Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/02/2020 | 940.00p | 940.00p | 920.20p | 930.00p | 1130 |
27/02/2020 | 945.00p | 945.00p | 930.30p | 945.00p | 192 |
26/02/2020 | 945.00p | 945.00p | 930.30p | 945.00p | 113 |
25/02/2020 | 945.00p | 945.00p | 945.00p | 945.00p | 0 |
24/02/2020 | 945.00p | 945.00p | 945.00p | 945.00p | 3000 |
21/02/2020 | 945.00p | 945.00p | 945.00p | 945.00p | 1000 |
20/02/2020 | 942.50p | 953.00p | 942.50p | 945.00p | 524 |
19/02/2020 | 942.50p | 942.50p | 935.55p | 942.50p | 3 |
18/02/2020 | 942.50p | 953.00p | 935.55p | 942.50p | 407 |
17/02/2020 | 942.50p | 942.50p | 935.55p | 942.50p | 60 |
14/02/2020 | 940.00p | 942.50p | 940.00p | 942.50p | 1042 |
13/02/2020 | 940.00p | 940.00p | 940.00p | 940.00p | 0 |
12/02/2020 | 935.00p | 944.00p | 935.00p | 940.00p | 700 |
11/02/2020 | 935.00p | 942.49p | 935.00p | 935.00p | 100 |
10/02/2020 | 935.00p | 935.00p | 935.00p | 935.00p | 0 |
07/02/2020 | 935.00p | 935.00p | 927.00p | 935.00p | 146 |
06/02/2020 | 932.50p | 940.00p | 932.50p | 935.00p | 653 |
05/02/2020 | 930.00p | 939.99p | 930.00p | 930.00p | 10 |
04/02/2020 | 930.00p | 939.99p | 930.00p | 930.00p | 100 |
03/02/2020 | 927.50p | 930.00p | 927.50p | 930.00p | 2100 |
31/01/2020 | 925.00p | 935.40p | 925.00p | 927.50p | 530 |
30/01/2020 | 945.00p | 945.00p | 925.00p | 925.00p | 356 |
29/01/2020 | 947.50p | 947.50p | 939.00p | 945.00p | 10 |
28/01/2020 | 947.50p | 947.50p | 947.50p | 947.50p | 0 |
27/01/2020 | 947.50p | 947.50p | 947.50p | 947.50p | 0 |
24/01/2020 | 947.50p | 953.50p | 947.50p | 947.50p | 500 |
23/01/2020 | 947.50p | 955.00p | 947.50p | 947.50p | 470 |
22/01/2020 | 947.50p | 947.50p | 947.50p | 947.50p | 0 |
21/01/2020 | 947.50p | 947.50p | 947.50p | 947.50p | 3740 |
20/01/2020 | 947.50p | 947.50p | 947.50p | 947.50p | 0 |
17/01/2020 | 947.50p | 947.50p | 947.50p | 947.50p | 0 |
16/01/2020 | 947.50p | 957.35p | 947.50p | 947.50p | 167 |
15/01/2020 | 947.50p | 957.35p | 947.50p | 947.50p | 522 |
14/01/2020 | 947.50p | 947.50p | 947.50p | 947.50p | 0 |
13/01/2020 | 945.00p | 947.50p | 945.00p | 947.50p | 0 |
10/01/2020 | 945.00p | 957.45p | 931.50p | 945.00p | 110 |
09/01/2020 | 942.50p | 945.00p | 942.50p | 945.00p | 1500 |
08/01/2020 | 942.50p | 942.50p | 942.50p | 942.50p | 0 |
07/01/2020 | 942.50p | 953.00p | 942.50p | 942.50p | 260 |
06/01/2020 | 942.50p | 942.50p | 942.50p | 942.50p | 0 |
03/01/2020 | 942.50p | 942.50p | 942.50p | 942.50p | 0 |
02/01/2020 | 942.50p | 942.50p | 942.50p | 942.50p | 0 |
31/12/2019 | 942.50p | 942.50p | 942.50p | 942.50p | 0 |
30/12/2019 | 942.50p | 942.50p | 942.50p | 942.50p | 0 |
27/12/2019 | 942.50p | 942.50p | 942.50p | 942.50p | 0 |
24/12/2019 | 942.50p | 951.00p | 931.25p | 942.50p | 1423 |
23/12/2019 | 930.00p | 942.50p | 930.00p | 942.50p | 600 |
20/12/2019 | 930.00p | 930.00p | 930.00p | 930.00p | 0 |
19/12/2019 | 930.00p | 940.00p | 930.00p | 930.00p | 29 |
18/12/2019 | 930.00p | 937.00p | 930.00p | 930.00p | 400 |
17/12/2019 | 930.00p | 930.00p | 930.00p | 930.00p | 0 |
16/12/2019 | 917.50p | 937.00p | 917.50p | 930.00p | 2122 |
13/12/2019 | 915.00p | 922.20p | 906.25p | 917.50p | 334 |
12/12/2019 | 915.00p | 915.00p | 905.00p | 905.00p | 0 |
11/12/2019 | 915.00p | 915.00p | 915.00p | 915.00p | 0 |
10/12/2019 | 915.00p | 915.00p | 915.00p | 915.00p | 0 |
09/12/2019 | 915.00p | 922.20p | 915.00p | 915.00p | 550 |
06/12/2019 | 915.00p | 915.00p | 915.00p | 915.00p | 0 |
05/12/2019 | 915.00p | 918.00p | 900.00p | 915.00p | 1511 |
04/12/2019 | 920.00p | 920.00p | 910.00p | 915.00p | 335 |
03/12/2019 | 920.00p | 920.00p | 920.00p | 920.00p | 1100 |
02/12/2019 | 920.00p | 920.00p | 920.00p | 920.00p | 0 |
29/11/2019 | 920.00p | 920.00p | 920.00p | 920.00p | 0 |
28/11/2019 | 910.00p | 925.00p | 910.00p | 920.00p | 2000 |
27/11/2019 | 910.00p | 910.00p | 910.00p | 910.00p | 0 |
26/11/2019 | 910.00p | 910.00p | 910.00p | 910.00p | 0 |
25/11/2019 | 910.00p | 910.00p | 910.00p | 910.00p | 0 |
22/11/2019 | 910.00p | 910.00p | 910.00p | 910.00p | 0 |
21/11/2019 | 910.00p | 910.00p | 910.00p | 910.00p | 0 |
20/11/2019 | 910.00p | 910.00p | 910.00p | 910.00p | 2087 |
19/11/2019 | 910.00p | 910.00p | 910.00p | 910.00p | 1096 |
18/11/2019 | 910.00p | 910.00p | 910.00p | 910.00p | 0 |
15/11/2019 | 910.00p | 910.00p | 910.00p | 910.00p | 750 |
14/11/2019 | 910.00p | 910.00p | 910.00p | 910.00p | 0 |
13/11/2019 | 910.00p | 910.00p | 910.00p | 910.00p | 0 |
12/11/2019 | 915.00p | 919.00p | 910.00p | 910.00p | 79 |
11/11/2019 | 915.00p | 915.00p | 915.00p | 915.00p | 0 |
08/11/2019 | 915.00p | 922.50p | 900.30p | 915.00p | 581 |
07/11/2019 | 920.00p | 922.50p | 915.00p | 915.00p | 20 |
06/11/2019 | 920.00p | 920.00p | 920.00p | 920.00p | 0 |
05/11/2019 | 920.00p | 925.00p | 920.00p | 920.00p | 536 |
04/11/2019 | 915.00p | 920.00p | 915.00p | 920.00p | 0 |
01/11/2019 | 915.00p | 915.00p | 915.00p | 915.00p | 0 |
31/10/2019 | 915.00p | 915.00p | 915.00p | 915.00p | 0 |
30/10/2019 | 915.00p | 915.00p | 915.00p | 915.00p | 0 |
29/10/2019 | 915.00p | 915.00p | 915.00p | 915.00p | 1000 |
28/10/2019 | 915.00p | 918.00p | 907.50p | 915.00p | 392 |
25/10/2019 | 905.00p | 916.00p | 897.50p | 915.00p | 590 |
24/10/2019 | 892.50p | 905.00p | 892.50p | 905.00p | 2000 |
23/10/2019 | 892.50p | 904.00p | 892.50p | 892.50p | 163 |
22/10/2019 | 890.00p | 904.00p | 890.00p | 892.50p | 214 |
21/10/2019 | 890.00p | 904.00p | 890.00p | 890.00p | 109 |
18/10/2019 | 890.00p | 890.00p | 875.00p | 890.00p | 366 |
17/10/2019 | 890.00p | 890.00p | 890.00p | 890.00p | 0 |
16/10/2019 | 890.00p | 901.00p | 890.00p | 890.00p | 332 |
15/10/2019 | 890.00p | 901.00p | 890.00p | 890.00p | 25 |
14/10/2019 | 890.00p | 902.00p | 890.00p | 890.00p | 338 |
11/10/2019 | 890.00p | 899.00p | 876.00p | 890.00p | 181 |
10/10/2019 | 890.00p | 890.00p | 890.00p | 890.00p | 0 |
09/10/2019 | 890.00p | 890.00p | 890.00p | 890.00p | 0 |
08/10/2019 | 890.00p | 890.00p | 890.00p | 890.00p | 0 |
07/10/2019 | 885.00p | 890.00p | 885.00p | 890.00p | 1000 |
04/10/2019 | 885.00p | 892.50p | 885.00p | 885.00p | 200 |
03/10/2019 | 885.00p | 885.00p | 870.50p | 885.00p | 214 |
02/10/2019 | 885.00p | 885.00p | 885.00p | 885.00p | 0 |
01/10/2019 | 885.00p | 898.50p | 870.30p | 885.00p | 445 |
30/09/2019 | 885.00p | 885.00p | 885.00p | 885.00p | 0 |
27/09/2019 | 885.00p | 885.00p | 885.00p | 885.00p | 0 |
26/09/2019 | 885.00p | 885.00p | 885.00p | 885.00p | 0 |
25/09/2019 | 885.00p | 885.00p | 885.00p | 885.00p | 0 |
24/09/2019 | 885.00p | 898.80p | 885.00p | 885.00p | 10 |
23/09/2019 | 890.00p | 898.80p | 870.00p | 885.00p | 1350 |
20/09/2019 | 890.00p | 890.00p | 890.00p | 890.00p | 0 |
19/09/2019 | 890.00p | 890.00p | 890.00p | 890.00p | 0 |
18/09/2019 | 890.00p | 890.00p | 870.40p | 890.00p | 500 |
17/09/2019 | 890.00p | 890.00p | 870.40p | 890.00p | 500 |
16/09/2019 | 890.00p | 890.00p | 890.00p | 890.00p | 0 |
13/09/2019 | 890.00p | 890.00p | 890.00p | 890.00p | 0 |
12/09/2019 | 900.00p | 908.40p | 880.00p | 890.00p | 1208 |
11/09/2019 | 920.00p | 920.00p | 902.00p | 915.00p | 532 |
10/09/2019 | 920.00p | 920.00p | 920.00p | 920.00p | 0 |
09/09/2019 | 920.00p | 920.00p | 920.00p | 920.00p | 0 |
06/09/2019 | 920.00p | 920.00p | 920.00p | 920.00p | 0 |
05/09/2019 | 920.00p | 920.00p | 920.00p | 920.00p | 0 |
04/09/2019 | 900.00p | 920.00p | 900.00p | 920.00p | 1944 |
03/09/2019 | 890.00p | 900.00p | 890.00p | 900.00p | 0 |
02/09/2019 | 885.00p | 909.60p | 885.00p | 890.00p | 329 |
30/08/2019 | 885.00p | 885.00p | 885.00p | 885.00p | 0 |
29/08/2019 | 885.00p | 904.00p | 863.00p | 885.00p | 727 |
28/08/2019 | 885.00p | 885.00p | 885.00p | 885.00p | 1099 |
27/08/2019 | 885.00p | 885.00p | 885.00p | 885.00p | 0 |
23/08/2019 | 885.00p | 885.00p | 885.00p | 885.00p | 0 |
22/08/2019 | 885.00p | 904.00p | 885.00p | 885.00p | 109 |
21/08/2019 | 885.00p | 885.00p | 885.00p | 885.00p | 0 |
20/08/2019 | 885.00p | 885.00p | 885.00p | 885.00p | 0 |
19/08/2019 | 885.00p | 885.00p | 885.00p | 885.00p | 0 |
16/08/2019 | 885.00p | 899.50p | 885.00p | 885.00p | 330 |
15/08/2019 | 887.50p | 898.00p | 865.45p | 885.00p | 650 |
14/08/2019 | 907.50p | 907.50p | 860.40p | 887.50p | 1212 |
13/08/2019 | 907.50p | 907.50p | 907.50p | 907.50p | 0 |
12/08/2019 | 907.50p | 907.50p | 887.00p | 907.50p | 12 |
09/08/2019 | 907.50p | 907.50p | 907.50p | 907.50p | 0 |
08/08/2019 | 907.50p | 907.50p | 907.50p | 907.50p | 0 |
07/08/2019 | 907.50p | 907.50p | 907.50p | 907.50p | 0 |
06/08/2019 | 907.50p | 907.50p | 907.50p | 907.50p | 0 |
05/08/2019 | 907.50p | 907.50p | 907.50p | 907.50p | 1000 |
02/08/2019 | 907.50p | 907.50p | 907.50p | 907.50p | 0 |
01/08/2019 | 907.50p | 907.50p | 900.00p | 907.50p | 2000 |
31/07/2019 | 907.50p | 907.50p | 887.00p | 900.00p | 1700 |
30/07/2019 | 907.50p | 907.50p | 907.50p | 907.50p | 1300 |
29/07/2019 | 915.00p | 915.00p | 900.30p | 907.50p | 263 |
26/07/2019 | 915.00p | 915.00p | 915.00p | 915.00p | 0 |
25/07/2019 | 915.00p | 915.00p | 915.00p | 915.00p | 0 |
24/07/2019 | 915.00p | 915.00p | 915.00p | 915.00p | 0 |
23/07/2019 | 915.00p | 915.00p | 915.00p | 915.00p | 0 |
22/07/2019 | 915.00p | 929.70p | 915.00p | 915.00p | 412 |
19/07/2019 | 915.00p | 915.00p | 915.00p | 915.00p | 2150 |
18/07/2019 | 900.00p | 915.00p | 900.00p | 915.00p | 60 |
17/07/2019 | 895.00p | 900.00p | 880.30p | 900.00p | 256 |
16/07/2019 | 890.00p | 905.00p | 890.00p | 895.00p | 267 |
15/07/2019 | 890.00p | 905.00p | 890.00p | 890.00p | 500 |
12/07/2019 | 890.00p | 890.00p | 890.00p | 890.00p | 0 |
11/07/2019 | 890.00p | 890.00p | 870.00p | 890.00p | 5 |
10/07/2019 | 905.00p | 905.00p | 870.00p | 890.00p | 1250 |
09/07/2019 | 905.00p | 905.00p | 890.00p | 905.00p | 61 |
08/07/2019 | 905.00p | 905.00p | 905.00p | 905.00p | 0 |
05/07/2019 | 920.00p | 920.00p | 905.00p | 905.00p | 750 |
04/07/2019 | 920.00p | 920.00p | 920.00p | 920.00p | 0 |
03/07/2019 | 925.00p | 925.00p | 920.00p | 920.00p | 0 |
02/07/2019 | 925.00p | 925.00p | 902.00p | 925.00p | 500 |
01/07/2019 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
28/06/2019 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
27/06/2019 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
26/06/2019 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
25/06/2019 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
24/06/2019 | 940.00p | 940.00p | 910.00p | 925.00p | 605 |
21/06/2019 | 940.00p | 940.00p | 920.00p | 940.00p | 417 |
20/06/2019 | 940.00p | 940.00p | 940.00p | 940.00p | 0 |
19/06/2019 | 940.00p | 940.00p | 940.00p | 940.00p | 0 |
18/06/2019 | 940.00p | 940.00p | 940.00p | 940.00p | 0 |
17/06/2019 | 940.00p | 940.00p | 940.00p | 940.00p | 0 |
14/06/2019 | 940.00p | 960.00p | 940.00p | 940.00p | 113 |
13/06/2019 | 925.00p | 950.00p | 921.00p | 940.00p | 939 |
12/06/2019 | 895.00p | 950.00p | 895.00p | 925.00p | 10819 |
11/06/2019 | 895.00p | 916.00p | 895.00p | 895.00p | 553 |
10/06/2019 | 885.00p | 900.00p | 885.00p | 895.00p | 552 |
07/06/2019 | 885.00p | 900.00p | 885.00p | 885.00p | 100 |
06/06/2019 | 875.00p | 900.00p | 875.00p | 875.00p | 35 |
05/06/2019 | 875.00p | 875.00p | 875.00p | 875.00p | 0 |
04/06/2019 | 875.00p | 900.00p | 875.00p | 875.00p | 119 |
03/06/2019 | 875.00p | 900.00p | 875.00p | 875.00p | 525 |
31/05/2019 | 875.00p | 900.00p | 875.00p | 875.00p | 108 |
30/05/2019 | 875.00p | 900.00p | 875.00p | 875.00p | 22 |
29/05/2019 | 875.00p | 900.00p | 875.00p | 875.00p | 496 |
28/05/2019 | 875.00p | 900.00p | 875.00p | 875.00p | 330 |
24/05/2019 | 875.00p | 900.00p | 875.00p | 875.00p | 1161 |
23/05/2019 | 875.00p | 900.00p | 875.00p | 875.00p | 534 |
22/05/2019 | 875.00p | 875.00p | 875.00p | 875.00p | 2218 |
21/05/2019 | 875.00p | 875.00p | 875.00p | 875.00p | 0 |
20/05/2019 | 875.00p | 900.00p | 875.00p | 875.00p | 330 |
*Close Price adjusted for both dividends and splits