Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/05/2020 | 745.00p | 765.00p | 725.10p | 735.00p | 7919 |
27/05/2020 | 745.00p | 752.00p | 720.10p | 735.00p | 1543 |
26/05/2020 | 745.00p | 754.45p | 698.00p | 730.00p | 5482 |
25/05/2020 | 720.00p | 722.00p | 697.00p | 707.50p | 2907 |
22/05/2020 | 720.00p | 722.00p | 697.00p | 707.50p | 2907 |
21/05/2020 | 720.00p | 722.00p | 695.00p | 705.00p | 8860 |
20/05/2020 | 740.00p | 740.00p | 690.00p | 705.00p | 15304 |
19/05/2020 | 700.00p | 720.00p | 685.00p | 710.00p | 4142 |
18/05/2020 | 710.00p | 697.50p | 684.50p | 692.50p | 788 |
15/05/2020 | 710.00p | 710.00p | 685.00p | 697.50p | 6268 |
14/05/2020 | 685.00p | 703.00p | 680.00p | 685.00p | 8775 |
13/05/2020 | 700.00p | 725.00p | 680.00p | 685.00p | 10731 |
12/05/2020 | 735.00p | 745.00p | 720.00p | 725.00p | 6879 |
11/05/2020 | 735.00p | 782.40p | 726.00p | 732.50p | 5885 |
08/05/2020 | 760.00p | 805.00p | 755.00p | 755.00p | 3292 |
07/05/2020 | 760.00p | 805.00p | 755.00p | 755.00p | 3292 |
06/05/2020 | 830.00p | 807.00p | 766.00p | 772.50p | 1189 |
05/05/2020 | 830.00p | 810.00p | 765.00p | 772.50p | 684 |
04/05/2020 | 830.00p | 813.00p | 765.00p | 772.50p | 697 |
01/05/2020 | 830.00p | 815.00p | 770.00p | 772.50p | 3238 |
30/04/2020 | 830.00p | 808.00p | 760.00p | 772.50p | 2535 |
29/04/2020 | 830.00p | 830.00p | 755.00p | 770.00p | 7192 |
28/04/2020 | 840.00p | 845.00p | 830.00p | 837.50p | 564 |
27/04/2020 | 840.00p | 850.00p | 825.00p | 837.50p | 27 |
24/04/2020 | 840.00p | 875.00p | 827.50p | 837.50p | 512 |
23/04/2020 | 840.00p | 850.00p | 827.50p | 837.50p | 529 |
22/04/2020 | 850.00p | 872.50p | 842.39p | 850.00p | 1364 |
21/04/2020 | 895.00p | 895.00p | 842.75p | 855.00p | 1778 |
20/04/2020 | 870.00p | 886.75p | 842.75p | 855.00p | 1383 |
17/04/2020 | 870.00p | 887.50p | 842.75p | 855.00p | 2189 |
16/04/2020 | 870.00p | 886.75p | 840.00p | 842.50p | 1619 |
15/04/2020 | 870.00p | 921.50p | 827.75p | 900.00p | 2812 |
14/04/2020 | 830.00p | 842.60p | 778.20p | 822.50p | 3828 |
09/04/2020 | 775.00p | 819.60p | 763.50p | 790.00p | 1004 |
08/04/2020 | 775.00p | 825.00p | 770.00p | 810.00p | 10336 |
07/04/2020 | 750.00p | 842.60p | 702.50p | 805.00p | 7625 |
06/04/2020 | 725.00p | 730.00p | 695.10p | 725.00p | 7000 |
03/04/2020 | 735.00p | 774.00p | 683.50p | 722.50p | 6314 |
02/04/2020 | 750.00p | 774.00p | 735.00p | 770.00p | 365 |
01/04/2020 | 750.00p | 790.00p | 735.00p | 760.00p | 2573 |
31/03/2020 | 750.00p | 790.00p | 745.40p | 770.00p | 4655 |
30/03/2020 | 710.00p | 745.00p | 658.50p | 740.00p | 7798 |
27/03/2020 | 690.00p | 690.00p | 668.00p | 677.50p | 2977 |
26/03/2020 | 660.00p | 686.25p | 618.00p | 680.00p | 15522 |
25/03/2020 | 625.00p | 647.85p | 605.00p | 635.00p | 7983 |
24/03/2020 | 590.00p | 619.20p | 570.00p | 570.00p | 7783 |
23/03/2020 | 650.00p | 650.00p | 590.50p | 592.50p | 1687 |
20/03/2020 | 600.00p | 649.00p | 560.00p | 645.00p | 36249 |
19/03/2020 | 650.00p | 678.00p | 567.50p | 567.50p | 4734 |
18/03/2020 | 805.00p | 805.00p | 687.42p | 705.00p | 7899 |
17/03/2020 | 870.00p | 870.00p | 830.00p | 842.50p | 753 |
16/03/2020 | 1,000.00p | 1,000.00p | 870.00p | 885.00p | 4565 |
13/03/2020 | 1,050.00p | 1,082.50p | 1,030.00p | 1,045.00p | 7382 |
12/03/2020 | 1,070.00p | 1,090.00p | 1,070.00p | 1,070.00p | 2970 |
11/03/2020 | 1,130.00p | 1,140.00p | 1,120.00p | 1,140.00p | 4310 |
10/03/2020 | 1,120.00p | 1,145.00p | 1,120.00p | 1,145.00p | 1501 |
09/03/2020 | 1,160.00p | 1,179.50p | 1,120.00p | 1,140.00p | 4886 |
06/03/2020 | 1,170.00p | 1,188.00p | 1,170.10p | 1,180.00p | 2171 |
05/03/2020 | 1,170.00p | 1,222.00p | 1,170.00p | 1,180.00p | 3376 |
04/03/2020 | 1,200.00p | 1,222.50p | 1,170.00p | 1,195.00p | 8395 |
03/03/2020 | 1,220.00p | 1,240.00p | 1,193.00p | 1,195.00p | 1747 |
02/03/2020 | 1,220.00p | 1,237.00p | 1,193.00p | 1,200.00p | 988 |
28/02/2020 | 1,220.00p | 1,236.50p | 1,190.00p | 1,190.00p | 1463 |
27/02/2020 | 1,220.00p | 1,240.00p | 1,220.00p | 1,225.00p | 2396 |
26/02/2020 | 1,230.00p | 1,240.00p | 1,210.00p | 1,240.00p | 2411 |
25/02/2020 | 1,250.00p | 1,275.00p | 1,228.00p | 1,255.00p | 226 |
24/02/2020 | 1,250.00p | 1,276.00p | 1,235.00p | 1,235.00p | 1801 |
21/02/2020 | 1,250.00p | 1,267.00p | 1,240.00p | 1,240.00p | 1913 |
20/02/2020 | 1,210.00p | 1,268.00p | 1,228.00p | 1,245.00p | 520 |
19/02/2020 | 1,210.00p | 1,245.00p | 1,221.20p | 1,245.00p | 18602 |
18/02/2020 | 1,210.00p | 1,245.00p | 1,228.00p | 1,245.00p | 60 |
17/02/2020 | 1,210.00p | 1,274.00p | 1,226.00p | 1,245.00p | 502 |
14/02/2020 | 1,210.00p | 1,270.00p | 1,210.00p | 1,210.00p | 909 |
13/02/2020 | 1,210.00p | 1,274.00p | 1,223.00p | 1,245.00p | 481 |
12/02/2020 | 1,210.00p | 1,274.00p | 1,223.00p | 1,245.00p | 1220 |
11/02/2020 | 1,210.00p | 1,274.00p | 1,245.00p | 1,245.00p | 306 |
10/02/2020 | 1,210.00p | 1,245.00p | 1,223.00p | 1,245.00p | 200 |
07/02/2020 | 1,210.00p | 1,274.00p | 1,223.00p | 1,245.00p | 5049 |
06/02/2020 | 1,210.00p | 1,274.00p | 1,210.00p | 1,245.00p | 284 |
05/02/2020 | 1,210.00p | 1,249.00p | 1,210.00p | 1,210.00p | 646 |
04/02/2020 | 1,240.00p | 1,230.00p | 1,220.00p | 1,225.00p | 20040 |
03/02/2020 | 1,240.00p | 1,249.50p | 1,220.00p | 1,225.00p | 37192 |
31/01/2020 | 1,240.00p | 1,249.90p | 1,212.00p | 1,225.00p | 1417 |
30/01/2020 | 1,240.00p | 1,249.90p | 1,220.00p | 1,230.00p | 345 |
29/01/2020 | 1,240.00p | 1,250.00p | 1,225.00p | 1,225.00p | 2504 |
28/01/2020 | 1,240.00p | 1,250.00p | 1,212.00p | 1,230.00p | 5 |
27/01/2020 | 1,240.00p | 1,240.00p | 1,220.00p | 1,235.00p | 37484 |
24/01/2020 | 1,320.00p | 1,275.00p | 1,240.00p | 1,275.00p | 431 |
23/01/2020 | 1,320.00p | 1,275.00p | 1,240.00p | 1,275.00p | 4404 |
22/01/2020 | 1,320.00p | 1,279.90p | 1,240.00p | 1,275.00p | 193 |
21/01/2020 | 1,320.00p | 1,279.90p | 1,240.00p | 1,275.00p | 315 |
20/01/2020 | 1,320.00p | 1,320.00p | 1,241.00p | 1,275.00p | 712 |
17/01/2020 | 1,310.00p | 1,285.00p | 1,240.00p | 1,285.00p | 2 |
16/01/2020 | 1,310.00p | 1,310.00p | 1,240.00p | 1,310.00p | 1428 |
15/01/2020 | 1,240.00p | 1,287.20p | 1,240.00p | 1,280.00p | 787 |
14/01/2020 | 1,240.00p | 1,287.20p | 1,240.00p | 1,275.00p | 704 |
13/01/2020 | 1,290.00p | 1,290.00p | 1,240.00p | 1,275.00p | 1865 |
10/01/2020 | 1,290.00p | 1,295.00p | 1,239.00p | 1,275.00p | 569 |
09/01/2020 | 1,290.00p | 1,300.00p | 1,239.00p | 1,275.00p | 578 |
08/01/2020 | 1,290.00p | 1,297.50p | 1,275.00p | 1,275.00p | 201 |
07/01/2020 | 1,290.00p | 1,297.50p | 1,239.00p | 1,275.00p | 1643 |
06/01/2020 | 1,290.00p | 1,318.50p | 1,290.00p | 1,290.00p | 79133 |
03/01/2020 | 1,300.00p | 1,319.00p | 1,260.00p | 1,290.00p | 689 |
02/01/2020 | 1,310.00p | 1,317.00p | 1,250.00p | 1,290.00p | 2028 |
31/12/2019 | 1,310.00p | 1,270.00p | 1,230.00p | 1,270.00p | 420 |
30/12/2019 | 1,310.00p | 1,310.00p | 1,265.00p | 1,295.00p | 1314 |
27/12/2019 | 1,230.00p | 1,305.00p | 1,270.00p | 1,270.00p | 78 |
24/12/2019 | 1,230.00p | 1,230.00p | 1,230.00p | 1,230.00p | 1 |
23/12/2019 | 1,310.00p | 1,310.00p | 1,242.50p | 1,310.00p | 1391 |
20/12/2019 | 1,280.00p | 1,309.40p | 1,264.00p | 1,280.00p | 4722 |
19/12/2019 | 1,290.00p | 1,290.00p | 1,250.00p | 1,255.00p | 2100 |
18/12/2019 | 1,290.00p | 1,288.60p | 1,251.50p | 1,255.00p | 1142 |
17/12/2019 | 1,290.00p | 1,255.00p | 1,251.50p | 1,255.00p | 27 |
16/12/2019 | 1,290.00p | 1,290.00p | 1,230.00p | 1,250.00p | 11365 |
13/12/2019 | 1,220.00p | 1,270.00p | 1,244.00p | 1,260.00p | 527 |
12/12/2019 | 1,220.00p | 1,228.00p | 1,208.00p | 1,225.00p | 1447 |
11/12/2019 | 1,230.00p | 1,230.00p | 1,215.00p | 1,215.00p | 580 |
10/12/2019 | 1,180.00p | 1,230.00p | 1,180.00p | 1,215.00p | 14207 |
09/12/2019 | 1,210.00p | 1,230.00p | 1,213.80p | 1,215.00p | 1115 |
06/12/2019 | 1,210.00p | 1,230.00p | 1,195.00p | 1,215.00p | 2312 |
05/12/2019 | 1,230.00p | 1,230.00p | 1,195.00p | 1,195.00p | 1261 |
04/12/2019 | 1,240.00p | 1,224.40p | 1,195.00p | 1,195.00p | 1496 |
03/12/2019 | 1,240.00p | 1,218.80p | 1,195.00p | 1,195.00p | 999 |
02/12/2019 | 1,240.00p | 1,195.00p | 1,193.60p | 1,195.00p | 614 |
29/11/2019 | 1,240.00p | 1,218.80p | 1,195.00p | 1,195.00p | 375 |
28/11/2019 | 1,240.00p | 1,218.80p | 1,191.50p | 1,195.00p | 735 |
27/11/2019 | 1,240.00p | 1,218.80p | 1,195.00p | 1,195.00p | 398 |
26/11/2019 | 1,240.00p | 1,218.80p | 1,185.00p | 1,195.00p | 660 |
25/11/2019 | 1,240.00p | 1,218.80p | 1,178.20p | 1,195.00p | 6502 |
22/11/2019 | 1,240.00p | 1,218.80p | 1,160.00p | 1,195.00p | 2324 |
21/11/2019 | 1,240.00p | 1,223.00p | 1,170.00p | 1,195.00p | 19736 |
20/11/2019 | 1,240.00p | 1,240.00p | 1,170.00p | 1,205.00p | 1294 |
19/11/2019 | 1,220.00p | 1,220.00p | 1,207.20p | 1,215.00p | 1755 |
18/11/2019 | 1,220.00p | 1,220.00p | 1,181.60p | 1,220.00p | 936 |
15/11/2019 | 1,220.00p | 1,220.00p | 1,205.00p | 1,220.00p | 684 |
14/11/2019 | 1,220.00p | 1,220.00p | 1,178.00p | 1,190.00p | 1919 |
13/11/2019 | 1,205.00p | 1,205.00p | 1,185.00p | 1,185.00p | 401 |
12/11/2019 | 1,205.00p | 1,205.00p | 1,175.60p | 1,190.00p | 2160 |
11/11/2019 | 1,220.00p | 1,220.00p | 1,165.60p | 1,220.00p | 1898 |
08/11/2019 | 1,199.50p | 1,199.50p | 1,175.00p | 1,175.00p | 9922 |
07/11/2019 | 1,180.00p | 1,200.00p | 1,135.00p | 1,180.00p | 2592 |
06/11/2019 | 1,130.00p | 1,140.00p | 1,140.00p | 1,140.00p | 6000 |
05/11/2019 | 1,130.00p | 1,179.00p | 1,130.00p | 1,140.00p | 130 |
04/11/2019 | 1,180.00p | 1,180.00p | 1,130.00p | 1,180.00p | 240 |
01/11/2019 | 1,179.00p | 1,179.00p | 1,130.00p | 1,140.00p | 533 |
31/10/2019 | 1,130.00p | 1,179.00p | 1,130.00p | 1,140.00p | 7202 |
30/10/2019 | 1,179.00p | 1,179.00p | 1,140.00p | 1,140.00p | 110 |
29/10/2019 | 1,129.00p | 1,150.00p | 1,129.00p | 1,150.00p | 5158 |
28/10/2019 | 1,179.20p | 1,179.20p | 1,140.00p | 1,140.00p | 438 |
25/10/2019 | 1,120.00p | 1,199.00p | 1,120.00p | 1,145.00p | 395 |
24/10/2019 | 1,189.10p | 1,189.10p | 1,121.00p | 1,145.00p | 1663 |
23/10/2019 | 1,195.00p | 1,195.00p | 1,150.00p | 1,150.00p | 170 |
22/10/2019 | 1,180.00p | 1,180.00p | 1,110.00p | 1,140.00p | 386 |
21/10/2019 | 1,110.00p | 1,151.00p | 1,110.00p | 1,140.00p | 1311 |
18/10/2019 | 1,140.00p | 1,155.00p | 1,110.00p | 1,140.00p | 12823 |
17/10/2019 | 1,110.00p | 1,155.00p | 1,110.00p | 1,140.00p | 495 |
16/10/2019 | 1,110.00p | 1,140.00p | 1,110.00p | 1,140.00p | 400 |
15/10/2019 | 1,115.00p | 1,155.00p | 1,115.00p | 1,140.00p | 4188 |
14/10/2019 | 1,115.00p | 1,155.00p | 1,115.00p | 1,140.00p | 381 |
11/10/2019 | 1,155.00p | 1,155.00p | 1,140.00p | 1,140.00p | 194 |
10/10/2019 | 1,115.00p | 1,155.00p | 1,115.00p | 1,140.00p | 1101 |
09/10/2019 | 1,115.00p | 1,155.00p | 1,115.00p | 1,140.00p | 763 |
08/10/2019 | 1,115.00p | 1,155.00p | 1,115.00p | 1,140.00p | 1588 |
07/10/2019 | 1,115.00p | 1,140.00p | 1,115.00p | 1,140.00p | 480 |
04/10/2019 | 1,115.00p | 1,155.00p | 1,115.00p | 1,140.00p | 930 |
03/10/2019 | 1,155.00p | 1,155.00p | 1,140.00p | 1,140.00p | 405 |
02/10/2019 | 1,110.00p | 1,155.00p | 1,110.00p | 1,140.00p | 1646 |
01/10/2019 | 1,150.00p | 1,150.00p | 1,127.00p | 1,135.00p | 2600 |
30/09/2019 | 1,150.00p | 1,153.20p | 1,135.00p | 1,135.00p | 181 |
27/09/2019 | 1,153.20p | 1,153.20p | 1,118.40p | 1,135.00p | 22 |
26/09/2019 | 1,112.80p | 1,145.00p | 1,112.80p | 1,145.00p | 165 |
25/09/2019 | 1,110.00p | 1,150.00p | 1,110.00p | 1,150.00p | 503 |
24/09/2019 | 1,150.00p | 1,170.40p | 1,129.80p | 1,150.00p | 938 |
23/09/2019 | 1,131.90p | 1,150.00p | 1,131.60p | 1,150.00p | 1146 |
20/09/2019 | 1,110.00p | 1,154.00p | 1,110.00p | 1,110.00p | 5067 |
19/09/2019 | 1,120.00p | 1,154.00p | 1,120.00p | 1,150.00p | 3217 |
18/09/2019 | 1,154.00p | 1,154.00p | 1,120.00p | 1,145.00p | 1080 |
17/09/2019 | 1,150.00p | 1,154.00p | 1,120.00p | 1,150.00p | 268 |
16/09/2019 | 1,153.80p | 1,154.00p | 1,145.00p | 1,145.00p | 895 |
13/09/2019 | 1,110.00p | 1,154.00p | 1,110.00p | 1,140.00p | 3862 |
12/09/2019 | 1,155.00p | 1,155.00p | 1,140.00p | 1,140.00p | 894 |
11/09/2019 | 1,118.40p | 1,140.00p | 1,118.40p | 1,140.00p | 14 |
10/09/2019 | 1,158.00p | 1,158.00p | 1,114.00p | 1,150.00p | 2084 |
09/09/2019 | 1,180.00p | 1,180.00p | 1,123.50p | 1,150.00p | 1281 |
06/09/2019 | 1,129.80p | 1,150.00p | 1,129.80p | 1,150.00p | 78 |
05/09/2019 | 1,154.30p | 1,154.30p | 1,129.80p | 1,150.00p | 416 |
04/09/2019 | 1,154.30p | 1,154.30p | 1,150.00p | 1,150.00p | 21 |
03/09/2019 | 1,154.30p | 1,154.30p | 1,120.00p | 1,150.00p | 834 |
02/09/2019 | 1,154.30p | 1,154.30p | 1,120.00p | 1,150.00p | 1158 |
30/08/2019 | 1,154.30p | 1,154.30p | 1,129.80p | 1,150.00p | 589 |
29/08/2019 | 1,129.80p | 1,150.00p | 1,129.80p | 1,150.00p | 212 |
28/08/2019 | 1,154.30p | 1,150.00p | 1,150.00p | 1,150.00p | 0 |
27/08/2019 | 1,154.30p | 1,154.30p | 1,123.50p | 1,150.00p | 4542 |
23/08/2019 | 1,142.00p | 1,155.00p | 1,105.00p | 1,155.00p | 16583 |
22/08/2019 | 1,110.00p | 1,144.40p | 1,110.00p | 1,130.00p | 131 |
21/08/2019 | 1,150.00p | 1,150.00p | 1,115.60p | 1,130.00p | 61 |
20/08/2019 | 1,142.00p | 1,142.00p | 1,115.60p | 1,130.00p | 387 |
19/08/2019 | 1,115.00p | 1,130.00p | 1,115.00p | 1,130.00p | 403 |
16/08/2019 | 1,115.00p | 1,130.00p | 1,115.00p | 1,130.00p | 123 |
15/08/2019 | 1,135.00p | 1,130.00p | 1,130.00p | 1,130.00p | 2500 |
*Close Price adjusted for both dividends and splits