Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/05/2020 | 835.00p | 870.00p | 833.00p | 842.50p | 1258 |
27/05/2020 | 845.00p | 864.44p | 835.00p | 835.00p | 250 |
26/05/2020 | 835.00p | 867.44p | 825.00p | 835.00p | 1406 |
22/05/2020 | 820.00p | 840.00p | 820.00p | 820.00p | 104 |
21/05/2020 | 820.00p | 823.00p | 820.00p | 820.00p | 520 |
20/05/2020 | 820.00p | 840.00p | 820.00p | 820.00p | 2071 |
19/05/2020 | 820.00p | 840.00p | 817.00p | 820.00p | 535 |
18/05/2020 | 820.00p | 840.00p | 820.00p | 820.00p | 1657 |
15/05/2020 | 820.00p | 850.00p | 805.00p | 820.00p | 683 |
14/05/2020 | 820.00p | 840.00p | 811.55p | 820.00p | 765 |
13/05/2020 | 810.00p | 838.00p | 795.55p | 820.00p | 3766 |
12/05/2020 | 810.00p | 810.00p | 795.55p | 810.00p | 2 |
11/05/2020 | 810.00p | 834.44p | 792.00p | 810.00p | 2308 |
07/05/2020 | 810.00p | 810.00p | 790.00p | 810.00p | 1455 |
06/05/2020 | 810.00p | 840.00p | 810.00p | 810.00p | 2395 |
05/05/2020 | 810.00p | 840.00p | 810.00p | 810.00p | 366 |
04/05/2020 | 810.00p | 840.00p | 780.00p | 810.00p | 3228 |
01/05/2020 | 790.00p | 820.00p | 780.00p | 810.00p | 3052 |
30/04/2020 | 790.00p | 820.00p | 760.00p | 790.00p | 2131 |
29/04/2020 | 790.00p | 820.00p | 784.00p | 790.00p | 387 |
28/04/2020 | 750.00p | 810.00p | 750.00p | 790.00p | 3655 |
27/04/2020 | 725.00p | 770.00p | 725.00p | 750.00p | 1755 |
24/04/2020 | 725.00p | 750.00p | 725.00p | 725.00p | 210 |
23/04/2020 | 725.00p | 725.00p | 720.00p | 725.00p | 287 |
22/04/2020 | 710.00p | 750.00p | 700.00p | 725.00p | 4859 |
21/04/2020 | 705.00p | 710.00p | 670.00p | 710.00p | 2000 |
20/04/2020 | 705.00p | 745.00p | 695.00p | 705.00p | 661 |
17/04/2020 | 705.00p | 750.00p | 690.00p | 705.00p | 3185 |
16/04/2020 | 695.00p | 725.00p | 671.55p | 695.00p | 2408 |
15/04/2020 | 695.00p | 724.44p | 660.00p | 695.00p | 8311 |
14/04/2020 | 695.00p | 725.00p | 660.00p | 695.00p | 3182 |
09/04/2020 | 695.00p | 725.00p | 660.00p | 695.00p | 4491 |
08/04/2020 | 695.00p | 710.00p | 660.00p | 695.00p | 1912 |
07/04/2020 | 675.00p | 730.00p | 655.50p | 695.00p | 2084 |
06/04/2020 | 675.00p | 710.00p | 640.00p | 675.00p | 2975 |
03/04/2020 | 675.00p | 710.00p | 675.00p | 675.00p | 2073 |
02/04/2020 | 675.00p | 710.00p | 660.07p | 675.00p | 404 |
01/04/2020 | 665.00p | 700.00p | 635.00p | 675.00p | 11030 |
31/03/2020 | 655.00p | 700.00p | 625.00p | 665.00p | 4767 |
30/03/2020 | 635.00p | 680.00p | 635.00p | 655.00p | 4076 |
27/03/2020 | 635.00p | 670.00p | 620.00p | 635.00p | 1473 |
26/03/2020 | 585.00p | 650.00p | 585.00p | 635.00p | 4666 |
25/03/2020 | 585.00p | 620.00p | 550.00p | 585.00p | 6844 |
24/03/2020 | 562.50p | 620.00p | 562.50p | 585.00p | 11303 |
23/03/2020 | 562.50p | 595.00p | 535.00p | 562.50p | 1485 |
20/03/2020 | 535.00p | 595.00p | 530.00p | 562.50p | 11894 |
19/03/2020 | 517.00p | 547.50p | 485.00p | 535.00p | 7629 |
18/03/2020 | 565.00p | 578.00p | 500.00p | 517.00p | 7960 |
17/03/2020 | 660.00p | 680.00p | 550.00p | 560.00p | 8355 |
16/03/2020 | 760.00p | 760.00p | 620.00p | 660.00p | 6862 |
13/03/2020 | 765.00p | 790.00p | 740.00p | 765.00p | 7486 |
12/03/2020 | 780.00p | 789.00p | 745.00p | 765.00p | 4652 |
11/03/2020 | 780.00p | 804.00p | 760.00p | 795.00p | 4714 |
10/03/2020 | 845.00p | 847.00p | 787.00p | 790.00p | 12995 |
09/03/2020 | 852.50p | 852.50p | 820.00p | 845.00p | 2461 |
06/03/2020 | 872.50p | 880.00p | 855.00p | 867.50p | 2724 |
05/03/2020 | 872.50p | 890.00p | 857.75p | 872.50p | 3048 |
04/03/2020 | 872.50p | 890.00p | 855.66p | 872.50p | 4239 |
03/03/2020 | 862.50p | 890.00p | 851.00p | 872.50p | 2620 |
02/03/2020 | 860.00p | 884.00p | 841.00p | 862.50p | 3607 |
28/02/2020 | 905.00p | 905.00p | 835.00p | 860.00p | 7753 |
27/02/2020 | 925.00p | 939.00p | 900.00p | 925.00p | 794 |
26/02/2020 | 950.00p | 950.00p | 900.55p | 925.00p | 3494 |
25/02/2020 | 950.00p | 963.00p | 941.20p | 950.00p | 1185 |
24/02/2020 | 950.00p | 950.00p | 940.55p | 950.00p | 334 |
21/02/2020 | 950.00p | 963.00p | 940.00p | 950.00p | 2227 |
20/02/2020 | 950.00p | 965.00p | 937.55p | 950.00p | 3077 |
19/02/2020 | 950.00p | 968.00p | 937.00p | 950.00p | 1478 |
18/02/2020 | 960.00p | 969.00p | 936.55p | 950.00p | 4790 |
17/02/2020 | 935.00p | 970.00p | 935.00p | 960.00p | 1407 |
14/02/2020 | 935.00p | 950.00p | 921.00p | 935.00p | 5962 |
13/02/2020 | 935.00p | 944.00p | 920.00p | 935.00p | 5388 |
12/02/2020 | 940.00p | 946.97p | 923.30p | 935.00p | 4397 |
11/02/2020 | 955.00p | 955.00p | 930.00p | 940.00p | 3296 |
10/02/2020 | 970.00p | 970.00p | 930.00p | 955.00p | 4421 |
07/02/2020 | 970.00p | 978.00p | 950.00p | 970.00p | 198 |
06/02/2020 | 970.00p | 978.00p | 967.00p | 970.00p | 1144 |
05/02/2020 | 970.00p | 970.00p | 950.00p | 970.00p | 3374 |
04/02/2020 | 975.00p | 979.00p | 950.00p | 970.00p | 1420 |
03/02/2020 | 1,000.00p | 1,009.00p | 950.50p | 975.00p | 35455 |
31/01/2020 | 1,000.00p | 1,010.00p | 995.00p | 1,000.00p | 2810 |
30/01/2020 | 1,000.00p | 1,012.00p | 994.00p | 1,000.00p | 2289 |
29/01/2020 | 1,005.00p | 1,019.00p | 992.65p | 1,000.00p | 2657 |
28/01/2020 | 995.00p | 1,020.00p | 992.00p | 1,005.00p | 852 |
27/01/2020 | 990.00p | 1,010.00p | 981.00p | 995.00p | 2935 |
24/01/2020 | 990.00p | 1,010.00p | 976.00p | 990.00p | 2045 |
23/01/2020 | 990.00p | 996.00p | 971.00p | 990.00p | 7586 |
22/01/2020 | 990.00p | 1,010.00p | 970.00p | 990.00p | 3178 |
21/01/2020 | 995.00p | 1,000.00p | 970.00p | 990.00p | 1855 |
20/01/2020 | 1,000.00p | 1,007.00p | 980.00p | 995.00p | 1065 |
17/01/2020 | 985.00p | 1,014.00p | 985.00p | 1,000.00p | 4845 |
16/01/2020 | 980.00p | 990.10p | 980.00p | 985.00p | 650 |
15/01/2020 | 980.00p | 1,000.00p | 977.00p | 980.00p | 3143 |
14/01/2020 | 980.00p | 982.00p | 968.12p | 980.00p | 3985 |
13/01/2020 | 980.00p | 1,000.00p | 980.00p | 980.00p | 1291 |
10/01/2020 | 975.00p | 990.00p | 971.00p | 980.00p | 2795 |
09/01/2020 | 975.00p | 990.00p | 960.00p | 975.00p | 1822 |
08/01/2020 | 970.00p | 990.00p | 952.55p | 975.00p | 2445 |
07/01/2020 | 952.50p | 970.00p | 942.50p | 970.00p | 2283 |
06/01/2020 | 952.50p | 952.50p | 942.00p | 952.50p | 1114 |
03/01/2020 | 965.00p | 970.00p | 940.00p | 952.50p | 3841 |
02/01/2020 | 965.00p | 973.00p | 950.00p | 965.00p | 1125 |
31/12/2019 | 965.00p | 973.00p | 950.00p | 965.00p | 486 |
30/12/2019 | 965.00p | 965.00p | 950.00p | 965.00p | 1504 |
27/12/2019 | 965.00p | 973.00p | 950.00p | 965.00p | 3040 |
24/12/2019 | 965.00p | 965.00p | 950.00p | 965.00p | 404 |
23/12/2019 | 965.00p | 974.00p | 950.00p | 965.00p | 7500 |
20/12/2019 | 967.50p | 985.00p | 941.78p | 965.00p | 7705 |
19/12/2019 | 952.50p | 985.00p | 941.00p | 967.50p | 1993 |
18/12/2019 | 952.50p | 964.00p | 932.00p | 952.50p | 4993 |
17/12/2019 | 952.50p | 960.00p | 938.00p | 952.50p | 1144 |
16/12/2019 | 932.50p | 960.00p | 925.50p | 952.50p | 13564 |
13/12/2019 | 930.00p | 945.00p | 920.00p | 932.50p | 2921 |
12/12/2019 | 937.50p | 950.00p | 916.00p | 930.00p | 5523 |
11/12/2019 | 920.00p | 950.00p | 916.00p | 937.50p | 4093 |
10/12/2019 | 910.00p | 930.00p | 890.00p | 920.00p | 1449 |
09/12/2019 | 910.00p | 918.00p | 898.00p | 910.00p | 1468 |
06/12/2019 | 910.00p | 910.00p | 892.00p | 910.00p | 539 |
05/12/2019 | 910.00p | 920.00p | 897.25p | 910.00p | 1303 |
04/12/2019 | 907.50p | 920.00p | 902.00p | 910.00p | 3119 |
03/12/2019 | 907.50p | 917.00p | 897.25p | 907.50p | 2062 |
02/12/2019 | 907.50p | 908.63p | 896.00p | 907.50p | 453 |
29/11/2019 | 927.50p | 927.50p | 895.00p | 907.50p | 11193 |
28/11/2019 | 942.50p | 949.00p | 917.25p | 927.50p | 8811 |
27/11/2019 | 895.00p | 940.00p | 884.00p | 925.00p | 4183 |
26/11/2019 | 882.50p | 895.00p | 876.00p | 895.00p | 797 |
25/11/2019 | 862.50p | 890.00p | 860.00p | 882.50p | 9237 |
22/11/2019 | 862.50p | 875.00p | 848.00p | 862.50p | 1472 |
21/11/2019 | 862.50p | 862.50p | 847.35p | 862.50p | 574 |
20/11/2019 | 862.50p | 870.00p | 840.00p | 862.50p | 1010 |
19/11/2019 | 860.00p | 880.00p | 847.35p | 862.50p | 1032 |
18/11/2019 | 845.00p | 868.00p | 845.00p | 860.00p | 3257 |
15/11/2019 | 850.00p | 859.00p | 845.00p | 845.00p | 5651 |
14/11/2019 | 850.00p | 859.00p | 846.35p | 850.00p | 1927 |
13/11/2019 | 850.00p | 859.00p | 846.00p | 850.00p | 15117 |
12/11/2019 | 855.00p | 859.00p | 845.00p | 850.00p | 6474 |
11/11/2019 | 855.00p | 859.00p | 845.00p | 855.00p | 1232 |
08/11/2019 | 855.00p | 864.00p | 843.00p | 855.00p | 1585 |
07/11/2019 | 855.00p | 865.00p | 842.00p | 855.00p | 1977 |
06/11/2019 | 855.00p | 855.00p | 843.00p | 855.00p | 2137 |
05/11/2019 | 850.00p | 869.00p | 842.50p | 855.00p | 3466 |
04/11/2019 | 842.50p | 870.00p | 835.00p | 850.00p | 4128 |
01/11/2019 | 832.50p | 860.00p | 830.55p | 842.50p | 3273 |
31/10/2019 | 832.50p | 845.00p | 826.75p | 832.50p | 396 |
30/10/2019 | 825.00p | 845.00p | 825.00p | 832.50p | 1056 |
29/10/2019 | 827.50p | 840.00p | 821.35p | 825.00p | 3057 |
28/10/2019 | 832.50p | 832.50p | 820.00p | 827.50p | 1306 |
25/10/2019 | 825.00p | 840.00p | 825.00p | 832.50p | 873 |
24/10/2019 | 815.00p | 840.00p | 811.00p | 825.00p | 3817 |
23/10/2019 | 810.00p | 830.00p | 810.00p | 815.00p | 2913 |
22/10/2019 | 810.00p | 810.00p | 795.75p | 810.00p | 2320 |
21/10/2019 | 810.00p | 819.00p | 790.00p | 810.00p | 2477 |
18/10/2019 | 810.00p | 825.00p | 792.35p | 810.00p | 8120 |
17/10/2019 | 810.00p | 818.00p | 792.35p | 810.00p | 105 |
16/10/2019 | 810.00p | 815.00p | 792.35p | 810.00p | 5557 |
15/10/2019 | 810.00p | 820.00p | 797.55p | 810.00p | 1538 |
14/10/2019 | 810.00p | 810.00p | 797.55p | 810.00p | 123 |
11/10/2019 | 810.00p | 819.00p | 796.75p | 810.00p | 711 |
10/10/2019 | 800.00p | 820.00p | 796.00p | 810.00p | 2648 |
09/10/2019 | 800.00p | 820.00p | 790.00p | 800.00p | 3285 |
08/10/2019 | 795.00p | 810.00p | 793.00p | 800.00p | 3475 |
07/10/2019 | 795.00p | 808.00p | 795.00p | 795.00p | 1279 |
04/10/2019 | 795.00p | 795.00p | 781.00p | 795.00p | 2478 |
03/10/2019 | 795.00p | 810.00p | 780.00p | 795.00p | 5164 |
02/10/2019 | 795.00p | 795.00p | 780.00p | 795.00p | 1756 |
01/10/2019 | 795.00p | 795.00p | 780.00p | 795.00p | 3802 |
30/09/2019 | 795.00p | 796.50p | 780.00p | 795.00p | 3758 |
27/09/2019 | 795.00p | 797.49p | 780.00p | 795.00p | 1855 |
26/09/2019 | 795.00p | 799.00p | 780.00p | 795.00p | 1487 |
25/09/2019 | 795.00p | 797.49p | 780.00p | 795.00p | 3943 |
24/09/2019 | 795.00p | 798.00p | 780.00p | 795.00p | 2078 |
23/09/2019 | 800.00p | 800.00p | 780.00p | 795.00p | 3600 |
20/09/2019 | 800.00p | 800.00p | 780.00p | 800.00p | 1626 |
19/09/2019 | 800.00p | 800.00p | 780.00p | 800.00p | 2218 |
18/09/2019 | 800.00p | 810.00p | 780.02p | 800.00p | 2475 |
17/09/2019 | 810.00p | 828.50p | 800.00p | 815.00p | 5205 |
16/09/2019 | 830.00p | 830.00p | 780.00p | 810.00p | 2917 |
13/09/2019 | 850.00p | 850.00p | 830.00p | 830.00p | 4392 |
12/09/2019 | 840.00p | 865.00p | 836.80p | 850.00p | 14656 |
11/09/2019 | 840.00p | 850.00p | 835.00p | 840.00p | 17368 |
10/09/2019 | 840.00p | 853.00p | 834.00p | 840.00p | 1673 |
09/09/2019 | 840.00p | 853.75p | 834.00p | 840.00p | 2630 |
06/09/2019 | 840.00p | 854.00p | 834.00p | 840.00p | 625 |
05/09/2019 | 840.00p | 854.00p | 834.00p | 840.00p | 2378 |
04/09/2019 | 840.00p | 857.00p | 833.00p | 840.00p | 1526 |
03/09/2019 | 840.00p | 849.00p | 840.00p | 840.00p | 1217 |
02/09/2019 | 847.50p | 849.00p | 830.00p | 840.00p | 4830 |
30/08/2019 | 847.50p | 865.00p | 830.00p | 847.50p | 1117 |
29/08/2019 | 847.50p | 854.00p | 830.00p | 847.50p | 1274 |
28/08/2019 | 850.00p | 858.00p | 832.00p | 847.50p | 2081 |
27/08/2019 | 842.50p | 860.00p | 842.00p | 850.00p | 16405 |
23/08/2019 | 842.50p | 860.00p | 833.75p | 842.50p | 1759 |
22/08/2019 | 842.50p | 860.00p | 833.75p | 842.50p | 4393 |
21/08/2019 | 825.00p | 860.00p | 822.00p | 840.00p | 1894 |
20/08/2019 | 825.00p | 825.00p | 825.00p | 825.00p | 1863 |
19/08/2019 | 822.50p | 825.00p | 807.00p | 825.00p | 13129 |
16/08/2019 | 822.50p | 822.50p | 807.00p | 822.50p | 893 |
15/08/2019 | 820.00p | 822.50p | 807.00p | 822.50p | 1304 |
14/08/2019 | 820.00p | 835.00p | 805.00p | 820.00p | 4150 |
13/08/2019 | 805.00p | 820.00p | 805.00p | 820.00p | 1079 |
*Close Price adjusted for both dividends and splits