Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/05/2020 | 872.00p | 900.00p | 836.00p | 898.00p | 7296 |
20/05/2020 | 860.00p | 860.00p | 823.75p | 830.00p | 587 |
19/05/2020 | 862.00p | 866.00p | 807.40p | 866.00p | 4660 |
18/05/2020 | 866.00p | 866.00p | 842.64p | 860.00p | 1004 |
15/05/2020 | 852.00p | 878.00p | 832.00p | 840.00p | 2419 |
14/05/2020 | 862.00p | 930.00p | 832.00p | 855.00p | 10919 |
13/05/2020 | 862.00p | 900.00p | 862.00p | 900.00p | 55 |
12/05/2020 | 920.00p | 920.00p | 862.00p | 883.00p | 7186 |
11/05/2020 | 850.00p | 935.80p | 848.00p | 894.00p | 3669 |
08/05/2020 | 818.00p | 840.00p | 792.64p | 810.00p | 6589 |
07/05/2020 | 818.00p | 840.00p | 792.64p | 810.00p | 6589 |
06/05/2020 | 790.00p | 810.00p | 790.00p | 797.00p | 4763 |
05/05/2020 | 780.00p | 820.00p | 780.00p | 802.00p | 21634 |
04/05/2020 | 792.00p | 819.00p | 792.00p | 819.00p | 52971 |
01/05/2020 | 770.00p | 840.00p | 770.00p | 840.00p | 34407 |
30/04/2020 | 826.00p | 841.28p | 790.00p | 790.00p | 2478 |
29/04/2020 | 850.00p | 850.00p | 780.00p | 801.00p | 11670 |
28/04/2020 | 860.00p | 860.00p | 770.00p | 826.00p | 8512 |
27/04/2020 | 852.00p | 880.00p | 840.00p | 840.00p | 2225 |
24/04/2020 | 888.00p | 888.00p | 810.00p | 810.00p | 5093 |
23/04/2020 | 898.00p | 938.00p | 870.00p | 900.00p | 8055 |
22/04/2020 | 820.00p | 863.00p | 820.00p | 863.00p | 10 |
21/04/2020 | 862.00p | 940.00p | 822.00p | 826.00p | 4341 |
20/04/2020 | 948.00p | 948.00p | 874.00p | 874.00p | 3092 |
17/04/2020 | 934.00p | 948.00p | 880.00p | 930.00p | 6824 |
16/04/2020 | 910.00p | 948.00p | 898.00p | 900.00p | 22056 |
15/04/2020 | 976.00p | 1,009.75p | 922.00p | 922.00p | 881 |
14/04/2020 | 1,000.00p | 1,030.00p | 976.00p | 1,007.00p | 2493 |
09/04/2020 | 978.00p | 980.00p | 942.00p | 970.00p | 2347 |
08/04/2020 | 978.00p | 980.00p | 915.00p | 960.00p | 348 |
07/04/2020 | 902.00p | 980.00p | 900.06p | 980.00p | 29767 |
06/04/2020 | 978.00p | 980.00p | 902.00p | 940.00p | 1792 |
03/04/2020 | 970.00p | 970.00p | 902.00p | 942.00p | 2682 |
02/04/2020 | 930.00p | 960.00p | 902.00p | 925.00p | 132 |
01/04/2020 | 934.00p | 978.00p | 925.00p | 962.00p | 39775 |
31/03/2020 | 970.00p | 975.00p | 932.50p | 932.50p | 35664 |
30/03/2020 | 940.00p | 960.00p | 900.01p | 920.00p | 4160 |
27/03/2020 | 800.00p | 945.00p | 800.00p | 945.00p | 8823 |
26/03/2020 | 825.00p | 825.00p | 770.00p | 790.00p | 6345 |
25/03/2020 | 755.00p | 830.00p | 733.00p | 830.00p | 15071 |
24/03/2020 | 770.00p | 770.00p | 711.65p | 735.00p | 6209 |
23/03/2020 | 770.00p | 775.00p | 710.00p | 775.00p | 1336 |
20/03/2020 | 745.00p | 805.00p | 744.25p | 760.00p | 7353 |
19/03/2020 | 735.00p | 755.00p | 710.00p | 755.00p | 12384 |
18/03/2020 | 685.00p | 758.80p | 680.75p | 755.00p | 28678 |
17/03/2020 | 855.00p | 883.50p | 680.00p | 750.00p | 15032 |
16/03/2020 | 1,100.00p | 1,100.00p | 845.00p | 875.00p | 16925 |
13/03/2020 | 1,180.00p | 1,200.00p | 1,100.00p | 1,120.00p | 17876 |
12/03/2020 | 1,280.00p | 1,330.40p | 1,150.00p | 1,180.00p | 12452 |
11/03/2020 | 1,340.00p | 1,350.00p | 1,280.00p | 1,350.00p | 4916 |
10/03/2020 | 1,300.00p | 1,342.00p | 1,280.03p | 1,325.00p | 9802 |
09/03/2020 | 1,300.00p | 1,330.00p | 1,230.70p | 1,330.00p | 5568 |
06/03/2020 | 1,350.00p | 1,390.00p | 1,302.00p | 1,340.00p | 6593 |
05/03/2020 | 1,380.00p | 1,400.00p | 1,320.00p | 1,400.00p | 4566 |
04/03/2020 | 1,360.00p | 1,390.00p | 1,355.00p | 1,365.00p | 1850 |
03/03/2020 | 1,350.00p | 1,350.00p | 1,310.00p | 1,320.00p | 9018 |
02/03/2020 | 1,320.00p | 1,340.00p | 1,300.00p | 1,320.00p | 7315 |
28/02/2020 | 1,370.00p | 1,400.00p | 1,270.60p | 1,280.00p | 15394 |
27/02/2020 | 1,430.00p | 1,430.00p | 1,380.00p | 1,410.00p | 12848 |
26/02/2020 | 1,490.00p | 1,490.00p | 1,400.00p | 1,450.00p | 36492 |
25/02/2020 | 1,500.00p | 1,510.00p | 1,500.00p | 1,500.00p | 2152 |
24/02/2020 | 1,550.00p | 1,560.00p | 1,480.00p | 1,520.00p | 7415 |
21/02/2020 | 1,500.00p | 1,570.00p | 1,500.00p | 1,500.00p | 1893 |
20/02/2020 | 1,520.00p | 1,590.00p | 1,520.00p | 1,560.00p | 643 |
19/02/2020 | 1,530.00p | 1,594.60p | 1,520.00p | 1,520.00p | 1055 |
18/02/2020 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 1 |
17/02/2020 | 1,550.00p | 1,574.00p | 1,506.00p | 1,545.00p | 4621 |
14/02/2020 | 1,550.00p | 1,550.00p | 1,500.00p | 1,500.00p | 3749 |
13/02/2020 | 1,540.00p | 1,540.00p | 1,500.00p | 1,520.00p | 1356 |
12/02/2020 | 1,550.00p | 1,550.00p | 1,500.00p | 1,500.00p | 1570 |
11/02/2020 | 1,600.00p | 1,600.00p | 1,500.01p | 1,600.00p | 2558 |
10/02/2020 | 1,510.00p | 1,555.00p | 1,508.80p | 1,555.00p | 3879 |
07/02/2020 | 1,540.00p | 1,550.00p | 1,500.00p | 1,500.00p | 1772 |
06/02/2020 | 1,570.00p | 1,590.00p | 1,530.00p | 1,530.00p | 1632 |
05/02/2020 | 1,540.00p | 1,600.00p | 1,540.00p | 1,600.00p | 5122 |
04/02/2020 | 1,540.00p | 1,594.40p | 1,530.00p | 1,530.00p | 1929 |
03/02/2020 | 1,550.00p | 1,600.00p | 1,540.00p | 1,560.00p | 2030 |
31/01/2020 | 1,550.00p | 1,600.00p | 1,550.00p | 1,600.00p | 2274 |
30/01/2020 | 1,620.00p | 1,630.00p | 1,560.00p | 1,580.00p | 3571 |
29/01/2020 | 1,630.00p | 1,630.00p | 1,560.00p | 1,600.00p | 29054 |
28/01/2020 | 1,585.00p | 1,630.00p | 1,585.00p | 1,610.00p | 1190 |
27/01/2020 | 1,620.00p | 1,620.00p | 1,550.00p | 1,560.00p | 2478 |
24/01/2020 | 1,580.00p | 1,638.00p | 1,550.00p | 1,580.00p | 113512 |
23/01/2020 | 1,630.00p | 1,640.00p | 1,630.00p | 1,630.00p | 3156 |
22/01/2020 | 1,630.00p | 1,680.00p | 1,630.00p | 1,655.00p | 694 |
21/01/2020 | 1,650.00p | 1,657.00p | 1,623.50p | 1,640.00p | 47204 |
20/01/2020 | 1,700.00p | 1,700.00p | 1,650.00p | 1,675.00p | 2427 |
17/01/2020 | 1,650.00p | 1,680.00p | 1,650.00p | 1,665.00p | 4230 |
16/01/2020 | 1,670.00p | 1,671.30p | 1,648.00p | 1,665.00p | 23712 |
15/01/2020 | 1,660.00p | 1,676.08p | 1,625.00p | 1,640.00p | 173161 |
14/01/2020 | 1,660.00p | 1,690.00p | 1,580.00p | 1,610.00p | 18386 |
13/01/2020 | 1,600.00p | 1,685.60p | 1,597.00p | 1,660.00p | 22636 |
10/01/2020 | 1,600.00p | 1,605.00p | 1,530.00p | 1,580.00p | 37605 |
09/01/2020 | 1,560.00p | 1,597.34p | 1,510.00p | 1,555.00p | 1518 |
08/01/2020 | 1,580.00p | 1,597.34p | 1,580.00p | 1,590.00p | 795 |
07/01/2020 | 1,600.00p | 1,600.00p | 1,580.00p | 1,590.00p | 2699 |
06/01/2020 | 1,600.00p | 1,600.00p | 1,580.00p | 1,580.00p | 2850 |
03/01/2020 | 1,600.00p | 1,603.20p | 1,593.20p | 1,600.00p | 2797 |
02/01/2020 | 1,600.00p | 1,610.00p | 1,600.00p | 1,600.00p | 6240 |
31/12/2019 | 1,600.00p | 1,600.00p | 1,597.50p | 1,600.00p | 402 |
30/12/2019 | 1,650.00p | 1,700.00p | 1,580.00p | 1,580.00p | 2441 |
27/12/2019 | 1,600.00p | 1,600.00p | 1,580.00p | 1,580.00p | 371 |
24/12/2019 | 1,600.00p | 1,600.00p | 1,580.00p | 1,590.00p | 2973 |
23/12/2019 | 1,630.00p | 1,630.00p | 1,580.00p | 1,580.00p | 9622 |
20/12/2019 | 1,640.00p | 1,640.00p | 1,570.00p | 1,585.00p | 1179 |
19/12/2019 | 1,650.00p | 1,650.00p | 1,597.00p | 1,650.00p | 2872 |
18/12/2019 | 1,640.00p | 1,660.00p | 1,640.00p | 1,640.00p | 10717 |
17/12/2019 | 1,720.00p | 1,720.00p | 1,650.00p | 1,655.00p | 7010 |
16/12/2019 | 1,620.00p | 1,730.00p | 1,601.00p | 1,645.00p | 31565 |
13/12/2019 | 1,510.00p | 1,630.00p | 1,510.00p | 1,610.00p | 8327 |
12/12/2019 | 1,470.00p | 1,470.00p | 1,430.00p | 1,460.00p | 926 |
11/12/2019 | 1,420.00p | 1,460.00p | 1,420.00p | 1,435.00p | 707 |
10/12/2019 | 1,460.00p | 1,460.00p | 1,390.50p | 1,420.00p | 571 |
09/12/2019 | 1,410.00p | 1,460.00p | 1,390.50p | 1,410.00p | 1146 |
06/12/2019 | 1,390.00p | 1,440.00p | 1,380.00p | 1,380.00p | 220 |
05/12/2019 | 1,420.00p | 1,420.00p | 1,400.00p | 1,400.00p | 912 |
04/12/2019 | 1,400.00p | 1,400.00p | 1,400.00p | 1,400.00p | 3543 |
03/12/2019 | 1,450.00p | 1,450.00p | 1,391.00p | 1,400.00p | 146 |
02/12/2019 | 1,410.00p | 1,460.00p | 1,400.00p | 1,435.00p | 5465 |
29/11/2019 | 1,400.00p | 1,400.00p | 1,400.00p | 1,400.00p | 12 |
28/11/2019 | 1,420.00p | 1,442.80p | 1,400.00p | 1,435.00p | 2504 |
27/11/2019 | 1,400.00p | 1,460.00p | 1,390.00p | 1,410.00p | 3718 |
26/11/2019 | 1,360.00p | 1,434.00p | 1,360.00p | 1,360.00p | 109 |
25/11/2019 | 1,380.00p | 1,440.00p | 1,380.00p | 1,410.00p | 2999 |
22/11/2019 | 1,380.00p | 1,415.00p | 1,391.00p | 1,415.00p | 400 |
21/11/2019 | 1,380.00p | 1,418.00p | 1,380.00p | 1,380.00p | 3532 |
20/11/2019 | 1,420.00p | 1,429.00p | 1,330.00p | 1,330.00p | 3957 |
19/11/2019 | 1,400.00p | 1,420.00p | 1,420.00p | 1,420.00p | 101152 |
18/11/2019 | 1,400.00p | 1,450.00p | 1,400.00p | 1,420.00p | 709 |
15/11/2019 | 1,400.00p | 1,405.00p | 1,395.00p | 1,395.00p | 0 |
14/11/2019 | 1,400.00p | 1,405.00p | 1,374.30p | 1,405.00p | 23302 |
13/11/2019 | 1,400.00p | 1,400.00p | 1,369.80p | 1,395.00p | 1600 |
12/11/2019 | 1,400.00p | 1,420.00p | 1,369.80p | 1,420.00p | 1375 |
11/11/2019 | 1,440.00p | 1,440.00p | 1,401.00p | 1,420.00p | 1457 |
08/11/2019 | 1,450.00p | 1,450.00p | 1,420.00p | 1,450.00p | 1553 |
07/11/2019 | 1,400.00p | 1,460.00p | 1,390.00p | 1,430.00p | 1194 |
06/11/2019 | 1,440.00p | 1,460.00p | 1,430.00p | 1,430.00p | 302 |
05/11/2019 | 1,387.50p | 1,425.00p | 1,387.50p | 1,425.00p | 119 |
04/11/2019 | 1,410.00p | 1,429.00p | 1,403.00p | 1,410.00p | 2305 |
01/11/2019 | 1,450.00p | 1,450.00p | 1,400.00p | 1,430.00p | 4897 |
31/10/2019 | 1,390.00p | 1,460.00p | 1,390.00p | 1,410.00p | 2443 |
30/10/2019 | 1,409.00p | 1,409.00p | 1,404.00p | 1,405.00p | 1611 |
29/10/2019 | 1,395.20p | 1,405.00p | 1,405.00p | 1,405.00p | 0 |
28/10/2019 | 1,395.20p | 1,420.00p | 1,395.20p | 1,405.00p | 1171 |
25/10/2019 | 1,380.00p | 1,436.00p | 1,380.00p | 1,425.00p | 287 |
24/10/2019 | 1,400.80p | 1,400.80p | 1,370.00p | 1,395.00p | 398378 |
23/10/2019 | 1,410.00p | 1,415.00p | 1,410.00p | 1,415.00p | 3554 |
22/10/2019 | 1,440.00p | 1,446.21p | 1,398.00p | 1,400.00p | 5745 |
21/10/2019 | 1,394.50p | 1,394.50p | 1,380.00p | 1,380.00p | 871 |
18/10/2019 | 1,387.50p | 1,390.00p | 1,365.00p | 1,365.00p | 51827 |
17/10/2019 | 1,350.00p | 1,370.00p | 1,310.00p | 1,350.00p | 936 |
16/10/2019 | 1,270.00p | 1,350.00p | 1,270.00p | 1,330.00p | 1748 |
15/10/2019 | 1,280.00p | 1,280.00p | 1,270.00p | 1,270.00p | 2236 |
14/10/2019 | 1,250.00p | 1,250.00p | 1,210.00p | 1,210.00p | 7221 |
11/10/2019 | 1,220.00p | 1,279.50p | 1,180.00p | 1,265.00p | 8136 |
10/10/2019 | 1,205.00p | 1,245.00p | 1,205.00p | 1,245.00p | 3271 |
09/10/2019 | 1,220.00p | 1,230.00p | 1,180.00p | 1,200.00p | 2624 |
08/10/2019 | 1,240.00p | 1,247.20p | 1,226.80p | 1,240.00p | 5425 |
07/10/2019 | 1,241.90p | 1,260.00p | 1,220.60p | 1,260.00p | 679 |
04/10/2019 | 1,220.00p | 1,240.10p | 1,203.20p | 1,235.00p | 2148 |
03/10/2019 | 1,227.40p | 1,227.40p | 1,225.00p | 1,225.00p | 405 |
02/10/2019 | 1,260.00p | 1,260.00p | 1,233.00p | 1,240.00p | 809 |
01/10/2019 | 1,240.00p | 1,265.00p | 1,230.00p | 1,240.00p | 8002 |
30/09/2019 | 1,272.50p | 1,272.50p | 1,265.00p | 1,265.00p | 88 |
27/09/2019 | 1,260.00p | 1,300.20p | 1,250.00p | 1,260.00p | 3886 |
26/09/2019 | 1,280.00p | 1,313.50p | 1,260.00p | 1,260.00p | 5323 |
25/09/2019 | 1,280.00p | 1,300.00p | 1,280.00p | 1,300.00p | 70 |
24/09/2019 | 1,320.00p | 1,320.00p | 1,300.00p | 1,300.00p | 2300 |
23/09/2019 | 1,309.70p | 1,309.70p | 1,284.50p | 1,305.00p | 563 |
20/09/2019 | 1,300.00p | 1,336.00p | 1,279.70p | 1,280.00p | 5371 |
19/09/2019 | 1,290.00p | 1,335.00p | 1,280.00p | 1,300.00p | 56226 |
18/09/2019 | 1,310.00p | 1,333.20p | 1,310.00p | 1,320.00p | 2152 |
17/09/2019 | 1,301.00p | 1,310.00p | 1,301.00p | 1,310.00p | 142 |
16/09/2019 | 1,335.00p | 1,335.00p | 1,301.00p | 1,320.00p | 1968 |
13/09/2019 | 1,281.00p | 1,335.00p | 1,281.00p | 1,325.00p | 2603 |
12/09/2019 | 1,331.50p | 1,331.50p | 1,315.00p | 1,315.00p | 1007 |
11/09/2019 | 1,333.70p | 1,333.70p | 1,276.00p | 1,315.00p | 985 |
10/09/2019 | 1,273.00p | 1,337.00p | 1,273.00p | 1,300.00p | 2100 |
09/09/2019 | 1,270.00p | 1,328.00p | 1,270.00p | 1,270.00p | 1613 |
06/09/2019 | 1,250.00p | 1,331.10p | 1,250.00p | 1,270.00p | 1840 |
05/09/2019 | 1,300.00p | 1,350.00p | 1,300.00p | 1,300.00p | 3721 |
04/09/2019 | 1,280.00p | 1,327.00p | 1,280.00p | 1,280.00p | 88 |
03/09/2019 | 1,300.00p | 1,357.00p | 1,300.00p | 1,300.00p | 3235 |
02/09/2019 | 1,300.00p | 1,358.00p | 1,300.00p | 1,310.00p | 556 |
30/08/2019 | 1,360.40p | 1,360.40p | 1,320.00p | 1,320.00p | 4383 |
29/08/2019 | 1,330.00p | 1,340.00p | 1,280.00p | 1,280.00p | 9875 |
28/08/2019 | 1,330.00p | 1,350.10p | 1,330.00p | 1,330.00p | 4907 |
27/08/2019 | 1,330.00p | 1,368.00p | 1,330.00p | 1,330.00p | 2055 |
23/08/2019 | 1,330.00p | 1,360.00p | 1,330.00p | 1,330.00p | 24690 |
22/08/2019 | 1,330.00p | 1,330.00p | 1,310.00p | 1,330.00p | 4869 |
21/08/2019 | 1,320.00p | 1,333.00p | 1,320.00p | 1,320.00p | 4537 |
20/08/2019 | 1,340.00p | 1,340.00p | 1,311.60p | 1,340.00p | 3205 |
19/08/2019 | 1,340.00p | 1,340.00p | 1,322.00p | 1,330.00p | 10226 |
16/08/2019 | 1,340.00p | 1,377.00p | 1,320.00p | 1,320.00p | 4128 |
15/08/2019 | 1,310.00p | 1,310.00p | 1,310.00p | 1,310.00p | 3839 |
14/08/2019 | 1,310.00p | 1,340.00p | 1,310.00p | 1,310.00p | 542 |
13/08/2019 | 1,310.00p | 1,320.00p | 1,298.10p | 1,310.00p | 6253 |
12/08/2019 | 1,310.00p | 1,345.00p | 1,310.00p | 1,310.00p | 954 |
09/08/2019 | 1,320.00p | 1,350.00p | 1,310.00p | 1,310.00p | 570 |
08/08/2019 | 1,330.00p | 1,348.00p | 1,320.00p | 1,320.00p | 3876 |
*Close Price adjusted for both dividends and splits