Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/05/2020 | 764.00p | 765.00p | 694.85p | 700.00p | 15014 |
12/05/2020 | 722.00p | 742.00p | 720.00p | 735.00p | 12166 |
11/05/2020 | 754.00p | 760.30p | 722.00p | 748.00p | 18273 |
08/05/2020 | 752.00p | 752.00p | 724.00p | 732.00p | 6387 |
07/05/2020 | 752.00p | 752.00p | 724.00p | 732.00p | 6387 |
06/05/2020 | 736.00p | 754.26p | 727.40p | 730.00p | 82133 |
05/05/2020 | 754.00p | 770.00p | 736.00p | 744.00p | 17364 |
04/05/2020 | 722.00p | 756.00p | 686.00p | 756.00p | 36653 |
01/05/2020 | 758.00p | 764.00p | 728.00p | 738.00p | 19702 |
30/04/2020 | 764.00p | 764.00p | 744.00p | 752.00p | 24690 |
29/04/2020 | 760.00p | 760.00p | 722.00p | 734.00p | 35208 |
28/04/2020 | 752.00p | 758.66p | 730.00p | 756.00p | 46468 |
27/04/2020 | 728.00p | 766.00p | 727.02p | 730.00p | 15053 |
24/04/2020 | 702.00p | 738.00p | 702.00p | 704.00p | 15561 |
23/04/2020 | 684.00p | 715.40p | 680.00p | 702.00p | 19566 |
22/04/2020 | 712.00p | 712.00p | 670.00p | 698.00p | 14934 |
21/04/2020 | 706.00p | 714.00p | 670.00p | 696.00p | 64363 |
20/04/2020 | 700.00p | 716.00p | 672.00p | 690.00p | 38232 |
17/04/2020 | 694.00p | 736.00p | 668.00p | 668.00p | 44391 |
16/04/2020 | 644.00p | 678.00p | 642.00p | 668.00p | 21226 |
15/04/2020 | 658.00p | 676.80p | 636.00p | 644.00p | 23383 |
14/04/2020 | 646.00p | 698.00p | 646.00p | 674.00p | 58558 |
09/04/2020 | 660.00p | 688.00p | 646.16p | 660.00p | 44750 |
08/04/2020 | 602.00p | 638.17p | 596.40p | 636.00p | 64026 |
07/04/2020 | 608.00p | 648.00p | 578.00p | 580.00p | 45595 |
06/04/2020 | 562.00p | 610.00p | 562.00p | 610.00p | 24601 |
03/04/2020 | 566.00p | 608.00p | 562.00p | 566.00p | 13341 |
02/04/2020 | 584.00p | 598.00p | 570.00p | 572.00p | 27445 |
01/04/2020 | 540.00p | 578.00p | 512.00p | 570.00p | 27460 |
31/03/2020 | 582.00p | 607.82p | 534.00p | 534.00p | 42109 |
30/03/2020 | 636.00p | 636.28p | 580.00p | 580.00p | 177201 |
27/03/2020 | 652.00p | 658.00p | 618.00p | 618.00p | 27463 |
26/03/2020 | 656.00p | 716.00p | 642.90p | 668.00p | 38315 |
25/03/2020 | 598.00p | 660.00p | 564.32p | 604.00p | 21411 |
24/03/2020 | 566.00p | 586.00p | 530.00p | 586.00p | 34217 |
23/03/2020 | 560.00p | 584.70p | 516.08p | 544.00p | 45213 |
20/03/2020 | 582.00p | 590.92p | 560.00p | 582.00p | 146437 |
19/03/2020 | 610.00p | 612.00p | 562.00p | 570.00p | 168330 |
18/03/2020 | 592.00p | 632.00p | 580.00p | 610.00p | 36931 |
17/03/2020 | 630.00p | 630.00p | 585.04p | 612.00p | 88024 |
16/03/2020 | 742.00p | 742.00p | 544.00p | 612.00p | 115392 |
13/03/2020 | 800.00p | 803.94p | 720.00p | 722.00p | 53024 |
12/03/2020 | 810.00p | 820.20p | 740.00p | 778.00p | 54004 |
11/03/2020 | 840.00p | 897.52p | 816.00p | 830.00p | 75143 |
10/03/2020 | 874.00p | 897.64p | 830.00p | 840.00p | 40182 |
09/03/2020 | 842.00p | 908.00p | 820.00p | 820.00p | 43874 |
06/03/2020 | 876.00p | 897.12p | 870.00p | 878.00p | 38322 |
05/03/2020 | 896.00p | 930.00p | 896.00p | 900.00p | 25317 |
04/03/2020 | 920.00p | 958.00p | 892.00p | 928.00p | 6749 |
03/03/2020 | 956.00p | 958.00p | 900.00p | 910.00p | 24715 |
02/03/2020 | 928.00p | 929.94p | 890.00p | 914.00p | 93926 |
28/02/2020 | 918.00p | 926.00p | 862.00p | 926.00p | 78300 |
27/02/2020 | 880.00p | 930.00p | 880.00p | 912.00p | 18552 |
26/02/2020 | 964.00p | 971.46p | 855.00p | 902.00p | 90351 |
25/02/2020 | 970.00p | 985.00p | 960.00p | 960.00p | 20455 |
24/02/2020 | 998.00p | 998.00p | 960.00p | 968.00p | 30346 |
21/02/2020 | 998.00p | 1,005.00p | 966.00p | 984.00p | 22178 |
20/02/2020 | 968.00p | 991.70p | 960.00p | 960.00p | 9044 |
19/02/2020 | 962.00p | 986.00p | 945.80p | 966.00p | 16540 |
18/02/2020 | 962.00p | 989.90p | 962.00p | 966.00p | 17318 |
17/02/2020 | 976.00p | 1,000.00p | 962.00p | 962.00p | 31016 |
14/02/2020 | 960.00p | 988.00p | 960.00p | 976.00p | 27140 |
13/02/2020 | 932.00p | 990.00p | 932.00p | 982.00p | 42939 |
12/02/2020 | 960.00p | 998.19p | 942.00p | 972.00p | 42753 |
11/02/2020 | 942.00p | 956.00p | 920.00p | 932.00p | 9974 |
10/02/2020 | 946.00p | 960.00p | 919.12p | 940.00p | 17512 |
07/02/2020 | 910.00p | 958.00p | 904.00p | 932.00p | 11083 |
06/02/2020 | 906.00p | 958.00p | 904.00p | 908.00p | 13567 |
05/02/2020 | 920.00p | 958.00p | 902.00p | 902.00p | 29694 |
04/02/2020 | 930.00p | 958.00p | 920.00p | 920.00p | 17098 |
03/02/2020 | 936.00p | 948.00p | 920.00p | 932.00p | 7206 |
31/01/2020 | 950.00p | 958.00p | 922.00p | 958.00p | 39487 |
30/01/2020 | 944.00p | 950.00p | 922.00p | 940.00p | 12079 |
29/01/2020 | 924.00p | 950.00p | 924.00p | 950.00p | 11896 |
28/01/2020 | 934.00p | 948.00p | 922.00p | 942.00p | 12168 |
27/01/2020 | 954.00p | 954.00p | 905.90p | 934.00p | 42791 |
24/01/2020 | 964.00p | 964.00p | 950.00p | 964.00p | 19860 |
23/01/2020 | 980.00p | 980.00p | 951.23p | 968.00p | 10449 |
22/01/2020 | 974.00p | 1,000.00p | 952.00p | 976.00p | 11740 |
21/01/2020 | 956.00p | 984.00p | 950.00p | 950.00p | 7375 |
20/01/2020 | 978.00p | 1,000.00p | 957.50p | 990.00p | 66182 |
17/01/2020 | 948.00p | 990.00p | 948.00p | 980.00p | 33823 |
16/01/2020 | 980.00p | 982.00p | 948.08p | 980.00p | 51635 |
15/01/2020 | 978.00p | 980.00p | 944.00p | 980.00p | 11691 |
14/01/2020 | 940.00p | 980.00p | 940.00p | 980.00p | 22519 |
13/01/2020 | 948.00p | 970.00p | 941.76p | 970.00p | 32990 |
10/01/2020 | 952.00p | 966.00p | 950.00p | 950.00p | 16584 |
09/01/2020 | 938.00p | 970.00p | 910.00p | 960.00p | 38939 |
08/01/2020 | 980.00p | 980.00p | 952.00p | 964.00p | 18720 |
07/01/2020 | 950.00p | 1,010.00p | 950.00p | 980.00p | 164231 |
06/01/2020 | 974.00p | 983.68p | 955.00p | 958.00p | 13778 |
03/01/2020 | 1,000.00p | 1,000.00p | 948.00p | 950.00p | 43665 |
02/01/2020 | 970.00p | 996.44p | 928.00p | 984.00p | 53541 |
31/12/2019 | 968.00p | 970.00p | 942.00p | 955.00p | 5050 |
30/12/2019 | 938.00p | 957.08p | 916.00p | 936.00p | 28308 |
27/12/2019 | 954.00p | 964.24p | 912.00p | 912.00p | 14787 |
24/12/2019 | 952.00p | 963.52p | 925.51p | 946.00p | 15087 |
23/12/2019 | 950.00p | 950.00p | 930.87p | 940.00p | 23411 |
20/12/2019 | 934.00p | 940.00p | 890.00p | 940.00p | 186226 |
19/12/2019 | 892.00p | 947.96p | 890.00p | 930.00p | 56665 |
18/12/2019 | 942.00p | 945.30p | 896.00p | 916.00p | 101141 |
17/12/2019 | 910.00p | 950.00p | 895.40p | 920.00p | 265124 |
16/12/2019 | 900.00p | 926.00p | 863.70p | 908.00p | 121859 |
13/12/2019 | 840.00p | 860.12p | 820.00p | 860.00p | 1187776 |
12/12/2019 | 820.00p | 820.00p | 797.72p | 809.00p | 9171 |
11/12/2019 | 808.00p | 824.00p | 798.80p | 816.00p | 14533 |
10/12/2019 | 808.00p | 810.00p | 796.16p | 805.00p | 391260 |
09/12/2019 | 802.00p | 824.00p | 778.00p | 800.00p | 11454 |
06/12/2019 | 812.00p | 820.00p | 810.00p | 820.00p | 178631 |
05/12/2019 | 816.00p | 818.00p | 806.00p | 806.00p | 15873 |
04/12/2019 | 784.00p | 818.00p | 784.00p | 818.00p | 223070 |
03/12/2019 | 802.00p | 808.00p | 792.00p | 800.00p | 9893 |
02/12/2019 | 802.00p | 812.33p | 800.00p | 800.00p | 582159 |
29/11/2019 | 808.00p | 808.00p | 796.00p | 796.00p | 7446 |
28/11/2019 | 808.00p | 818.00p | 802.00p | 818.00p | 7289 |
27/11/2019 | 816.00p | 818.00p | 788.16p | 810.00p | 29904 |
26/11/2019 | 802.00p | 818.00p | 802.00p | 818.00p | 12464 |
25/11/2019 | 804.00p | 818.00p | 802.00p | 818.00p | 19820 |
22/11/2019 | 802.00p | 816.00p | 802.00p | 810.00p | 7126 |
21/11/2019 | 818.00p | 818.00p | 782.00p | 804.00p | 19517 |
20/11/2019 | 808.00p | 812.44p | 791.00p | 810.00p | 5211 |
19/11/2019 | 818.00p | 818.00p | 782.00p | 782.00p | 7635 |
18/11/2019 | 808.00p | 820.00p | 780.00p | 816.00p | 35259 |
15/11/2019 | 780.00p | 812.00p | 780.00p | 804.00p | 7123 |
14/11/2019 | 778.00p | 816.00p | 776.00p | 804.00p | 3330 |
13/11/2019 | 806.00p | 826.00p | 792.00p | 792.00p | 75602 |
12/11/2019 | 818.00p | 828.00p | 806.00p | 808.00p | 11954 |
11/11/2019 | 828.00p | 828.00p | 799.80p | 820.00p | 11068 |
08/11/2019 | 800.00p | 828.00p | 800.00p | 828.00p | 13253 |
07/11/2019 | 818.00p | 824.00p | 804.00p | 824.00p | 9844 |
06/11/2019 | 790.00p | 828.00p | 790.00p | 818.00p | 3583 |
05/11/2019 | 810.00p | 828.00p | 790.00p | 790.00p | 13686 |
04/11/2019 | 820.00p | 820.00p | 792.00p | 810.00p | 6211 |
01/11/2019 | 830.00p | 830.00p | 790.00p | 818.00p | 20433 |
31/10/2019 | 830.00p | 830.00p | 790.00p | 800.00p | 3270 |
30/10/2019 | 828.00p | 828.00p | 792.00p | 792.00p | 7154 |
29/10/2019 | 790.00p | 830.00p | 790.00p | 790.00p | 5375 |
28/10/2019 | 828.00p | 828.00p | 792.00p | 800.00p | 134001 |
25/10/2019 | 800.00p | 820.00p | 794.86p | 820.00p | 404475 |
24/10/2019 | 794.00p | 814.00p | 792.00p | 814.00p | 3229 |
23/10/2019 | 810.00p | 824.00p | 792.00p | 792.00p | 13954 |
22/10/2019 | 800.00p | 819.94p | 790.00p | 792.00p | 145843 |
21/10/2019 | 802.00p | 825.00p | 802.00p | 802.00p | 4037 |
18/10/2019 | 808.00p | 830.00p | 802.00p | 802.00p | 21569 |
17/10/2019 | 800.00p | 810.00p | 798.00p | 806.00p | 265960 |
16/10/2019 | 810.00p | 818.00p | 782.00p | 782.00p | 5341 |
15/10/2019 | 788.00p | 824.00p | 780.00p | 806.00p | 14488 |
14/10/2019 | 808.00p | 815.00p | 800.00p | 806.00p | 13438 |
11/10/2019 | 782.00p | 810.00p | 780.00p | 798.00p | 2310310 |
10/10/2019 | 802.00p | 810.00p | 788.00p | 800.00p | 7871 |
09/10/2019 | 782.00p | 800.32p | 780.00p | 798.00p | 12649 |
08/10/2019 | 802.00p | 809.97p | 780.00p | 780.00p | 5528 |
07/10/2019 | 786.00p | 802.00p | 783.80p | 790.00p | 19251 |
04/10/2019 | 786.00p | 816.00p | 784.00p | 786.00p | 7498 |
03/10/2019 | 782.00p | 805.00p | 776.00p | 776.00p | 48134 |
02/10/2019 | 798.00p | 815.00p | 792.00p | 792.00p | 3765 |
01/10/2019 | 806.00p | 816.35p | 795.00p | 814.00p | 167798 |
30/09/2019 | 814.00p | 816.00p | 784.00p | 808.00p | 9442 |
27/09/2019 | 782.00p | 819.62p | 780.00p | 814.00p | 11592 |
26/09/2019 | 820.00p | 820.00p | 790.00p | 790.00p | 20719 |
25/09/2019 | 814.00p | 816.00p | 794.00p | 810.00p | 26329 |
24/09/2019 | 808.00p | 830.90p | 786.00p | 812.00p | 53279 |
23/09/2019 | 780.00p | 810.00p | 780.00p | 790.00p | 18940 |
20/09/2019 | 804.00p | 809.52p | 788.00p | 802.00p | 189666 |
19/09/2019 | 822.00p | 834.00p | 786.20p | 812.00p | 23250 |
18/09/2019 | 840.00p | 840.00p | 822.00p | 834.00p | 5919 |
17/09/2019 | 858.00p | 858.00p | 822.00p | 834.00p | 13991 |
16/09/2019 | 842.00p | 852.42p | 822.00p | 840.00p | 48366 |
13/09/2019 | 840.00p | 860.00p | 823.44p | 850.00p | 11308 |
12/09/2019 | 804.00p | 848.00p | 804.00p | 834.00p | 6452 |
11/09/2019 | 800.00p | 842.00p | 800.00p | 842.00p | 1260 |
10/09/2019 | 826.00p | 834.75p | 810.00p | 830.00p | 3654 |
09/09/2019 | 826.00p | 848.00p | 812.00p | 822.00p | 12584 |
06/09/2019 | 838.00p | 850.00p | 806.00p | 828.00p | 34686 |
05/09/2019 | 834.00p | 840.00p | 803.60p | 820.00p | 12910 |
04/09/2019 | 816.00p | 834.00p | 800.00p | 800.00p | 4566 |
03/09/2019 | 834.00p | 840.00p | 805.00p | 840.00p | 8665 |
02/09/2019 | 846.00p | 846.00p | 802.00p | 820.00p | 13051 |
30/08/2019 | 822.00p | 840.00p | 802.00p | 840.00p | 6944 |
29/08/2019 | 830.00p | 836.00p | 820.00p | 836.00p | 5095 |
28/08/2019 | 852.00p | 852.00p | 830.00p | 830.00p | 5709 |
27/08/2019 | 850.00p | 850.00p | 830.00p | 830.00p | 8903 |
23/08/2019 | 850.00p | 850.00p | 830.00p | 830.00p | 3266 |
22/08/2019 | 838.00p | 850.00p | 836.00p | 850.00p | 6820 |
21/08/2019 | 840.00p | 858.22p | 830.00p | 850.00p | 32026 |
20/08/2019 | 832.00p | 878.00p | 832.00p | 870.00p | 28799 |
19/08/2019 | 848.00p | 850.00p | 832.00p | 850.00p | 2671 |
16/08/2019 | 832.00p | 850.00p | 828.00p | 844.00p | 5890 |
15/08/2019 | 826.00p | 846.00p | 824.00p | 846.00p | 59246 |
14/08/2019 | 850.00p | 850.00p | 824.00p | 850.00p | 20874 |
13/08/2019 | 850.00p | 850.00p | 824.00p | 830.00p | 6027 |
12/08/2019 | 826.00p | 850.00p | 824.00p | 830.00p | 62203 |
09/08/2019 | 832.00p | 836.00p | 820.00p | 820.00p | 20828 |
08/08/2019 | 826.00p | 840.00p | 824.00p | 832.00p | 11695 |
07/08/2019 | 848.00p | 850.00p | 820.00p | 832.00p | 28464 |
06/08/2019 | 846.00p | 860.00p | 824.00p | 860.00p | 470197 |
05/08/2019 | 822.00p | 849.63p | 820.00p | 840.00p | 17124 |
02/08/2019 | 842.00p | 860.00p | 828.00p | 842.00p | 15068 |
01/08/2019 | 858.00p | 868.00p | 840.00p | 850.00p | 8339 |
31/07/2019 | 868.00p | 868.00p | 840.00p | 846.00p | 12941 |
*Close Price adjusted for both dividends and splits