Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/06/2020 | 748.00p | 774.00p | 726.91p | 730.00p | 19433 |
02/06/2020 | 726.00p | 750.00p | 704.00p | 706.00p | 11530 |
29/05/2020 | 700.00p | 710.00p | 700.00p | 706.00p | 36808 |
28/05/2020 | 706.00p | 708.02p | 682.42p | 700.00p | 21860 |
27/05/2020 | 700.00p | 706.00p | 684.00p | 700.00p | 9395 |
26/05/2020 | 700.00p | 706.00p | 678.00p | 700.00p | 16680 |
25/05/2020 | 680.00p | 698.00p | 673.76p | 683.00p | 5007 |
22/05/2020 | 680.00p | 698.00p | 673.76p | 683.00p | 5007 |
21/05/2020 | 680.00p | 680.00p | 668.00p | 680.00p | 2977 |
20/05/2020 | 658.00p | 688.01p | 658.00p | 674.00p | 8481 |
19/05/2020 | 694.00p | 700.00p | 652.00p | 672.00p | 12335 |
18/05/2020 | 692.00p | 698.00p | 651.33p | 673.00p | 18185 |
15/05/2020 | 656.00p | 690.00p | 644.40p | 672.00p | 71636 |
14/05/2020 | 632.00p | 677.11p | 630.00p | 664.00p | 13948 |
13/05/2020 | 678.00p | 690.00p | 642.00p | 650.00p | 9586 |
12/05/2020 | 652.00p | 688.96p | 630.00p | 658.00p | 21733 |
11/05/2020 | 700.00p | 700.00p | 659.00p | 659.00p | 19283 |
08/05/2020 | 686.00p | 705.96p | 670.73p | 682.00p | 11671 |
07/05/2020 | 686.00p | 705.96p | 670.73p | 682.00p | 11671 |
06/05/2020 | 670.00p | 698.00p | 662.55p | 666.00p | 16311 |
05/05/2020 | 720.00p | 720.00p | 682.00p | 682.00p | 7712 |
04/05/2020 | 712.00p | 720.00p | 676.00p | 680.00p | 16170 |
01/05/2020 | 700.00p | 700.00p | 670.00p | 690.00p | 5016 |
30/04/2020 | 698.00p | 700.00p | 662.04p | 700.00p | 15358 |
29/04/2020 | 708.00p | 711.40p | 650.12p | 688.00p | 15828 |
28/04/2020 | 718.00p | 720.00p | 680.00p | 686.00p | 24034 |
27/04/2020 | 700.00p | 749.49p | 700.00p | 700.00p | 10336 |
24/04/2020 | 732.00p | 748.00p | 700.00p | 720.00p | 9618 |
23/04/2020 | 742.00p | 746.00p | 714.83p | 732.00p | 4411 |
22/04/2020 | 756.00p | 766.99p | 720.00p | 720.00p | 10834 |
21/04/2020 | 742.00p | 770.00p | 720.00p | 720.00p | 5088 |
20/04/2020 | 770.00p | 770.00p | 740.00p | 740.00p | 2359 |
17/04/2020 | 762.00p | 782.50p | 760.00p | 760.00p | 5655 |
16/04/2020 | 780.00p | 788.22p | 750.00p | 750.00p | 2858 |
15/04/2020 | 780.00p | 781.44p | 760.00p | 770.00p | 3439 |
14/04/2020 | 780.00p | 796.10p | 762.00p | 770.00p | 14446 |
09/04/2020 | 780.00p | 796.60p | 760.50p | 780.00p | 20759 |
08/04/2020 | 768.00p | 790.00p | 750.00p | 774.00p | 2886 |
07/04/2020 | 764.00p | 791.44p | 738.80p | 752.00p | 16220 |
06/04/2020 | 712.00p | 776.00p | 702.00p | 776.00p | 20681 |
03/04/2020 | 698.00p | 710.00p | 640.00p | 710.00p | 11202 |
02/04/2020 | 672.00p | 718.00p | 662.00p | 700.00p | 11462 |
01/04/2020 | 698.00p | 700.00p | 664.00p | 685.00p | 3792 |
31/03/2020 | 648.00p | 670.00p | 614.00p | 670.00p | 45161 |
30/03/2020 | 648.00p | 650.00p | 616.00p | 650.00p | 14426 |
27/03/2020 | 640.00p | 657.55p | 622.00p | 650.00p | 9606 |
26/03/2020 | 658.00p | 660.35p | 630.00p | 652.00p | 25252 |
25/03/2020 | 660.00p | 660.00p | 640.00p | 656.00p | 7849 |
24/03/2020 | 630.00p | 680.00p | 610.00p | 630.00p | 9498 |
23/03/2020 | 678.00p | 678.00p | 612.00p | 612.00p | 11340 |
20/03/2020 | 678.00p | 678.00p | 650.00p | 660.00p | 15190 |
19/03/2020 | 612.00p | 670.00p | 607.00p | 650.00p | 21765 |
18/03/2020 | 666.00p | 666.00p | 610.00p | 610.00p | 187462 |
17/03/2020 | 690.00p | 700.00p | 640.00p | 640.00p | 20693 |
16/03/2020 | 728.00p | 728.00p | 604.00p | 690.00p | 40813 |
13/03/2020 | 702.00p | 730.00p | 672.00p | 730.00p | 9141 |
12/03/2020 | 698.00p | 704.00p | 670.00p | 682.00p | 45655 |
11/03/2020 | 752.00p | 752.00p | 698.00p | 710.00p | 22483 |
10/03/2020 | 770.00p | 786.20p | 740.00p | 752.00p | 22061 |
09/03/2020 | 790.00p | 813.20p | 700.00p | 730.00p | 45248 |
06/03/2020 | 838.00p | 838.00p | 820.00p | 825.00p | 15756 |
05/03/2020 | 860.00p | 862.68p | 820.00p | 850.00p | 11446 |
04/03/2020 | 880.00p | 880.00p | 840.00p | 856.00p | 3726 |
03/03/2020 | 850.00p | 888.00p | 834.00p | 842.00p | 11225 |
02/03/2020 | 860.00p | 876.20p | 830.00p | 852.00p | 12411 |
28/02/2020 | 882.00p | 883.00p | 830.00p | 848.00p | 15370 |
27/02/2020 | 890.00p | 918.00p | 890.00p | 896.00p | 5645 |
26/02/2020 | 920.00p | 929.72p | 906.00p | 906.00p | 2361 |
25/02/2020 | 924.00p | 924.00p | 900.00p | 900.00p | 4870 |
24/02/2020 | 906.00p | 920.00p | 902.00p | 906.00p | 29267 |
21/02/2020 | 920.00p | 920.00p | 900.00p | 914.00p | 14824 |
20/02/2020 | 928.00p | 928.00p | 902.00p | 922.00p | 37092 |
19/02/2020 | 920.00p | 920.00p | 911.00p | 915.00p | 2434 |
18/02/2020 | 912.00p | 938.00p | 900.00p | 918.00p | 2321 |
17/02/2020 | 918.00p | 938.00p | 908.00p | 920.00p | 10035 |
14/02/2020 | 912.00p | 938.00p | 902.60p | 916.00p | 18654 |
13/02/2020 | 912.00p | 924.00p | 908.00p | 910.00p | 7802 |
12/02/2020 | 904.00p | 930.00p | 902.00p | 920.00p | 33763 |
11/02/2020 | 922.00p | 930.00p | 888.00p | 900.00p | 66244 |
10/02/2020 | 920.00p | 948.00p | 896.00p | 935.00p | 5912 |
07/02/2020 | 950.00p | 950.00p | 922.00p | 922.00p | 7244 |
06/02/2020 | 944.00p | 949.00p | 940.00p | 942.00p | 5239 |
05/02/2020 | 956.00p | 956.00p | 942.00p | 949.00p | 1289 |
04/02/2020 | 942.00p | 956.40p | 942.00p | 954.00p | 5320 |
03/02/2020 | 950.00p | 958.00p | 942.00p | 942.00p | 4179 |
31/01/2020 | 950.00p | 968.00p | 950.00p | 952.00p | 3583 |
30/01/2020 | 956.00p | 968.00p | 950.00p | 963.00p | 4311 |
29/01/2020 | 962.00p | 968.00p | 958.00p | 960.00p | 2308 |
28/01/2020 | 970.00p | 980.00p | 944.00p | 978.00p | 1513 |
27/01/2020 | 968.00p | 970.00p | 950.00p | 955.00p | 5769 |
24/01/2020 | 970.00p | 970.00p | 955.60p | 956.00p | 2392 |
23/01/2020 | 952.00p | 960.00p | 950.00p | 950.00p | 93 |
22/01/2020 | 954.00p | 970.00p | 954.00p | 954.00p | 1497 |
21/01/2020 | 966.00p | 966.00p | 956.00p | 962.00p | 5222 |
20/01/2020 | 970.00p | 970.00p | 955.96p | 970.00p | 2338 |
17/01/2020 | 968.00p | 970.00p | 954.00p | 970.00p | 5939 |
16/01/2020 | 990.00p | 990.00p | 954.56p | 970.00p | 12540 |
15/01/2020 | 974.00p | 974.00p | 955.20p | 970.00p | 4211 |
14/01/2020 | 978.00p | 990.00p | 955.20p | 961.00p | 9155 |
13/01/2020 | 968.00p | 1,005.00p | 954.56p | 978.00p | 17132 |
10/01/2020 | 968.00p | 975.96p | 957.92p | 962.00p | 7964 |
09/01/2020 | 932.00p | 966.00p | 932.00p | 956.00p | 15536 |
08/01/2020 | 954.00p | 960.86p | 948.00p | 958.00p | 4210 |
07/01/2020 | 950.00p | 966.00p | 933.80p | 966.00p | 3935 |
06/01/2020 | 952.00p | 968.00p | 942.00p | 950.00p | 5499 |
03/01/2020 | 950.00p | 960.00p | 937.88p | 940.00p | 6876 |
02/01/2020 | 950.00p | 967.68p | 950.00p | 960.00p | 5476 |
31/12/2019 | 954.00p | 968.00p | 952.00p | 962.00p | 1676 |
30/12/2019 | 966.00p | 967.64p | 883.20p | 950.00p | 13910 |
27/12/2019 | 978.00p | 978.00p | 950.00p | 950.00p | 3855 |
24/12/2019 | 978.00p | 978.00p | 969.00p | 969.00p | 399 |
23/12/2019 | 978.00p | 978.00p | 952.00p | 960.00p | 4305 |
20/12/2019 | 950.00p | 970.00p | 948.00p | 960.00p | 15508 |
19/12/2019 | 950.00p | 970.00p | 935.00p | 936.00p | 8432 |
18/12/2019 | 958.00p | 970.00p | 945.44p | 968.00p | 3809 |
17/12/2019 | 942.00p | 980.00p | 942.00p | 946.00p | 54386 |
16/12/2019 | 948.00p | 960.00p | 948.00p | 950.00p | 19261 |
13/12/2019 | 936.00p | 960.00p | 931.69p | 958.00p | 74658 |
12/12/2019 | 920.00p | 946.00p | 918.94p | 930.00p | 7417 |
11/12/2019 | 924.00p | 930.00p | 924.00p | 930.00p | 5388 |
10/12/2019 | 936.00p | 940.00p | 926.00p | 930.00p | 12338 |
09/12/2019 | 940.00p | 968.00p | 934.00p | 938.00p | 5179 |
06/12/2019 | 920.00p | 968.00p | 920.00p | 949.00p | 8783 |
05/12/2019 | 952.00p | 968.00p | 934.00p | 934.00p | 7765 |
04/12/2019 | 960.00p | 963.00p | 930.90p | 955.00p | 5836 |
03/12/2019 | 960.00p | 973.00p | 926.00p | 940.00p | 7542 |
02/12/2019 | 984.00p | 984.00p | 960.00p | 960.00p | 3424 |
29/11/2019 | 970.00p | 985.00p | 960.00p | 960.00p | 6383 |
28/11/2019 | 980.00p | 990.00p | 970.00p | 970.00p | 5167 |
27/11/2019 | 1,000.00p | 1,006.84p | 982.00p | 988.00p | 4166 |
26/11/2019 | 982.00p | 1,001.37p | 980.00p | 1,000.00p | 4349 |
25/11/2019 | 990.00p | 1,000.00p | 972.00p | 972.00p | 3947 |
22/11/2019 | 980.00p | 1,020.00p | 980.00p | 992.00p | 9159 |
21/11/2019 | 1,090.00p | 1,090.00p | 990.00p | 990.00p | 11022 |
20/11/2019 | 1,025.00p | 1,081.50p | 1,006.00p | 1,060.00p | 22610 |
19/11/2019 | 1,015.00p | 1,029.70p | 1,005.00p | 1,005.00p | 4461 |
18/11/2019 | 1,000.00p | 1,025.00p | 980.00p | 1,020.00p | 141554 |
15/11/2019 | 900.00p | 1,045.00p | 882.00p | 1,040.00p | 30076 |
14/11/2019 | 1,075.00p | 1,080.00p | 1,050.00p | 1,050.00p | 8914 |
13/11/2019 | 1,075.00p | 1,075.00p | 1,040.00p | 1,040.00p | 11366 |
12/11/2019 | 1,045.00p | 1,065.00p | 1,040.00p | 1,050.00p | 1183 |
11/11/2019 | 1,045.00p | 1,068.00p | 1,045.00p | 1,050.00p | 10286 |
08/11/2019 | 1,060.00p | 1,080.00p | 1,045.00p | 1,080.00p | 1778 |
07/11/2019 | 1,050.00p | 1,075.00p | 1,050.00p | 1,050.00p | 6279 |
06/11/2019 | 1,050.00p | 1,070.00p | 1,040.00p | 1,040.00p | 3275 |
05/11/2019 | 1,040.00p | 1,073.25p | 1,040.00p | 1,040.00p | 1856 |
04/11/2019 | 1,075.00p | 1,075.00p | 1,030.00p | 1,035.00p | 3426 |
01/11/2019 | 1,080.00p | 1,080.00p | 1,040.00p | 1,060.00p | 16251 |
31/10/2019 | 1,075.00p | 1,075.00p | 1,040.00p | 1,040.00p | 3652 |
30/10/2019 | 1,050.00p | 1,074.00p | 1,040.00p | 1,050.00p | 16104 |
29/10/2019 | 1,055.00p | 1,055.00p | 1,030.00p | 1,050.00p | 8044 |
28/10/2019 | 1,045.00p | 1,059.80p | 1,035.00p | 1,035.00p | 3301 |
25/10/2019 | 1,030.00p | 1,080.00p | 1,018.40p | 1,080.00p | 9275 |
24/10/2019 | 1,010.00p | 1,025.00p | 1,000.00p | 1,025.00p | 6823 |
23/10/2019 | 1,025.00p | 1,025.00p | 1,010.00p | 1,010.00p | 2662 |
22/10/2019 | 1,010.00p | 1,035.00p | 1,000.00p | 1,035.00p | 8705 |
21/10/2019 | 1,005.00p | 1,015.00p | 1,005.00p | 1,015.00p | 2235 |
18/10/2019 | 1,005.00p | 1,015.00p | 998.50p | 1,005.00p | 7399 |
17/10/2019 | 1,005.00p | 1,025.00p | 990.00p | 1,025.00p | 6637 |
16/10/2019 | 1,010.00p | 1,030.00p | 990.00p | 990.00p | 10871 |
15/10/2019 | 1,025.00p | 1,040.00p | 990.00p | 990.00p | 3217 |
14/10/2019 | 1,025.00p | 1,050.00p | 1,025.00p | 1,025.00p | 11274 |
11/10/2019 | 1,045.00p | 1,065.00p | 1,020.00p | 1,040.00p | 15708 |
10/10/2019 | 1,070.00p | 1,070.00p | 1,025.00p | 1,050.00p | 3550 |
09/10/2019 | 1,040.00p | 1,060.00p | 1,040.00p | 1,040.00p | 22736 |
08/10/2019 | 1,020.00p | 1,070.00p | 1,020.00p | 1,070.00p | 3943 |
07/10/2019 | 1,025.00p | 1,060.00p | 1,025.00p | 1,025.00p | 8625 |
04/10/2019 | 1,080.00p | 1,081.60p | 1,029.78p | 1,070.00p | 14710 |
03/10/2019 | 1,050.00p | 1,070.18p | 1,050.00p | 1,057.50p | 3547 |
02/10/2019 | 1,120.00p | 1,120.00p | 1,050.00p | 1,060.00p | 14933 |
01/10/2019 | 1,210.00p | 1,230.00p | 1,193.90p | 1,197.50p | 33806 |
30/09/2019 | 1,205.00p | 1,245.00p | 1,185.00p | 1,215.00p | 35180 |
27/09/2019 | 1,155.00p | 1,210.00p | 1,155.00p | 1,195.00p | 6383 |
26/09/2019 | 1,185.00p | 1,220.00p | 1,185.00p | 1,190.00p | 28113 |
25/09/2019 | 1,200.00p | 1,215.00p | 1,195.00p | 1,210.00p | 5832 |
24/09/2019 | 1,210.00p | 1,242.75p | 1,200.00p | 1,210.00p | 10713 |
23/09/2019 | 1,245.00p | 1,245.00p | 1,180.00p | 1,200.00p | 2854 |
20/09/2019 | 1,210.00p | 1,228.90p | 1,180.00p | 1,220.00p | 8917 |
19/09/2019 | 1,180.00p | 1,215.00p | 1,180.00p | 1,215.00p | 17267 |
18/09/2019 | 1,240.00p | 1,240.00p | 1,170.00p | 1,185.00p | 16627 |
17/09/2019 | 1,235.00p | 1,235.00p | 1,155.00p | 1,230.00p | 4028 |
16/09/2019 | 1,225.00p | 1,245.00p | 1,185.00p | 1,210.00p | 30083 |
13/09/2019 | 1,160.00p | 1,236.66p | 1,160.00p | 1,205.00p | 3392 |
12/09/2019 | 1,190.00p | 1,237.50p | 1,160.00p | 1,180.00p | 7921 |
11/09/2019 | 1,205.00p | 1,218.00p | 1,195.00p | 1,195.00p | 32159 |
10/09/2019 | 1,200.00p | 1,250.00p | 1,188.00p | 1,200.00p | 6101 |
09/09/2019 | 1,155.00p | 1,200.00p | 1,155.00p | 1,155.00p | 2134 |
06/09/2019 | 1,190.00p | 1,230.00p | 1,150.00p | 1,230.00p | 5363 |
05/09/2019 | 1,185.00p | 1,230.00p | 1,156.75p | 1,225.00p | 3770 |
04/09/2019 | 1,150.00p | 1,210.00p | 1,112.00p | 1,170.00p | 36094 |
03/09/2019 | 1,170.00p | 1,170.00p | 1,110.00p | 1,110.00p | 4540 |
02/09/2019 | 1,170.00p | 1,170.00p | 1,140.75p | 1,170.00p | 664 |
30/08/2019 | 1,160.00p | 1,165.00p | 1,139.75p | 1,165.00p | 8750 |
29/08/2019 | 1,160.00p | 1,160.00p | 1,139.75p | 1,140.00p | 1487 |
28/08/2019 | 1,137.50p | 1,159.10p | 1,130.00p | 1,130.00p | 502 |
27/08/2019 | 1,160.00p | 1,160.00p | 1,125.00p | 1,160.00p | 855 |
23/08/2019 | 1,150.00p | 1,155.00p | 1,130.00p | 1,130.00p | 525 |
22/08/2019 | 1,155.00p | 1,180.00p | 1,125.00p | 1,160.00p | 22149 |
21/08/2019 | 1,185.00p | 1,190.00p | 1,110.00p | 1,110.00p | 11039 |
20/08/2019 | 1,100.00p | 1,175.05p | 1,100.00p | 1,105.00p | 8589 |
*Close Price adjusted for both dividends and splits