Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/06/2020 | 365.00p | 375.00p | 355.00p | 355.00p | 1800 |
10/06/2020 | 365.00p | 365.00p | 355.00p | 355.00p | 0 |
09/06/2020 | 365.00p | 365.00p | 355.00p | 355.00p | 0 |
08/06/2020 | 365.00p | 370.00p | 355.00p | 355.00p | 2000 |
05/06/2020 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
04/06/2020 | 365.00p | 370.00p | 355.00p | 355.00p | 85 |
03/06/2020 | 365.00p | 365.00p | 355.00p | 355.00p | 0 |
02/06/2020 | 365.00p | 365.00p | 355.00p | 355.00p | 0 |
01/06/2020 | 365.00p | 365.00p | 351.00p | 355.00p | 282 |
29/05/2020 | 365.00p | 365.00p | 355.00p | 355.00p | 0 |
28/05/2020 | 365.00p | 365.00p | 355.00p | 355.00p | 0 |
27/05/2020 | 345.00p | 355.00p | 345.00p | 355.00p | 0 |
26/05/2020 | 345.00p | 345.00p | 335.00p | 345.00p | 0 |
25/05/2020 | 335.00p | 335.00p | 320.00p | 335.00p | 900 |
22/05/2020 | 335.00p | 335.00p | 320.00p | 335.00p | 900 |
21/05/2020 | 345.00p | 345.00p | 335.00p | 335.00p | 0 |
20/05/2020 | 345.00p | 345.00p | 335.00p | 335.00p | 0 |
19/05/2020 | 345.00p | 345.00p | 321.00p | 335.00p | 500 |
18/05/2020 | 345.00p | 345.00p | 335.00p | 335.00p | 0 |
15/05/2020 | 345.00p | 345.00p | 335.00p | 335.00p | 0 |
14/05/2020 | 345.00p | 345.00p | 335.00p | 335.00p | 0 |
13/05/2020 | 345.00p | 345.00p | 335.00p | 335.00p | 0 |
12/05/2020 | 345.00p | 349.70p | 321.00p | 335.00p | 337 |
11/05/2020 | 335.00p | 349.00p | 335.00p | 335.00p | 1429 |
08/05/2020 | 325.00p | 349.00p | 325.00p | 330.00p | 1537 |
07/05/2020 | 325.00p | 349.00p | 325.00p | 330.00p | 1537 |
06/05/2020 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
05/05/2020 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
04/05/2020 | 325.00p | 344.00p | 325.00p | 325.00p | 21 |
01/05/2020 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
30/04/2020 | 325.00p | 325.00p | 301.00p | 325.00p | 4 |
29/04/2020 | 325.00p | 325.00p | 300.00p | 325.00p | 1800 |
28/04/2020 | 325.00p | 337.00p | 300.50p | 325.00p | 531 |
27/04/2020 | 325.00p | 325.00p | 300.50p | 325.00p | 465 |
24/04/2020 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
23/04/2020 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
22/04/2020 | 325.00p | 325.00p | 300.00p | 325.00p | 3000 |
21/04/2020 | 325.00p | 325.00p | 300.00p | 325.00p | 3700 |
20/04/2020 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
17/04/2020 | 315.00p | 325.00p | 315.00p | 325.00p | 3000 |
16/04/2020 | 315.00p | 320.00p | 315.00p | 320.00p | 0 |
15/04/2020 | 315.00p | 320.00p | 315.00p | 320.00p | 0 |
14/04/2020 | 315.00p | 320.00p | 315.00p | 320.00p | 0 |
13/04/2020 | 315.00p | 320.00p | 315.00p | 320.00p | 0 |
10/04/2020 | 315.00p | 320.00p | 315.00p | 320.00p | 0 |
09/04/2020 | 315.00p | 320.00p | 315.00p | 320.00p | 0 |
08/04/2020 | 315.00p | 320.00p | 315.00p | 320.00p | 0 |
07/04/2020 | 305.00p | 333.00p | 305.00p | 320.00p | 61 |
06/04/2020 | 305.00p | 320.40p | 300.30p | 315.00p | 693 |
03/04/2020 | 305.00p | 315.00p | 305.00p | 315.00p | 0 |
02/04/2020 | 335.00p | 350.00p | 315.00p | 315.00p | 300 |
01/04/2020 | 335.00p | 355.00p | 335.00p | 355.00p | 1000 |
31/03/2020 | 355.00p | 355.00p | 350.00p | 355.00p | 932 |
30/03/2020 | 355.00p | 357.00p | 350.00p | 355.00p | 1367 |
27/03/2020 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
26/03/2020 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
25/03/2020 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
24/03/2020 | 335.00p | 355.00p | 335.00p | 355.00p | 0 |
23/03/2020 | 330.00p | 360.00p | 330.00p | 355.00p | 2668 |
20/03/2020 | 380.00p | 380.00p | 370.00p | 380.00p | 2888 |
19/03/2020 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
18/03/2020 | 400.00p | 400.00p | 370.00p | 380.00p | 2130 |
17/03/2020 | 415.00p | 415.00p | 400.00p | 400.00p | 1500 |
16/03/2020 | 420.00p | 420.00p | 410.00p | 415.00p | 100 |
13/03/2020 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
12/03/2020 | 420.00p | 420.00p | 410.00p | 420.00p | 1250 |
11/03/2020 | 420.00p | 420.00p | 410.00p | 420.00p | 1000 |
10/03/2020 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
09/03/2020 | 428.00p | 430.00p | 420.00p | 420.00p | 1950 |
06/03/2020 | 428.00p | 428.00p | 428.00p | 428.00p | 0 |
05/03/2020 | 428.00p | 436.00p | 428.00p | 428.00p | 23 |
04/03/2020 | 428.00p | 436.00p | 428.00p | 428.00p | 22 |
03/03/2020 | 428.00p | 436.00p | 428.00p | 428.00p | 1230 |
02/03/2020 | 428.00p | 428.00p | 423.20p | 428.00p | 259 |
28/02/2020 | 428.00p | 428.00p | 423.20p | 428.00p | 1000 |
27/02/2020 | 428.00p | 428.00p | 428.00p | 428.00p | 0 |
26/02/2020 | 428.00p | 428.00p | 423.20p | 428.00p | 186 |
25/02/2020 | 428.00p | 428.00p | 428.00p | 428.00p | 0 |
24/02/2020 | 428.00p | 428.00p | 428.00p | 428.00p | 0 |
21/02/2020 | 428.00p | 428.00p | 420.00p | 428.00p | 270554 |
20/02/2020 | 428.00p | 428.00p | 428.00p | 428.00p | 0 |
19/02/2020 | 430.00p | 430.00p | 428.00p | 428.00p | 0 |
18/02/2020 | 430.00p | 430.00p | 430.00p | 430.00p | 9000 |
17/02/2020 | 430.00p | 440.00p | 430.00p | 430.00p | 1589 |
14/02/2020 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
13/02/2020 | 430.00p | 430.00p | 428.00p | 430.00p | 1000 |
12/02/2020 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
11/02/2020 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
10/02/2020 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
07/02/2020 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
06/02/2020 | 430.00p | 440.00p | 430.00p | 430.00p | 23 |
05/02/2020 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
04/02/2020 | 430.00p | 440.00p | 430.00p | 430.00p | 33 |
03/02/2020 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
31/01/2020 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
30/01/2020 | 430.00p | 435.00p | 430.00p | 430.00p | 1061 |
29/01/2020 | 410.00p | 430.33p | 410.00p | 430.00p | 1700 |
28/01/2020 | 430.00p | 430.00p | 391.00p | 410.00p | 6461 |
27/01/2020 | 435.00p | 435.00p | 430.20p | 435.00p | 58 |
24/01/2020 | 435.00p | 435.00p | 435.00p | 435.00p | 0 |
23/01/2020 | 435.00p | 435.00p | 435.00p | 435.00p | 0 |
22/01/2020 | 435.00p | 440.00p | 432.20p | 435.00p | 2468 |
21/01/2020 | 435.00p | 440.00p | 435.00p | 435.00p | 567 |
20/01/2020 | 435.00p | 435.00p | 435.00p | 435.00p | 2299 |
17/01/2020 | 435.00p | 435.00p | 435.00p | 435.00p | 5000 |
16/01/2020 | 435.00p | 435.00p | 435.00p | 435.00p | 0 |
15/01/2020 | 435.00p | 435.00p | 435.00p | 435.00p | 0 |
14/01/2020 | 435.00p | 435.00p | 435.00p | 435.00p | 0 |
13/01/2020 | 435.00p | 435.00p | 434.50p | 435.00p | 1850 |
10/01/2020 | 430.00p | 435.00p | 430.00p | 435.00p | 275 |
09/01/2020 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
08/01/2020 | 430.00p | 434.80p | 430.00p | 430.00p | 700 |
07/01/2020 | 430.00p | 434.80p | 430.00p | 430.00p | 23 |
06/01/2020 | 430.00p | 434.80p | 430.00p | 430.00p | 784 |
03/01/2020 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
02/01/2020 | 430.00p | 435.00p | 420.00p | 430.00p | 1458 |
01/01/2020 | 430.00p | 430.00p | 430.00p | 430.00p | 2299 |
31/12/2019 | 430.00p | 430.00p | 430.00p | 430.00p | 2299 |
30/12/2019 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
27/12/2019 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
26/12/2019 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
25/12/2019 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
24/12/2019 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
23/12/2019 | 430.00p | 434.00p | 430.00p | 430.00p | 1000 |
20/12/2019 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
19/12/2019 | 430.00p | 430.00p | 420.00p | 430.00p | 282 |
18/12/2019 | 430.00p | 434.80p | 430.00p | 430.00p | 1300 |
17/12/2019 | 430.00p | 434.80p | 430.00p | 430.00p | 1250 |
16/12/2019 | 430.00p | 430.00p | 430.00p | 430.00p | 1000 |
13/12/2019 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
12/12/2019 | 430.00p | 430.00p | 430.00p | 430.00p | 2151 |
11/12/2019 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
10/12/2019 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
09/12/2019 | 430.00p | 430.00p | 430.00p | 430.00p | 3500 |
06/12/2019 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
05/12/2019 | 430.00p | 437.60p | 420.00p | 430.00p | 423 |
04/12/2019 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
03/12/2019 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
02/12/2019 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
29/11/2019 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
28/11/2019 | 430.00p | 430.00p | 430.00p | 430.00p | 700 |
27/11/2019 | 425.00p | 430.00p | 425.00p | 430.00p | 3000 |
26/11/2019 | 425.00p | 425.00p | 422.60p | 425.00p | 670 |
25/11/2019 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
22/11/2019 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
21/11/2019 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
20/11/2019 | 420.00p | 430.00p | 420.00p | 425.00p | 1000 |
19/11/2019 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
18/11/2019 | 410.00p | 420.00p | 410.00p | 420.00p | 1250 |
15/11/2019 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
14/11/2019 | 410.00p | 420.00p | 410.00p | 410.00p | 800 |
13/11/2019 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
12/11/2019 | 410.00p | 410.00p | 410.00p | 410.00p | 7300 |
11/11/2019 | 410.00p | 410.00p | 410.00p | 410.00p | 3900 |
08/11/2019 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
07/11/2019 | 410.00p | 420.00p | 410.00p | 410.00p | 24 |
06/11/2019 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
05/11/2019 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
04/11/2019 | 415.00p | 415.00p | 410.00p | 410.00p | 0 |
01/11/2019 | 410.00p | 410.00p | 403.20p | 410.00p | 75 |
31/10/2019 | 410.00p | 410.00p | 410.00p | 410.00p | 2350 |
30/10/2019 | 410.00p | 418.00p | 401.00p | 410.00p | 127 |
29/10/2019 | 410.00p | 410.00p | 400.00p | 410.00p | 40 |
28/10/2019 | 410.00p | 415.00p | 410.00p | 410.00p | 1000 |
25/10/2019 | 415.00p | 415.00p | 400.00p | 410.00p | 23 |
24/10/2019 | 410.00p | 410.00p | 400.00p | 410.00p | 166 |
23/10/2019 | 410.00p | 414.60p | 410.00p | 410.00p | 200 |
22/10/2019 | 420.00p | 420.00p | 410.00p | 410.00p | 1370 |
21/10/2019 | 410.00p | 420.00p | 410.00p | 420.00p | 1500 |
18/10/2019 | 410.00p | 410.00p | 405.20p | 410.00p | 1641 |
17/10/2019 | 410.00p | 410.00p | 405.20p | 410.00p | 1004 |
16/10/2019 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
15/10/2019 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
14/10/2019 | 410.00p | 420.00p | 410.00p | 410.00p | 1949 |
11/10/2019 | 410.00p | 420.00p | 410.00p | 410.00p | 358 |
10/10/2019 | 410.00p | 420.00p | 410.00p | 410.00p | 1153 |
09/10/2019 | 410.00p | 410.00p | 410.00p | 410.00p | 2350 |
08/10/2019 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
07/10/2019 | 410.00p | 420.00p | 410.00p | 410.00p | 24 |
04/10/2019 | 415.00p | 415.00p | 410.00p | 410.00p | 0 |
03/10/2019 | 410.00p | 410.00p | 406.40p | 410.00p | 930 |
02/10/2019 | 410.00p | 410.00p | 406.40p | 410.00p | 1859 |
01/10/2019 | 410.00p | 418.00p | 406.40p | 410.00p | 3192 |
30/09/2019 | 410.00p | 420.00p | 410.00p | 410.00p | 1000 |
27/09/2019 | 410.00p | 420.00p | 410.00p | 410.00p | 12 |
26/09/2019 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
25/09/2019 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
24/09/2019 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
23/09/2019 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
20/09/2019 | 410.00p | 420.00p | 410.00p | 410.00p | 238 |
19/09/2019 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
18/09/2019 | 415.00p | 424.24p | 400.00p | 410.00p | 4530 |
17/09/2019 | 467.00p | 468.96p | 460.00p | 464.00p | 1285 |
16/09/2019 | 482.00p | 482.00p | 462.00p | 467.00p | 2362 |
13/09/2019 | 482.00p | 482.00p | 482.00p | 482.00p | 0 |
12/09/2019 | 482.00p | 488.00p | 482.00p | 482.00p | 0 |
11/09/2019 | 488.00p | 488.00p | 488.00p | 488.00p | 0 |
10/09/2019 | 488.00p | 490.00p | 488.00p | 488.00p | 1000 |
09/09/2019 | 488.00p | 491.00p | 480.00p | 488.00p | 1612 |
06/09/2019 | 488.00p | 488.00p | 488.00p | 488.00p | 0 |
*Close Price adjusted for both dividends and splits