Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/08/2019 | 2,130.00p | 2,130.00p | 2,100.00p | 2,115.00p | 89912 |
19/08/2019 | 2,090.00p | 2,136.72p | 2,090.00p | 2,125.00p | 128830 |
16/08/2019 | 2,025.00p | 2,085.00p | 2,025.00p | 2,085.00p | 91987 |
15/08/2019 | 2,055.00p | 2,061.74p | 2,020.00p | 2,055.00p | 146881 |
14/08/2019 | 2,075.00p | 2,085.00p | 2,055.00p | 2,055.00p | 93564 |
13/08/2019 | 2,080.00p | 2,099.00p | 2,055.00p | 2,085.00p | 130206 |
12/08/2019 | 2,100.00p | 2,121.04p | 2,070.00p | 2,070.00p | 113583 |
09/08/2019 | 2,100.00p | 2,105.00p | 2,080.00p | 2,085.00p | 122369 |
08/08/2019 | 2,035.00p | 2,095.00p | 2,032.00p | 2,085.00p | 154625 |
07/08/2019 | 2,035.00p | 2,043.10p | 2,025.00p | 2,040.00p | 129380 |
06/08/2019 | 2,030.00p | 2,050.00p | 2,015.00p | 2,025.00p | 168891 |
05/08/2019 | 2,065.00p | 2,083.35p | 2,030.00p | 2,035.00p | 139498 |
02/08/2019 | 2,105.00p | 2,115.00p | 2,080.00p | 2,080.00p | 89253 |
01/08/2019 | 2,150.00p | 2,150.00p | 2,124.00p | 2,130.00p | 102942 |
31/07/2019 | 2,140.00p | 2,155.00p | 2,140.00p | 2,140.00p | 87745 |
30/07/2019 | 2,150.00p | 2,150.00p | 2,139.95p | 2,145.00p | 100555 |
29/07/2019 | 2,150.00p | 2,150.00p | 2,130.20p | 2,135.00p | 88511 |
26/07/2019 | 2,135.00p | 2,150.00p | 2,120.20p | 2,150.00p | 76525 |
25/07/2019 | 2,125.00p | 2,140.00p | 2,125.00p | 2,135.00p | 127437 |
24/07/2019 | 2,120.00p | 2,130.00p | 2,120.00p | 2,130.00p | 103545 |
23/07/2019 | 2,110.00p | 2,127.50p | 2,100.15p | 2,125.00p | 99975 |
22/07/2019 | 2,115.00p | 2,120.00p | 2,101.65p | 2,110.00p | 122456 |
19/07/2019 | 2,110.00p | 2,120.00p | 2,100.00p | 2,115.00p | 78702 |
18/07/2019 | 2,115.00p | 2,115.00p | 2,101.60p | 2,110.00p | 73117 |
17/07/2019 | 2,100.00p | 2,125.00p | 2,092.00p | 2,115.00p | 145559 |
16/07/2019 | 2,080.00p | 2,100.00p | 2,080.00p | 2,090.00p | 95920 |
15/07/2019 | 2,090.00p | 2,095.00p | 2,081.10p | 2,090.00p | 113534 |
12/07/2019 | 2,095.00p | 2,095.00p | 2,080.00p | 2,090.00p | 95303 |
11/07/2019 | 2,090.00p | 2,095.00p | 2,080.00p | 2,080.00p | 128556 |
10/07/2019 | 2,090.00p | 2,100.00p | 2,080.00p | 2,090.00p | 127256 |
09/07/2019 | 2,100.00p | 2,100.00p | 2,085.00p | 2,090.00p | 82104 |
08/07/2019 | 2,110.00p | 2,114.37p | 2,085.00p | 2,100.00p | 81419 |
05/07/2019 | 2,120.00p | 2,121.26p | 2,105.00p | 2,110.00p | 81265 |
04/07/2019 | 2,100.00p | 2,115.00p | 2,100.00p | 2,110.00p | 67694 |
03/07/2019 | 2,105.00p | 2,115.00p | 2,097.20p | 2,115.00p | 100787 |
02/07/2019 | 2,100.00p | 2,115.00p | 2,100.00p | 2,105.00p | 90396 |
01/07/2019 | 2,085.00p | 2,115.00p | 2,082.58p | 2,105.00p | 122745 |
28/06/2019 | 2,070.00p | 2,085.00p | 2,067.20p | 2,085.00p | 81765 |
27/06/2019 | 2,075.00p | 2,085.00p | 2,068.80p | 2,075.00p | 90836 |
26/06/2019 | 2,070.00p | 2,084.40p | 2,065.00p | 2,075.00p | 80924 |
25/06/2019 | 2,085.00p | 2,085.00p | 2,065.00p | 2,080.00p | 98825 |
24/06/2019 | 2,085.00p | 2,095.00p | 2,079.05p | 2,085.00p | 118677 |
21/06/2019 | 2,070.00p | 2,095.00p | 2,070.00p | 2,090.00p | 219023 |
20/06/2019 | 2,075.00p | 2,092.60p | 2,069.10p | 2,075.00p | 132919 |
19/06/2019 | 2,075.00p | 2,085.00p | 2,070.00p | 2,070.00p | 92976 |
18/06/2019 | 2,075.00p | 2,085.00p | 2,060.00p | 2,075.00p | 118281 |
17/06/2019 | 2,040.00p | 2,070.00p | 2,040.00p | 2,070.00p | 106652 |
14/06/2019 | 2,045.00p | 2,050.00p | 2,040.00p | 2,045.00p | 103190 |
13/06/2019 | 2,045.00p | 2,050.00p | 2,040.00p | 2,045.00p | 91165 |
12/06/2019 | 2,045.00p | 2,064.25p | 2,040.00p | 2,045.00p | 98723 |
11/06/2019 | 2,060.00p | 2,065.00p | 2,058.40p | 2,065.00p | 106671 |
10/06/2019 | 2,055.00p | 2,065.00p | 2,050.30p | 2,060.00p | 120111 |
07/06/2019 | 2,030.00p | 2,055.00p | 2,027.55p | 2,055.00p | 127893 |
06/06/2019 | 2,025.00p | 2,035.00p | 2,012.85p | 2,035.00p | 141063 |
05/06/2019 | 2,020.00p | 2,035.00p | 2,012.50p | 2,020.00p | 121471 |
04/06/2019 | 1,992.00p | 2,023.00p | 1,992.00p | 2,020.00p | 110621 |
03/06/2019 | 2,005.00p | 2,018.50p | 1,990.00p | 2,015.00p | 116326 |
31/05/2019 | 2,010.00p | 2,025.00p | 1,992.00p | 2,005.00p | 114532 |
30/05/2019 | 2,010.00p | 2,020.00p | 2,005.00p | 2,015.00p | 64668 |
29/05/2019 | 2,010.00p | 2,020.00p | 2,005.00p | 2,005.00p | 100392 |
28/05/2019 | 2,030.00p | 2,039.90p | 2,015.00p | 2,015.00p | 97244 |
24/05/2019 | 2,020.00p | 2,030.00p | 2,016.45p | 2,020.00p | 70727 |
23/05/2019 | 2,040.00p | 2,040.00p | 2,005.00p | 2,020.00p | 140786 |
22/05/2019 | 2,040.00p | 2,050.00p | 2,029.80p | 2,035.00p | 89686 |
21/05/2019 | 2,040.00p | 2,040.00p | 2,022.60p | 2,040.00p | 120481 |
20/05/2019 | 2,040.00p | 2,055.00p | 2,015.00p | 2,025.00p | 127431 |
17/05/2019 | 2,035.00p | 2,050.00p | 2,015.00p | 2,035.00p | 169398 |
16/05/2019 | 2,030.00p | 2,050.00p | 2,015.00p | 2,045.00p | 97861 |
15/05/2019 | 2,040.00p | 2,040.00p | 2,011.65p | 2,025.00p | 150803 |
14/05/2019 | 2,040.00p | 2,050.00p | 2,030.00p | 2,045.00p | 127326 |
13/05/2019 | 2,045.00p | 2,055.00p | 2,035.00p | 2,035.00p | 131847 |
10/05/2019 | 2,050.00p | 2,065.00p | 2,040.00p | 2,045.00p | 100043 |
09/05/2019 | 2,070.00p | 2,070.00p | 2,035.00p | 2,035.00p | 148665 |
08/05/2019 | 2,055.00p | 2,070.00p | 2,055.00p | 2,070.00p | 191525 |
07/05/2019 | 2,085.00p | 2,100.00p | 2,057.85p | 2,060.00p | 137226 |
03/05/2019 | 2,075.00p | 2,100.00p | 2,075.00p | 2,085.00p | 134713 |
02/05/2019 | 2,085.00p | 2,085.00p | 2,065.00p | 2,075.00p | 152796 |
01/05/2019 | 2,085.00p | 2,092.00p | 2,077.86p | 2,085.00p | 187605 |
30/04/2019 | 2,070.00p | 2,094.30p | 2,070.00p | 2,085.00p | 160021 |
29/04/2019 | 2,095.00p | 2,105.14p | 2,080.00p | 2,095.00p | 113233 |
26/04/2019 | 2,085.00p | 2,095.00p | 2,065.00p | 2,090.00p | 132682 |
25/04/2019 | 2,090.00p | 2,095.00p | 2,070.00p | 2,080.00p | 170398 |
24/04/2019 | 2,095.00p | 2,105.00p | 2,085.00p | 2,100.00p | 100541 |
23/04/2019 | 2,080.00p | 2,095.00p | 2,080.00p | 2,095.00p | 118616 |
18/04/2019 | 2,095.00p | 2,095.00p | 2,070.00p | 2,085.00p | 113139 |
17/04/2019 | 2,080.00p | 2,097.58p | 2,080.00p | 2,090.00p | 163203 |
16/04/2019 | 2,075.00p | 2,090.00p | 2,070.15p | 2,090.00p | 97050 |
15/04/2019 | 2,080.00p | 2,100.00p | 2,071.10p | 2,085.00p | 125248 |
12/04/2019 | 2,090.00p | 2,094.45p | 2,055.00p | 2,080.00p | 192034 |
11/04/2019 | 2,085.00p | 2,095.00p | 2,081.10p | 2,095.00p | 140174 |
10/04/2019 | 2,085.00p | 2,100.00p | 2,080.00p | 2,090.00p | 158105 |
09/04/2019 | 2,095.00p | 2,100.00p | 2,087.00p | 2,095.00p | 166539 |
08/04/2019 | 2,085.00p | 2,100.00p | 2,085.00p | 2,095.00p | 178683 |
05/04/2019 | 2,075.00p | 2,100.00p | 2,075.00p | 2,100.00p | 140703 |
04/04/2019 | 2,095.00p | 2,095.00p | 2,075.00p | 2,085.00p | 148725 |
03/04/2019 | 2,105.00p | 2,115.00p | 2,100.00p | 2,110.00p | 118471 |
02/04/2019 | 2,110.00p | 2,120.00p | 2,106.00p | 2,115.00p | 226061 |
01/04/2019 | 2,095.00p | 2,120.00p | 2,095.00p | 2,110.00p | 127204 |
29/03/2019 | 2,075.00p | 2,105.00p | 2,075.00p | 2,100.00p | 159975 |
28/03/2019 | 2,050.00p | 2,095.00p | 2,050.00p | 2,080.00p | 136099 |
27/03/2019 | 2,060.00p | 2,085.10p | 2,060.00p | 2,070.00p | 165246 |
26/03/2019 | 2,060.00p | 2,080.00p | 2,055.55p | 2,075.00p | 149616 |
25/03/2019 | 2,055.00p | 2,060.00p | 2,045.00p | 2,055.00p | 153401 |
22/03/2019 | 2,105.00p | 2,105.00p | 2,055.00p | 2,065.00p | 152081 |
21/03/2019 | 2,085.00p | 2,125.00p | 2,070.00p | 2,120.00p | 179336 |
20/03/2019 | 2,085.00p | 2,090.00p | 2,064.20p | 2,085.00p | 154921 |
19/03/2019 | 2,080.00p | 2,090.00p | 2,070.00p | 2,085.00p | 174926 |
18/03/2019 | 2,065.00p | 2,089.00p | 2,065.00p | 2,075.00p | 160192 |
15/03/2019 | 2,070.00p | 2,085.00p | 2,062.20p | 2,075.00p | 184364 |
14/03/2019 | 2,050.00p | 2,080.75p | 2,050.00p | 2,070.00p | 196085 |
13/03/2019 | 2,060.00p | 2,066.19p | 2,055.00p | 2,065.00p | 112296 |
12/03/2019 | 2,070.00p | 2,075.00p | 2,053.00p | 2,070.00p | 113652 |
11/03/2019 | 2,050.00p | 2,070.00p | 2,040.50p | 2,070.00p | 120367 |
08/03/2019 | 2,045.00p | 2,060.00p | 2,029.50p | 2,045.00p | 493743 |
07/03/2019 | 2,055.00p | 2,065.72p | 2,047.60p | 2,060.00p | 203725 |
06/03/2019 | 2,055.00p | 2,065.00p | 2,043.30p | 2,055.00p | 189542 |
05/03/2019 | 2,035.00p | 2,065.00p | 2,035.00p | 2,060.00p | 93881 |
04/03/2019 | 2,040.00p | 2,055.00p | 2,035.40p | 2,055.00p | 99139 |
01/03/2019 | 2,020.00p | 2,045.00p | 2,014.15p | 2,045.00p | 102774 |
28/02/2019 | 2,015.00p | 2,025.00p | 2,000.00p | 2,020.00p | 133758 |
27/02/2019 | 2,040.00p | 2,040.00p | 2,015.00p | 2,015.00p | 109167 |
26/02/2019 | 2,050.00p | 2,050.00p | 2,023.50p | 2,035.00p | 141227 |
25/02/2019 | 2,050.00p | 2,050.00p | 2,035.00p | 2,050.00p | 106948 |
22/02/2019 | 2,040.00p | 2,050.00p | 2,033.75p | 2,050.00p | 77574 |
21/02/2019 | 2,045.00p | 2,065.00p | 2,030.00p | 2,050.00p | 149265 |
20/02/2019 | 2,055.00p | 2,055.00p | 2,045.00p | 2,055.00p | 82516 |
19/02/2019 | 2,060.00p | 2,060.00p | 2,042.20p | 2,055.00p | 133176 |
18/02/2019 | 2,010.00p | 2,066.25p | 2,005.60p | 2,065.00p | 132077 |
15/02/2019 | 2,000.00p | 2,010.00p | 1,992.00p | 2,000.00p | 123102 |
14/02/2019 | 2,000.00p | 2,010.00p | 1,993.28p | 1,996.00p | 136380 |
13/02/2019 | 1,994.00p | 2,000.00p | 1,984.00p | 1,998.00p | 117406 |
12/02/2019 | 1,986.00p | 1,998.00p | 1,982.00p | 1,986.00p | 108029 |
11/02/2019 | 1,960.00p | 1,990.00p | 1,958.00p | 1,984.00p | 104647 |
08/02/2019 | 1,958.00p | 1,969.00p | 1,954.00p | 1,954.00p | 72233 |
07/02/2019 | 1,992.00p | 1,992.00p | 1,966.00p | 1,966.00p | 100834 |
06/02/2019 | 1,984.00p | 1,992.00p | 1,975.50p | 1,990.00p | 121515 |
05/02/2019 | 1,976.00p | 1,986.00p | 1,962.70p | 1,986.00p | 128835 |
04/02/2019 | 1,968.00p | 1,974.00p | 1,958.00p | 1,964.00p | 106042 |
01/02/2019 | 1,966.00p | 1,970.00p | 1,953.02p | 1,966.00p | 100040 |
31/01/2019 | 1,958.00p | 1,970.00p | 1,954.00p | 1,962.00p | 96091 |
30/01/2019 | 1,954.00p | 1,962.00p | 1,943.00p | 1,962.00p | 102741 |
29/01/2019 | 1,950.00p | 1,954.00p | 1,939.51p | 1,952.00p | 74343 |
28/01/2019 | 1,960.00p | 1,965.40p | 1,945.25p | 1,946.00p | 62751 |
25/01/2019 | 1,976.00p | 1,978.00p | 1,960.00p | 1,966.00p | 158611 |
24/01/2019 | 1,962.00p | 1,976.00p | 1,950.00p | 1,976.00p | 170577 |
23/01/2019 | 1,942.00p | 1,969.02p | 1,942.00p | 1,966.00p | 277937 |
22/01/2019 | 1,974.00p | 1,984.10p | 1,948.88p | 1,958.00p | 79075 |
21/01/2019 | 1,970.00p | 1,988.00p | 1,970.00p | 1,982.00p | 64350 |
18/01/2019 | 1,932.00p | 1,984.00p | 1,932.00p | 1,984.00p | 149742 |
17/01/2019 | 1,948.00p | 1,954.00p | 1,936.00p | 1,944.00p | 75014 |
16/01/2019 | 1,970.00p | 1,970.00p | 1,950.00p | 1,956.00p | 87982 |
15/01/2019 | 1,960.00p | 1,974.00p | 1,948.42p | 1,974.00p | 117386 |
14/01/2019 | 1,970.00p | 1,970.00p | 1,944.00p | 1,962.00p | 116704 |
11/01/2019 | 1,952.00p | 1,988.00p | 1,952.00p | 1,966.00p | 117668 |
10/01/2019 | 1,960.00p | 1,976.00p | 1,959.69p | 1,966.00p | 120690 |
09/01/2019 | 1,972.00p | 1,976.72p | 1,960.00p | 1,968.00p | 104224 |
08/01/2019 | 1,954.00p | 1,985.38p | 1,950.04p | 1,966.00p | 100953 |
07/01/2019 | 1,958.00p | 1,964.00p | 1,942.00p | 1,956.00p | 81208 |
04/01/2019 | 1,920.00p | 1,960.00p | 1,904.00p | 1,960.00p | 98004 |
03/01/2019 | 1,898.00p | 1,924.00p | 1,898.00p | 1,922.00p | 120804 |
02/01/2019 | 1,914.00p | 1,920.00p | 1,894.40p | 1,920.00p | 87167 |
31/12/2018 | 1,910.00p | 1,918.00p | 1,902.00p | 1,910.00p | 36470 |
28/12/2018 | 1,900.00p | 1,924.00p | 1,895.08p | 1,918.00p | 76558 |
27/12/2018 | 1,906.00p | 1,916.00p | 1,890.00p | 1,892.00p | 77631 |
24/12/2018 | 1,948.00p | 1,948.00p | 1,903.93p | 1,904.00p | 69543 |
21/12/2018 | 1,924.00p | 1,950.00p | 1,914.00p | 1,946.00p | 218815 |
20/12/2018 | 1,918.00p | 1,940.00p | 1,902.00p | 1,932.00p | 221176 |
19/12/2018 | 1,924.00p | 1,940.00p | 1,912.66p | 1,938.00p | 100916 |
18/12/2018 | 1,928.00p | 1,935.40p | 1,912.00p | 1,922.00p | 90312 |
17/12/2018 | 1,940.00p | 1,952.20p | 1,930.00p | 1,930.00p | 77111 |
14/12/2018 | 1,954.00p | 1,958.64p | 1,940.00p | 1,940.00p | 57305 |
13/12/2018 | 1,978.00p | 1,982.00p | 1,950.00p | 1,952.00p | 83697 |
12/12/2018 | 1,956.00p | 1,982.00p | 1,952.00p | 1,974.00p | 84208 |
11/12/2018 | 1,948.00p | 1,973.96p | 1,948.00p | 1,960.00p | 97503 |
10/12/2018 | 1,968.00p | 1,968.00p | 1,940.00p | 1,940.00p | 130488 |
07/12/2018 | 1,942.00p | 1,982.00p | 1,942.00p | 1,964.00p | 101855 |
06/12/2018 | 1,990.00p | 1,990.00p | 1,940.00p | 1,942.00p | 114007 |
05/12/2018 | 1,992.00p | 2,009.75p | 1,990.00p | 1,990.00p | 112282 |
04/12/2018 | 2,025.00p | 2,038.33p | 2,010.00p | 2,015.00p | 127910 |
03/12/2018 | 2,020.00p | 2,045.00p | 2,016.10p | 2,030.00p | 96783 |
30/11/2018 | 2,005.00p | 2,015.00p | 2,000.00p | 2,010.00p | 75613 |
29/11/2018 | 1,990.00p | 2,020.00p | 1,990.00p | 2,005.00p | 102320 |
28/11/2018 | 2,000.00p | 2,000.00p | 1,986.00p | 1,988.00p | 48078 |
27/11/2018 | 1,976.00p | 2,005.00p | 1,976.00p | 2,000.00p | 95190 |
26/11/2018 | 1,972.00p | 1,989.00p | 1,965.68p | 1,988.00p | 96249 |
23/11/2018 | 1,976.00p | 1,976.00p | 1,960.16p | 1,968.00p | 65688 |
22/11/2018 | 1,994.00p | 1,994.00p | 1,964.24p | 1,966.00p | 89704 |
21/11/2018 | 1,988.00p | 2,005.00p | 1,980.00p | 1,996.00p | 100818 |
20/11/2018 | 1,988.00p | 2,005.00p | 1,974.00p | 1,982.00p | 108178 |
19/11/2018 | 1,986.00p | 2,015.00p | 1,984.10p | 2,000.00p | 66238 |
16/11/2018 | 1,990.00p | 2,000.00p | 1,980.00p | 1,992.00p | 84935 |
15/11/2018 | 1,990.00p | 2,000.00p | 1,984.00p | 2,000.00p | 97133 |
14/11/2018 | 2,010.00p | 2,010.00p | 1,984.00p | 1,984.00p | 62341 |
13/11/2018 | 2,020.00p | 2,020.00p | 2,000.00p | 2,010.00p | 264689 |
12/11/2018 | 2,010.00p | 2,040.80p | 2,010.00p | 2,015.00p | 128804 |
09/11/2018 | 2,035.00p | 2,040.00p | 2,010.00p | 2,020.00p | 83334 |
08/11/2018 | 2,020.00p | 2,040.00p | 2,014.25p | 2,040.00p | 109245 |
07/11/2018 | 2,010.00p | 2,025.00p | 2,003.16p | 2,025.00p | 73571 |
06/11/2018 | 2,025.00p | 2,025.00p | 1,999.56p | 2,005.00p | 76022 |
05/11/2018 | 2,025.00p | 2,035.00p | 2,010.00p | 2,015.00p | 102638 |
*Close Price adjusted for both dividends and splits