576.76p | 1,555.00p | 1,567.00p | 255766 |
20/01/2020 | 1,577.00p | 1,601.24p | 1,571.00p | 1,577.00p | 159717 |
17/01/2020 | 1,590.00p | 1,603.00p | 1,573.00p | 1,595.00p | 155053 |
16/01/2020 | 1,626.00p | 1,626.00p | 1,571.00p | 1,575.00p | 307315 |
15/01/2020 | 1,633.00p | 1,633.00p | 1,586.00p | 1,588.00p | 187257 |
14/01/2020 | 1,612.00p | 1,618.00p | 1,589.00p | 1,599.00p | 206945 |
13/01/2020 | 1,599.00p | 1,617.00p | 1,591.00p | 1,595.00p | 230532 |
10/01/2020 | 1,622.00p | 1,632.00p | 1,594.00p | 1,594.00p | 214701 |
09/01/2020 | 1,631.00p | 1,647.00p | 1,621.00p | 1,626.00p | 200209 |
08/01/2020 | 1,612.00p | 1,632.00p | 1,606.00p | 1,626.00p | 203218 |
07/01/2020 | 1,641.00p | 1,641.00p | 1,622.00p | 1,625.00p | 206500 |
06/01/2020 | 1,600.00p | 1,616.00p | 1,592.00p | 1,613.00p | 147724 |
03/01/2020 | 1,617.00p | 1,629.00p | 1,610.00p | 1,625.00p | 154579 |
02/01/2020 | 1,615.00p | 1,637.00p | 1,614.00p | 1,634.00p | 178103 |
31/12/2019 | 1,613.00p | 1,624.00p | 1,598.00p | 1,598.00p | 32197 |
30/12/2019 | 1,616.00p | 1,620.00p | 1,601.00p | 1,611.00p | 104808 |
27/12/2019 | 1,604.00p | 1,619.00p | 1,604.00p | 1,618.00p | 96991 |
24/12/2019 | 1,631.00p | 1,631.00p | 1,598.01p | 1,609.00p | 38483 |
23/12/2019 | 1,598.00p | 1,608.00p | 1,586.41p | 1,597.00p | 112349 |
20/12/2019 | 1,609.00p | 1,609.00p | 1,586.00p | 1,589.00p | 461288 |
19/12/2019 | 1,590.00p | 1,609.00p | 1,590.00p | 1,600.00p | 360358 |
18/12/2019 | 1,623.00p | 1,623.00p | 1,587.00p | 1,603.00p | 387623 |
17/12/2019 | 1,620.00p | 1,635.00p | 1,578.00p | 1,615.00p | 553363 |
16/12/2019 | 1,658.00p | 1,663.00p | 1,629.41p | 1,663.00p | 532033 |
13/12/2019 | 1,600.00p | 1,655.00p | 1,600.00p | 1,625.00p | 1404699 |
12/12/2019 | 1,525.00p | 1,545.00p | 1,510.00p | 1,533.00p | 288108 |
11/12/2019 | 1,506.00p | 1,515.00p | 1,488.00p | 1,510.00p | 264815 |
10/12/2019 | 1,511.00p | 1,529.00p | 1,491.00p | 1,507.00p | 248368 |
09/12/2019 | 1,491.00p | 1,522.00p | 1,491.00p | 1,514.00p | 268796 |
06/12/2019 | 1,504.00p | 1,511.00p | 1,494.00p | 1,503.00p | 218602 |
05/12/2019 | 1,475.00p | 1,500.00p | 1,475.00p | 1,494.00p | 249076 |
04/12/2019 | 1,477.00p | 1,495.00p | 1,461.00p | 1,486.00p | 494017 |
03/12/2019 | 1,486.00p | 1,486.00p | 1,463.00p | 1,473.00p | 463226 |
02/12/2019 | 1,497.00p | 1,499.00p | 1,470.00p | 1,476.00p | 503872 |
29/11/2019 | 1,490.00p | 1,517.00p | 1,487.00p | 1,487.00p | 308099 |
28/11/2019 | 1,480.00p | 1,521.00p | 1,479.00p | 1,516.00p | 264498 |
27/11/2019 | 1,460.00p | 1,496.00p | 1,459.00p | 1,496.00p | 345926 |
26/11/2019 | 1,462.00p | 1,479.00p | 1,457.00p | 1,469.00p | 566300 |
25/11/2019 | 1,440.00p | 1,473.00p | 1,440.00p | 1,466.00p | 222423 |
22/11/2019 | 1,419.00p | 1,448.00p | 1,419.00p | 1,436.00p | 260915 |
21/11/2019 | 1,431.00p | 1,443.75p | 1,407.00p | 1,426.00p | 697203 |
20/11/2019 | 1,447.00p | 1,470.00p | 1,427.51p | 1,455.00p | 250294 |
19/11/2019 | 1,442.00p | 1,469.00p | 1,434.00p | 1,450.00p | 189498 |
18/11/2019 | 1,452.00p | 1,464.00p | 1,427.00p | 1,430.00p | 197934 |
15/11/2019 | 1,421.00p | 1,450.25p | 1,420.73p | 1,442.00p | 282120 |
14/11/2019 | 1,397.00p | 1,425.00p | 1,397.00p | 1,422.00p | 239649 |
13/11/2019 | 1,419.00p | 1,442.00p | 1,391.00p | 1,404.00p | 196941 |
12/11/2019 | 1,428.00p | 1,428.00p | 1,414.00p | 1,420.00p | 176822 |
11/11/2019 | 1,390.00p | 1,428.00p | 1,384.00p | 1,419.00p | 179016 |
08/11/2019 | 1,409.00p | 1,411.00p | 1,395.00p | 1,401.00p | 160522 |
07/11/2019 | 1,424.00p | 1,427.00p | 1,403.00p | 1,421.00p | 241672 |
06/11/2019 | 1,420.00p | 1,422.00p | 1,383.00p | 1,397.00p | 261675 |
05/11/2019 | 1,394.00p | 1,420.00p | 1,394.00p | 1,420.00p | 260784 |
04/11/2019 | 1,385.00p | 1,408.00p | 1,377.22p | 1,405.00p | 258301 |
01/11/2019 | 1,388.00p | 1,388.00p | 1,362.00p | 1,379.00p | 192441 |
31/10/2019 | 1,387.00p | 1,401.00p | 1,374.00p | 1,383.00p | 243356 |
30/10/2019 | 1,416.00p | 1,419.00p | 1,386.00p | 1,388.00p | 206571 |
29/10/2019 | 1,408.00p | 1,422.00p | 1,398.00p | 1,416.00p | 221643 |
28/10/2019 | 1,409.00p | 1,422.00p | 1,402.82p | 1,422.00p | 129007 |
25/10/2019 | 1,410.00p | 1,426.00p | 1,400.00p | 1,417.00p | 186403 |
24/10/2019 | 1,425.00p | 1,441.00p | 1,415.00p | 1,422.00p | 285285 |
23/10/2019 | 1,402.00p | 1,423.00p | 1,398.00p | 1,423.00p | 296205 |
22/10/2019 | 1,435.00p | 1,438.00p | 1,411.00p | 1,424.00p | 337921 |
21/10/2019 | 1,415.00p | 1,440.00p | 1,412.00p | 1,428.00p | 710186 |
18/10/2019 | 1,388.00p | 1,428.00p | 1,387.00p | 1,417.00p | 568086 |
17/10/2019 | 1,381.00p | 1,419.00p | 1,367.00p | 1,399.00p | 635334 |
16/10/2019 | 1,399.00p | 1,399.00p | 1,349.00p | 1,387.00p | 399029 |
15/10/2019 | 1,335.00p | 1,393.00p | 1,329.00p | 1,389.00p | 685640 |
14/10/2019 | 1,343.00p | 1,352.57p | 1,318.00p | 1,329.00p | 260201 |
11/10/2019 | 1,277.00p | 1,370.00p | 1,274.66p | 1,370.00p | 529481 |
10/10/2019 | 1,264.00p | 1,281.76p | 1,238.00p | 1,280.00p | 665343 |
09/10/2019 | 1,315.00p | 1,324.00p | 1,296.00p | 1,300.00p | 394755 |
08/10/2019 | 1,355.00p | 1,368.00p | 1,314.00p | 1,314.00p | 214764 |
07/10/2019 | 1,360.00p | 1,360.00p | 1,336.00p | 1,341.00p | 179987 |
04/10/2019 | 1,352.00p | 1,355.00p | 1,336.00p | 1,353.00p | 501377 |
03/10/2019 | 1,378.00p | 1,378.00p | 1,332.00p | 1,346.00p | 227963 |
02/10/2019 | 1,378.00p | 1,382.92p | 1,341.00p | 1,346.00p | 355509 |
01/10/2019 | 1,412.00p | 1,423.00p | 1,378.00p | 1,378.00p | 212627 |
30/09/2019 | 1,407.00p | 1,410.00p | 1,394.00p | 1,409.00p | 308185 |
27/09/2019 | 1,358.00p | 1,397.00p | 1,358.00p | 1,397.00p | 317021 |
26/09/2019 | 1,358.00p | 1,364.00p | 1,341.00p | 1,357.00p | 355509 |
25/09/2019 | 1,337.00p | 1,354.00p | 1,335.00p | 1,354.00p | 366185 |
24/09/2019 | 1,360.00p | 1,387.00p | 1,292.00p | 1,354.00p | 395315 |
23/09/2019 | 1,409.00p | 1,409.00p | 1,369.00p | 1,375.00p | 316552 |
20/09/2019 | 1,385.00p | 1,416.00p | 1,385.00p | 1,405.00p | 372179 |
19/09/2019 | 1,397.00p | 1,411.00p | 1,391.00p | 1,396.00p | 310817 |
18/09/2019 | 1,387.00p | 1,407.00p | 1,387.00p | 1,391.00p | 265332 |
17/09/2019 | 1,402.00p | 1,402.00p | 1,387.00p | 1,397.00p | 232791 |
16/09/2019 | 1,408.00p | 1,411.00p | 1,391.00p | 1,402.00p | 342822 |
13/09/2019 | 1,354.00p | 1,411.00p | 1,354.00p | 1,409.00p | 243479 |
12/09/2019 | 1,352.00p | 1,363.00p | 1,332.00p | 1,362.00p | 355384 |
11/09/2019 | 1,370.00p | 1,393.00p | 1,361.70p | 1,376.00p | 235218 |
10/09/2019 | 1,343.00p | 1,364.00p | 1,330.00p | 1,358.00p | 306851 |
09/09/2019 | 1,335.00p | 1,342.00p | 1,323.00p | 1,342.00p | 246969 |
06/09/2019 | 1,333.00p | 1,334.00p | 1,321.00p | 1,330.00p | 127554 |
05/09/2019 | 1,297.00p | 1,333.00p | 1,284.00p | 1,333.00p | 304104 |
04/09/2019 | 1,291.00p | 1,303.00p | 1,284.00p | 1,287.00p | 202119 |
03/09/2019 | 1,284.00p | 1,287.00p | 1,269.00p | 1,272.00p | 309102 |
02/09/2019 | 1,286.00p | 1,303.00p | 1,286.00p | 1,291.00p | 203290 |
30/08/2019 | 1,292.00p | 1,301.00p | 1,285.00p | 1,289.00p | 453519 |
29/08/2019 | 1,277.00p | 1,293.00p | 1,263.00p | 1,286.00p | 257901 |
28/08/2019 | 1,291.00p | 1,298.65p | 1,269.00p | 1,283.00p | 191793 |
27/08/2019 | 1,285.00p | 1,306.00p | 1,270.00p | 1,297.00p | 311325 |
23/08/2019 | 1,292.00p | 1,302.00p | 1,285.00p | 1,285.00p | 317249 |
22/08/2019 | 1,282.00p | 1,294.00p | 1,268.00p | 1,284.00p | 267201 |
21/08/2019 | 1,274.00p | 1,293.00p | 1,268.00p | 1,286.00p | 371341 |
20/08/2019 | 1,272.00p | 1,299.00p | 1,260.00p | 1,271.00p | 206813 |
19/08/2019 | 1,256.00p | 1,275.00p | 1,256.00p | 1,268.00p | 171475 |
16/08/2019 | 1,209.00p | 1,257.00p | 1,209.00p | 1,257.00p | 234433 |
15/08/2019 | 1,238.00p | 1,244.00p | 1,225.00p | 1,240.00p | 248346 |
14/08/2019 | 1,250.00p | 1,270.00p | 1,226.00p | 1,227.00p | 264806 |
13/08/2019 | 1,262.00p | 1,270.99p | 1,245.00p | 1,266.00p | 234369 |
12/08/2019 | 1,283.00p | 1,297.00p | 1,262.00p | 1,262.00p | 201175 |
09/08/2019 | 1,306.00p | 1,307.00p | 1,283.00p | 1,283.00p | 159794 |
*Close Price adjusted for both dividends and splits