Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/07/2019 | 1,060.00p | 1,065.00p | 1,042.00p | 1,065.00p | 2395 |
17/07/2019 | 1,035.00p | 1,060.00p | 1,035.00p | 1,060.00p | 16039 |
16/07/2019 | 1,035.00p | 1,040.00p | 1,030.00p | 1,035.00p | 181992 |
15/07/2019 | 1,035.00p | 1,035.00p | 1,030.00p | 1,035.00p | 1575 |
12/07/2019 | 1,035.00p | 1,035.00p | 1,030.00p | 1,035.00p | 1984 |
11/07/2019 | 1,030.00p | 1,035.00p | 1,021.00p | 1,035.00p | 2592 |
10/07/2019 | 1,030.00p | 1,030.00p | 1,020.00p | 1,030.00p | 191581 |
09/07/2019 | 1,030.00p | 1,037.00p | 1,012.00p | 1,025.00p | 207495 |
08/07/2019 | 1,035.00p | 1,039.80p | 1,030.00p | 1,030.00p | 4297 |
05/07/2019 | 1,015.00p | 1,039.80p | 996.00p | 1,035.00p | 5933 |
04/07/2019 | 1,065.00p | 1,065.00p | 993.00p | 1,015.00p | 7555 |
03/07/2019 | 1,070.00p | 1,070.00p | 1,050.00p | 1,065.00p | 4415 |
02/07/2019 | 1,070.00p | 1,070.00p | 1,050.00p | 1,070.00p | 2342 |
01/07/2019 | 1,070.00p | 1,070.00p | 1,055.00p | 1,070.00p | 997 |
28/06/2019 | 1,070.00p | 1,070.00p | 1,051.00p | 1,070.00p | 1000 |
27/06/2019 | 1,070.00p | 1,075.00p | 1,070.00p | 1,070.00p | 1205 |
26/06/2019 | 1,080.00p | 1,080.00p | 1,050.00p | 1,070.00p | 6460 |
25/06/2019 | 1,080.00p | 1,080.00p | 1,061.00p | 1,080.00p | 231 |
24/06/2019 | 1,090.00p | 1,090.00p | 1,060.00p | 1,080.00p | 1981 |
21/06/2019 | 1,090.00p | 1,090.00p | 1,080.00p | 1,090.00p | 2323 |
20/06/2019 | 1,090.00p | 1,090.00p | 1,070.00p | 1,090.00p | 261424 |
19/06/2019 | 1,090.00p | 1,090.00p | 1,070.00p | 1,090.00p | 1768 |
18/06/2019 | 1,090.00p | 1,090.00p | 1,071.50p | 1,090.00p | 1750 |
17/06/2019 | 1,090.00p | 1,090.00p | 1,071.00p | 1,090.00p | 3713 |
14/06/2019 | 1,090.00p | 1,090.00p | 1,071.00p | 1,090.00p | 2020 |
13/06/2019 | 1,100.00p | 1,100.00p | 1,072.00p | 1,090.00p | 3981 |
12/06/2019 | 1,100.00p | 1,100.00p | 1,092.50p | 1,100.00p | 388983 |
11/06/2019 | 1,100.00p | 1,105.00p | 1,092.00p | 1,100.00p | 1801 |
10/06/2019 | 1,100.00p | 1,100.00p | 1,075.00p | 1,100.00p | 23430 |
07/06/2019 | 1,100.00p | 1,100.00p | 1,090.00p | 1,100.00p | 23357 |
06/06/2019 | 1,110.00p | 1,110.00p | 1,091.00p | 1,100.00p | 5658 |
05/06/2019 | 1,115.00p | 1,125.00p | 1,100.60p | 1,115.00p | 1524 |
04/06/2019 | 1,110.00p | 1,115.00p | 1,110.00p | 1,115.00p | 1158 |
03/06/2019 | 1,110.00p | 1,120.00p | 1,100.00p | 1,110.00p | 1446 |
31/05/2019 | 1,110.00p | 1,110.00p | 1,100.00p | 1,110.00p | 7829 |
30/05/2019 | 1,110.00p | 1,118.00p | 1,102.00p | 1,110.00p | 6450 |
29/05/2019 | 1,095.00p | 1,110.00p | 1,095.00p | 1,110.00p | 3363 |
28/05/2019 | 1,095.00p | 1,097.00p | 1,080.00p | 1,095.00p | 1254 |
24/05/2019 | 1,095.00p | 1,097.00p | 1,095.00p | 1,095.00p | 1753 |
23/05/2019 | 1,095.00p | 1,095.50p | 1,095.00p | 1,095.00p | 277 |
22/05/2019 | 1,095.00p | 1,108.00p | 1,095.00p | 1,095.00p | 1130 |
21/05/2019 | 1,095.00p | 1,108.00p | 1,092.00p | 1,095.00p | 871 |
20/05/2019 | 1,095.00p | 1,109.40p | 1,090.00p | 1,095.00p | 2097 |
17/05/2019 | 1,090.00p | 1,110.00p | 1,087.50p | 1,095.00p | 28344 |
16/05/2019 | 1,070.00p | 1,089.20p | 1,070.00p | 1,080.00p | 1201 |
15/05/2019 | 1,095.00p | 1,095.00p | 1,052.00p | 1,070.00p | 24006 |
14/05/2019 | 1,130.00p | 1,134.00p | 1,121.50p | 1,130.00p | 2900 |
13/05/2019 | 1,130.00p | 1,137.00p | 1,121.00p | 1,130.00p | 3511 |
10/05/2019 | 1,130.00p | 1,138.00p | 1,120.70p | 1,130.00p | 10426 |
09/05/2019 | 1,145.00p | 1,148.00p | 1,120.20p | 1,130.00p | 6072 |
08/05/2019 | 1,160.00p | 1,178.00p | 1,155.00p | 1,155.00p | 3210 |
07/05/2019 | 1,165.00p | 1,180.00p | 1,150.00p | 1,165.00p | 1464 |
03/05/2019 | 1,165.00p | 1,180.00p | 1,165.00p | 1,165.00p | 1966 |
02/05/2019 | 1,165.00p | 1,178.00p | 1,164.00p | 1,165.00p | 2540 |
01/05/2019 | 1,170.00p | 1,180.00p | 1,145.00p | 1,165.00p | 3720 |
30/04/2019 | 1,175.00p | 1,185.00p | 1,162.00p | 1,170.00p | 737 |
29/04/2019 | 1,155.00p | 1,185.00p | 1,155.00p | 1,175.00p | 2500 |
26/04/2019 | 1,155.00p | 1,169.70p | 1,155.00p | 1,155.00p | 760 |
25/04/2019 | 1,165.00p | 1,188.00p | 1,155.00p | 1,155.00p | 1724 |
24/04/2019 | 1,170.00p | 1,188.00p | 1,145.00p | 1,165.00p | 1495 |
23/04/2019 | 1,175.00p | 1,188.00p | 1,164.40p | 1,170.00p | 4547 |
18/04/2019 | 1,180.00p | 1,189.00p | 1,173.00p | 1,175.00p | 1982 |
17/04/2019 | 1,175.00p | 1,180.00p | 1,170.00p | 1,180.00p | 8596 |
16/04/2019 | 1,175.00p | 1,175.00p | 1,170.20p | 1,175.00p | 1164 |
15/04/2019 | 1,175.00p | 1,175.00p | 1,170.20p | 1,175.00p | 1419 |
12/04/2019 | 1,140.00p | 1,175.00p | 1,128.00p | 1,175.00p | 4160 |
11/04/2019 | 1,140.00p | 1,140.00p | 1,124.00p | 1,140.00p | 309 |
10/04/2019 | 1,140.00p | 1,140.00p | 1,130.00p | 1,140.00p | 1740 |
09/04/2019 | 1,140.00p | 1,140.00p | 1,122.00p | 1,140.00p | 67 |
08/04/2019 | 1,140.00p | 1,140.00p | 1,120.00p | 1,140.00p | 6417 |
05/04/2019 | 1,140.00p | 1,142.00p | 1,120.00p | 1,140.00p | 853 |
04/04/2019 | 1,140.00p | 1,150.00p | 1,125.00p | 1,140.00p | 3198 |
03/04/2019 | 1,140.00p | 1,140.00p | 1,120.00p | 1,140.00p | 1504 |
02/04/2019 | 1,140.00p | 1,150.00p | 1,120.00p | 1,140.00p | 10883 |
01/04/2019 | 1,140.00p | 1,140.00p | 1,140.00p | 1,140.00p | 2479 |
29/03/2019 | 1,140.00p | 1,154.00p | 1,130.00p | 1,140.00p | 1033 |
28/03/2019 | 1,140.00p | 1,140.10p | 1,140.00p | 1,140.00p | 3583 |
27/03/2019 | 1,140.00p | 1,150.00p | 1,130.00p | 1,140.00p | 2614 |
26/03/2019 | 1,135.00p | 1,140.00p | 1,120.00p | 1,140.00p | 1314 |
25/03/2019 | 1,140.00p | 1,150.00p | 1,120.00p | 1,135.00p | 3535 |
22/03/2019 | 1,140.00p | 1,150.00p | 1,140.00p | 1,140.00p | 73 |
21/03/2019 | 1,140.00p | 1,140.00p | 1,140.00p | 1,140.00p | 102195 |
20/03/2019 | 1,140.00p | 1,140.00p | 1,130.00p | 1,140.00p | 1621 |
19/03/2019 | 1,140.00p | 1,155.00p | 1,136.00p | 1,140.00p | 2814 |
18/03/2019 | 1,135.00p | 1,150.00p | 1,120.00p | 1,140.00p | 3584 |
15/03/2019 | 1,140.00p | 1,155.00p | 1,114.80p | 1,140.00p | 10795 |
14/03/2019 | 1,180.00p | 1,190.00p | 1,180.00p | 1,185.00p | 3070 |
13/03/2019 | 1,180.00p | 1,190.00p | 1,180.00p | 1,180.00p | 1031 |
12/03/2019 | 1,180.00p | 1,190.00p | 1,172.00p | 1,190.00p | 1285 |
11/03/2019 | 1,180.00p | 1,190.00p | 1,175.00p | 1,180.00p | 2323 |
08/03/2019 | 1,175.00p | 1,190.00p | 1,175.00p | 1,180.00p | 1693 |
07/03/2019 | 1,200.00p | 1,214.00p | 1,178.00p | 1,180.00p | 6310 |
06/03/2019 | 1,215.00p | 1,215.00p | 1,200.00p | 1,200.00p | 2499 |
05/03/2019 | 1,215.00p | 1,218.00p | 1,213.00p | 1,215.00p | 1928 |
04/03/2019 | 1,220.00p | 1,220.00p | 1,210.00p | 1,215.00p | 2854 |
01/03/2019 | 1,240.00p | 1,240.00p | 1,214.00p | 1,220.00p | 6533 |
28/02/2019 | 1,245.00p | 1,248.40p | 1,238.50p | 1,240.00p | 2810 |
27/02/2019 | 1,255.00p | 1,267.00p | 1,240.50p | 1,245.00p | 2790 |
26/02/2019 | 1,255.00p | 1,268.20p | 1,253.00p | 1,255.00p | 2271 |
25/02/2019 | 1,265.00p | 1,280.00p | 1,260.00p | 1,280.00p | 6090 |
22/02/2019 | 1,220.00p | 1,269.90p | 1,220.00p | 1,265.00p | 12758 |
21/02/2019 | 1,195.00p | 1,229.00p | 1,195.00p | 1,220.00p | 1874 |
20/02/2019 | 1,160.00p | 1,200.00p | 1,150.00p | 1,175.00p | 5850 |
19/02/2019 | 1,155.00p | 1,155.00p | 1,150.50p | 1,155.00p | 50030 |
18/02/2019 | 1,140.00p | 1,155.00p | 1,140.00p | 1,155.00p | 1032 |
15/02/2019 | 1,135.00p | 1,140.00p | 1,135.00p | 1,140.00p | 5424 |
14/02/2019 | 1,135.00p | 1,143.00p | 1,132.00p | 1,135.00p | 19166 |
13/02/2019 | 1,150.00p | 1,154.00p | 1,135.00p | 1,135.00p | 3274 |
12/02/2019 | 1,160.00p | 1,160.00p | 1,150.00p | 1,150.00p | 600 |
11/02/2019 | 1,165.00p | 1,165.00p | 1,150.00p | 1,160.00p | 4772 |
08/02/2019 | 1,155.00p | 1,160.00p | 1,155.00p | 1,160.00p | 1032 |
07/02/2019 | 1,155.00p | 1,159.90p | 1,150.10p | 1,155.00p | 860 |
06/02/2019 | 1,175.00p | 1,175.00p | 1,153.00p | 1,155.00p | 3421 |
05/02/2019 | 1,175.00p | 1,181.00p | 1,160.00p | 1,175.00p | 1780 |
04/02/2019 | 1,185.00p | 1,185.00p | 1,160.00p | 1,175.00p | 3293 |
01/02/2019 | 1,185.00p | 1,187.00p | 1,185.00p | 1,185.00p | 268 |
31/01/2019 | 1,185.00p | 1,189.00p | 1,177.00p | 1,185.00p | 1169 |
30/01/2019 | 1,185.00p | 1,185.00p | 1,178.00p | 1,185.00p | 250 |
29/01/2019 | 1,185.00p | 1,194.00p | 1,177.00p | 1,185.00p | 789 |
28/01/2019 | 1,185.00p | 1,185.00p | 1,175.00p | 1,185.00p | 2000 |
25/01/2019 | 1,185.00p | 1,185.00p | 1,173.00p | 1,185.00p | 1169 |
24/01/2019 | 1,185.00p | 1,185.00p | 1,173.00p | 1,185.00p | 602 |
23/01/2019 | 1,185.00p | 1,186.50p | 1,170.00p | 1,185.00p | 5683 |
22/01/2019 | 1,200.00p | 1,205.00p | 1,195.00p | 1,195.00p | 893 |
21/01/2019 | 1,215.00p | 1,220.00p | 1,200.30p | 1,220.00p | 3116 |
18/01/2019 | 1,215.00p | 1,224.00p | 1,200.30p | 1,215.00p | 1624 |
17/01/2019 | 1,230.00p | 1,230.00p | 1,215.00p | 1,215.00p | 36548 |
16/01/2019 | 1,235.00p | 1,235.00p | 1,225.00p | 1,230.00p | 10162 |
15/01/2019 | 1,230.00p | 1,243.00p | 1,215.00p | 1,235.00p | 11993 |
14/01/2019 | 1,230.00p | 1,240.00p | 1,215.00p | 1,230.00p | 1108 |
11/01/2019 | 1,225.00p | 1,244.00p | 1,215.00p | 1,230.00p | 3248 |
10/01/2019 | 1,185.00p | 1,230.00p | 1,185.00p | 1,225.00p | 3286 |
09/01/2019 | 1,185.00p | 1,209.00p | 1,185.00p | 1,185.00p | 1607 |
08/01/2019 | 1,200.00p | 1,209.60p | 1,177.50p | 1,185.00p | 1809 |
07/01/2019 | 1,205.00p | 1,209.60p | 1,200.00p | 1,200.00p | 2613 |
04/01/2019 | 1,170.00p | 1,218.00p | 1,170.00p | 1,205.00p | 7175 |
03/01/2019 | 1,170.00p | 1,179.80p | 1,168.00p | 1,170.00p | 2013 |
02/01/2019 | 1,170.00p | 1,179.80p | 1,166.00p | 1,170.00p | 5711 |
31/12/2018 | 1,170.00p | 1,179.80p | 1,170.00p | 1,170.00p | 423 |
28/12/2018 | 1,180.00p | 1,180.00p | 1,166.00p | 1,175.00p | 3103 |
27/12/2018 | 1,180.00p | 1,180.00p | 1,175.00p | 1,180.00p | 2071 |
24/12/2018 | 1,175.00p | 1,189.00p | 1,170.00p | 1,175.00p | 100 |
21/12/2018 | 1,180.00p | 1,195.00p | 1,160.00p | 1,175.00p | 1948 |
20/12/2018 | 1,165.00p | 1,180.00p | 1,165.00p | 1,180.00p | 2850 |
19/12/2018 | 1,150.00p | 1,172.00p | 1,150.00p | 1,165.00p | 2083 |
18/12/2018 | 1,150.00p | 1,170.00p | 1,150.00p | 1,150.00p | 410 |
17/12/2018 | 1,155.00p | 1,155.00p | 1,150.00p | 1,150.00p | 120 |
14/12/2018 | 1,155.00p | 1,175.00p | 1,148.00p | 1,155.00p | 684 |
13/12/2018 | 1,160.00p | 1,180.00p | 1,148.00p | 1,150.00p | 1380 |
12/12/2018 | 1,140.00p | 1,175.00p | 1,140.00p | 1,160.00p | 1857 |
11/12/2018 | 1,130.00p | 1,130.00p | 1,122.00p | 1,125.00p | 3347 |
10/12/2018 | 1,130.00p | 1,140.00p | 1,121.00p | 1,130.00p | 5018 |
07/12/2018 | 1,140.00p | 1,140.00p | 1,120.00p | 1,130.00p | 3152 |
06/12/2018 | 1,175.00p | 1,175.00p | 1,120.00p | 1,155.00p | 3606 |
05/12/2018 | 1,175.00p | 1,188.00p | 1,168.00p | 1,175.00p | 1256 |
04/12/2018 | 1,175.00p | 1,187.00p | 1,168.00p | 1,175.00p | 1979 |
03/12/2018 | 1,170.00p | 1,189.70p | 1,165.00p | 1,175.00p | 2572 |
30/11/2018 | 1,160.00p | 1,179.00p | 1,160.00p | 1,165.00p | 37281 |
29/11/2018 | 1,160.00p | 1,161.00p | 1,160.00p | 1,160.00p | 160 |
28/11/2018 | 1,160.00p | 1,161.00p | 1,160.00p | 1,160.00p | 450 |
27/11/2018 | 1,160.00p | 1,169.00p | 1,160.00p | 1,160.00p | 211 |
26/11/2018 | 1,160.00p | 1,165.00p | 1,160.00p | 1,160.00p | 2000 |
23/11/2018 | 1,160.00p | 1,163.00p | 1,160.00p | 1,160.00p | 88 |
22/11/2018 | 1,130.00p | 1,160.00p | 1,130.00p | 1,160.00p | 383 |
21/11/2018 | 1,130.00p | 1,140.00p | 1,130.00p | 1,130.00p | 1851 |
20/11/2018 | 1,135.00p | 1,136.00p | 1,130.00p | 1,130.00p | 4335 |
19/11/2018 | 1,135.00p | 1,150.00p | 1,120.00p | 1,135.00p | 4757 |
16/11/2018 | 1,135.00p | 1,150.00p | 1,120.00p | 1,135.00p | 4026 |
15/11/2018 | 1,135.00p | 1,150.00p | 1,135.00p | 1,135.00p | 4151 |
14/11/2018 | 1,135.00p | 1,150.00p | 1,135.00p | 1,135.00p | 3415 |
13/11/2018 | 1,135.00p | 1,145.00p | 1,135.00p | 1,135.00p | 1274 |
12/11/2018 | 1,165.00p | 1,165.00p | 1,120.00p | 1,140.00p | 6806 |
09/11/2018 | 1,185.00p | 1,199.90p | 1,162.00p | 1,195.00p | 9752 |
08/11/2018 | 1,115.00p | 1,198.50p | 1,115.00p | 1,190.00p | 23967 |
07/11/2018 | 1,095.00p | 1,130.00p | 1,095.00p | 1,115.00p | 6581 |
06/11/2018 | 1,060.00p | 1,109.00p | 1,060.00p | 1,095.00p | 6502 |
05/11/2018 | 1,060.00p | 1,070.00p | 1,060.00p | 1,060.00p | 2713 |
02/11/2018 | 1,060.00p | 1,070.00p | 1,060.00p | 1,060.00p | 57 |
01/11/2018 | 1,050.00p | 1,069.00p | 1,050.00p | 1,060.00p | 14197 |
31/10/2018 | 1,050.00p | 1,060.00p | 1,050.00p | 1,060.00p | 8801 |
30/10/2018 | 1,055.00p | 1,060.00p | 1,047.50p | 1,050.00p | 2845 |
29/10/2018 | 1,035.00p | 1,058.00p | 1,035.00p | 1,055.00p | 11063 |
26/10/2018 | 1,055.00p | 1,055.00p | 1,020.00p | 1,035.00p | 3880 |
25/10/2018 | 1,055.00p | 1,065.96p | 1,042.00p | 1,055.00p | 3597 |
24/10/2018 | 1,055.00p | 1,060.00p | 1,047.55p | 1,055.00p | 2404 |
23/10/2018 | 1,055.00p | 1,069.00p | 1,046.00p | 1,055.00p | 6981 |
22/10/2018 | 1,050.00p | 1,080.00p | 1,042.00p | 1,055.00p | 17454 |
19/10/2018 | 1,040.00p | 1,049.00p | 1,040.00p | 1,040.00p | 1438 |
18/10/2018 | 1,035.00p | 1,050.00p | 1,035.00p | 1,040.00p | 11714 |
17/10/2018 | 1,035.00p | 1,039.90p | 1,020.00p | 1,035.00p | 1759 |
16/10/2018 | 1,035.00p | 1,043.50p | 1,022.00p | 1,035.00p | 1090 |
15/10/2018 | 1,040.00p | 1,040.00p | 1,022.00p | 1,035.00p | 1880 |
12/10/2018 | 1,040.00p | 1,045.00p | 1,020.00p | 1,040.00p | 6054 |
11/10/2018 | 1,040.00p | 1,047.00p | 1,020.00p | 1,040.00p | 7811 |
10/10/2018 | 1,045.00p | 1,047.80p | 1,039.00p | 1,045.00p | 24254 |
09/10/2018 | 1,045.00p | 1,048.00p | 1,038.00p | 1,045.00p | 4524 |
08/10/2018 | 1,045.00p | 1,054.00p | 1,038.00p | 1,045.00p | 6856 |
05/10/2018 | 1,045.00p | 1,045.00p | 1,041.00p | 1,045.00p | 139 |
04/10/2018 | 1,045.00p | 1,049.00p | 1,041.00p | 1,045.00p | 2687 |
03/10/2018 | 1,045.00p | 1,045.00p | 1,030.00p | 1,045.00p | 8160 |
*Close Price adjusted for both dividends and splits