Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/05/2020 | 584.00p | 618.00p | 569.00p | 595.00p | 189004 |
12/05/2020 | 604.00p | 615.00p | 566.00p | 584.00p | 75578 |
11/05/2020 | 624.00p | 624.00p | 569.00p | 585.00p | 153250 |
07/05/2020 | 615.00p | 643.50p | 603.00p | 608.00p | 82042 |
06/05/2020 | 665.00p | 674.00p | 628.00p | 628.00p | 76545 |
05/05/2020 | 647.00p | 668.00p | 643.00p | 653.00p | 93381 |
01/05/2020 | 660.00p | 660.00p | 603.00p | 630.00p | 65644 |
30/04/2020 | 677.00p | 685.00p | 647.00p | 656.00p | 123035 |
29/04/2020 | 638.00p | 682.00p | 638.00p | 678.00p | 167758 |
28/04/2020 | 639.00p | 657.00p | 616.00p | 636.00p | 161263 |
27/04/2020 | 615.00p | 655.00p | 606.00p | 620.00p | 119661 |
24/04/2020 | 670.00p | 680.00p | 652.00p | 652.00p | 116876 |
23/04/2020 | 659.00p | 699.00p | 657.00p | 674.00p | 147690 |
22/04/2020 | 624.00p | 664.00p | 620.00p | 650.00p | 161432 |
21/04/2020 | 660.00p | 708.00p | 642.00p | 642.00p | 107603 |
20/04/2020 | 750.00p | 783.00p | 675.00p | 717.00p | 141749 |
17/04/2020 | 698.00p | 784.10p | 663.60p | 725.00p | 144672 |
16/04/2020 | 630.00p | 712.00p | 630.00p | 670.00p | 142114 |
15/04/2020 | 746.00p | 746.00p | 653.00p | 653.00p | 143672 |
14/04/2020 | 820.00p | 820.00p | 690.00p | 753.00p | 219303 |
09/04/2020 | 749.00p | 823.00p | 748.00p | 822.00p | 195435 |
08/04/2020 | 698.00p | 749.00p | 698.00p | 749.00p | 120053 |
07/04/2020 | 700.00p | 748.00p | 699.00p | 748.00p | 245292 |
06/04/2020 | 676.00p | 696.00p | 636.00p | 682.00p | 199792 |
03/04/2020 | 652.00p | 707.42p | 614.00p | 677.00p | 291042 |
02/04/2020 | 571.00p | 641.00p | 571.00p | 632.00p | 251682 |
01/04/2020 | 556.00p | 605.00p | 555.00p | 571.00p | 169084 |
31/03/2020 | 550.00p | 610.00p | 550.00p | 577.00p | 206335 |
30/03/2020 | 590.00p | 590.00p | 517.00p | 557.00p | 220483 |
27/03/2020 | 547.00p | 596.00p | 547.00p | 594.00p | 238436 |
26/03/2020 | 544.00p | 602.08p | 517.00p | 598.00p | 413270 |
25/03/2020 | 473.50p | 538.00p | 445.50p | 538.00p | 411368 |
24/03/2020 | 390.00p | 458.50p | 379.50p | 456.00p | 629478 |
23/03/2020 | 358.00p | 386.73p | 335.54p | 363.50p | 267091 |
20/03/2020 | 330.00p | 407.00p | 330.00p | 355.50p | 2070134 |
19/03/2020 | 305.00p | 361.00p | 305.00p | 360.00p | 496508 |
18/03/2020 | 402.00p | 403.00p | 295.50p | 298.50p | 382279 |
17/03/2020 | 342.00p | 398.00p | 321.00p | 385.50p | 506684 |
16/03/2020 | 360.00p | 379.35p | 303.00p | 331.00p | 630000 |
13/03/2020 | 364.00p | 406.50p | 340.50p | 359.50p | 252164 |
12/03/2020 | 380.00p | 380.00p | 344.00p | 352.00p | 895484 |
11/03/2020 | 413.50p | 440.50p | 396.50p | 409.50p | 411675 |
10/03/2020 | 454.50p | 454.50p | 395.50p | 406.00p | 611734 |
09/03/2020 | 525.00p | 568.00p | 440.50p | 440.50p | 865102 |
06/03/2020 | 631.00p | 632.00p | 593.00p | 600.00p | 297620 |
05/03/2020 | 670.00p | 670.00p | 638.00p | 641.00p | 286598 |
04/03/2020 | 689.00p | 689.00p | 667.00p | 672.00p | 132441 |
03/03/2020 | 662.00p | 699.00p | 662.00p | 677.00p | 482231 |
02/03/2020 | 677.00p | 684.00p | 645.00p | 658.00p | 192443 |
28/02/2020 | 685.00p | 688.00p | 628.00p | 654.00p | 553714 |
27/02/2020 | 718.00p | 718.00p | 690.00p | 690.00p | 349338 |
26/02/2020 | 704.00p | 731.00p | 699.00p | 723.00p | 274456 |
25/02/2020 | 720.00p | 722.00p | 694.00p | 710.00p | 269501 |
24/02/2020 | 750.00p | 750.00p | 722.00p | 723.00p | 289731 |
21/02/2020 | 773.00p | 773.00p | 757.00p | 762.00p | 82786 |
20/02/2020 | 769.00p | 783.00p | 763.00p | 768.00p | 131281 |
19/02/2020 | 771.00p | 771.00p | 762.00p | 767.00p | 45164 |
18/02/2020 | 769.00p | 769.00p | 758.00p | 765.00p | -24606 |
17/02/2020 | 766.00p | 779.00p | 766.00p | 771.00p | 104795 |
14/02/2020 | 756.00p | 779.00p | 756.00p | 762.00p | 90414 |
13/02/2020 | 768.00p | 778.00p | 758.00p | 769.00p | 199103 |
12/02/2020 | 780.00p | 780.00p | 763.00p | 769.00p | 101009 |
11/02/2020 | 774.00p | 780.00p | 761.00p | 771.00p | 188970 |
10/02/2020 | 752.00p | 760.00p | 739.00p | 760.00p | 242520 |
07/02/2020 | 755.00p | 755.00p | 733.00p | 745.00p | 1609490 |
06/02/2020 | 770.00p | 770.00p | 722.00p | 744.00p | 289356 |
05/02/2020 | 769.00p | 770.00p | 752.00p | 755.00p | 89098 |
04/02/2020 | 762.00p | 772.00p | 748.00p | 762.00p | 175908 |
03/02/2020 | 762.00p | 762.00p | 731.00p | 756.00p | 355425 |
31/01/2020 | 776.00p | 784.00p | 765.00p | 769.00p | 693950 |
30/01/2020 | 816.00p | 816.00p | 770.00p | 771.00p | 261434 |
29/01/2020 | 825.00p | 841.29p | 785.00p | 810.00p | 433789 |
28/01/2020 | 820.00p | 825.00p | 808.00p | 823.00p | 53335 |
27/01/2020 | 853.00p | 854.00p | 812.00p | 820.00p | 105087 |
24/01/2020 | 842.00p | 855.00p | 841.00p | 853.00p | 96592 |
23/01/2020 | 860.00p | 860.00p | 835.00p | 845.00p | 304146 |
22/01/2020 | 866.00p | 880.00p | 855.00p | 860.00p | 4658622 |
21/01/2020 | 864.00p | 871.20p | 862.00p | 867.00p | 136258 |
20/01/2020 | 895.00p | 895.00p | 864.00p | 868.00p | 52400 |
17/01/2020 | 884.00p | 884.00p | 871.00p | 875.00p | 52279 |
16/01/2020 | 877.00p | 887.00p | 875.00p | 884.00p | 95566 |
15/01/2020 | 892.00p | 893.00p | 870.00p | 878.00p | 165405 |
14/01/2020 | 895.00p | 899.00p | 893.00p | 895.00p | 105332 |
13/01/2020 | 892.00p | 905.00p | 892.00p | 895.00p | 87855 |
10/01/2020 | 925.00p | 925.00p | 896.00p | 896.00p | 53495 |
09/01/2020 | 900.00p | 911.00p | 890.00p | 898.00p | 390576 |
08/01/2020 | 919.00p | 927.00p | 898.00p | 898.00p | 1474969 |
07/01/2020 | 931.00p | 934.00p | 922.00p | 928.00p | 39240 |
06/01/2020 | 933.00p | 944.00p | 932.00p | 933.00p | 446482 |
03/01/2020 | 923.00p | 939.00p | 923.00p | 933.00p | 53707 |
02/01/2020 | 934.00p | 939.00p | 914.00p | 929.00p | 228224 |
31/12/2019 | 915.00p | 930.00p | 914.00p | 930.00p | 514049 |
30/12/2019 | 920.00p | 929.00p | 913.00p | 915.00p | 27309 |
27/12/2019 | 930.00p | 935.00p | 924.00p | 927.00p | 41946 |
24/12/2019 | 929.00p | 938.00p | 920.00p | 932.00p | 36696 |
23/12/2019 | 915.00p | 925.00p | 912.00p | 920.00p | 168676 |
20/12/2019 | 910.00p | 920.00p | 904.00p | 910.00p | 324309 |
19/12/2019 | 902.00p | 915.00p | 902.00p | 909.00p | 84568 |
18/12/2019 | 911.00p | 922.00p | 911.00p | 911.00p | 123568 |
17/12/2019 | 911.00p | 927.00p | 911.00p | 921.00p | 202946 |
16/12/2019 | 922.00p | 925.00p | 911.00p | 923.00p | 127107 |
13/12/2019 | 923.00p | 950.00p | 922.00p | 923.00p | 114623 |
12/12/2019 | 920.00p | 936.00p | 910.00p | 916.00p | 47740 |
11/12/2019 | 926.00p | 932.00p | 914.00p | 929.00p | 76682 |
10/12/2019 | 942.00p | 945.00p | 930.00p | 932.00p | 43702 |
09/12/2019 | 923.00p | 950.00p | 923.00p | 948.00p | 200315 |
06/12/2019 | 905.00p | 914.00p | 895.00p | 910.00p | 93106 |
05/12/2019 | 900.00p | 914.00p | 900.00p | 910.00p | 122542 |
04/12/2019 | 889.00p | 904.00p | 889.00p | 899.00p | 88736 |
03/12/2019 | 906.00p | 914.00p | 885.00p | 885.00p | 107067 |
02/12/2019 | 895.00p | 915.00p | 891.00p | 907.00p | 100293 |
29/11/2019 | 919.00p | 919.00p | 897.00p | 897.00p | 46162 |
28/11/2019 | 910.00p | 918.00p | 903.00p | 903.00p | 159555 |
27/11/2019 | 935.00p | 941.00p | 918.00p | 924.00p | 86292 |
26/11/2019 | 930.00p | 946.00p | 929.00p | 931.00p | 117405 |
25/11/2019 | 925.00p | 935.00p | 923.00p | 931.00p | 100413 |
22/11/2019 | 905.00p | 936.00p | 905.00p | 927.00p | 183307 |
21/11/2019 | 910.00p | 923.00p | 908.00p | 914.00p | 142066 |
20/11/2019 | 897.00p | 915.00p | 897.00p | 911.00p | 76629 |
19/11/2019 | 924.00p | 927.00p | 914.00p | 915.00p | 96013 |
18/11/2019 | 876.00p | 925.00p | 876.00p | 921.00p | 129608 |
15/11/2019 | 896.00p | 899.00p | 890.61p | 896.00p | 68580 |
14/11/2019 | 874.00p | 893.00p | 874.00p | 890.00p | 97614 |
13/11/2019 | 883.00p | 899.19p | 875.00p | 880.00p | 91403 |
12/11/2019 | 901.00p | 901.00p | 877.00p | 881.00p | 169343 |
11/11/2019 | 902.00p | 902.00p | 882.00p | 890.00p | 47868 |
08/11/2019 | 914.00p | 916.00p | 891.00p | 894.00p | 85499 |
07/11/2019 | 901.00p | 915.00p | 899.00p | 902.00p | 89174 |
06/11/2019 | 925.00p | 931.00p | 911.00p | 913.00p | 43319 |
05/11/2019 | 902.00p | 927.00p | 902.00p | 926.00p | 94087 |
04/11/2019 | 908.00p | 925.00p | 906.20p | 909.00p | 103404 |
01/11/2019 | 900.00p | 901.00p | 887.45p | 900.00p | 208058 |
31/10/2019 | 920.00p | 920.00p | 884.00p | 884.00p | 136540 |
30/10/2019 | 913.00p | 915.00p | 896.00p | 896.00p | 146025 |
29/10/2019 | 927.00p | 927.00p | 900.00p | 909.00p | 88077 |
28/10/2019 | 941.00p | 941.00p | 925.00p | 930.00p | 99257 |
25/10/2019 | 934.00p | 953.00p | 934.00p | 942.00p | 64657 |
24/10/2019 | 963.00p | 966.00p | 948.00p | 952.00p | 72190 |
23/10/2019 | 936.00p | 955.00p | 931.00p | 949.00p | 122812 |
22/10/2019 | 940.00p | 964.00p | 934.00p | 935.00p | 113313 |
21/10/2019 | 946.00p | 959.00p | 943.00p | 954.00p | 78694 |
18/10/2019 | 971.00p | 971.00p | 953.00p | 957.00p | 117164 |
17/10/2019 | 963.00p | 977.00p | 958.00p | 969.00p | 166515 |
16/10/2019 | 979.00p | 979.00p | 948.00p | 957.00p | 132836 |
15/10/2019 | 941.00p | 989.00p | 930.00p | 971.00p | 375755 |
14/10/2019 | 927.00p | 947.00p | 917.00p | 945.00p | 186343 |
11/10/2019 | 920.00p | 927.00p | 903.00p | 927.00p | 113188 |
10/10/2019 | 908.00p | 919.00p | 908.00p | 908.00p | 114829 |
09/10/2019 | 882.00p | 894.00p | 879.07p | 894.00p | 89821 |
08/10/2019 | 923.00p | 923.00p | 883.00p | 883.00p | 83613 |
07/10/2019 | 904.00p | 910.00p | 893.38p | 907.00p | 65916 |
04/10/2019 | 927.00p | 927.00p | 900.00p | 904.00p | 100673 |
03/10/2019 | 923.00p | 923.00p | 894.94p | 915.00p | 169983 |
02/10/2019 | 948.00p | 948.00p | 900.00p | 900.00p | 309937 |
01/10/2019 | 928.00p | 945.00p | 928.00p | 935.00p | 100703 |
30/09/2019 | 953.00p | 953.00p | 921.00p | 937.00p | 81978 |
27/09/2019 | 921.00p | 946.00p | 921.00p | 937.00p | 452343 |
26/09/2019 | 947.00p | 954.00p | 930.00p | 931.00p | 168037 |
25/09/2019 | 982.00p | 982.00p | 947.00p | 947.00p | 102164 |
24/09/2019 | 989.00p | 998.00p | 976.00p | 976.00p | 112616 |
23/09/2019 | 974.00p | 994.00p | 973.00p | 994.00p | 152879 |
20/09/2019 | 959.00p | 978.00p | 954.00p | 978.00p | 1473227 |
19/09/2019 | 960.00p | 960.00p | 946.00p | 955.00p | 120234 |
18/09/2019 | 941.00p | 959.00p | 941.00p | 948.00p | 86287 |
17/09/2019 | 956.00p | 959.20p | 940.00p | 949.00p | 82315 |
16/09/2019 | 978.00p | 982.40p | 946.00p | 955.00p | 267708 |
13/09/2019 | 948.00p | 965.00p | 944.83p | 950.00p | 101982 |
12/09/2019 | 996.00p | 996.00p | 940.00p | 951.00p | 388420 |
11/09/2019 | 966.00p | 996.00p | 966.00p | 996.00p | 93199 |
10/09/2019 | 993.00p | 998.00p | 979.00p | 988.00p | 90941 |
09/09/2019 | 1,010.00p | 1,010.00p | 980.00p | 987.00p | 1711093 |
06/09/2019 | 1,030.00p | 1,030.00p | 1,004.00p | 1,006.00p | 64570 |
05/09/2019 | 1,014.00p | 1,026.00p | 1,002.00p | 1,008.00p | 136812 |
04/09/2019 | 1,026.00p | 1,026.00p | 997.00p | 1,010.00p | 96314 |
03/09/2019 | 998.00p | 1,018.00p | 991.00p | 997.00p | 610214 |
02/09/2019 | 994.00p | 994.00p | 976.00p | 986.00p | 158007 |
30/08/2019 | 1,016.00p | 1,016.00p | 982.00p | 991.00p | 36083 |
29/08/2019 | 981.00p | 1,004.00p | 981.00p | 996.00p | 58474 |
28/08/2019 | 982.00p | 1,008.00p | 982.00p | 995.00p | 65449 |
27/08/2019 | 1,006.00p | 1,007.12p | 985.51p | 991.00p | 76279 |
23/08/2019 | 1,040.00p | 1,040.00p | 1,010.00p | 1,014.00p | 109285 |
22/08/2019 | 1,022.00p | 1,034.00p | 1,016.00p | 1,034.00p | 58017 |
21/08/2019 | 1,016.00p | 1,032.00p | 1,014.00p | 1,030.00p | 55790 |
20/08/2019 | 1,026.00p | 1,030.00p | 1,008.00p | 1,016.00p | 43294 |
19/08/2019 | 1,010.00p | 1,029.93p | 1,010.00p | 1,026.00p | 58108 |
16/08/2019 | 1,014.00p | 1,020.00p | 1,006.00p | 1,020.00p | 69928 |
15/08/2019 | 1,052.00p | 1,052.00p | 1,008.00p | 1,024.00p | 117523 |
14/08/2019 | 1,072.00p | 1,072.00p | 1,034.00p | 1,036.00p | 94311 |
13/08/2019 | 1,060.00p | 1,064.00p | 1,046.00p | 1,060.00p | 57675 |
12/08/2019 | 1,066.00p | 1,078.00p | 1,056.00p | 1,056.00p | 68232 |
09/08/2019 | 1,060.00p | 1,078.00p | 1,058.88p | 1,062.00p | 57539 |
08/08/2019 | 1,054.00p | 1,066.00p | 1,050.00p | 1,056.00p | 100533 |
07/08/2019 | 1,034.00p | 1,074.00p | 1,034.00p | 1,044.00p | 174358 |
06/08/2019 | 1,036.00p | 1,058.00p | 1,026.00p | 1,052.00p | 166753 |
05/08/2019 | 1,050.00p | 1,054.00p | 1,036.00p | 1,036.00p | 264285 |
02/08/2019 | 1,074.00p | 1,074.00p | 1,044.00p | 1,050.00p | 244563 |
01/08/2019 | 1,080.00p | 1,092.00p | 1,056.00p | 1,082.00p | 615246 |
31/07/2019 | 1,060.00p | 1,082.00p | 1,054.00p | 1,066.00p | 164524 |
30/07/2019 | 1,044.00p | 1,054.00p | 1,042.00p | 1,054.00p | 150425 |
29/07/2019 | 1,026.00p | 1,048.00p | 1,026.00p | 1,036.00p | 222544 |
*Close Price adjusted for both dividends and splits