Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/06/2020 | 1,310.00p | 1,315.00p | 1,290.00p | 1,290.00p | 792 |
09/06/2020 | 1,260.00p | 1,320.00p | 1,260.00p | 1,305.00p | 3521 |
08/06/2020 | 1,205.00p | 1,270.00p | 1,190.00p | 1,240.00p | 18362 |
05/06/2020 | 1,275.00p | 1,280.00p | 1,190.00p | 1,200.00p | 4408 |
04/06/2020 | 1,292.50p | 1,310.00p | 1,255.00p | 1,275.00p | 1067 |
03/06/2020 | 1,307.50p | 1,330.00p | 1,290.00p | 1,292.50p | 4513 |
02/06/2020 | 1,240.00p | 1,307.50p | 1,231.00p | 1,307.50p | 6667 |
01/06/2020 | 1,225.00p | 1,240.00p | 1,206.00p | 1,235.00p | 13503 |
28/05/2020 | 1,207.50p | 1,240.00p | 1,192.00p | 1,207.50p | 28530 |
27/05/2020 | 1,210.00p | 1,240.00p | 1,190.00p | 1,202.50p | 5496 |
26/05/2020 | 1,225.00p | 1,240.00p | 1,200.00p | 1,220.00p | 1892 |
22/05/2020 | 1,222.50p | 1,240.00p | 1,211.00p | 1,240.00p | 25342 |
21/05/2020 | 1,197.50p | 1,244.00p | 1,197.50p | 1,222.50p | 11955 |
20/05/2020 | 1,157.50p | 1,200.00p | 1,150.00p | 1,197.50p | 5427 |
19/05/2020 | 1,095.00p | 1,150.00p | 1,085.00p | 1,147.50p | 1699 |
15/05/2020 | 1,035.00p | 1,075.00p | 1,031.00p | 1,065.00p | 26789 |
14/05/2020 | 1,050.00p | 1,059.00p | 997.00p | 1,035.00p | 5989 |
13/05/2020 | 1,050.00p | 1,060.00p | 1,025.00p | 1,050.00p | 3612 |
12/05/2020 | 1,065.00p | 1,100.00p | 1,052.00p | 1,055.00p | 4618 |
11/05/2020 | 1,030.00p | 1,096.00p | 1,029.52p | 1,050.00p | 9203 |
08/05/2020 | 1,017.50p | 1,020.00p | 1,010.00p | 1,012.50p | 2964 |
07/05/2020 | 1,017.50p | 1,020.00p | 1,010.00p | 1,012.50p | 2964 |
06/05/2020 | 1,020.00p | 1,030.00p | 1,012.00p | 1,025.00p | 4500 |
05/05/2020 | 990.00p | 1,025.00p | 990.00p | 1,017.50p | 3725 |
01/05/2020 | 982.00p | 982.00p | 962.00p | 975.00p | 1912 |
30/04/2020 | 984.00p | 993.00p | 972.00p | 987.00p | 3194 |
29/04/2020 | 985.00p | 996.00p | 972.00p | 984.00p | 2585 |
28/04/2020 | 983.00p | 994.70p | 351.00p | 968.00p | 1605 |
27/04/2020 | 960.00p | 995.00p | 950.00p | 962.00p | 1612 |
24/04/2020 | 980.00p | 980.00p | 960.00p | 960.00p | 3756 |
23/04/2020 | 950.00p | 990.00p | 940.00p | 980.00p | 15422 |
22/04/2020 | 926.00p | 940.00p | 901.00p | 940.00p | 4984 |
21/04/2020 | 930.00p | 937.00p | 920.00p | 926.00p | 555 |
20/04/2020 | 920.00p | 930.00p | 876.00p | 930.00p | 4457 |
17/04/2020 | 924.00p | 938.00p | 910.00p | 920.00p | 2275 |
16/04/2020 | 898.00p | 913.00p | 862.00p | 913.00p | 3806 |
15/04/2020 | 895.00p | 908.50p | 881.00p | 898.00p | 1214 |
14/04/2020 | 805.00p | 910.00p | 805.00p | 895.00p | 10050 |
13/04/2020 | 730.00p | 778.00p | 730.00p | 762.00p | 3142 |
10/04/2020 | 730.00p | 778.00p | 730.00p | 762.00p | 3142 |
09/04/2020 | 730.00p | 778.00p | 730.00p | 762.00p | 3142 |
08/04/2020 | 715.00p | 727.00p | 700.00p | 715.00p | 199 |
07/04/2020 | 715.00p | 727.00p | 700.00p | 715.00p | 1256 |
06/04/2020 | 720.00p | 729.00p | 701.00p | 715.00p | 3366 |
03/04/2020 | 720.00p | 729.00p | 720.00p | 720.00p | 272 |
02/04/2020 | 685.00p | 720.00p | 685.00p | 720.00p | 700 |
01/04/2020 | 712.00p | 724.00p | 670.00p | 685.00p | 27780 |
31/03/2020 | 735.00p | 735.00p | 720.00p | 720.00p | 2404 |
30/03/2020 | 763.00p | 763.00p | 721.00p | 735.00p | 1820 |
27/03/2020 | 770.00p | 788.00p | 750.00p | 763.00p | 2386 |
26/03/2020 | 735.00p | 770.00p | 733.00p | 770.00p | 5438 |
25/03/2020 | 715.00p | 750.00p | 700.00p | 735.00p | 6686 |
24/03/2020 | 620.00p | 690.00p | 620.00p | 690.00p | 5581 |
23/03/2020 | 600.00p | 622.50p | 600.00p | 615.00p | 4438 |
20/03/2020 | 607.00p | 629.00p | 582.00p | 607.00p | 6212 |
19/03/2020 | 645.00p | 660.00p | 595.00p | 607.00p | 7032 |
18/03/2020 | 650.00p | 660.00p | 642.00p | 650.00p | 5772 |
17/03/2020 | 670.00p | 670.00p | 630.00p | 650.00p | 20548 |
16/03/2020 | 715.00p | 715.00p | 650.00p | 670.00p | 4301 |
13/03/2020 | 735.00p | 735.00p | 730.00p | 730.00p | 1840 |
12/03/2020 | 800.00p | 800.00p | 728.00p | 735.00p | 6576 |
11/03/2020 | 805.00p | 825.00p | 780.00p | 800.00p | 431 |
10/03/2020 | 825.00p | 830.00p | 780.50p | 805.00p | 3744 |
09/03/2020 | 830.00p | 879.54p | 825.00p | 825.00p | 5944 |
06/03/2020 | 852.00p | 878.50p | 830.00p | 830.00p | 6017 |
05/03/2020 | 822.00p | 864.00p | 822.00p | 852.00p | 5437 |
04/03/2020 | 813.00p | 830.00p | 812.00p | 822.00p | 3777 |
03/03/2020 | 785.00p | 816.00p | 782.67p | 813.00p | 7683 |
02/03/2020 | 755.00p | 800.00p | 750.00p | 800.00p | 4324 |
28/02/2020 | 832.00p | 832.00p | 740.00p | 755.00p | 5650 |
27/02/2020 | 850.00p | 855.00p | 830.00p | 840.00p | 2015 |
26/02/2020 | 890.00p | 890.00p | 825.00p | 850.00p | 6513 |
25/02/2020 | 925.00p | 950.00p | 890.00p | 900.00p | 5474 |
24/02/2020 | 830.00p | 925.00p | 826.00p | 925.00p | 11146 |
21/02/2020 | 805.00p | 830.00p | 805.00p | 830.00p | 1943 |
20/02/2020 | 810.00p | 820.00p | 790.00p | 800.00p | 3022 |
19/02/2020 | 810.00p | 820.00p | 803.00p | 810.00p | 17812 |
18/02/2020 | 810.00p | 820.00p | 800.00p | 820.00p | 11243 |
17/02/2020 | 810.00p | 819.00p | 803.00p | 810.00p | 710 |
14/02/2020 | 805.00p | 819.00p | 796.00p | 810.00p | 1834 |
13/02/2020 | 795.00p | 810.00p | 795.00p | 805.00p | 938 |
12/02/2020 | 800.00p | 810.00p | 792.00p | 795.00p | 2023 |
11/02/2020 | 800.00p | 810.00p | 791.00p | 800.00p | 28979 |
10/02/2020 | 770.00p | 810.00p | 767.50p | 800.00p | 20901 |
07/02/2020 | 770.00p | 770.00p | 764.50p | 770.00p | 520 |
06/02/2020 | 765.00p | 779.00p | 750.00p | 770.00p | 5183 |
05/02/2020 | 780.00p | 785.00p | 750.00p | 765.00p | 4016 |
04/02/2020 | 805.00p | 817.00p | 772.00p | 780.00p | 4825 |
03/02/2020 | 760.00p | 810.00p | 760.00p | 805.00p | 11409 |
31/01/2020 | 707.00p | 750.00p | 707.00p | 745.00p | 10100 |
30/01/2020 | 672.00p | 727.00p | 670.00p | 700.00p | 29775 |
29/01/2020 | 655.00p | 659.00p | 655.00p | 655.00p | 4016 |
28/01/2020 | 660.00p | 660.00p | 655.00p | 655.00p | 112 |
27/01/2020 | 660.00p | 665.00p | 660.00p | 660.00p | 4364 |
24/01/2020 | 655.00p | 665.00p | 655.00p | 660.00p | 5108 |
23/01/2020 | 650.00p | 660.00p | 650.00p | 655.00p | 4653 |
22/01/2020 | 650.00p | 651.50p | 650.00p | 650.00p | 2660 |
21/01/2020 | 655.00p | 655.00p | 651.75p | 655.00p | 995 |
20/01/2020 | 655.00p | 655.00p | 642.00p | 655.00p | 2214 |
17/01/2020 | 655.00p | 655.00p | 642.00p | 655.00p | 1599 |
16/01/2020 | 655.00p | 659.00p | 653.00p | 655.00p | 2738 |
15/01/2020 | 660.00p | 666.00p | 646.00p | 660.00p | 3327 |
14/01/2020 | 670.00p | 677.00p | 650.00p | 665.00p | 1535 |
13/01/2020 | 637.00p | 679.00p | 636.00p | 670.00p | 11194 |
10/01/2020 | 635.00p | 650.00p | 620.00p | 635.00p | 2082 |
09/01/2020 | 635.00p | 648.00p | 625.00p | 635.00p | 2180 |
08/01/2020 | 635.00p | 650.00p | 620.00p | 635.00p | 431 |
07/01/2020 | 635.00p | 642.00p | 620.00p | 635.00p | 2567 |
06/01/2020 | 635.00p | 640.00p | 625.50p | 635.00p | 4391 |
03/01/2020 | 625.00p | 644.00p | 625.00p | 636.00p | 3157 |
02/01/2020 | 607.00p | 620.00p | 600.00p | 615.00p | 3209 |
01/01/2020 | 607.00p | 614.00p | 607.00p | 607.00p | 1379 |
31/12/2019 | 607.00p | 614.00p | 607.00p | 607.00p | 1379 |
30/12/2019 | 607.00p | 620.00p | 598.00p | 607.00p | 345 |
27/12/2019 | 607.00p | 620.00p | 598.00p | 607.00p | 1360 |
26/12/2019 | 607.00p | 620.00p | 607.00p | 607.00p | 1161 |
25/12/2019 | 607.00p | 620.00p | 607.00p | 607.00p | 1161 |
24/12/2019 | 607.00p | 620.00p | 607.00p | 607.00p | 1161 |
23/12/2019 | 613.00p | 620.00p | 600.00p | 607.00p | 3169 |
20/12/2019 | 618.00p | 618.00p | 604.00p | 613.00p | 1203 |
19/12/2019 | 618.00p | 618.00p | 618.00p | 618.00p | 0 |
18/12/2019 | 618.00p | 618.00p | 618.00p | 618.00p | 0 |
17/12/2019 | 618.00p | 622.80p | 618.00p | 618.00p | 2059 |
16/12/2019 | 618.00p | 621.00p | 610.00p | 618.00p | 1480 |
13/12/2019 | 618.00p | 618.00p | 610.00p | 618.00p | 561 |
12/12/2019 | 618.00p | 618.00p | 610.00p | 618.00p | 10 |
11/12/2019 | 623.00p | 624.00p | 618.00p | 618.00p | 2999 |
10/12/2019 | 623.00p | 626.00p | 621.50p | 623.00p | 1214 |
09/12/2019 | 623.00p | 623.00p | 623.00p | 623.00p | 0 |
06/12/2019 | 620.00p | 625.00p | 620.00p | 623.00p | 160 |
05/12/2019 | 620.00p | 629.00p | 620.00p | 620.00p | 135 |
04/12/2019 | 617.00p | 630.00p | 617.00p | 620.00p | 240 |
03/12/2019 | 612.00p | 620.00p | 612.00p | 617.00p | 85 |
02/12/2019 | 615.00p | 620.00p | 604.00p | 612.00p | 2333 |
29/11/2019 | 615.00p | 615.00p | 615.00p | 615.00p | 0 |
28/11/2019 | 615.00p | 615.00p | 603.00p | 615.00p | 633 |
27/11/2019 | 615.00p | 615.00p | 605.00p | 615.00p | 101 |
26/11/2019 | 620.00p | 620.00p | 615.00p | 615.00p | 0 |
25/11/2019 | 620.00p | 620.00p | 612.00p | 620.00p | 435 |
22/11/2019 | 620.00p | 629.00p | 620.00p | 620.00p | 6372 |
21/11/2019 | 620.00p | 620.00p | 620.00p | 620.00p | 0 |
20/11/2019 | 620.00p | 620.00p | 620.00p | 620.00p | 0 |
19/11/2019 | 624.00p | 624.00p | 610.50p | 620.00p | 181 |
18/11/2019 | 624.00p | 630.00p | 624.00p | 624.00p | 1000 |
15/11/2019 | 624.00p | 636.00p | 611.00p | 624.00p | 850 |
14/11/2019 | 624.00p | 633.00p | 610.00p | 624.00p | 1009 |
13/11/2019 | 624.00p | 635.00p | 610.00p | 624.00p | 3273 |
12/11/2019 | 619.00p | 638.00p | 610.00p | 624.00p | 5389 |
11/11/2019 | 620.00p | 635.00p | 620.00p | 635.00p | 221 |
08/11/2019 | 636.00p | 636.00p | 632.00p | 636.00p | 11100 |
07/11/2019 | 636.00p | 636.00p | 632.00p | 636.00p | 976 |
06/11/2019 | 636.00p | 636.00p | 633.00p | 636.00p | 1054 |
05/11/2019 | 646.00p | 646.00p | 631.00p | 636.00p | 1303 |
04/11/2019 | 635.00p | 648.00p | 630.00p | 646.00p | 3677 |
01/11/2019 | 610.00p | 635.00p | 610.00p | 635.00p | 550 |
31/10/2019 | 597.00p | 620.00p | 595.00p | 617.00p | 11957 |
30/10/2019 | 565.00p | 597.00p | 558.00p | 597.00p | 5101 |
29/10/2019 | 565.00p | 568.00p | 565.00p | 565.00p | 17 |
28/10/2019 | 565.00p | 570.00p | 552.00p | 565.00p | 241 |
25/10/2019 | 565.00p | 570.00p | 555.00p | 570.00p | 2101 |
24/10/2019 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
23/10/2019 | 565.00p | 565.00p | 550.00p | 565.00p | 908 |
22/10/2019 | 565.00p | 565.00p | 550.00p | 565.00p | 300 |
21/10/2019 | 565.00p | 565.00p | 553.00p | 565.00p | 1080 |
18/10/2019 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
17/10/2019 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
16/10/2019 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
15/10/2019 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
14/10/2019 | 575.00p | 575.00p | 560.50p | 565.00p | 2264 |
11/10/2019 | 575.00p | 575.00p | 560.00p | 575.00p | 25 |
10/10/2019 | 575.00p | 585.00p | 562.00p | 570.00p | 2222 |
09/10/2019 | 565.00p | 575.00p | 562.20p | 575.00p | 685 |
08/10/2019 | 560.00p | 570.00p | 560.00p | 565.00p | 1379 |
07/10/2019 | 560.00p | 570.00p | 560.00p | 560.00p | 350 |
04/10/2019 | 560.00p | 570.00p | 560.00p | 560.00p | 87 |
03/10/2019 | 560.00p | 570.00p | 553.00p | 560.00p | 1496 |
02/10/2019 | 560.00p | 560.00p | 553.00p | 560.00p | 300 |
01/10/2019 | 560.00p | 565.00p | 560.00p | 560.00p | 0 |
30/09/2019 | 570.00p | 570.00p | 560.00p | 565.00p | 500 |
27/09/2019 | 570.00p | 570.00p | 570.00p | 570.00p | 0 |
26/09/2019 | 570.00p | 570.00p | 563.00p | 570.00p | 407 |
25/09/2019 | 570.00p | 579.00p | 570.00p | 570.00p | 325 |
24/09/2019 | 570.00p | 570.00p | 570.00p | 570.00p | 0 |
23/09/2019 | 585.00p | 590.00p | 570.00p | 570.00p | 984 |
20/09/2019 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
19/09/2019 | 585.00p | 585.00p | 570.00p | 585.00p | 1209 |
18/09/2019 | 585.00p | 585.00p | 570.00p | 585.00p | 60 |
17/09/2019 | 585.00p | 598.50p | 585.00p | 585.00p | 992 |
16/09/2019 | 560.00p | 598.50p | 552.00p | 576.00p | 5226 |
13/09/2019 | 560.00p | 566.00p | 552.00p | 560.00p | 467 |
12/09/2019 | 550.00p | 570.00p | 545.00p | 566.00p | 4363 |
11/09/2019 | 540.00p | 540.00p | 535.00p | 540.00p | 1085 |
10/09/2019 | 540.00p | 540.00p | 535.00p | 540.00p | 0 |
09/09/2019 | 540.00p | 541.00p | 530.00p | 535.00p | 1108 |
06/09/2019 | 565.00p | 570.00p | 533.00p | 540.00p | 5011 |
05/09/2019 | 565.00p | 580.00p | 562.00p | 566.00p | 10752 |
04/09/2019 | 550.00p | 580.00p | 550.00p | 565.00p | 1718 |
03/09/2019 | 540.00p | 570.00p | 540.00p | 550.00p | 6184 |
02/09/2019 | 520.00p | 550.00p | 520.00p | 540.00p | 3721 |
30/08/2019 | 520.00p | 530.00p | 510.00p | 520.00p | 1056 |
*Close Price adjusted for both dividends and splits