Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/05/2020 | 1,125.00p | 1,125.00p | 1,030.00p | 1,030.00p | 29585 |
19/05/2020 | 1,080.00p | 1,205.00p | 1,079.99p | 1,120.00p | 24793 |
18/05/2020 | 1,035.00p | 1,080.00p | 1,034.36p | 1,065.00p | 16206 |
15/05/2020 | 1,045.00p | 1,050.00p | 988.00p | 1,015.00p | 15484 |
14/05/2020 | 1,145.00p | 1,145.00p | 950.00p | 998.00p | 30285 |
13/05/2020 | 1,180.00p | 1,190.00p | 1,085.00p | 1,105.00p | 60879 |
12/05/2020 | 1,185.00p | 1,205.00p | 1,170.00p | 1,190.00p | 227497 |
11/05/2020 | 1,155.00p | 1,205.00p | 1,155.00p | 1,190.00p | 48135 |
07/05/2020 | 1,125.00p | 1,155.00p | 1,105.00p | 1,135.00p | 18210 |
06/05/2020 | 1,150.00p | 1,191.00p | 1,115.00p | 1,125.00p | 14490 |
05/05/2020 | 1,230.00p | 1,230.00p | 1,150.00p | 1,170.00p | 14537 |
01/05/2020 | 1,235.00p | 1,276.75p | 1,230.00p | 1,245.00p | 6105 |
30/04/2020 | 1,245.00p | 1,320.00p | 1,227.56p | 1,270.00p | 24152 |
29/04/2020 | 1,190.00p | 1,260.00p | 1,165.70p | 1,245.00p | 21325 |
28/04/2020 | 1,110.00p | 1,175.00p | 1,110.00p | 1,140.00p | 21803 |
27/04/2020 | 1,120.00p | 1,200.00p | 1,100.00p | 1,100.00p | 27414 |
24/04/2020 | 1,150.00p | 1,175.00p | 1,120.00p | 1,120.00p | 14768 |
23/04/2020 | 1,185.00p | 1,200.00p | 1,110.00p | 1,150.00p | 19653 |
22/04/2020 | 1,270.00p | 1,270.00p | 1,135.00p | 1,180.00p | 86357 |
21/04/2020 | 1,245.00p | 1,265.00p | 1,180.00p | 1,225.00p | 27352 |
20/04/2020 | 1,200.00p | 1,274.13p | 1,190.00p | 1,210.00p | 14510 |
17/04/2020 | 1,185.00p | 1,280.00p | 1,160.00p | 1,250.00p | 26870 |
16/04/2020 | 1,180.00p | 1,185.00p | 1,097.06p | 1,180.00p | 33115 |
15/04/2020 | 1,180.00p | 1,257.50p | 1,150.00p | 1,160.00p | 31896 |
14/04/2020 | 1,390.00p | 1,390.00p | 1,225.00p | 1,240.00p | 29651 |
09/04/2020 | 1,320.00p | 1,400.00p | 1,285.00p | 1,370.00p | 35733 |
08/04/2020 | 1,135.00p | 1,340.00p | 1,135.00p | 1,320.00p | 35908 |
07/04/2020 | 1,070.00p | 1,216.69p | 1,035.00p | 1,200.00p | 31494 |
06/04/2020 | 1,020.00p | 1,070.00p | 980.00p | 1,070.00p | 20935 |
03/04/2020 | 996.00p | 1,045.00p | 980.00p | 1,000.00p | 39149 |
02/04/2020 | 1,010.00p | 1,038.20p | 1,005.00p | 1,005.00p | 22387 |
01/04/2020 | 1,010.00p | 1,075.00p | 980.00p | 1,005.00p | 26886 |
31/03/2020 | 945.00p | 1,026.00p | 945.00p | 975.00p | 58722 |
30/03/2020 | 995.00p | 995.00p | 950.00p | 950.00p | 29764 |
27/03/2020 | 980.00p | 985.00p | 946.80p | 980.00p | 19388 |
26/03/2020 | 980.00p | 990.00p | 935.00p | 970.00p | 38887 |
25/03/2020 | 955.00p | 995.00p | 935.00p | 975.00p | 29302 |
24/03/2020 | 995.00p | 1,000.00p | 925.00p | 980.00p | 43581 |
23/03/2020 | 955.00p | 1,040.00p | 904.45p | 950.00p | 26337 |
20/03/2020 | 880.00p | 1,070.00p | 880.00p | 955.00p | 55296 |
19/03/2020 | 780.00p | 895.00p | 755.00p | 895.00p | 55356 |
18/03/2020 | 970.00p | 1,006.72p | 700.00p | 805.00p | 67219 |
17/03/2020 | 1,000.00p | 1,040.00p | 970.00p | 970.00p | 140962 |
16/03/2020 | 1,050.00p | 1,080.00p | 970.00p | 1,000.00p | 109742 |
13/03/2020 | 1,040.00p | 1,290.00p | 1,020.45p | 1,100.00p | 167452 |
12/03/2020 | 1,300.00p | 1,300.00p | 950.00p | 1,030.00p | 363398 |
11/03/2020 | 1,500.00p | 1,510.00p | 1,270.00p | 1,340.00p | 154903 |
10/03/2020 | 1,550.00p | 1,570.00p | 1,500.00p | 1,500.00p | 65314 |
09/03/2020 | 1,410.00p | 1,600.00p | 1,380.00p | 1,500.00p | 153249 |
06/03/2020 | 1,620.00p | 1,650.00p | 1,590.00p | 1,600.00p | 20650 |
05/03/2020 | 1,700.00p | 1,700.00p | 1,480.00p | 1,620.00p | 75759 |
04/03/2020 | 1,620.00p | 1,682.50p | 1,620.00p | 1,650.00p | 22746 |
03/03/2020 | 1,690.00p | 1,710.00p | 1,620.00p | 1,620.00p | 35845 |
02/03/2020 | 1,770.00p | 1,800.00p | 1,580.00p | 1,650.00p | 71437 |
28/02/2020 | 1,730.00p | 1,780.00p | 1,690.00p | 1,740.00p | 63985 |
27/02/2020 | 1,800.00p | 1,800.00p | 1,700.00p | 1,750.00p | 53809 |
26/02/2020 | 1,800.00p | 1,810.00p | 1,680.00p | 1,750.00p | 100406 |
25/02/2020 | 1,870.00p | 1,920.00p | 1,840.00p | 1,840.00p | 22458 |
24/02/2020 | 2,080.00p | 2,086.80p | 1,840.00p | 1,880.00p | 30832 |
21/02/2020 | 2,120.00p | 2,120.00p | 2,080.00p | 2,120.00p | 6860 |
20/02/2020 | 2,060.00p | 2,140.00p | 2,060.00p | 2,140.00p | 5870 |
19/02/2020 | 2,120.00p | 2,120.00p | 2,080.00p | 2,100.00p | 23039 |
18/02/2020 | 2,100.00p | 2,160.00p | 2,083.40p | 2,120.00p | 17170 |
17/02/2020 | 2,120.00p | 2,140.00p | 2,080.00p | 2,120.00p | 90855 |
14/02/2020 | 2,100.00p | 2,120.00p | 2,040.00p | 2,100.00p | 5679 |
13/02/2020 | 2,080.00p | 2,100.00p | 2,020.00p | 2,100.00p | 11684 |
12/02/2020 | 2,000.00p | 2,100.00p | 2,000.00p | 2,040.00p | 9078 |
11/02/2020 | 2,040.00p | 2,040.00p | 2,000.00p | 2,000.00p | 7182 |
10/02/2020 | 2,000.00p | 2,080.00p | 2,000.00p | 2,040.00p | 10075 |
07/02/2020 | 2,080.00p | 2,080.00p | 2,020.00p | 2,040.00p | 17878 |
06/02/2020 | 2,020.00p | 2,080.00p | 2,011.60p | 2,060.00p | 15360 |
05/02/2020 | 2,020.00p | 2,040.00p | 1,970.00p | 2,040.00p | 3442 |
04/02/2020 | 2,020.00p | 2,020.00p | 1,980.00p | 2,020.00p | 2340 |
03/02/2020 | 2,000.00p | 2,000.00p | 1,940.00p | 1,980.00p | 18947 |
31/01/2020 | 2,000.00p | 2,000.00p | 1,930.00p | 2,000.00p | 70171 |
30/01/2020 | 2,020.00p | 2,020.00p | 1,960.00p | 2,000.00p | 11006 |
29/01/2020 | 2,000.00p | 2,020.00p | 1,960.00p | 1,990.00p | 5330 |
28/01/2020 | 2,020.00p | 2,022.85p | 1,940.00p | 1,980.00p | 29161 |
27/01/2020 | 2,080.00p | 2,100.00p | 2,020.00p | 2,040.00p | 10581 |
24/01/2020 | 2,020.00p | 2,100.00p | 2,020.00p | 2,100.00p | 7392 |
23/01/2020 | 2,060.00p | 2,060.00p | 2,020.00p | 2,020.00p | 5845 |
22/01/2020 | 2,020.00p | 2,060.00p | 2,000.00p | 2,060.00p | 4678 |
21/01/2020 | 1,940.00p | 2,040.00p | 1,940.00p | 1,980.00p | 110154 |
20/01/2020 | 2,000.00p | 2,000.00p | 1,930.00p | 1,990.00p | 34815 |
17/01/2020 | 1,950.00p | 1,980.00p | 1,920.00p | 1,960.00p | 3732 |
16/01/2020 | 1,960.00p | 1,974.00p | 1,930.00p | 1,950.00p | 28003 |
15/01/2020 | 1,930.00p | 1,960.00p | 1,930.00p | 1,940.00p | 8995 |
14/01/2020 | 1,990.00p | 1,990.00p | 1,930.00p | 1,960.00p | 13934 |
13/01/2020 | 1,940.00p | 1,980.00p | 1,922.25p | 1,960.00p | 17395 |
10/01/2020 | 1,920.00p | 1,940.00p | 1,910.00p | 1,940.00p | 5630 |
09/01/2020 | 1,920.00p | 1,930.00p | 1,870.00p | 1,900.00p | 5248 |
08/01/2020 | 1,870.00p | 1,930.00p | 1,870.00p | 1,870.00p | 5123 |
07/01/2020 | 1,890.00p | 1,920.00p | 1,880.00p | 1,900.00p | 5785 |
06/01/2020 | 1,860.00p | 1,940.00p | 1,860.00p | 1,910.00p | 7752 |
03/01/2020 | 1,860.00p | 1,910.00p | 1,860.00p | 1,910.00p | 7505 |
02/01/2020 | 1,850.00p | 1,920.00p | 1,850.00p | 1,920.00p | 11764 |
31/12/2019 | 1,860.00p | 1,900.00p | 1,850.00p | 1,850.00p | 3026 |
30/12/2019 | 1,900.00p | 1,900.00p | 1,850.00p | 1,880.00p | 5352 |
27/12/2019 | 1,860.00p | 1,890.00p | 1,860.00p | 1,890.00p | 6388 |
24/12/2019 | 1,880.00p | 1,880.00p | 1,850.00p | 1,860.00p | 7076 |
23/12/2019 | 1,910.00p | 1,922.50p | 1,860.00p | 1,890.00p | 10665 |
20/12/2019 | 1,910.00p | 1,910.00p | 1,870.00p | 1,910.00p | 35192 |
19/12/2019 | 1,890.00p | 1,940.00p | 1,880.00p | 1,910.00p | 5599 |
18/12/2019 | 1,900.00p | 1,930.00p | 1,900.00p | 1,900.00p | 7733 |
17/12/2019 | 1,930.00p | 1,930.00p | 1,880.00p | 1,930.00p | 19736 |
16/12/2019 | 1,890.00p | 1,930.00p | 1,870.00p | 1,930.00p | 38525 |
13/12/2019 | 1,860.00p | 1,940.00p | 1,860.00p | 1,940.00p | 44523 |
12/12/2019 | 1,880.00p | 1,880.00p | 1,830.00p | 1,860.00p | 67067 |
11/12/2019 | 1,850.00p | 1,890.00p | 1,830.00p | 1,880.00p | 33797 |
10/12/2019 | 1,900.00p | 1,900.00p | 1,850.00p | 1,900.00p | 11097 |
09/12/2019 | 1,900.00p | 1,900.00p | 1,850.00p | 1,900.00p | 8226 |
06/12/2019 | 1,900.00p | 1,900.00p | 1,850.00p | 1,900.00p | 8213 |
05/12/2019 | 1,900.00p | 1,900.00p | 1,850.00p | 1,900.00p | 10536 |
04/12/2019 | 1,900.00p | 1,900.00p | 1,840.00p | 1,900.00p | 6167 |
03/12/2019 | 1,840.00p | 1,900.00p | 1,840.00p | 1,900.00p | 6711 |
02/12/2019 | 1,890.00p | 1,890.00p | 1,840.00p | 1,890.00p | 14364 |
29/11/2019 | 1,900.00p | 1,900.00p | 1,850.00p | 1,880.00p | 7833 |
28/11/2019 | 1,900.00p | 1,900.00p | 1,850.00p | 1,900.00p | 11747 |
27/11/2019 | 1,850.00p | 1,900.00p | 1,850.00p | 1,900.00p | 9218 |
26/11/2019 | 1,900.00p | 1,900.00p | 1,850.00p | 1,900.00p | 13076 |
25/11/2019 | 1,870.00p | 1,900.00p | 1,850.00p | 1,900.00p | 13597 |
22/11/2019 | 1,830.00p | 1,880.00p | 1,830.00p | 1,860.00p | 4958 |
21/11/2019 | 1,850.00p | 1,900.00p | 1,850.00p | 1,880.00p | 6403 |
20/11/2019 | 1,830.00p | 1,900.00p | 1,830.00p | 1,900.00p | 15366 |
19/11/2019 | 1,880.00p | 1,900.00p | 1,860.00p | 1,880.00p | 31743 |
18/11/2019 | 1,860.00p | 1,900.00p | 1,860.00p | 1,900.00p | 2548 |
15/11/2019 | 1,830.00p | 1,890.00p | 1,830.00p | 1,890.00p | 5656 |
14/11/2019 | 1,830.00p | 1,890.00p | 1,830.00p | 1,880.00p | 5809 |
13/11/2019 | 1,860.00p | 1,900.00p | 1,840.00p | 1,870.00p | 1673 |
12/11/2019 | 1,870.00p | 1,900.00p | 1,840.00p | 1,900.00p | 13903 |
11/11/2019 | 1,840.00p | 1,880.00p | 1,830.00p | 1,850.00p | 2845 |
08/11/2019 | 1,870.00p | 1,870.00p | 1,830.00p | 1,870.00p | 1906 |
07/11/2019 | 1,880.00p | 1,880.00p | 1,830.00p | 1,860.00p | 8155 |
06/11/2019 | 1,880.00p | 1,880.00p | 1,830.00p | 1,870.00p | 3778 |
05/11/2019 | 1,880.00p | 1,880.00p | 1,840.00p | 1,870.00p | 6200 |
04/11/2019 | 1,890.00p | 1,890.00p | 1,830.00p | 1,870.00p | 6873 |
01/11/2019 | 1,860.00p | 1,870.00p | 1,823.60p | 1,870.00p | 10822 |
31/10/2019 | 1,870.00p | 1,880.00p | 1,820.00p | 1,840.00p | 48988 |
30/10/2019 | 1,880.00p | 1,880.00p | 1,830.00p | 1,840.00p | 14566 |
29/10/2019 | 1,870.00p | 1,890.00p | 1,820.00p | 1,890.00p | 9146 |
28/10/2019 | 1,860.00p | 1,870.00p | 1,810.00p | 1,870.00p | 3761 |
25/10/2019 | 1,860.00p | 1,860.00p | 1,810.00p | 1,840.00p | 6173 |
24/10/2019 | 1,860.00p | 1,860.00p | 1,810.00p | 1,830.00p | 4521 |
23/10/2019 | 1,800.00p | 1,860.00p | 1,800.00p | 1,850.00p | 10668 |
22/10/2019 | 1,850.00p | 1,860.00p | 1,810.00p | 1,830.00p | 21608 |
21/10/2019 | 1,800.00p | 1,860.00p | 1,800.00p | 1,860.00p | 11467 |
18/10/2019 | 1,860.00p | 1,860.00p | 1,810.00p | 1,850.00p | 10822 |
17/10/2019 | 1,840.00p | 1,860.00p | 1,800.00p | 1,860.00p | 18747 |
16/10/2019 | 1,850.00p | 1,850.00p | 1,800.00p | 1,840.00p | 12257 |
15/10/2019 | 1,800.00p | 1,850.00p | 1,800.00p | 1,850.00p | 18431 |
14/10/2019 | 1,800.00p | 1,860.00p | 1,800.00p | 1,860.00p | 9067 |
11/10/2019 | 1,830.00p | 1,850.00p | 1,780.00p | 1,820.00p | 21368 |
10/10/2019 | 1,780.00p | 1,840.00p | 1,740.00p | 1,780.00p | 33243 |
09/10/2019 | 1,790.00p | 1,810.00p | 1,780.00p | 1,780.00p | 3855 |
08/10/2019 | 1,790.00p | 1,820.00p | 1,790.00p | 1,790.00p | 11612 |
07/10/2019 | 1,820.00p | 1,840.00p | 1,780.00p | 1,790.00p | 7377 |
04/10/2019 | 1,810.00p | 1,836.40p | 1,790.00p | 1,800.00p | 14166 |
03/10/2019 | 1,830.00p | 1,840.00p | 1,810.00p | 1,840.00p | 4450 |
02/10/2019 | 1,840.00p | 1,850.00p | 1,810.00p | 1,820.00p | 6176 |
01/10/2019 | 1,810.00p | 1,830.00p | 1,810.00p | 1,820.00p | 21271 |
30/09/2019 | 1,830.00p | 1,830.00p | 1,790.00p | 1,800.00p | 1966 |
27/09/2019 | 1,820.00p | 1,820.00p | 1,780.00p | 1,820.00p | 5536 |
26/09/2019 | 1,820.00p | 1,820.00p | 1,760.00p | 1,800.00p | 5733 |
25/09/2019 | 1,810.00p | 1,820.00p | 1,750.00p | 1,760.00p | 13982 |
24/09/2019 | 1,810.00p | 1,820.00p | 1,810.00p | 1,820.00p | 5291 |
23/09/2019 | 1,810.00p | 1,820.00p | 1,790.00p | 1,810.00p | 58344 |
20/09/2019 | 1,800.00p | 1,810.00p | 1,770.00p | 1,810.00p | 21442 |
19/09/2019 | 1,810.00p | 1,810.00p | 1,790.00p | 1,790.00p | 9565 |
18/09/2019 | 1,790.00p | 1,800.00p | 1,770.00p | 1,790.00p | 8719 |
17/09/2019 | 1,780.00p | 1,800.00p | 1,770.00p | 1,780.00p | 9251 |
16/09/2019 | 1,780.00p | 1,790.00p | 1,750.00p | 1,770.00p | 11289 |
13/09/2019 | 1,750.00p | 1,780.00p | 1,750.00p | 1,780.00p | 11809 |
12/09/2019 | 1,800.00p | 1,800.00p | 1,720.00p | 1,770.00p | 7440 |
11/09/2019 | 1,800.00p | 1,800.00p | 1,737.70p | 1,750.00p | 15834 |
10/09/2019 | 1,740.00p | 1,790.00p | 1,730.00p | 1,790.00p | 18247 |
09/09/2019 | 1,750.00p | 1,770.00p | 1,730.00p | 1,750.00p | 25901 |
06/09/2019 | 1,750.00p | 1,760.00p | 1,734.50p | 1,750.00p | 7626 |
05/09/2019 | 1,740.00p | 1,750.00p | 1,690.00p | 1,730.00p | 17766 |
04/09/2019 | 1,660.00p | 1,740.00p | 1,620.00p | 1,740.00p | 14479 |
03/09/2019 | 1,740.00p | 1,790.00p | 1,670.00p | 1,690.00p | 10934 |
02/09/2019 | 1,760.00p | 1,790.00p | 1,740.00p | 1,740.00p | 7137 |
30/08/2019 | 1,760.00p | 1,790.00p | 1,750.00p | 1,760.00p | 2788 |
29/08/2019 | 1,760.00p | 1,800.00p | 1,760.00p | 1,760.00p | 3921 |
28/08/2019 | 1,780.00p | 1,820.00p | 1,760.00p | 1,770.00p | 3387 |
27/08/2019 | 1,800.00p | 1,820.00p | 1,740.00p | 1,820.00p | 6004 |
23/08/2019 | 1,800.00p | 1,800.00p | 1,750.00p | 1,780.00p | 4286 |
22/08/2019 | 1,790.00p | 1,790.00p | 1,730.00p | 1,770.00p | 6016 |
21/08/2019 | 1,790.00p | 1,790.00p | 1,770.00p | 1,770.00p | 5325 |
20/08/2019 | 1,800.00p | 1,800.00p | 1,740.00p | 1,790.00p | 7652 |
19/08/2019 | 1,740.00p | 1,800.00p | 1,720.00p | 1,790.00p | 5656 |
16/08/2019 | 1,700.00p | 1,800.00p | 1,700.00p | 1,800.00p | 13377 |
15/08/2019 | 1,740.00p | 1,800.00p | 1,740.00p | 1,760.00p | 40278 |
14/08/2019 | 1,830.00p | 1,830.00p | 1,734.62p | 1,760.00p | 27510 |
13/08/2019 | 1,800.00p | 1,840.00p | 1,800.00p | 1,820.00p | 14500 |
12/08/2019 | 1,800.00p | 1,830.00p | 1,800.00p | 1,820.00p | 11410 |
09/08/2019 | 1,860.00p | 1,860.00p | 1,801.10p | 1,820.00p | 9791 |
08/08/2019 | 1,800.00p | 1,840.00p | 1,800.00p | 1,830.00p | 5741 |
07/08/2019 | 1,800.00p | 1,830.00p | 1,800.00p | 1,830.00p | 6425 |
06/08/2019 | 1,810.00p | 1,850.00p | 1,801.10p | 1,830.00p | 8038 |
05/08/2019 | 1,830.00p | 1,850.00p | 1,820.00p | 1,840.00p | 33721 |
*Close Price adjusted for both dividends and splits