Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/05/2020 | 7,962.00p | 8,072.00p | 7,880.00p | 8,026.00p | 383519 |
14/05/2020 | 7,998.00p | 8,025.94p | 7,852.00p | 7,924.00p | 482026 |
13/05/2020 | 8,046.00p | 8,186.00p | 7,982.00p | 8,044.00p | 506244 |
12/05/2020 | 7,944.00p | 8,190.00p | 7,886.00p | 8,104.00p | 821551 |
11/05/2020 | 7,946.00p | 7,982.00p | 7,798.00p | 7,956.00p | 368424 |
07/05/2020 | 7,696.00p | 7,836.00p | 7,672.00p | 7,828.00p | 555234 |
06/05/2020 | 7,614.00p | 7,676.00p | 7,538.00p | 7,676.00p | 739749 |
05/05/2020 | 7,552.00p | 7,626.00p | 7,450.00p | 7,588.00p | 846740 |
04/05/2020 | 7,486.00p | 7,516.00p | 7,328.00p | 7,426.00p | 404810 |
01/05/2020 | 7,338.00p | 7,560.00p | 7,302.00p | 7,470.00p | 333334 |
30/04/2020 | 7,640.00p | 7,748.00p | 7,432.00p | 7,456.00p | 712637 |
29/04/2020 | 7,458.00p | 7,616.00p | 7,442.00p | 7,586.00p | 483823 |
28/04/2020 | 7,500.00p | 7,566.00p | 7,448.00p | 7,488.00p | 627896 |
27/04/2020 | 7,504.00p | 7,580.00p | 7,418.00p | 7,486.00p | 506400 |
24/04/2020 | 7,552.00p | 7,602.00p | 7,432.00p | 7,440.00p | 396287 |
23/04/2020 | 7,666.00p | 7,712.00p | 7,516.00p | 7,560.00p | 383704 |
22/04/2020 | 7,408.00p | 7,654.00p | 7,380.00p | 7,622.00p | 539460 |
21/04/2020 | 7,516.00p | 7,818.00p | 7,350.00p | 7,350.00p | 789330 |
20/04/2020 | 7,550.00p | 7,633.40p | 7,474.00p | 7,542.00p | 315008 |
17/04/2020 | 7,436.00p | 7,592.00p | 7,346.00p | 7,482.00p | 877388 |
16/04/2020 | 7,110.00p | 7,320.00p | 7,034.00p | 7,262.00p | 602089 |
15/04/2020 | 7,150.00p | 7,230.00p | 6,982.00p | 7,064.00p | 519531 |
14/04/2020 | 7,314.00p | 7,368.00p | 7,178.97p | 7,244.00p | 522576 |
09/04/2020 | 7,182.00p | 7,262.00p | 6,968.00p | 7,232.00p | 443427 |
08/04/2020 | 7,096.00p | 7,234.00p | 6,972.00p | 7,126.00p | 672312 |
07/04/2020 | 7,274.00p | 7,426.00p | 7,006.00p | 7,180.00p | 975267 |
06/04/2020 | 7,332.00p | 7,533.30p | 6,804.00p | 7,064.00p | 1190653 |
03/04/2020 | 6,802.00p | 7,222.00p | 6,702.00p | 7,200.00p | 683999 |
02/04/2020 | 7,118.00p | 7,142.00p | 6,496.00p | 6,736.00p | 926765 |
01/04/2020 | 7,044.00p | 7,186.00p | 6,864.00p | 7,070.00p | 751458 |
31/03/2020 | 7,290.00p | 7,406.00p | 7,076.00p | 7,280.00p | 892020 |
30/03/2020 | 6,892.00p | 7,334.00p | 6,716.00p | 7,322.00p | 629193 |
27/03/2020 | 7,154.00p | 7,252.00p | 6,794.00p | 6,948.00p | 1292199 |
26/03/2020 | 7,166.00p | 7,504.00p | 7,060.00p | 7,326.00p | 885801 |
25/03/2020 | 7,108.00p | 7,768.00p | 6,938.00p | 7,368.00p | 990301 |
24/03/2020 | 6,400.00p | 7,100.00p | 6,290.00p | 6,902.00p | 1064862 |
23/03/2020 | 6,008.00p | 6,382.00p | 5,818.00p | 6,252.00p | 1017688 |
20/03/2020 | 6,218.00p | 6,518.00p | 6,076.00p | 6,220.00p | 1259658 |
19/03/2020 | 5,818.00p | 6,178.00p | 5,736.00p | 5,928.00p | 1200214 |
18/03/2020 | 5,996.00p | 6,016.00p | 5,300.00p | 5,806.00p | 1255259 |
17/03/2020 | 6,504.00p | 6,550.00p | 5,926.00p | 6,174.00p | 1276667 |
16/03/2020 | 6,250.00p | 6,368.00p | 5,734.00p | 6,312.00p | 1413264 |
13/03/2020 | 6,582.00p | 7,068.00p | 6,480.00p | 6,794.00p | 1402346 |
12/03/2020 | 6,706.00p | 6,746.00p | 6,138.00p | 6,356.00p | 1472044 |
11/03/2020 | 7,320.00p | 7,320.00p | 6,994.65p | 7,036.00p | 884660 |
10/03/2020 | 7,332.00p | 7,490.00p | 7,036.00p | 7,036.00p | 878080 |
09/03/2020 | 7,402.00p | 7,414.00p | 7,064.00p | 7,246.00p | 1007693 |
06/03/2020 | 7,884.00p | 7,938.00p | 7,536.00p | 7,592.00p | 1049681 |
05/03/2020 | 8,094.00p | 8,120.00p | 7,862.00p | 8,030.00p | 906928 |
04/03/2020 | 7,910.00p | 7,994.00p | 7,808.00p | 7,994.00p | 630406 |
03/03/2020 | 7,910.00p | 8,090.00p | 7,864.00p | 7,864.00p | 948674 |
02/03/2020 | 7,824.00p | 7,954.00p | 7,658.00p | 7,888.00p | 1203628 |
28/02/2020 | 7,730.00p | 7,778.00p | 7,420.00p | 7,576.00p | 1228029 |
27/02/2020 | 7,966.00p | 8,068.00p | 7,736.00p | 7,810.00p | 608878 |
26/02/2020 | 7,908.00p | 8,076.00p | 7,576.00p | 8,076.00p | 1003235 |
25/02/2020 | 8,344.00p | 8,420.97p | 8,058.00p | 8,072.00p | 652673 |
24/02/2020 | 8,380.00p | 8,384.00p | 8,156.00p | 8,300.00p | 560206 |
21/02/2020 | 8,416.00p | 8,538.00p | 8,380.00p | 8,422.00p | 447361 |
20/02/2020 | 8,582.00p | 8,628.00p | 8,416.00p | 8,416.00p | 457058 |
19/02/2020 | 8,390.00p | 8,566.00p | 8,336.00p | 8,542.00p | 513038 |
18/02/2020 | 8,234.00p | 8,382.00p | 8,172.00p | 8,350.00p | 315768 |
17/02/2020 | 8,272.00p | 8,322.00p | 8,194.00p | 8,300.00p | 259516 |
14/02/2020 | 8,190.00p | 8,226.00p | 8,148.00p | 8,220.00p | 271368 |
13/02/2020 | 8,272.00p | 8,280.00p | 8,128.00p | 8,226.00p | 435468 |
12/02/2020 | 8,242.00p | 8,272.00p | 8,132.00p | 8,272.00p | 394778 |
11/02/2020 | 8,218.00p | 8,226.00p | 8,154.00p | 8,198.00p | 338823 |
10/02/2020 | 8,248.00p | 8,248.00p | 8,106.00p | 8,166.00p | 312686 |
07/02/2020 | 8,198.00p | 8,254.00p | 8,154.00p | 8,196.00p | 457036 |
06/02/2020 | 8,162.00p | 8,180.00p | 8,070.00p | 8,166.00p | 325883 |
05/02/2020 | 7,974.00p | 8,162.00p | 7,974.00p | 8,136.00p | 489251 |
04/02/2020 | 7,980.00p | 8,080.00p | 7,950.00p | 8,028.00p | 615479 |
03/02/2020 | 7,842.00p | 7,996.00p | 7,820.00p | 7,924.00p | 376163 |
31/01/2020 | 7,850.00p | 7,960.00p | 7,796.00p | 7,836.00p | 716349 |
30/01/2020 | 7,736.00p | 7,854.00p | 7,720.00p | 7,824.00p | 415181 |
29/01/2020 | 7,780.00p | 7,802.00p | 7,710.00p | 7,790.00p | 466316 |
28/01/2020 | 7,802.00p | 7,852.00p | 7,684.00p | 7,732.00p | 521583 |
27/01/2020 | 7,900.00p | 7,946.00p | 7,768.00p | 7,768.00p | 447573 |
24/01/2020 | 7,998.00p | 8,150.00p | 7,950.00p | 7,950.00p | 565755 |
23/01/2020 | 7,990.00p | 7,990.00p | 7,884.00p | 7,918.00p | 423520 |
22/01/2020 | 7,716.00p | 7,986.00p | 7,712.00p | 7,986.00p | 643492 |
21/01/2020 | 7,600.00p | 7,708.00p | 7,566.00p | 7,708.00p | 368187 |
20/01/2020 | 7,628.00p | 7,746.00p | 7,602.00p | 7,624.00p | 259674 |
17/01/2020 | 7,694.00p | 7,706.00p | 7,580.00p | 7,640.00p | 457354 |
16/01/2020 | 7,716.00p | 7,750.00p | 7,616.00p | 7,646.00p | 412828 |
15/01/2020 | 7,560.00p | 7,646.00p | 7,518.00p | 7,646.00p | 372625 |
14/01/2020 | 7,564.00p | 7,626.00p | 7,500.00p | 7,546.00p | 460974 |
13/01/2020 | 7,700.00p | 7,700.00p | 7,550.00p | 7,566.00p | 250454 |
10/01/2020 | 7,780.00p | 7,834.00p | 7,650.00p | 7,652.00p | 764610 |
09/01/2020 | 7,590.00p | 7,778.00p | 7,578.52p | 7,766.00p | 878190 |
08/01/2020 | 7,410.00p | 7,542.00p | 7,355.68p | 7,542.00p | 487163 |
07/01/2020 | 7,550.00p | 7,559.80p | 7,424.00p | 7,440.00p | 370756 |
06/01/2020 | 7,576.00p | 7,660.00p | 7,494.00p | 7,500.00p | 359623 |
03/01/2020 | 7,656.00p | 7,658.00p | 7,580.00p | 7,638.00p | 359979 |
02/01/2020 | 7,746.00p | 7,816.00p | 7,674.00p | 7,700.00p | 422817 |
31/12/2019 | 7,752.00p | 7,752.00p | 7,648.00p | 7,750.00p | 122506 |
30/12/2019 | 7,770.00p | 7,770.00p | 7,702.00p | 7,716.00p | 174877 |
27/12/2019 | 7,708.00p | 7,768.00p | 7,678.00p | 7,760.00p | 180199 |
24/12/2019 | 7,750.00p | 7,760.00p | 7,636.00p | 7,680.00p | 98465 |
23/12/2019 | 7,640.00p | 7,750.00p | 7,622.00p | 7,734.00p | 416846 |
20/12/2019 | 7,498.00p | 7,642.00p | 7,462.00p | 7,624.00p | 973962 |
19/12/2019 | 7,388.00p | 7,460.00p | 7,288.00p | 7,460.00p | 514545 |
18/12/2019 | 7,410.00p | 7,480.00p | 7,376.00p | 7,404.00p | 601963 |
17/12/2019 | 7,338.00p | 7,450.00p | 7,338.00p | 7,436.00p | 1058908 |
16/12/2019 | 7,222.00p | 7,424.00p | 7,222.00p | 7,332.00p | 630143 |
13/12/2019 | 7,000.00p | 7,214.00p | 6,890.00p | 7,172.00p | 823581 |
12/12/2019 | 6,912.00p | 7,028.00p | 6,876.00p | 6,950.00p | 809405 |
11/12/2019 | 6,800.00p | 6,898.00p | 6,742.00p | 6,898.00p | 592523 |
10/12/2019 | 6,812.00p | 6,812.00p | 6,708.00p | 6,798.00p | 565145 |
09/12/2019 | 6,796.00p | 6,827.56p | 6,766.00p | 6,778.00p | 286897 |
06/12/2019 | 6,750.00p | 6,836.00p | 6,728.00p | 6,790.00p | 390765 |
05/12/2019 | 6,800.00p | 6,832.00p | 6,718.00p | 6,740.00p | 365246 |
04/12/2019 | 6,670.00p | 6,824.00p | 6,664.00p | 6,794.00p | 407969 |
03/12/2019 | 6,758.00p | 6,824.00p | 6,674.00p | 6,682.00p | 521628 |
02/12/2019 | 6,872.00p | 6,904.00p | 6,726.00p | 6,750.00p | 543137 |
29/11/2019 | 6,850.00p | 6,946.00p | 6,828.00p | 6,872.00p | 322423 |
28/11/2019 | 7,018.00p | 7,018.00p | 6,864.00p | 6,898.00p | 235238 |
27/11/2019 | 7,050.00p | 7,064.00p | 6,940.00p | 7,026.00p | 399449 |
26/11/2019 | 6,962.00p | 7,038.00p | 6,898.00p | 7,010.00p | 981534 |
25/11/2019 | 6,864.00p | 6,939.21p | 6,808.00p | 6,862.00p | 481588 |
22/11/2019 | 6,814.00p | 6,862.00p | 6,764.00p | 6,838.00p | 389572 |
21/11/2019 | 6,848.00p | 6,848.00p | 6,708.00p | 6,782.00p | 457234 |
20/11/2019 | 6,906.00p | 6,940.00p | 6,784.00p | 6,882.00p | 484164 |
19/11/2019 | 6,878.00p | 7,002.00p | 6,858.00p | 6,896.00p | 445236 |
18/11/2019 | 6,868.00p | 6,964.00p | 6,820.00p | 6,840.00p | 379298 |
15/11/2019 | 6,946.00p | 6,992.00p | 6,784.00p | 6,840.00p | 396206 |
14/11/2019 | 6,974.00p | 7,032.00p | 6,910.00p | 6,934.00p | 487476 |
13/11/2019 | 6,952.00p | 7,016.00p | 6,876.00p | 6,988.00p | 448271 |
12/11/2019 | 6,940.00p | 7,040.00p | 6,868.00p | 6,960.00p | 383518 |
11/11/2019 | 6,892.00p | 6,940.00p | 6,806.00p | 6,906.00p | 348729 |
08/11/2019 | 6,730.00p | 6,920.55p | 6,722.00p | 6,904.00p | 509935 |
07/11/2019 | 7,000.00p | 7,023.00p | 6,746.00p | 6,746.00p | 690942 |
06/11/2019 | 7,000.00p | 7,006.00p | 6,857.96p | 6,932.00p | 662145 |
05/11/2019 | 7,068.00p | 7,076.00p | 6,960.00p | 6,962.00p | 572823 |
04/11/2019 | 7,050.00p | 7,138.00p | 7,000.00p | 7,050.00p | 393487 |
01/11/2019 | 7,024.00p | 7,132.00p | 6,987.50p | 7,038.00p | 359987 |
31/10/2019 | 7,130.00p | 7,168.00p | 6,946.00p | 6,954.00p | 547207 |
30/10/2019 | 7,042.00p | 7,117.97p | 6,984.00p | 7,102.00p | 390564 |
29/10/2019 | 7,040.00p | 7,046.00p | 6,930.00p | 7,046.00p | 386594 |
28/10/2019 | 6,838.00p | 7,060.00p | 6,798.00p | 7,022.00p | 459857 |
25/10/2019 | 6,956.00p | 7,024.00p | 6,795.29p | 6,818.00p | 480888 |
24/10/2019 | 6,994.00p | 7,080.02p | 6,942.00p | 6,990.00p | 773291 |
23/10/2019 | 7,098.00p | 7,149.83p | 6,912.00p | 6,936.00p | 920873 |
22/10/2019 | 7,054.00p | 7,134.00p | 6,946.00p | 7,134.00p | 751563 |
21/10/2019 | 7,142.00p | 7,169.90p | 7,008.00p | 7,074.00p | 492988 |
18/10/2019 | 7,100.00p | 7,236.00p | 7,066.00p | 7,102.00p | 490016 |
17/10/2019 | 7,064.00p | 7,086.00p | 6,920.00p | 7,044.00p | 682057 |
16/10/2019 | 7,210.00p | 7,210.00p | 6,996.00p | 7,010.00p | 622257 |
15/10/2019 | 7,300.00p | 7,410.00p | 7,204.00p | 7,208.00p | 576606 |
14/10/2019 | 7,304.00p | 7,356.00p | 7,244.00p | 7,298.00p | 283574 |
11/10/2019 | 7,270.00p | 7,326.00p | 7,182.00p | 7,300.00p | 581607 |
10/10/2019 | 7,226.00p | 7,288.00p | 7,088.00p | 7,288.00p | 766424 |
09/10/2019 | 7,052.00p | 7,248.00p | 7,028.00p | 7,248.00p | 703530 |
08/10/2019 | 7,024.00p | 7,132.00p | 6,950.00p | 7,020.00p | 1552950 |
07/10/2019 | 7,400.00p | 7,500.00p | 7,362.00p | 7,452.00p | 765233 |
04/10/2019 | 7,310.00p | 7,394.00p | 7,172.00p | 7,382.00p | 857256 |
03/10/2019 | 7,008.00p | 7,188.00p | 6,980.00p | 7,168.00p | 842740 |
02/10/2019 | 7,220.00p | 7,238.00p | 6,984.00p | 7,008.00p | 739307 |
01/10/2019 | 7,378.00p | 7,378.00p | 7,232.00p | 7,256.00p | 428445 |
30/09/2019 | 7,324.00p | 7,400.00p | 7,308.00p | 7,308.00p | 509665 |
27/09/2019 | 7,406.00p | 7,518.46p | 7,304.00p | 7,360.00p | 551807 |
26/09/2019 | 7,268.00p | 7,350.00p | 7,266.00p | 7,350.00p | 730555 |
25/09/2019 | 7,296.00p | 7,330.00p | 7,171.35p | 7,254.00p | 622601 |
24/09/2019 | 7,320.00p | 7,402.80p | 7,288.00p | 7,370.00p | 380000 |
23/09/2019 | 7,258.00p | 7,334.00p | 7,202.00p | 7,306.00p | 337480 |
20/09/2019 | 7,200.00p | 7,264.00p | 7,168.00p | 7,250.00p | 1490058 |
19/09/2019 | 7,230.00p | 7,256.00p | 7,150.00p | 7,246.00p | 599888 |
18/09/2019 | 7,340.00p | 7,344.00p | 7,256.00p | 7,256.00p | 582864 |
17/09/2019 | 7,376.00p | 7,432.00p | 7,330.00p | 7,350.00p | 564861 |
16/09/2019 | 7,434.00p | 7,434.00p | 7,274.00p | 7,404.00p | 1013756 |
13/09/2019 | 7,260.00p | 7,566.00p | 7,198.00p | 7,514.00p | 1807498 |
12/09/2019 | 7,250.00p | 7,296.00p | 7,158.00p | 7,252.00p | 945077 |
11/09/2019 | 6,818.00p | 7,922.00p | 6,690.00p | 7,206.00p | 3785592 |
10/09/2019 | 7,070.00p | 7,078.00p | 6,732.00p | 6,804.00p | 1290190 |
09/09/2019 | 7,392.00p | 7,420.00p | 7,080.00p | 7,080.00p | 874764 |
06/09/2019 | 7,228.00p | 7,370.00p | 7,202.03p | 7,322.00p | 548676 |
05/09/2019 | 7,216.00p | 7,316.00p | 7,152.00p | 7,208.00p | 623110 |
04/09/2019 | 7,100.00p | 7,142.00p | 6,948.00p | 7,136.00p | 671910 |
03/09/2019 | 7,020.00p | 7,058.00p | 6,956.00p | 7,034.00p | 312866 |
02/09/2019 | 6,936.00p | 7,040.00p | 6,932.00p | 7,020.00p | 403058 |
30/08/2019 | 6,936.00p | 7,032.00p | 6,932.00p | 6,954.00p | 558495 |
29/08/2019 | 6,894.00p | 6,982.00p | 6,876.00p | 6,970.00p | 394841 |
28/08/2019 | 6,852.00p | 6,904.00p | 6,804.00p | 6,880.00p | 364237 |
27/08/2019 | 6,900.00p | 6,902.00p | 6,784.00p | 6,840.00p | 609170 |
23/08/2019 | 6,868.00p | 6,906.31p | 6,832.00p | 6,832.00p | 252317 |
22/08/2019 | 6,860.00p | 6,884.00p | 6,760.00p | 6,838.00p | 504827 |
21/08/2019 | 6,960.00p | 6,960.00p | 6,888.00p | 6,900.00p | 489022 |
20/08/2019 | 6,958.00p | 7,014.00p | 6,880.00p | 6,880.00p | 293046 |
19/08/2019 | 6,894.00p | 7,002.00p | 6,840.00p | 6,928.00p | 448679 |
16/08/2019 | 6,730.00p | 6,866.00p | 6,724.00p | 6,852.00p | 542622 |
15/08/2019 | 6,726.00p | 6,780.00p | 6,649.34p | 6,722.00p | 547898 |
14/08/2019 | 6,804.00p | 6,852.00p | 6,670.00p | 6,728.00p | 524850 |
13/08/2019 | 6,730.00p | 6,788.00p | 6,696.00p | 6,748.00p | 510144 |
12/08/2019 | 6,976.00p | 6,980.00p | 6,790.00p | 6,790.00p | 331853 |
09/08/2019 | 6,804.00p | 6,880.00p | 6,790.00p | 6,840.00p | 448325 |
08/08/2019 | 6,800.00p | 6,864.00p | 6,758.00p | 6,810.00p | 751572 |
07/08/2019 | 6,626.00p | 6,790.00p | 6,606.00p | 6,790.00p | 673860 |
06/08/2019 | 6,560.00p | 6,640.00p | 6,552.00p | 6,598.00p | 709604 |
05/08/2019 | 6,788.00p | 6,826.00p | 6,574.00p | 6,606.00p | 640365 |
02/08/2019 | 7,120.00p | 7,124.00p | 6,600.00p | 6,814.00p | 1290756 |
01/08/2019 | 6,722.00p | 7,272.00p | 6,692.69p | 7,058.00p | 1612365 |
*Close Price adjusted for both dividends and splits