Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/08/2019 | 1,115.00p | 1,120.00p | 1,092.47p | 1,100.00p | 6064 |
16/08/2019 | 1,130.00p | 1,130.00p | 1,100.00p | 1,100.00p | 5049 |
15/08/2019 | 1,115.00p | 1,155.00p | 1,095.00p | 1,155.00p | 5569 |
14/08/2019 | 1,140.00p | 1,140.00p | 1,102.75p | 1,140.00p | 3443 |
13/08/2019 | 1,140.00p | 1,140.00p | 1,075.00p | 1,100.00p | 4029 |
12/08/2019 | 1,070.00p | 1,140.00p | 1,070.00p | 1,085.00p | 1688 |
09/08/2019 | 1,140.00p | 1,140.00p | 1,065.00p | 1,090.00p | 11522 |
08/08/2019 | 1,090.00p | 1,090.00p | 1,068.00p | 1,090.00p | 4380 |
07/08/2019 | 1,065.00p | 1,107.50p | 1,065.00p | 1,065.00p | 1441 |
06/08/2019 | 1,090.00p | 1,090.00p | 1,065.00p | 1,077.50p | 2676 |
05/08/2019 | 1,080.00p | 1,105.00p | 1,070.00p | 1,090.00p | 29396 |
02/08/2019 | 1,070.00p | 1,090.00p | 1,065.00p | 1,075.00p | 9046 |
01/08/2019 | 1,076.65p | 1,087.50p | 1,076.65p | 1,087.50p | 98461 |
31/07/2019 | 1,070.00p | 1,090.00p | 1,070.00p | 1,075.00p | 7748 |
30/07/2019 | 1,075.00p | 1,110.00p | 1,065.00p | 1,065.00p | 12714 |
29/07/2019 | 1,070.00p | 1,090.00p | 1,050.00p | 1,050.00p | 36813 |
26/07/2019 | 1,090.00p | 1,090.00p | 1,053.00p | 1,057.50p | 2832 |
25/07/2019 | 1,050.00p | 1,100.00p | 1,050.00p | 1,082.50p | 9257 |
24/07/2019 | 1,075.00p | 1,108.20p | 1,065.00p | 1,065.00p | 2398 |
23/07/2019 | 1,095.00p | 1,125.00p | 1,090.00p | 1,090.00p | 2058 |
22/07/2019 | 1,100.00p | 1,110.50p | 1,075.00p | 1,075.00p | 3679 |
19/07/2019 | 1,075.00p | 1,090.00p | 1,065.00p | 1,075.00p | 5902 |
18/07/2019 | 1,050.00p | 1,085.00p | 1,015.20p | 1,055.00p | 5064 |
17/07/2019 | 1,060.00p | 1,080.00p | 1,030.00p | 1,030.00p | 4673 |
16/07/2019 | 1,050.00p | 1,076.40p | 1,030.00p | 1,055.00p | 35746 |
15/07/2019 | 1,000.00p | 1,040.00p | 1,000.00p | 1,030.00p | 14912 |
12/07/2019 | 974.00p | 1,020.00p | 974.00p | 1,000.00p | 7190 |
11/07/2019 | 1,035.00p | 1,045.00p | 955.00p | 980.00p | 21731 |
10/07/2019 | 1,035.00p | 1,057.50p | 1,035.00p | 1,035.00p | 2933 |
09/07/2019 | 1,055.00p | 1,055.00p | 1,030.00p | 1,035.00p | 13343 |
08/07/2019 | 1,065.00p | 1,085.70p | 1,045.00p | 1,045.00p | 5485 |
05/07/2019 | 1,100.00p | 1,100.00p | 1,045.00p | 1,045.00p | 435 |
04/07/2019 | 1,065.00p | 1,079.10p | 1,040.00p | 1,040.00p | 1835 |
03/07/2019 | 1,060.00p | 1,084.15p | 1,045.00p | 1,045.00p | 396 |
02/07/2019 | 1,075.00p | 1,083.00p | 1,050.00p | 1,070.00p | 5432 |
01/07/2019 | 1,075.00p | 1,089.00p | 1,070.00p | 1,077.50p | 5306 |
28/06/2019 | 1,070.00p | 1,083.90p | 1,063.00p | 1,075.00p | 5171 |
27/06/2019 | 1,060.00p | 1,086.60p | 1,060.00p | 1,065.00p | 4184 |
26/06/2019 | 1,060.00p | 1,060.00p | 1,050.90p | 1,055.00p | 5730 |
25/06/2019 | 1,050.00p | 1,065.00p | 1,050.00p | 1,065.00p | 2748 |
24/06/2019 | 1,070.00p | 1,070.00p | 1,045.00p | 1,060.00p | 4441 |
21/06/2019 | 1,050.00p | 1,065.00p | 1,040.00p | 1,045.00p | 10924 |
20/06/2019 | 1,050.00p | 1,075.00p | 1,050.00p | 1,060.00p | 1998 |
19/06/2019 | 1,055.00p | 1,074.80p | 1,050.00p | 1,065.00p | 3981 |
18/06/2019 | 1,050.00p | 1,066.20p | 1,045.00p | 1,062.50p | 8691 |
17/06/2019 | 1,050.00p | 1,065.00p | 1,045.00p | 1,062.50p | 13404 |
14/06/2019 | 1,040.00p | 1,055.00p | 1,040.00p | 1,055.00p | 1798 |
13/06/2019 | 1,055.00p | 1,070.00p | 1,050.00p | 1,062.50p | 5197 |
12/06/2019 | 1,085.00p | 1,085.00p | 1,055.00p | 1,062.50p | 7057 |
11/06/2019 | 1,070.00p | 1,085.00p | 1,055.00p | 1,062.50p | 1743 |
10/06/2019 | 1,050.00p | 1,070.00p | 1,050.00p | 1,060.00p | 5763 |
07/06/2019 | 1,070.00p | 1,071.60p | 996.94p | 1,070.00p | 4339 |
06/06/2019 | 1,065.00p | 1,068.50p | 1,040.00p | 1,040.00p | 13335 |
05/06/2019 | 1,055.00p | 1,076.00p | 1,055.00p | 1,060.00p | 4805 |
04/06/2019 | 1,040.00p | 1,075.00p | 1,040.00p | 1,065.00p | 6568 |
03/06/2019 | 1,045.00p | 1,047.48p | 1,040.00p | 1,040.00p | 6099 |
31/05/2019 | 1,070.00p | 1,072.47p | 1,050.00p | 1,055.00p | 3232 |
30/05/2019 | 1,090.00p | 1,090.00p | 1,055.00p | 1,075.00p | 2045 |
29/05/2019 | 1,100.00p | 1,100.00p | 1,050.00p | 1,060.00p | 10746 |
28/05/2019 | 1,080.00p | 1,095.00p | 1,065.00p | 1,065.00p | 29159 |
24/05/2019 | 1,100.00p | 1,100.00p | 1,075.00p | 1,090.00p | 3099 |
23/05/2019 | 1,105.00p | 1,105.00p | 1,080.00p | 1,080.00p | 8608 |
22/05/2019 | 1,090.00p | 1,090.80p | 1,080.00p | 1,090.00p | 8679 |
21/05/2019 | 1,065.00p | 1,090.50p | 1,060.00p | 1,080.00p | 37304 |
20/05/2019 | 1,070.00p | 1,080.00p | 1,050.00p | 1,075.00p | 13141 |
17/05/2019 | 1,060.00p | 1,090.80p | 1,053.25p | 1,070.00p | 9571 |
16/05/2019 | 1,040.00p | 1,065.00p | 1,040.00p | 1,065.00p | 8932 |
15/05/2019 | 1,070.00p | 1,075.90p | 1,035.00p | 1,050.00p | 5487 |
14/05/2019 | 1,040.00p | 1,060.00p | 1,030.00p | 1,030.00p | 10068 |
13/05/2019 | 1,065.00p | 1,095.00p | 1,024.32p | 1,050.00p | 20772 |
10/05/2019 | 1,065.00p | 1,138.50p | 1,000.00p | 1,072.50p | 33375 |
09/05/2019 | 1,110.00p | 1,133.25p | 1,080.00p | 1,105.00p | 3270 |
08/05/2019 | 1,080.00p | 1,101.20p | 1,076.00p | 1,095.00p | 18515 |
07/05/2019 | 1,100.00p | 1,100.00p | 1,060.00p | 1,080.00p | 11760 |
03/05/2019 | 1,095.00p | 1,110.00p | 1,000.95p | 1,110.00p | 8661 |
02/05/2019 | 1,110.00p | 1,115.00p | 1,090.00p | 1,100.00p | 2271 |
01/05/2019 | 1,125.00p | 1,140.00p | 1,120.00p | 1,140.00p | 7477 |
30/04/2019 | 1,135.00p | 1,150.00p | 1,110.00p | 1,150.00p | 5503 |
29/04/2019 | 1,125.00p | 1,145.00p | 1,105.00p | 1,130.00p | 12250 |
26/04/2019 | 1,130.00p | 1,145.00p | 1,125.00p | 1,145.00p | 6218 |
25/04/2019 | 1,145.00p | 1,145.00p | 1,120.00p | 1,140.00p | 7067 |
24/04/2019 | 1,110.00p | 1,135.00p | 1,105.00p | 1,130.00p | 7707 |
23/04/2019 | 1,110.00p | 1,140.00p | 1,100.00p | 1,110.00p | 7409 |
18/04/2019 | 1,145.00p | 1,145.00p | 1,109.50p | 1,110.00p | 3742 |
17/04/2019 | 1,100.00p | 1,140.00p | 1,090.00p | 1,090.00p | 64619 |
16/04/2019 | 1,145.00p | 1,145.00p | 1,110.00p | 1,120.00p | 2506 |
15/04/2019 | 1,115.00p | 1,143.00p | 1,109.00p | 1,132.50p | 3206 |
12/04/2019 | 1,105.00p | 1,150.00p | 1,105.00p | 1,150.00p | 3264 |
11/04/2019 | 1,100.00p | 1,185.00p | 1,100.00p | 1,185.00p | 3639 |
10/04/2019 | 1,125.00p | 1,150.00p | 1,100.00p | 1,100.00p | 2260 |
09/04/2019 | 1,155.00p | 1,160.00p | 1,115.00p | 1,120.00p | 6759 |
08/04/2019 | 1,200.00p | 1,200.00p | 1,121.90p | 1,170.00p | 6768 |
05/04/2019 | 1,170.00p | 1,195.25p | 1,124.50p | 1,152.50p | 1801 |
04/04/2019 | 1,200.00p | 1,210.00p | 1,142.50p | 1,142.50p | 35224 |
03/04/2019 | 1,145.00p | 1,210.00p | 1,085.00p | 1,110.00p | 9156 |
02/04/2019 | 1,105.00p | 1,145.00p | 1,082.00p | 1,120.00p | 4597 |
01/04/2019 | 1,175.00p | 1,200.00p | 1,118.00p | 1,165.00p | 3983 |
29/03/2019 | 1,145.00p | 1,175.00p | 1,075.00p | 1,175.00p | 26854 |
28/03/2019 | 1,135.00p | 1,205.00p | 1,124.00p | 1,130.00p | 1737 |
27/03/2019 | 1,130.00p | 1,143.00p | 1,090.40p | 1,140.00p | 4813 |
26/03/2019 | 1,135.00p | 1,150.00p | 1,125.00p | 1,135.00p | 8280 |
25/03/2019 | 1,125.00p | 1,135.00p | 1,100.00p | 1,135.00p | 14359 |
22/03/2019 | 1,120.00p | 1,150.00p | 1,100.00p | 1,125.00p | 8355 |
21/03/2019 | 1,110.00p | 1,128.50p | 1,090.00p | 1,105.00p | 5297 |
20/03/2019 | 1,115.00p | 1,122.00p | 1,091.50p | 1,120.00p | 8202 |
19/03/2019 | 1,100.00p | 1,155.00p | 1,100.00p | 1,107.50p | 10152 |
18/03/2019 | 1,070.00p | 1,150.00p | 1,050.00p | 1,110.00p | 7979 |
15/03/2019 | 1,100.00p | 1,145.00p | 1,070.00p | 1,100.00p | 6135 |
14/03/2019 | 1,070.00p | 1,120.00p | 1,061.00p | 1,100.00p | 6803 |
13/03/2019 | 1,080.00p | 1,085.00p | 1,050.00p | 1,085.00p | 4439 |
12/03/2019 | 1,080.00p | 1,080.00p | 1,050.00p | 1,080.00p | 1783 |
11/03/2019 | 1,080.00p | 1,080.00p | 1,030.00p | 1,080.00p | 8677 |
08/03/2019 | 1,070.00p | 1,085.00p | 1,070.00p | 1,077.50p | 5221 |
07/03/2019 | 1,070.00p | 1,085.00p | 1,060.00p | 1,077.50p | 4413 |
06/03/2019 | 1,105.00p | 1,105.00p | 1,055.00p | 1,070.00p | 3410 |
05/03/2019 | 1,085.00p | 1,105.00p | 1,071.00p | 1,082.50p | 2175 |
04/03/2019 | 1,085.00p | 1,095.00p | 1,015.00p | 1,060.00p | 5083 |
01/03/2019 | 1,065.00p | 1,095.00p | 1,065.00p | 1,085.00p | 9157 |
28/02/2019 | 1,090.00p | 1,090.00p | 1,072.50p | 1,072.50p | 230 |
27/02/2019 | 1,065.00p | 1,070.00p | 1,060.00p | 1,060.00p | 4205 |
26/02/2019 | 1,070.00p | 1,095.00p | 1,065.00p | 1,077.50p | 8097 |
25/02/2019 | 1,075.00p | 1,080.00p | 1,061.00p | 1,080.00p | 4408 |
22/02/2019 | 1,090.00p | 1,090.00p | 1,059.80p | 1,090.00p | 5424 |
21/02/2019 | 1,095.00p | 1,095.00p | 1,060.00p | 1,065.00p | 5735 |
20/02/2019 | 1,095.00p | 1,095.00p | 1,060.00p | 1,090.00p | 18606 |
19/02/2019 | 1,070.00p | 1,090.00p | 1,066.10p | 1,087.50p | 3000 |
18/02/2019 | 1,060.00p | 1,084.60p | 1,060.00p | 1,065.00p | 2308 |
15/02/2019 | 1,055.00p | 1,085.00p | 1,050.00p | 1,055.00p | 9956 |
14/02/2019 | 1,085.00p | 1,100.00p | 1,070.00p | 1,090.00p | 10698 |
13/02/2019 | 1,080.00p | 1,093.50p | 1,070.00p | 1,070.00p | 35820 |
12/02/2019 | 1,070.00p | 1,085.00p | 1,065.00p | 1,082.50p | 8103 |
11/02/2019 | 1,080.00p | 1,100.00p | 1,065.00p | 1,090.00p | 47955 |
08/02/2019 | 1,060.00p | 1,077.00p | 1,050.00p | 1,075.00p | 29591 |
07/02/2019 | 1,085.00p | 1,085.00p | 1,060.50p | 1,067.50p | 8386 |
06/02/2019 | 1,095.00p | 1,095.00p | 1,057.25p | 1,060.00p | 2616 |
05/02/2019 | 1,070.00p | 1,098.25p | 1,055.00p | 1,060.00p | 10959 |
04/02/2019 | 1,075.00p | 1,125.50p | 1,050.00p | 1,075.00p | 20297 |
01/02/2019 | 1,060.00p | 1,096.80p | 1,060.00p | 1,075.00p | 15563 |
31/01/2019 | 1,090.00p | 1,115.00p | 1,000.00p | 1,075.00p | 9003 |
30/01/2019 | 1,070.00p | 1,117.75p | 1,070.00p | 1,080.00p | 4729 |
29/01/2019 | 1,070.00p | 1,141.50p | 1,066.50p | 1,070.00p | 45658 |
28/01/2019 | 1,080.00p | 1,099.00p | 1,035.00p | 1,070.00p | 26832 |
25/01/2019 | 1,060.00p | 1,163.95p | 1,030.00p | 1,050.00p | 85366 |
24/01/2019 | 916.00p | 947.54p | 909.00p | 909.00p | 2937 |
23/01/2019 | 922.00p | 963.34p | 904.00p | 923.00p | 9272 |
22/01/2019 | 900.00p | 978.00p | 900.00p | 925.00p | 3529 |
21/01/2019 | 908.00p | 930.00p | 892.00p | 900.00p | 6571 |
18/01/2019 | 890.00p | 930.00p | 890.00p | 900.00p | 8972 |
17/01/2019 | 900.00p | 916.00p | 880.00p | 900.00p | 1856 |
16/01/2019 | 900.00p | 916.00p | 846.00p | 846.00p | 2791 |
15/01/2019 | 890.00p | 908.00p | 890.00p | 908.00p | 232 |
14/01/2019 | 920.00p | 920.00p | 890.00p | 916.00p | 941 |
11/01/2019 | 910.00p | 920.00p | 862.00p | 911.00p | 3907 |
10/01/2019 | 890.00p | 920.00p | 862.00p | 911.00p | 12357 |
09/01/2019 | 900.00p | 914.00p | 888.28p | 907.00p | 3402 |
08/01/2019 | 880.00p | 898.00p | 880.00p | 889.00p | 1268 |
07/01/2019 | 870.00p | 908.00p | 870.00p | 889.00p | 2618 |
04/01/2019 | 882.00p | 916.00p | 875.00p | 916.00p | 5556 |
03/01/2019 | 911.60p | 911.60p | 872.00p | 894.00p | 1244 |
02/01/2019 | 910.00p | 914.00p | 875.80p | 914.00p | 2311 |
31/12/2018 | 875.80p | 891.00p | 875.80p | 891.00p | 829 |
28/12/2018 | 880.00p | 910.00p | 859.40p | 908.00p | 2497 |
27/12/2018 | 852.00p | 872.00p | 852.00p | 872.00p | 1001 |
24/12/2018 | 880.00p | 895.50p | 860.00p | 872.00p | 5953 |
21/12/2018 | 890.00p | 893.50p | 860.00p | 886.00p | 9792 |
20/12/2018 | 898.00p | 898.00p | 881.80p | 889.00p | 2119 |
19/12/2018 | 880.00p | 899.00p | 880.00p | 880.00p | 5747 |
18/12/2018 | 882.00p | 900.00p | 880.00p | 899.00p | 3444 |
17/12/2018 | 890.00p | 918.00p | 880.00p | 880.00p | 6016 |
14/12/2018 | 890.00p | 902.00p | 888.00p | 902.00p | 23454 |
13/12/2018 | 890.00p | 905.00p | 890.00p | 890.00p | 4171 |
12/12/2018 | 903.84p | 905.84p | 882.00p | 899.00p | 6412 |
11/12/2018 | 890.00p | 891.00p | 890.00p | 890.00p | 1436 |
10/12/2018 | 900.00p | 908.64p | 890.00p | 896.00p | 1684 |
07/12/2018 | 899.68p | 902.40p | 894.00p | 900.00p | 5681 |
06/12/2018 | 906.00p | 907.20p | 880.00p | 896.00p | 7429 |
05/12/2018 | 919.00p | 920.40p | 900.00p | 918.00p | 2426 |
04/12/2018 | 892.00p | 930.00p | 890.00p | 902.00p | 10804 |
03/12/2018 | 922.00p | 925.00p | 877.48p | 886.00p | 12494 |
30/11/2018 | 914.00p | 927.00p | 914.00p | 927.00p | 339 |
29/11/2018 | 940.00p | 940.00p | 912.00p | 927.00p | 1320 |
28/11/2018 | 915.52p | 918.80p | 907.00p | 914.00p | 10285 |
27/11/2018 | 910.00p | 920.00p | 910.00p | 912.00p | 5874 |
26/11/2018 | 912.00p | 929.68p | 912.00p | 915.00p | 1392 |
23/11/2018 | 936.48p | 936.48p | 912.00p | 930.00p | 2284 |
22/11/2018 | 922.00p | 939.68p | 922.00p | 934.00p | 1314 |
21/11/2018 | 930.00p | 941.60p | 920.00p | 934.00p | 4198 |
20/11/2018 | 939.68p | 939.68p | 920.00p | 925.00p | 6146 |
19/11/2018 | 922.00p | 954.48p | 922.00p | 927.00p | 4879 |
16/11/2018 | 940.00p | 958.00p | 922.00p | 945.00p | 6044 |
15/11/2018 | 930.00p | 958.00p | 912.00p | 958.00p | 8650 |
14/11/2018 | 900.00p | 930.00p | 900.00p | 930.00p | 2841 |
13/11/2018 | 910.00p | 927.82p | 910.00p | 927.00p | 3205 |
12/11/2018 | 924.00p | 930.00p | 914.00p | 914.00p | 4592 |
09/11/2018 | 938.00p | 940.00p | 910.00p | 924.00p | 5798 |
08/11/2018 | 918.00p | 939.72p | 910.00p | 910.00p | 4492 |
07/11/2018 | 928.00p | 938.00p | 909.98p | 931.00p | 3880 |
06/11/2018 | 920.00p | 938.00p | 910.00p | 910.00p | 610 |
05/11/2018 | 924.00p | 939.96p | 924.00p | 934.00p | 1949 |
02/11/2018 | 944.00p | 950.00p | 920.00p | 920.00p | 6112 |
*Close Price adjusted for both dividends and splits