Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/05/2020 | 255.00p | 255.00p | 225.00p | 240.00p | 15684 |
07/05/2020 | 300.00p | 300.00p | 230.00p | 255.00p | 15724 |
06/05/2020 | 275.00p | 388.00p | 230.00p | 300.00p | 69571 |
05/05/2020 | 290.00p | 300.00p | 255.00p | 275.00p | 20560 |
04/05/2020 | 290.00p | 301.00p | 250.00p | 290.00p | 36552 |
01/05/2020 | 325.00p | 325.00p | 270.00p | 290.00p | 12779 |
30/04/2020 | 325.00p | 325.00p | 300.00p | 325.00p | 8610 |
29/04/2020 | 335.00p | 355.00p | 300.00p | 325.00p | 10776 |
28/04/2020 | 350.00p | 350.00p | 300.00p | 325.00p | 14351 |
27/04/2020 | 375.00p | 375.00p | 301.00p | 350.00p | 11075 |
24/04/2020 | 400.00p | 405.00p | 355.00p | 375.00p | 4868 |
23/04/2020 | 380.00p | 435.00p | 370.00p | 400.00p | 17453 |
22/04/2020 | 355.00p | 500.00p | 342.00p | 380.00p | 46123 |
21/04/2020 | 390.00p | 390.00p | 300.00p | 355.00p | 26982 |
20/04/2020 | 350.00p | 450.00p | 326.00p | 390.00p | 24321 |
17/04/2020 | 345.00p | 368.00p | 338.00p | 350.00p | 9043 |
16/04/2020 | 365.00p | 440.00p | 320.00p | 345.00p | 33863 |
15/04/2020 | 525.00p | 609.00p | 300.00p | 355.00p | 79474 |
14/04/2020 | 325.00p | 659.00p | 300.00p | 525.00p | 54489 |
09/04/2020 | 390.00p | 428.00p | 300.00p | 325.00p | 24438 |
08/04/2020 | 195.00p | 480.00p | 177.00p | 415.00p | 104866 |
07/04/2020 | 155.00p | 220.00p | 155.00p | 185.00p | 12151 |
06/04/2020 | 145.00p | 170.00p | 121.00p | 155.00p | 4661 |
03/04/2020 | 175.00p | 175.00p | 150.00p | 160.00p | 2885 |
02/04/2020 | 155.00p | 190.00p | 115.00p | 175.00p | 11758 |
01/04/2020 | 165.00p | 175.00p | 130.00p | 155.00p | 8263 |
31/03/2020 | 210.00p | 210.00p | 150.00p | 165.00p | 12483 |
30/03/2020 | 300.00p | 350.00p | 150.00p | 210.00p | 55856 |
27/03/2020 | 425.00p | 290.00p | 290.00p | 290.00p | 0 |
26/03/2020 | 425.00p | 290.00p | 290.00p | 290.00p | 0 |
25/03/2020 | 425.00p | 290.00p | 290.00p | 290.00p | 0 |
24/03/2020 | 425.00p | 290.00p | 290.00p | 290.00p | 0 |
23/03/2020 | 425.00p | 290.00p | 290.00p | 290.00p | 0 |
20/03/2020 | 425.00p | 290.00p | 290.00p | 290.00p | 0 |
19/03/2020 | 425.00p | 290.00p | 290.00p | 290.00p | 0 |
18/03/2020 | 425.00p | 290.00p | 290.00p | 290.00p | 0 |
17/03/2020 | 425.00p | 290.00p | 290.00p | 290.00p | 0 |
16/03/2020 | 425.00p | 290.00p | 290.00p | 290.00p | 0 |
13/03/2020 | 425.00p | 290.00p | 290.00p | 290.00p | 0 |
12/03/2020 | 425.00p | 290.00p | 290.00p | 290.00p | 0 |
11/03/2020 | 425.00p | 290.00p | 290.00p | 290.00p | 0 |
10/03/2020 | 425.00p | 290.00p | 290.00p | 290.00p | 0 |
09/03/2020 | 425.00p | 290.00p | 290.00p | 290.00p | 0 |
06/03/2020 | 425.00p | 290.00p | 290.00p | 290.00p | 0 |
05/03/2020 | 425.00p | 290.00p | 290.00p | 290.00p | 0 |
04/03/2020 | 425.00p | 425.00p | 205.00p | 290.00p | 22030 |
03/03/2020 | 575.00p | 575.00p | 360.00p | 425.00p | 8688 |
02/03/2020 | 625.00p | 625.00p | 500.00p | 500.00p | 5550 |
28/02/2020 | 625.00p | 650.00p | 600.00p | 625.00p | 851 |
27/02/2020 | 700.00p | 700.00p | 600.00p | 650.00p | 711 |
26/02/2020 | 725.00p | 725.00p | 650.00p | 700.00p | 1071 |
25/02/2020 | 700.00p | 725.00p | 681.00p | 725.00p | 1728 |
24/02/2020 | 750.00p | 750.00p | 650.00p | 700.00p | 772 |
21/02/2020 | 725.00p | 750.00p | 650.00p | 750.00p | 1848 |
20/02/2020 | 650.00p | 780.00p | 650.00p | 725.00p | 2775 |
19/02/2020 | 700.00p | 700.00p | 610.00p | 625.00p | 3144 |
18/02/2020 | 700.00p | 710.00p | 660.00p | 700.00p | 321 |
17/02/2020 | 700.00p | 730.00p | 665.00p | 700.00p | 870 |
14/02/2020 | 725.00p | 725.00p | 682.00p | 700.00p | 1327 |
13/02/2020 | 750.00p | 750.00p | 610.00p | 725.00p | 3149 |
12/02/2020 | 725.00p | 775.00p | 725.00p | 750.00p | 716 |
11/02/2020 | 725.00p | 725.00p | 650.00p | 700.00p | 865 |
10/02/2020 | 750.00p | 900.00p | 660.00p | 725.00p | 7933 |
07/02/2020 | 725.00p | 790.00p | 640.00p | 750.00p | 2160 |
06/02/2020 | 725.00p | 727.00p | 700.00p | 725.00p | 421 |
05/02/2020 | 725.00p | 730.00p | 716.00p | 725.00p | 226 |
04/02/2020 | 650.00p | 750.00p | 630.00p | 725.00p | 4142 |
03/02/2020 | 675.00p | 675.00p | 615.00p | 650.00p | 3897 |
31/01/2020 | 650.00p | 739.00p | 610.00p | 675.00p | 6355 |
30/01/2020 | 675.00p | 675.00p | 620.00p | 650.00p | 2761 |
29/01/2020 | 700.00p | 730.00p | 650.00p | 675.00p | 875 |
28/01/2020 | 700.00p | 835.00p | 655.00p | 675.00p | 4864 |
27/01/2020 | 675.00p | 680.00p | 615.00p | 650.00p | 3010 |
24/01/2020 | 700.00p | 700.00p | 650.00p | 700.00p | 6631 |
23/01/2020 | 700.00p | 765.00p | 661.00p | 700.00p | 296 |
22/01/2020 | 700.00p | 720.00p | 660.00p | 700.00p | 161 |
21/01/2020 | 725.00p | 725.00p | 700.00p | 700.00p | 372 |
20/01/2020 | 725.00p | 750.00p | 700.00p | 725.00p | 80 |
17/01/2020 | 750.00p | 750.00p | 700.00p | 725.00p | 1115 |
16/01/2020 | 775.00p | 775.00p | 710.00p | 750.00p | 499 |
15/01/2020 | 850.00p | 850.00p | 680.00p | 775.00p | 3491 |
14/01/2020 | 725.00p | 947.00p | 715.00p | 850.00p | 12825 |
13/01/2020 | 700.00p | 850.00p | 700.00p | 725.00p | 4656 |
10/01/2020 | 700.00p | 725.00p | 650.00p | 700.00p | 1556 |
09/01/2020 | 700.00p | 700.00p | 650.00p | 700.00p | 1154 |
08/01/2020 | 700.00p | 718.00p | 700.00p | 700.00p | 285 |
07/01/2020 | 675.00p | 724.00p | 630.00p | 700.00p | 552 |
06/01/2020 | 675.00p | 724.00p | 620.00p | 675.00p | 401 |
03/01/2020 | 700.00p | 724.00p | 650.00p | 675.00p | 855 |
02/01/2020 | 725.00p | 740.00p | 650.00p | 700.00p | 265 |
31/12/2019 | 725.00p | 745.00p | 650.00p | 725.00p | 92 |
30/12/2019 | 650.00p | 770.00p | 650.00p | 725.00p | 2406 |
27/12/2019 | 700.00p | 700.00p | 650.00p | 675.00p | 175 |
24/12/2019 | 700.00p | 700.00p | 650.00p | 700.00p | 62 |
23/12/2019 | 725.00p | 725.00p | 650.00p | 700.00p | 522 |
20/12/2019 | 625.00p | 730.00p | 606.00p | 725.00p | 2458 |
19/12/2019 | 650.00p | 690.00p | 600.00p | 625.00p | 2769 |
18/12/2019 | 725.00p | 725.00p | 610.00p | 650.00p | 1306 |
17/12/2019 | 675.00p | 730.00p | 613.00p | 725.00p | 4744 |
16/12/2019 | 825.00p | 825.00p | 625.00p | 675.00p | 8003 |
13/12/2019 | 825.00p | 825.00p | 760.00p | 825.00p | 63 |
12/12/2019 | 725.00p | 825.00p | 725.00p | 825.00p | 1520 |
11/12/2019 | 750.00p | 780.00p | 700.00p | 725.00p | 2495 |
10/12/2019 | 850.00p | 850.00p | 700.00p | 750.00p | 2714 |
09/12/2019 | 850.00p | 890.00p | 760.00p | 850.00p | 2804 |
06/12/2019 | 800.00p | 850.00p | 775.00p | 850.00p | 589 |
05/12/2019 | 800.00p | 850.00p | 750.00p | 800.00p | 1773 |
04/12/2019 | 850.00p | 850.00p | 758.00p | 800.00p | 2344 |
03/12/2019 | 850.00p | 875.00p | 765.00p | 850.00p | 992 |
02/12/2019 | 950.00p | 950.00p | 710.00p | 850.00p | 4546 |
29/11/2019 | 1,100.00p | 1,100.00p | 900.00p | 950.00p | 4855 |
28/11/2019 | 1,000.00p | 1,200.00p | 940.00p | 1,100.00p | 3390 |
27/11/2019 | 875.00p | 1,050.00p | 800.00p | 1,000.00p | 2901 |
26/11/2019 | 825.00p | 920.00p | 810.00p | 875.00p | 1987 |
25/11/2019 | 850.00p | 900.00p | 800.00p | 850.00p | 2475 |
22/11/2019 | 1,075.00p | 1,075.00p | 820.00p | 850.00p | 3913 |
21/11/2019 | 850.00p | 1,500.00p | 850.00p | 1,075.00p | 31573 |
20/11/2019 | 900.00p | 900.00p | 810.00p | 850.00p | 1382 |
19/11/2019 | 875.00p | 940.00p | 875.00p | 900.00p | 781 |
18/11/2019 | 875.00p | 925.00p | 800.00p | 875.00p | 4203 |
15/11/2019 | 775.00p | 950.00p | 700.00p | 875.00p | 3548 |
14/11/2019 | 750.00p | 820.00p | 672.00p | 775.00p | 1467 |
13/11/2019 | 700.00p | 794.00p | 650.00p | 750.00p | 3773 |
12/11/2019 | 725.00p | 725.00p | 605.00p | 700.00p | 5157 |
11/11/2019 | 775.00p | 775.00p | 655.00p | 725.00p | 1701 |
08/11/2019 | 800.00p | 808.00p | 700.00p | 775.00p | 1578 |
07/11/2019 | 800.00p | 817.00p | 720.00p | 800.00p | 1172 |
06/11/2019 | 800.00p | 819.00p | 750.00p | 800.00p | 60 |
05/11/2019 | 775.00p | 824.00p | 750.00p | 800.00p | 2816 |
04/11/2019 | 775.00p | 787.00p | 750.00p | 775.00p | 690 |
01/11/2019 | 800.00p | 860.00p | 700.00p | 775.00p | 3278 |
31/10/2019 | 725.00p | 735.00p | 700.00p | 725.00p | 277 |
30/10/2019 | 775.00p | 786.00p | 700.00p | 725.00p | 2188 |
29/10/2019 | 825.00p | 839.00p | 750.00p | 775.00p | 2387 |
28/10/2019 | 875.00p | 875.00p | 800.00p | 825.00p | 842 |
25/10/2019 | 875.00p | 875.00p | 853.00p | 875.00p | 66 |
24/10/2019 | 850.00p | 890.00p | 810.00p | 875.00p | 2341 |
23/10/2019 | 825.00p | 870.00p | 805.00p | 850.00p | 1555 |
22/10/2019 | 825.00p | 833.00p | 800.00p | 825.00p | 122 |
21/10/2019 | 850.00p | 850.00p | 800.00p | 825.00p | 1684 |
18/10/2019 | 975.00p | 1,050.00p | 810.00p | 850.00p | 5302 |
17/10/2019 | 875.00p | 1,000.00p | 815.00p | 950.00p | 3075 |
16/10/2019 | 875.00p | 890.00p | 850.00p | 875.00p | 1114 |
15/10/2019 | 875.00p | 880.00p | 850.00p | 875.00p | 725 |
14/10/2019 | 925.00p | 925.00p | 825.00p | 875.00p | 2719 |
11/10/2019 | 975.00p | 997.00p | 850.00p | 925.00p | 3291 |
10/10/2019 | 950.00p | 1,000.00p | 913.00p | 975.00p | 579 |
09/10/2019 | 1,200.00p | 1,200.00p | 800.00p | 950.00p | 12687 |
08/10/2019 | 1,100.00p | 1,180.00p | 1,050.00p | 1,150.00p | 2192 |
07/10/2019 | 1,125.00p | 1,150.00p | 1,066.00p | 1,100.00p | 936 |
04/10/2019 | 1,200.00p | 1,240.00p | 1,060.00p | 1,125.00p | 1231 |
03/10/2019 | 1,050.00p | 1,340.00p | 1,044.00p | 1,200.00p | 3877 |
02/10/2019 | 1,150.00p | 1,180.00p | 1,035.00p | 1,050.00p | 3231 |
01/10/2019 | 1,225.00p | 1,225.00p | 1,030.00p | 1,150.00p | 5160 |
30/09/2019 | 1,225.00p | 1,245.00p | 1,165.00p | 1,225.00p | 2052 |
27/09/2019 | 1,275.00p | 1,320.00p | 1,125.00p | 1,225.00p | 1538 |
26/09/2019 | 1,350.00p | 1,420.00p | 1,206.00p | 1,275.00p | 2303 |
25/09/2019 | 1,225.00p | 1,390.00p | 1,200.00p | 1,350.00p | 2440 |
24/09/2019 | 1,275.00p | 1,275.00p | 1,200.00p | 1,225.00p | 1429 |
23/09/2019 | 1,350.00p | 1,350.00p | 1,235.00p | 1,275.00p | 695 |
20/09/2019 | 1,450.00p | 1,480.00p | 1,276.00p | 1,350.00p | 3085 |
19/09/2019 | 1,400.00p | 1,500.00p | 1,310.00p | 1,450.00p | 1520 |
18/09/2019 | 1,425.00p | 1,425.00p | 1,315.00p | 1,400.00p | 1092 |
17/09/2019 | 1,300.00p | 1,490.00p | 1,253.00p | 1,425.00p | 2766 |
16/09/2019 | 1,300.00p | 1,370.00p | 1,250.00p | 1,300.00p | 682 |
13/09/2019 | 1,350.00p | 1,450.00p | 1,215.00p | 1,300.00p | 4440 |
12/09/2019 | 1,200.00p | 1,370.00p | 1,075.00p | 1,350.00p | 7290 |
11/09/2019 | 1,200.00p | 1,250.00p | 1,055.00p | 1,200.00p | 2384 |
10/09/2019 | 1,225.00p | 1,240.00p | 1,075.00p | 1,200.00p | 2478 |
09/09/2019 | 1,250.00p | 1,395.00p | 1,060.00p | 1,225.00p | 3997 |
06/09/2019 | 1,325.00p | 1,360.00p | 1,200.00p | 1,250.00p | 3402 |
05/09/2019 | 1,275.00p | 1,367.00p | 1,253.00p | 1,325.00p | 1097 |
04/09/2019 | 1,375.00p | 1,398.00p | 1,220.00p | 1,275.00p | 2884 |
03/09/2019 | 1,450.00p | 1,460.00p | 1,310.00p | 1,375.00p | 3220 |
02/09/2019 | 1,375.00p | 1,670.00p | 1,350.00p | 1,450.00p | 5373 |
30/08/2019 | 1,250.00p | 1,438.00p | 1,160.00p | 1,400.00p | 4568 |
29/08/2019 | 1,250.00p | 1,320.00p | 1,105.00p | 1,250.00p | 5539 |
28/08/2019 | 1,325.00p | 1,350.00p | 1,155.00p | 1,250.00p | 10952 |
27/08/2019 | 1,525.00p | 1,525.00p | 1,305.00p | 1,325.00p | 5323 |
23/08/2019 | 1,850.00p | 1,900.00p | 1,465.00p | 1,550.00p | 18835 |
22/08/2019 | 1,875.00p | 1,970.00p | 1,726.00p | 1,850.00p | 8358 |
21/08/2019 | 1,700.00p | 2,000.00p | 1,638.00p | 1,875.00p | 7469 |
20/08/2019 | 1,700.00p | 1,720.00p | 1,570.00p | 1,700.00p | 6616 |
19/08/2019 | 1,575.00p | 1,790.00p | 1,525.00p | 1,700.00p | 9548 |
16/08/2019 | 1,300.00p | 1,898.00p | 1,210.00p | 1,575.00p | 17093 |
15/08/2019 | 1,375.00p | 1,375.00p | 1,210.00p | 1,300.00p | 4367 |
14/08/2019 | 1,600.00p | 1,600.00p | 1,310.00p | 1,375.00p | 6471 |
13/08/2019 | 1,450.00p | 1,640.00p | 1,286.00p | 1,475.00p | 14719 |
12/08/2019 | 1,225.00p | 1,450.00p | 1,100.00p | 1,450.00p | 15923 |
09/08/2019 | 1,200.00p | 1,490.00p | 1,100.00p | 1,225.00p | 29035 |
08/08/2019 | 1,525.00p | 1,525.00p | 1,150.00p | 1,200.00p | 6682 |
07/08/2019 | 1,650.00p | 1,700.00p | 1,415.00p | 1,475.00p | 10377 |
06/08/2019 | 2,150.00p | 2,150.00p | 1,516.00p | 1,700.00p | 15274 |
05/08/2019 | 2,250.00p | 2,268.00p | 2,100.00p | 2,150.00p | 770 |
02/08/2019 | 2,300.00p | 2,318.00p | 2,200.00p | 2,260.00p | 1331 |
01/08/2019 | 2,300.00p | 2,329.00p | 2,220.00p | 2,300.00p | 359 |
31/07/2019 | 2,350.00p | 2,350.00p | 2,220.00p | 2,300.00p | 593 |
30/07/2019 | 2,400.00p | 2,400.00p | 2,200.00p | 2,350.00p | 1904 |
29/07/2019 | 2,400.00p | 2,445.00p | 2,200.00p | 2,400.00p | 748 |
26/07/2019 | 2,250.00p | 2,470.00p | 2,240.00p | 2,400.00p | 1338 |
*Close Price adjusted for both dividends and splits