Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/08/2019 | 1,810.00p | 1,819.65p | 1,760.00p | 1,760.00p | 8776 |
31/07/2019 | 1,765.00p | 1,807.37p | 1,760.00p | 1,800.00p | 6224 |
30/07/2019 | 1,770.00p | 1,813.27p | 1,756.15p | 1,800.00p | 12640 |
29/07/2019 | 1,705.00p | 1,790.00p | 1,705.00p | 1,790.00p | 14619 |
26/07/2019 | 1,720.00p | 1,750.00p | 1,700.00p | 1,700.00p | 5622 |
25/07/2019 | 1,670.00p | 1,735.00p | 1,633.75p | 1,735.00p | 8727 |
24/07/2019 | 1,625.00p | 1,675.00p | 1,625.00p | 1,625.00p | 6949 |
23/07/2019 | 1,680.00p | 1,680.00p | 1,630.00p | 1,680.00p | 4767 |
22/07/2019 | 1,625.00p | 1,680.00p | 1,625.00p | 1,660.00p | 7922 |
19/07/2019 | 1,630.00p | 1,680.00p | 1,630.00p | 1,680.00p | 6704 |
18/07/2019 | 1,625.00p | 1,684.00p | 1,625.00p | 1,625.00p | 8962 |
17/07/2019 | 1,695.00p | 1,700.00p | 1,630.00p | 1,700.00p | 6508 |
16/07/2019 | 1,625.00p | 1,690.00p | 1,625.00p | 1,630.00p | 5185 |
15/07/2019 | 1,700.00p | 1,700.00p | 1,651.00p | 1,690.00p | 4747 |
12/07/2019 | 1,665.00p | 1,700.00p | 1,649.44p | 1,700.00p | 7178 |
11/07/2019 | 1,620.00p | 1,692.90p | 1,620.00p | 1,635.00p | 7295 |
10/07/2019 | 1,640.00p | 1,650.00p | 1,620.00p | 1,620.00p | 5779 |
09/07/2019 | 1,645.00p | 1,650.00p | 1,628.00p | 1,640.00p | 4038 |
08/07/2019 | 1,650.00p | 1,666.00p | 1,620.00p | 1,645.00p | 20764 |
05/07/2019 | 1,700.00p | 1,700.00p | 1,647.60p | 1,670.00p | 7154 |
04/07/2019 | 1,695.00p | 1,700.00p | 1,608.60p | 1,650.00p | 9230 |
03/07/2019 | 1,680.00p | 1,680.00p | 1,640.00p | 1,660.00p | 5077 |
02/07/2019 | 1,695.00p | 1,695.00p | 1,655.00p | 1,670.00p | 7566 |
01/07/2019 | 1,695.00p | 1,719.00p | 1,675.00p | 1,675.00p | 7049 |
28/06/2019 | 1,745.00p | 1,745.00p | 1,695.00p | 1,720.00p | 4655 |
27/06/2019 | 1,705.00p | 1,735.00p | 1,700.00p | 1,735.00p | 12751 |
26/06/2019 | 1,730.00p | 1,735.00p | 1,680.00p | 1,690.00p | 9048 |
25/06/2019 | 1,710.00p | 1,744.00p | 1,660.00p | 1,705.00p | 13831 |
24/06/2019 | 1,755.00p | 1,793.00p | 1,730.00p | 1,770.00p | 7965 |
21/06/2019 | 1,755.00p | 1,800.00p | 1,745.00p | 1,800.00p | 8129 |
20/06/2019 | 1,785.00p | 1,795.00p | 1,755.60p | 1,790.00p | 4958 |
19/06/2019 | 1,810.00p | 1,810.80p | 1,762.40p | 1,790.00p | 3511 |
18/06/2019 | 1,795.00p | 1,810.00p | 1,785.00p | 1,785.00p | 17211 |
17/06/2019 | 1,775.00p | 1,820.00p | 1,775.00p | 1,800.00p | 7031 |
14/06/2019 | 1,820.00p | 1,820.00p | 1,785.00p | 1,790.00p | 4312 |
13/06/2019 | 1,800.00p | 1,824.98p | 1,755.00p | 1,795.00p | 28664 |
12/06/2019 | 1,795.00p | 1,820.00p | 1,760.00p | 1,805.00p | 24381 |
11/06/2019 | 1,770.00p | 1,800.00p | 1,745.00p | 1,785.00p | 10385 |
10/06/2019 | 1,759.65p | 1,780.00p | 1,750.00p | 1,755.00p | 6397 |
07/06/2019 | 1,725.00p | 1,775.00p | 1,725.00p | 1,775.00p | 18302 |
06/06/2019 | 1,770.00p | 1,775.00p | 1,741.88p | 1,745.00p | 25091 |
05/06/2019 | 1,750.00p | 1,750.00p | 1,735.00p | 1,750.00p | 9219 |
04/06/2019 | 1,770.00p | 1,780.00p | 1,728.20p | 1,755.00p | 4239 |
03/06/2019 | 1,743.20p | 1,785.10p | 1,743.20p | 1,775.00p | 7349 |
31/05/2019 | 1,745.00p | 1,791.00p | 1,738.60p | 1,750.00p | 30413 |
30/05/2019 | 1,790.00p | 1,790.00p | 1,755.00p | 1,762.50p | 5972 |
29/05/2019 | 1,745.00p | 1,800.00p | 1,745.00p | 1,772.50p | 5131 |
28/05/2019 | 1,795.00p | 1,795.00p | 1,710.00p | 1,770.00p | 9769 |
24/05/2019 | 1,775.00p | 1,800.00p | 1,755.00p | 1,800.00p | 5638 |
23/05/2019 | 1,800.00p | 1,803.00p | 1,750.00p | 1,800.00p | 7116 |
22/05/2019 | 1,820.00p | 1,820.00p | 1,798.20p | 1,810.00p | 15306 |
21/05/2019 | 1,805.00p | 1,840.00p | 1,771.00p | 1,812.50p | 5779 |
20/05/2019 | 1,780.00p | 1,807.38p | 1,780.00p | 1,780.00p | 4800 |
17/05/2019 | 1,810.00p | 1,810.00p | 1,776.25p | 1,802.50p | 62033 |
16/05/2019 | 1,815.00p | 1,815.00p | 1,765.00p | 1,765.00p | 66633 |
15/05/2019 | 1,775.00p | 1,800.00p | 1,759.50p | 1,777.50p | 7667 |
14/05/2019 | 1,770.00p | 1,799.10p | 1,761.75p | 1,770.00p | 11006 |
13/05/2019 | 1,826.00p | 1,826.00p | 1,768.60p | 1,785.00p | 17080 |
10/05/2019 | 1,835.00p | 1,840.00p | 1,755.00p | 1,840.00p | 43049 |
09/05/2019 | 1,840.00p | 1,840.00p | 1,780.00p | 1,780.00p | 7154 |
08/05/2019 | 1,785.00p | 1,840.00p | 1,782.60p | 1,810.00p | 15621 |
07/05/2019 | 1,800.00p | 1,825.00p | 1,755.00p | 1,800.00p | 11875 |
03/05/2019 | 1,790.00p | 1,790.00p | 1,774.00p | 1,775.00p | 8589 |
02/05/2019 | 1,790.00p | 1,790.00p | 1,760.00p | 1,770.00p | 5271 |
01/05/2019 | 1,785.00p | 1,790.00p | 1,759.00p | 1,767.50p | 16507 |
30/04/2019 | 1,790.00p | 1,790.00p | 1,755.00p | 1,782.50p | 25237 |
29/04/2019 | 1,790.00p | 1,794.65p | 1,767.00p | 1,770.00p | 5399 |
26/04/2019 | 1,780.00p | 1,789.60p | 1,762.50p | 1,780.00p | 6318 |
25/04/2019 | 1,755.00p | 1,839.10p | 1,740.00p | 1,760.00p | 11352 |
24/04/2019 | 1,751.78p | 1,787.81p | 1,750.00p | 1,757.50p | 5221 |
23/04/2019 | 1,745.00p | 1,781.00p | 1,726.00p | 1,750.00p | 7416 |
18/04/2019 | 1,720.00p | 1,745.98p | 1,691.46p | 1,725.00p | 10514 |
17/04/2019 | 1,700.00p | 1,721.00p | 1,690.00p | 1,707.50p | 11729 |
16/04/2019 | 1,660.00p | 1,718.50p | 1,660.00p | 1,697.50p | 8642 |
15/04/2019 | 1,670.00p | 1,720.00p | 1,655.00p | 1,675.00p | 14941 |
12/04/2019 | 1,672.74p | 1,718.00p | 1,660.60p | 1,670.00p | 7429 |
11/04/2019 | 1,703.10p | 1,715.00p | 1,667.00p | 1,670.00p | 18616 |
10/04/2019 | 1,675.00p | 1,720.00p | 1,675.00p | 1,690.00p | 14661 |
09/04/2019 | 1,670.00p | 1,705.00p | 1,605.00p | 1,682.50p | 12957 |
08/04/2019 | 1,610.00p | 1,665.00p | 1,600.00p | 1,625.00p | 17711 |
05/04/2019 | 1,605.00p | 1,662.90p | 1,590.00p | 1,605.00p | 8048 |
04/04/2019 | 1,600.00p | 1,650.00p | 1,600.00p | 1,600.00p | 12956 |
03/04/2019 | 1,605.00p | 1,651.75p | 1,605.00p | 1,612.50p | 10412 |
02/04/2019 | 1,605.00p | 1,665.00p | 1,605.00p | 1,610.00p | 19890 |
01/04/2019 | 1,625.00p | 1,677.93p | 1,620.00p | 1,620.00p | 14562 |
29/03/2019 | 1,630.00p | 1,685.25p | 1,625.00p | 1,625.00p | 8900 |
28/03/2019 | 1,735.00p | 1,740.00p | 1,625.00p | 1,625.00p | 8726 |
27/03/2019 | 1,695.00p | 1,731.00p | 1,665.00p | 1,712.50p | 16992 |
26/03/2019 | 1,585.00p | 1,736.25p | 1,585.00p | 1,710.00p | 27011 |
25/03/2019 | 1,560.00p | 1,620.00p | 1,560.00p | 1,605.00p | 11754 |
22/03/2019 | 1,535.00p | 1,620.00p | 1,535.00p | 1,600.00p | 10769 |
21/03/2019 | 1,590.00p | 1,620.00p | 1,550.00p | 1,550.00p | 13802 |
20/03/2019 | 1,640.00p | 1,640.00p | 1,560.00p | 1,600.00p | 10828 |
19/03/2019 | 1,555.00p | 1,630.25p | 1,530.00p | 1,605.00p | 22239 |
18/03/2019 | 1,585.00p | 1,590.00p | 1,545.00p | 1,575.00p | 7664 |
15/03/2019 | 1,545.00p | 1,581.00p | 1,545.00p | 1,545.00p | 6685 |
14/03/2019 | 1,545.00p | 1,581.00p | 1,540.00p | 1,540.00p | 6534 |
13/03/2019 | 1,580.00p | 1,587.50p | 1,521.00p | 1,565.00p | 11061 |
12/03/2019 | 1,505.00p | 1,580.00p | 1,505.00p | 1,535.00p | 10367 |
11/03/2019 | 1,560.00p | 1,565.00p | 1,520.00p | 1,520.00p | 7953 |
08/03/2019 | 1,500.00p | 1,577.00p | 1,500.00p | 1,500.00p | 4410 |
07/03/2019 | 1,505.00p | 1,566.75p | 1,505.00p | 1,540.00p | 7306 |
06/03/2019 | 1,510.00p | 1,568.00p | 1,501.50p | 1,535.00p | 12672 |
05/03/2019 | 1,500.00p | 1,532.50p | 1,485.50p | 1,512.50p | 6999 |
04/03/2019 | 1,499.21p | 1,524.59p | 1,480.74p | 1,510.00p | 7463 |
01/03/2019 | 1,555.00p | 1,583.00p | 1,442.70p | 1,517.50p | 45282 |
28/02/2019 | 1,595.00p | 1,600.00p | 1,533.58p | 1,572.50p | 12310 |
27/02/2019 | 1,595.00p | 1,600.00p | 1,535.00p | 1,550.00p | 11074 |
26/02/2019 | 1,520.00p | 1,563.25p | 1,519.75p | 1,535.00p | 8201 |
25/02/2019 | 1,515.00p | 1,590.00p | 1,510.00p | 1,555.00p | 20616 |
22/02/2019 | 1,485.00p | 1,535.00p | 1,485.00p | 1,532.50p | 13120 |
21/02/2019 | 1,480.00p | 1,530.40p | 1,480.00p | 1,520.00p | 4849 |
20/02/2019 | 1,515.00p | 1,529.34p | 1,492.00p | 1,517.50p | 12418 |
19/02/2019 | 1,465.00p | 1,515.00p | 1,465.00p | 1,470.00p | 12601 |
18/02/2019 | 1,493.56p | 1,506.40p | 1,463.27p | 1,472.50p | 5531 |
15/02/2019 | 1,465.00p | 1,506.40p | 1,465.00p | 1,495.00p | 5167 |
14/02/2019 | 1,550.00p | 1,550.00p | 1,470.00p | 1,490.00p | 12444 |
13/02/2019 | 1,480.00p | 1,545.00p | 1,440.00p | 1,525.00p | 11148 |
12/02/2019 | 1,480.00p | 1,480.00p | 1,415.00p | 1,450.00p | 11761 |
11/02/2019 | 1,470.00p | 1,470.00p | 1,417.00p | 1,445.00p | 6548 |
08/02/2019 | 1,455.00p | 1,496.40p | 1,410.00p | 1,410.00p | 9930 |
07/02/2019 | 1,485.00p | 1,516.00p | 1,450.00p | 1,450.00p | 12118 |
06/02/2019 | 1,525.00p | 1,538.00p | 1,485.00p | 1,485.00p | 8890 |
05/02/2019 | 1,585.00p | 1,608.75p | 1,485.00p | 1,485.00p | 38366 |
04/02/2019 | 1,660.00p | 1,692.00p | 1,585.00p | 1,600.00p | 9154 |
01/02/2019 | 1,560.00p | 1,690.00p | 1,560.00p | 1,667.50p | 13071 |
31/01/2019 | 1,615.00p | 1,615.00p | 1,580.00p | 1,600.00p | 4265 |
30/01/2019 | 1,580.00p | 1,607.00p | 1,580.00p | 1,580.00p | 17911 |
29/01/2019 | 1,620.00p | 1,620.00p | 1,580.00p | 1,580.00p | 9789 |
28/01/2019 | 1,580.00p | 1,620.00p | 1,560.00p | 1,620.00p | 4694 |
25/01/2019 | 1,612.50p | 1,613.25p | 1,509.23p | 1,597.50p | 26068 |
24/01/2019 | 1,600.00p | 1,615.00p | 1,580.00p | 1,600.00p | 8318 |
23/01/2019 | 1,565.00p | 1,635.00p | 1,565.00p | 1,585.00p | 7908 |
22/01/2019 | 1,575.00p | 1,610.00p | 1,560.00p | 1,560.00p | 3877 |
21/01/2019 | 1,560.00p | 1,620.00p | 1,560.00p | 1,620.00p | 4123 |
18/01/2019 | 1,560.00p | 1,619.70p | 1,560.00p | 1,565.00p | 15939 |
17/01/2019 | 1,580.00p | 1,600.00p | 1,560.00p | 1,575.00p | 4234 |
16/01/2019 | 1,525.00p | 1,600.00p | 1,525.00p | 1,582.50p | 11531 |
15/01/2019 | 1,520.00p | 1,580.20p | 1,510.00p | 1,510.00p | 4437 |
14/01/2019 | 1,555.60p | 1,582.50p | 1,525.00p | 1,552.50p | 6179 |
11/01/2019 | 1,560.00p | 1,565.00p | 1,515.00p | 1,515.00p | 14132 |
10/01/2019 | 1,555.00p | 1,575.00p | 1,505.00p | 1,555.00p | 12182 |
09/01/2019 | 1,510.00p | 1,570.75p | 1,410.00p | 1,560.00p | 23122 |
08/01/2019 | 1,415.00p | 1,457.21p | 1,390.00p | 1,440.00p | 8693 |
07/01/2019 | 1,410.00p | 1,410.00p | 1,380.00p | 1,392.50p | 5866 |
04/01/2019 | 1,370.00p | 1,403.50p | 1,370.00p | 1,380.00p | 5903 |
03/01/2019 | 1,370.00p | 1,393.00p | 1,354.50p | 1,370.00p | 3665 |
02/01/2019 | 1,355.00p | 1,385.00p | 1,350.00p | 1,350.00p | 5579 |
31/12/2018 | 1,361.70p | 1,388.25p | 1,361.70p | 1,372.50p | 3713 |
28/12/2018 | 1,350.00p | 1,389.00p | 1,350.00p | 1,350.00p | 293 |
27/12/2018 | 1,370.00p | 1,398.00p | 1,356.50p | 1,375.00p | 3316 |
24/12/2018 | 1,380.00p | 1,398.95p | 1,380.00p | 1,380.00p | 2539 |
21/12/2018 | 1,395.00p | 1,400.85p | 1,361.75p | 1,380.00p | 9034 |
20/12/2018 | 1,350.00p | 1,395.00p | 1,350.00p | 1,382.50p | 10769 |
19/12/2018 | 1,355.00p | 1,395.00p | 1,355.00p | 1,375.00p | 2758 |
18/12/2018 | 1,355.00p | 1,385.00p | 1,355.00p | 1,375.00p | 10110 |
17/12/2018 | 1,395.00p | 1,395.00p | 1,355.00p | 1,365.00p | 6387 |
14/12/2018 | 1,370.00p | 1,398.25p | 1,350.00p | 1,350.00p | 15647 |
13/12/2018 | 1,375.00p | 1,402.75p | 1,365.00p | 1,395.00p | 6705 |
12/12/2018 | 1,428.00p | 1,428.00p | 1,385.00p | 1,390.00p | 2589 |
11/12/2018 | 1,440.00p | 1,440.00p | 1,385.00p | 1,402.50p | 10507 |
10/12/2018 | 1,445.00p | 1,445.00p | 1,405.00p | 1,422.50p | 8351 |
07/12/2018 | 1,420.00p | 1,444.10p | 1,375.00p | 1,400.00p | 7351 |
06/12/2018 | 1,385.00p | 1,450.00p | 1,380.00p | 1,412.50p | 7389 |
05/12/2018 | 1,390.00p | 1,445.00p | 1,385.00p | 1,415.00p | 3752 |
04/12/2018 | 1,405.00p | 1,459.00p | 1,397.24p | 1,417.50p | 6639 |
03/12/2018 | 1,470.00p | 1,470.00p | 1,415.23p | 1,437.50p | 10836 |
30/11/2018 | 1,440.00p | 1,470.00p | 1,400.18p | 1,452.50p | 13135 |
29/11/2018 | 1,400.00p | 1,442.25p | 1,375.00p | 1,420.00p | 6078 |
28/11/2018 | 1,410.00p | 1,427.50p | 1,342.25p | 1,377.50p | 10891 |
27/11/2018 | 1,470.00p | 1,470.00p | 1,400.00p | 1,400.00p | 10044 |
26/11/2018 | 1,425.00p | 1,468.40p | 1,425.00p | 1,430.00p | 6961 |
23/11/2018 | 1,495.00p | 1,495.00p | 1,430.00p | 1,452.50p | 4024 |
22/11/2018 | 1,470.00p | 1,500.70p | 1,430.00p | 1,430.00p | 5086 |
21/11/2018 | 1,475.00p | 1,500.00p | 1,440.00p | 1,477.50p | 11431 |
20/11/2018 | 1,475.00p | 1,524.75p | 1,460.00p | 1,475.00p | 30716 |
19/11/2018 | 1,460.00p | 1,500.00p | 1,440.00p | 1,485.00p | 2597 |
16/11/2018 | 1,476.00p | 1,500.00p | 1,442.00p | 1,462.50p | 5831 |
15/11/2018 | 1,443.00p | 1,492.00p | 1,428.00p | 1,460.00p | 30263 |
14/11/2018 | 1,450.00p | 1,499.20p | 1,410.46p | 1,460.00p | 6155 |
13/11/2018 | 1,415.00p | 1,450.00p | 1,410.00p | 1,435.00p | 3811 |
12/11/2018 | 1,400.00p | 1,425.00p | 1,377.07p | 1,407.50p | 11813 |
09/11/2018 | 1,400.00p | 1,420.00p | 1,360.00p | 1,405.00p | 4935 |
08/11/2018 | 1,395.00p | 1,400.00p | 1,371.55p | 1,377.50p | 6184 |
07/11/2018 | 1,385.00p | 1,395.00p | 1,336.60p | 1,382.50p | 9749 |
06/11/2018 | 1,370.00p | 1,380.00p | 1,338.25p | 1,355.00p | 125299 |
05/11/2018 | 1,385.00p | 1,385.00p | 1,355.00p | 1,367.50p | 14286 |
02/11/2018 | 1,385.00p | 1,385.00p | 1,330.00p | 1,365.00p | 8699 |
01/11/2018 | 1,340.00p | 1,345.70p | 1,320.00p | 1,340.00p | 69120 |
31/10/2018 | 1,320.00p | 1,350.00p | 1,320.00p | 1,345.00p | 12045 |
30/10/2018 | 1,290.00p | 1,345.00p | 1,290.00p | 1,320.00p | 20709 |
29/10/2018 | 1,255.00p | 1,300.00p | 1,250.00p | 1,292.50p | 33251 |
26/10/2018 | 1,330.00p | 1,350.00p | 1,226.20p | 1,240.00p | 46861 |
25/10/2018 | 1,335.00p | 1,353.50p | 1,330.00p | 1,337.50p | 14410 |
24/10/2018 | 1,360.00p | 1,363.00p | 1,320.00p | 1,335.00p | 23287 |
23/10/2018 | 1,325.00p | 1,385.00p | 1,325.00p | 1,355.00p | 6100 |
22/10/2018 | 1,335.00p | 1,378.50p | 1,335.00p | 1,370.00p | 15026 |
19/10/2018 | 1,340.00p | 1,370.00p | 1,320.00p | 1,330.00p | 18773 |
18/10/2018 | 1,345.00p | 1,386.00p | 1,335.00p | 1,335.00p | 6883 |
17/10/2018 | 1,380.00p | 1,380.00p | 1,347.50p | 1,357.50p | 7362 |
*Close Price adjusted for both dividends and splits