Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/06/2020 | 790.00p | 792.00p | 764.00p | 766.00p | 41973 |
09/06/2020 | 786.00p | 798.00p | 762.00p | 773.00p | 55072 |
08/06/2020 | 788.00p | 806.00p | 776.45p | 784.00p | 110726 |
05/06/2020 | 796.00p | 802.42p | 769.89p | 780.00p | 63228 |
04/06/2020 | 792.00p | 797.98p | 764.00p | 764.00p | 40767 |
03/06/2020 | 784.00p | 809.76p | 770.00p | 788.00p | 81435 |
02/06/2020 | 758.00p | 772.72p | 758.00p | 760.00p | 42596 |
01/06/2020 | 758.00p | 770.00p | 754.00p | 756.00p | 40995 |
01/06/2020 | 758.00p | 770.00p | 754.00p | 756.00p | 40995 |
29/05/2020 | 760.00p | 764.24p | 752.00p | 756.00p | 38856 |
28/05/2020 | 756.00p | 778.20p | 753.58p | 754.00p | 82025 |
27/05/2020 | 752.00p | 771.86p | 752.00p | 752.00p | 89072 |
26/05/2020 | 746.00p | 762.00p | 744.00p | 758.00p | 93075 |
22/05/2020 | 724.00p | 741.56p | 720.00p | 738.00p | 61315 |
21/05/2020 | 730.00p | 754.00p | 724.00p | 748.00p | 48030 |
20/05/2020 | 756.00p | 760.00p | 738.00p | 760.00p | 60075 |
19/05/2020 | 778.00p | 778.00p | 746.00p | 764.00p | 92820 |
18/05/2020 | 760.00p | 772.00p | 734.00p | 772.00p | 87738 |
15/05/2020 | 730.00p | 748.00p | 724.00p | 742.00p | 77180 |
14/05/2020 | 728.00p | 736.00p | 712.00p | 734.00p | 84755 |
13/05/2020 | 742.00p | 759.00p | 730.00p | 746.00p | 78711 |
12/05/2020 | 746.00p | 765.00p | 727.07p | 760.00p | 66104 |
11/05/2020 | 750.00p | 760.12p | 734.00p | 760.00p | 96416 |
07/05/2020 | 728.00p | 750.00p | 719.32p | 750.00p | 77985 |
06/05/2020 | 724.00p | 744.00p | 718.00p | 732.00p | 55992 |
05/05/2020 | 730.00p | 742.18p | 716.00p | 720.00p | 107627 |
01/05/2020 | 726.00p | 737.80p | 713.43p | 720.00p | 97698 |
30/04/2020 | 774.00p | 780.00p | 744.00p | 760.00p | 122389 |
29/04/2020 | 760.00p | 782.00p | 750.90p | 782.00p | 145135 |
28/04/2020 | 736.00p | 758.00p | 736.00p | 758.00p | 87640 |
27/04/2020 | 742.00p | 752.00p | 730.00p | 748.00p | 67248 |
24/04/2020 | 720.00p | 750.00p | 714.00p | 750.00p | 83637 |
23/04/2020 | 720.00p | 749.84p | 714.00p | 739.00p | 60239 |
22/04/2020 | 706.00p | 730.00p | 704.00p | 728.00p | 80777 |
21/04/2020 | 700.00p | 714.00p | 694.00p | 706.00p | 81601 |
20/04/2020 | 752.00p | 752.00p | 712.00p | 728.00p | 70943 |
17/04/2020 | 734.00p | 754.00p | 724.00p | 738.00p | 75317 |
16/04/2020 | 716.00p | 732.00p | 710.00p | 722.00p | 62373 |
15/04/2020 | 718.00p | 737.72p | 700.00p | 720.00p | 134802 |
14/04/2020 | 730.00p | 750.00p | 718.00p | 727.00p | 116893 |
09/04/2020 | 722.00p | 750.00p | 710.00p | 734.00p | 207858 |
08/04/2020 | 692.00p | 728.00p | 684.00p | 728.00p | 130304 |
07/04/2020 | 706.00p | 728.00p | 700.00p | 720.00p | 188818 |
06/04/2020 | 690.00p | 710.00p | 680.00p | 688.00p | 153369 |
03/04/2020 | 670.00p | 688.00p | 658.00p | 672.00p | 84023 |
02/04/2020 | 676.00p | 701.58p | 664.00p | 675.00p | 83736 |
01/04/2020 | 698.00p | 698.00p | 674.00p | 696.00p | 72636 |
31/03/2020 | 704.00p | 710.00p | 682.22p | 704.00p | 220615 |
30/03/2020 | 664.00p | 680.00p | 656.00p | 676.00p | 98670 |
27/03/2020 | 698.00p | 700.00p | 657.60p | 658.00p | 128299 |
26/03/2020 | 680.00p | 710.00p | 645.98p | 692.00p | 97213 |
25/03/2020 | 660.00p | 686.00p | 660.00p | 680.00p | 346049 |
24/03/2020 | 620.00p | 648.00p | 604.00p | 646.00p | 99017 |
23/03/2020 | 600.00p | 612.00p | 572.00p | 598.00p | 369569 |
20/03/2020 | 606.00p | 638.00p | 600.00p | 638.00p | 81911 |
19/03/2020 | 612.00p | 613.95p | 552.00p | 604.00p | 102379 |
18/03/2020 | 632.00p | 658.00p | 600.00p | 612.00p | 99868 |
17/03/2020 | 660.00p | 686.00p | 624.00p | 686.00p | 204923 |
16/03/2020 | 660.00p | 662.00p | 598.00p | 647.00p | 133697 |
13/03/2020 | 706.00p | 736.00p | 674.00p | 694.00p | 117256 |
12/03/2020 | 704.00p | 726.00p | 677.25p | 704.00p | 111026 |
11/03/2020 | 796.00p | 796.00p | 760.00p | 764.00p | 81190 |
10/03/2020 | 802.00p | 822.74p | 777.00p | 780.00p | 103215 |
09/03/2020 | 810.00p | 815.16p | 756.00p | 800.00p | 158802 |
06/03/2020 | 824.00p | 850.00p | 800.70p | 830.00p | 97030 |
05/03/2020 | 840.00p | 859.80p | 832.00p | 852.00p | 91535 |
04/03/2020 | 832.00p | 874.68p | 832.00p | 860.00p | 81614 |
03/03/2020 | 834.00p | 868.00p | 832.00p | 840.00p | 124699 |
02/03/2020 | 840.00p | 855.00p | 804.00p | 836.00p | 121605 |
28/02/2020 | 800.00p | 836.00p | 794.00p | 830.00p | 145971 |
27/02/2020 | 872.00p | 872.00p | 843.50p | 862.00p | 107029 |
26/02/2020 | 878.00p | 890.00p | 866.32p | 890.00p | 93338 |
25/02/2020 | 894.00p | 903.90p | 885.30p | 890.00p | 57455 |
24/02/2020 | 902.00p | 915.60p | 882.00p | 900.00p | 109565 |
21/02/2020 | 922.00p | 930.00p | 920.00p | 930.00p | 77738 |
20/02/2020 | 922.00p | 934.00p | 922.00p | 934.00p | 38785 |
19/02/2020 | 940.00p | 940.00p | 930.00p | 938.00p | 42067 |
18/02/2020 | 930.00p | 934.50p | 920.00p | 928.00p | 44577 |
17/02/2020 | 934.00p | 934.00p | 925.56p | 934.00p | 46562 |
14/02/2020 | 930.00p | 930.00p | 920.00p | 924.00p | 47757 |
13/02/2020 | 934.00p | 934.00p | 918.00p | 918.00p | 50779 |
12/02/2020 | 930.00p | 934.00p | 924.00p | 929.00p | 31478 |
11/02/2020 | 922.00p | 928.00p | 918.00p | 924.00p | 59611 |
10/02/2020 | 910.00p | 924.00p | 910.00p | 921.00p | 47246 |
07/02/2020 | 924.00p | 934.00p | 920.00p | 926.00p | 35293 |
06/02/2020 | 920.00p | 937.50p | 920.00p | 924.00p | 62196 |
05/02/2020 | 922.00p | 930.00p | 920.00p | 928.00p | 55478 |
04/02/2020 | 922.00p | 924.00p | 912.00p | 924.00p | 53611 |
03/02/2020 | 902.00p | 916.00p | 897.10p | 910.00p | 108439 |
31/01/2020 | 908.00p | 910.40p | 892.00p | 902.00p | 48746 |
30/01/2020 | 904.00p | 910.00p | 894.00p | 901.00p | 67393 |
29/01/2020 | 916.00p | 918.00p | 906.00p | 906.00p | 46612 |
28/01/2020 | 910.00p | 914.00p | 904.80p | 914.00p | 55592 |
27/01/2020 | 900.00p | 907.00p | 888.22p | 899.00p | 83952 |
24/01/2020 | 918.00p | 923.70p | 912.10p | 922.00p | 43839 |
23/01/2020 | 906.00p | 913.75p | 900.00p | 902.00p | 57351 |
22/01/2020 | 918.00p | 928.00p | 910.00p | 914.00p | 47495 |
21/01/2020 | 916.00p | 924.00p | 912.00p | 924.00p | 66357 |
20/01/2020 | 924.00p | 928.00p | 916.00p | 918.00p | 54370 |
17/01/2020 | 914.00p | 926.00p | 914.00p | 924.00p | 81252 |
16/01/2020 | 918.00p | 920.00p | 910.00p | 912.00p | 75952 |
15/01/2020 | 910.00p | 918.00p | 908.88p | 918.00p | 47181 |
14/01/2020 | 908.00p | 914.00p | 898.00p | 914.00p | 61094 |
13/01/2020 | 900.00p | 912.00p | 898.00p | 912.00p | 78591 |
10/01/2020 | 904.00p | 904.00p | 896.00p | 904.00p | 78893 |
09/01/2020 | 904.00p | 904.00p | 896.00p | 904.00p | 64364 |
08/01/2020 | 902.00p | 904.00p | 894.00p | 898.00p | 81267 |
07/01/2020 | 900.00p | 906.00p | 900.00p | 904.00p | 98564 |
06/01/2020 | 904.00p | 904.00p | 898.00p | 904.00p | 132079 |
03/01/2020 | 904.00p | 905.06p | 895.00p | 902.00p | 81523 |
02/01/2020 | 898.00p | 908.00p | 892.00p | 908.00p | 81738 |
31/12/2019 | 896.00p | 897.70p | 892.00p | 896.00p | 47232 |
30/12/2019 | 896.00p | 896.89p | 892.50p | 896.00p | 61843 |
27/12/2019 | 896.00p | 896.00p | 888.00p | 893.00p | 37908 |
24/12/2019 | 894.00p | 896.00p | 889.28p | 896.00p | 22315 |
23/12/2019 | 890.00p | 896.00p | 882.32p | 890.00p | 167265 |
20/12/2019 | 890.00p | 892.00p | 882.00p | 884.00p | 61186 |
19/12/2019 | 892.00p | 892.00p | 887.28p | 890.00p | 41875 |
18/12/2019 | 886.00p | 890.06p | 885.00p | 888.00p | 149277 |
17/12/2019 | 890.00p | 890.00p | 880.00p | 884.00p | 72613 |
16/12/2019 | 886.00p | 895.04p | 883.00p | 889.00p | 143717 |
13/12/2019 | 878.00p | 886.00p | 871.00p | 872.00p | 75033 |
12/12/2019 | 858.00p | 870.00p | 856.00p | 870.00p | 136115 |
11/12/2019 | 860.00p | 866.00p | 846.00p | 866.00p | 70652 |
10/12/2019 | 848.00p | 865.00p | 848.00p | 862.00p | 45768 |
09/12/2019 | 858.00p | 862.19p | 852.00p | 861.00p | 42023 |
06/12/2019 | 852.00p | 860.00p | 846.00p | 860.00p | 61717 |
05/12/2019 | 850.00p | 852.00p | 847.19p | 852.00p | 34795 |
04/12/2019 | 848.00p | 850.00p | 835.25p | 850.00p | 33100 |
03/12/2019 | 856.00p | 856.00p | 834.00p | 840.00p | 41178 |
02/12/2019 | 860.00p | 862.00p | 852.00p | 854.00p | 35470 |
29/11/2019 | 856.00p | 860.00p | 854.00p | 857.00p | 42437 |
28/11/2019 | 858.00p | 860.00p | 852.24p | 857.00p | 21797 |
27/11/2019 | 858.00p | 866.00p | 852.24p | 855.00p | 91009 |
26/11/2019 | 848.00p | 858.00p | 844.00p | 853.00p | 211994 |
25/11/2019 | 846.00p | 847.56p | 844.00p | 844.00p | 52742 |
22/11/2019 | 842.00p | 846.80p | 842.00p | 845.00p | 58613 |
21/11/2019 | 836.00p | 841.60p | 831.15p | 839.00p | 72372 |
20/11/2019 | 850.00p | 851.00p | 844.00p | 850.00p | 47957 |
19/11/2019 | 856.00p | 858.00p | 850.66p | 854.00p | 51825 |
18/11/2019 | 854.00p | 855.04p | 850.00p | 854.00p | 44368 |
15/11/2019 | 852.00p | 854.40p | 846.00p | 851.00p | 53771 |
14/11/2019 | 846.00p | 856.00p | 844.00p | 850.00p | 96967 |
13/11/2019 | 850.00p | 857.20p | 846.00p | 854.00p | 54760 |
12/11/2019 | 858.00p | 863.90p | 852.00p | 860.00p | 85902 |
11/11/2019 | 858.00p | 861.93p | 852.08p | 856.00p | 157894 |
08/11/2019 | 872.00p | 872.00p | 860.07p | 866.00p | 40796 |
07/11/2019 | 870.00p | 878.00p | 866.00p | 866.00p | 34463 |
06/11/2019 | 866.00p | 870.00p | 862.00p | 862.00p | 50790 |
05/11/2019 | 868.00p | 870.00p | 854.80p | 862.00p | 60578 |
04/11/2019 | 858.00p | 868.00p | 855.44p | 866.00p | 43085 |
01/11/2019 | 858.00p | 858.00p | 850.00p | 850.00p | 23071 |
31/10/2019 | 862.00p | 862.00p | 850.00p | 850.00p | 20496 |
30/10/2019 | 852.00p | 862.00p | 852.00p | 854.00p | 29288 |
29/10/2019 | 858.00p | 860.00p | 851.56p | 852.00p | 35664 |
28/10/2019 | 858.00p | 858.00p | 850.00p | 858.00p | 45991 |
25/10/2019 | 858.00p | 858.00p | 846.00p | 850.00p | 28916 |
24/10/2019 | 856.00p | 860.00p | 849.10p | 853.00p | 44596 |
23/10/2019 | 850.00p | 854.00p | 843.23p | 850.00p | 17037 |
22/10/2019 | 848.00p | 850.00p | 842.00p | 850.00p | 14026 |
21/10/2019 | 844.00p | 848.00p | 836.00p | 846.00p | 30535 |
18/10/2019 | 852.00p | 852.00p | 836.00p | 844.00p | 37807 |
17/10/2019 | 854.00p | 854.00p | 842.00p | 848.00p | 25126 |
16/10/2019 | 844.00p | 848.00p | 840.00p | 842.00p | 26358 |
15/10/2019 | 842.00p | 850.00p | 840.00p | 842.00p | 49388 |
14/10/2019 | 840.00p | 842.00p | 834.66p | 842.00p | 71751 |
11/10/2019 | 840.00p | 848.00p | 832.77p | 836.00p | 64535 |
10/10/2019 | 836.00p | 844.00p | 832.00p | 840.00p | 15492 |
09/10/2019 | 838.00p | 838.00p | 832.00p | 832.00p | 58431 |
08/10/2019 | 844.00p | 844.00p | 830.00p | 830.00p | 42645 |
07/10/2019 | 836.00p | 842.00p | 833.68p | 840.00p | 30832 |
04/10/2019 | 832.00p | 842.00p | 826.40p | 832.00p | 61870 |
03/10/2019 | 826.00p | 832.00p | 817.27p | 832.00p | 30764 |
02/10/2019 | 846.00p | 846.00p | 826.00p | 826.00p | 26173 |
01/10/2019 | 854.00p | 854.00p | 842.72p | 848.00p | 31530 |
30/09/2019 | 852.00p | 853.20p | 846.00p | 846.00p | 28893 |
27/09/2019 | 840.00p | 854.00p | 835.50p | 854.00p | 38695 |
26/09/2019 | 834.00p | 839.92p | 833.33p | 838.00p | 28540 |
25/09/2019 | 848.00p | 848.00p | 835.50p | 848.00p | 40005 |
24/09/2019 | 856.00p | 856.00p | 846.00p | 849.00p | 47478 |
23/09/2019 | 854.00p | 854.00p | 842.00p | 844.00p | 37396 |
20/09/2019 | 846.00p | 853.90p | 844.96p | 850.00p | 28492 |
19/09/2019 | 846.00p | 850.00p | 846.00p | 850.00p | 97693 |
18/09/2019 | 854.00p | 854.00p | 843.12p | 844.00p | 26490 |
17/09/2019 | 846.00p | 852.00p | 838.97p | 844.00p | 23466 |
16/09/2019 | 854.00p | 864.00p | 840.56p | 842.00p | 27802 |
13/09/2019 | 850.00p | 864.00p | 848.00p | 854.00p | 20317 |
12/09/2019 | 850.00p | 862.00p | 848.00p | 848.00p | 22477 |
11/09/2019 | 856.00p | 858.00p | 845.36p | 848.00p | 24777 |
10/09/2019 | 848.00p | 848.00p | 838.00p | 842.00p | 19283 |
09/09/2019 | 850.00p | 853.84p | 839.73p | 846.00p | 36079 |
06/09/2019 | 854.00p | 858.00p | 844.00p | 848.00p | 25835 |
05/09/2019 | 848.00p | 854.75p | 841.33p | 844.00p | 21421 |
04/09/2019 | 852.00p | 858.00p | 842.05p | 850.00p | 18890 |
03/09/2019 | 848.00p | 848.00p | 835.87p | 838.00p | 36624 |
02/09/2019 | 836.00p | 848.00p | 826.60p | 840.00p | 27459 |
30/08/2019 | 826.00p | 833.56p | 824.36p | 832.00p | 37866 |
29/08/2019 | 828.00p | 834.00p | 821.44p | 826.00p | 29139 |
28/08/2019 | 822.00p | 826.00p | 817.05p | 820.00p | 27303 |
27/08/2019 | 824.00p | 824.00p | 816.00p | 822.00p | 32299 |
*Close Price adjusted for both dividends and splits