Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/07/2020 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
02/07/2020 | 200.00p | 200.00p | 180.00p | 200.00p | 664 |
01/07/2020 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
30/06/2020 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
25/06/2020 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
24/06/2020 | 200.00p | 200.00p | 180.00p | 200.00p | 2300 |
23/06/2020 | 200.00p | 200.00p | 180.01p | 200.00p | 49 |
22/06/2020 | 200.00p | 202.00p | 180.01p | 200.00p | 3964 |
19/06/2020 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
18/06/2020 | 195.00p | 212.00p | 182.00p | 200.00p | 3697 |
17/06/2020 | 195.00p | 195.00p | 180.40p | 195.00p | 4000 |
16/06/2020 | 195.00p | 195.00p | 180.00p | 195.00p | 531 |
15/06/2020 | 195.00p | 195.00p | 180.40p | 195.00p | 177 |
12/06/2020 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
11/06/2020 | 195.00p | 195.00p | 180.40p | 195.00p | 1819 |
10/06/2020 | 195.00p | 195.00p | 180.00p | 195.00p | 1092 |
09/06/2020 | 195.00p | 204.00p | 195.00p | 195.00p | 487 |
08/06/2020 | 195.00p | 205.00p | 180.00p | 195.00p | 5375 |
05/06/2020 | 194.00p | 203.00p | 180.00p | 195.00p | 2752 |
04/06/2020 | 194.00p | 194.00p | 180.00p | 194.00p | 1000 |
03/06/2020 | 194.00p | 194.00p | 178.00p | 194.00p | 2160 |
02/06/2020 | 194.00p | 194.00p | 194.00p | 194.00p | 0 |
29/05/2020 | 190.00p | 190.00p | 170.20p | 190.00p | 352 |
28/05/2020 | 184.00p | 190.00p | 178.20p | 190.00p | 5867 |
27/05/2020 | 184.00p | 184.00p | 178.00p | 184.00p | 4300 |
26/05/2020 | 184.00p | 184.00p | 178.00p | 184.00p | 1555 |
22/05/2020 | 184.00p | 184.00p | 178.00p | 184.00p | 2300 |
21/05/2020 | 184.00p | 184.00p | 184.00p | 184.00p | 0 |
20/05/2020 | 184.00p | 184.00p | 184.00p | 184.00p | 0 |
19/05/2020 | 184.00p | 187.00p | 184.00p | 184.00p | 49 |
18/05/2020 | 184.00p | 187.00p | 178.00p | 184.00p | 2860 |
15/05/2020 | 184.00p | 184.00p | 184.00p | 184.00p | 0 |
14/05/2020 | 184.00p | 184.00p | 184.00p | 184.00p | 0 |
12/05/2020 | 184.00p | 184.00p | 184.00p | 184.00p | 0 |
11/05/2020 | 184.00p | 190.00p | 184.00p | 184.00p | 236 |
07/05/2020 | 184.00p | 187.00p | 184.00p | 184.00p | 160 |
06/05/2020 | 184.00p | 188.00p | 178.00p | 184.00p | 23203 |
01/05/2020 | 180.00p | 187.00p | 180.00p | 180.00p | 369 |
30/04/2020 | 180.00p | 188.00p | 180.00p | 180.00p | 1057 |
29/04/2020 | 178.00p | 184.00p | 178.00p | 180.00p | 131 |
28/04/2020 | 178.00p | 184.00p | 166.00p | 178.00p | 27266 |
27/04/2020 | 178.00p | 178.00p | 166.00p | 178.00p | 681 |
24/04/2020 | 175.00p | 180.40p | 166.00p | 178.00p | 26206 |
23/04/2020 | 163.00p | 175.00p | 163.00p | 175.00p | 1950 |
22/04/2020 | 163.00p | 165.00p | 156.00p | 163.00p | 27247 |
21/04/2020 | 163.00p | 163.00p | 163.00p | 163.00p | 0 |
20/04/2020 | 163.00p | 164.82p | 163.00p | 163.00p | 144 |
17/04/2020 | 163.00p | 170.00p | 163.00p | 163.00p | 600 |
16/04/2020 | 163.00p | 165.00p | 163.00p | 163.00p | 1813 |
15/04/2020 | 163.00p | 163.00p | 156.11p | 163.00p | 3000 |
09/04/2020 | 160.00p | 160.00p | 150.11p | 160.00p | 3000 |
08/04/2020 | 158.00p | 160.00p | 150.11p | 160.00p | 963 |
07/04/2020 | 150.50p | 160.00p | 150.50p | 158.00p | 5000 |
06/04/2020 | 147.50p | 150.50p | 136.00p | 150.50p | 42589 |
03/04/2020 | 140.00p | 165.00p | 131.00p | 147.50p | 3827 |
02/04/2020 | 140.00p | 140.00p | 130.11p | 140.00p | 57 |
01/04/2020 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
31/03/2020 | 140.00p | 144.00p | 136.00p | 140.00p | 1623 |
30/03/2020 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
27/03/2020 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
26/03/2020 | 140.00p | 140.00p | 130.00p | 140.00p | 2748 |
25/03/2020 | 140.00p | 142.00p | 130.00p | 140.00p | 3243 |
24/03/2020 | 130.00p | 138.75p | 130.00p | 135.00p | 1500 |
23/03/2020 | 130.00p | 130.00p | 110.11p | 130.00p | 1000 |
20/03/2020 | 130.00p | 137.00p | 120.11p | 135.00p | 12924 |
19/03/2020 | 130.00p | 132.00p | 110.00p | 130.00p | 5346 |
18/03/2020 | 130.00p | 134.80p | 110.00p | 130.00p | 3688 |
17/03/2020 | 135.00p | 135.00p | 108.00p | 130.00p | 4161 |
16/03/2020 | 205.00p | 205.00p | 134.06p | 135.00p | 7546 |
13/03/2020 | 215.00p | 215.00p | 213.00p | 215.00p | 18 |
12/03/2020 | 215.00p | 215.00p | 213.00p | 215.00p | 3104 |
11/03/2020 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
10/03/2020 | 225.00p | 237.00p | 225.00p | 230.00p | 441 |
09/03/2020 | 225.00p | 235.00p | 225.00p | 225.00p | 0 |
06/03/2020 | 235.00p | 237.00p | 235.00p | 235.00p | 0 |
05/03/2020 | 240.00p | 250.00p | 237.00p | 237.00p | 1000 |
04/03/2020 | 245.00p | 245.00p | 240.00p | 240.00p | 0 |
03/03/2020 | 240.00p | 245.00p | 240.00p | 245.00p | 0 |
02/03/2020 | 240.00p | 240.00p | 230.00p | 240.00p | 650 |
28/02/2020 | 255.00p | 255.00p | 230.00p | 240.00p | 6843 |
27/02/2020 | 270.00p | 270.00p | 270.00p | 270.00p | 13368 |
26/02/2020 | 270.00p | 272.00p | 270.00p | 270.00p | 213 |
25/02/2020 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
24/02/2020 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
21/02/2020 | 270.00p | 272.00p | 270.00p | 270.00p | 25 |
20/02/2020 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
19/02/2020 | 270.00p | 270.00p | 260.11p | 270.00p | 2562 |
18/02/2020 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
17/02/2020 | 270.00p | 270.00p | 260.00p | 270.00p | 40 |
14/02/2020 | 270.00p | 270.00p | 260.11p | 270.00p | 2400 |
13/02/2020 | 270.00p | 270.00p | 260.11p | 270.00p | 1000 |
12/02/2020 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
11/02/2020 | 270.00p | 273.00p | 260.11p | 270.00p | 2721 |
10/02/2020 | 270.00p | 270.00p | 260.00p | 270.00p | 354 |
07/02/2020 | 270.00p | 275.00p | 270.00p | 270.00p | 270 |
06/02/2020 | 270.00p | 270.00p | 260.00p | 270.00p | 1000 |
05/02/2020 | 270.00p | 270.00p | 260.00p | 270.00p | 1017 |
04/02/2020 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
03/02/2020 | 270.00p | 270.00p | 261.10p | 270.00p | 177 |
31/01/2020 | 260.00p | 270.00p | 251.00p | 270.00p | 1083 |
30/01/2020 | 275.00p | 275.00p | 241.00p | 260.00p | 5882 |
29/01/2020 | 275.00p | 275.00p | 260.00p | 275.00p | 2721 |
28/01/2020 | 275.00p | 290.00p | 261.00p | 275.00p | 3117 |
27/01/2020 | 275.00p | 275.00p | 260.00p | 275.00p | 41 |
24/01/2020 | 275.00p | 275.00p | 260.00p | 275.00p | 869 |
23/01/2020 | 280.00p | 280.00p | 270.00p | 275.00p | 1000 |
22/01/2020 | 280.00p | 280.00p | 270.00p | 280.00p | 1350 |
21/01/2020 | 280.00p | 280.00p | 270.00p | 278.00p | 2054 |
20/01/2020 | 280.00p | 280.00p | 270.00p | 280.00p | 847 |
17/01/2020 | 280.00p | 280.00p | 278.00p | 280.00p | 250 |
16/01/2020 | 280.00p | 280.00p | 270.00p | 280.00p | 1515 |
15/01/2020 | 280.00p | 280.00p | 270.00p | 280.00p | 2667 |
14/01/2020 | 280.00p | 280.00p | 271.00p | 280.00p | 2000 |
13/01/2020 | 280.00p | 280.00p | 271.00p | 280.00p | 177 |
10/01/2020 | 280.00p | 283.00p | 280.00p | 280.00p | 350 |
09/01/2020 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
08/01/2020 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
07/01/2020 | 280.00p | 280.00p | 271.00p | 280.00p | 354 |
06/01/2020 | 280.00p | 280.00p | 271.00p | 280.00p | 343 |
03/01/2020 | 280.00p | 280.00p | 271.00p | 280.00p | 4356 |
02/01/2020 | 280.00p | 287.60p | 273.00p | 280.00p | 847 |
31/12/2019 | 280.00p | 285.00p | 280.00p | 280.00p | 3000 |
30/12/2019 | 280.00p | 280.00p | 271.22p | 280.00p | 500 |
27/12/2019 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
24/12/2019 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
23/12/2019 | 280.00p | 280.00p | 270.11p | 280.00p | 11250 |
20/12/2019 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
19/12/2019 | 280.00p | 280.00p | 261.00p | 280.00p | 3054 |
18/12/2019 | 280.00p | 280.00p | 270.11p | 280.00p | 413 |
17/12/2019 | 280.00p | 280.00p | 276.68p | 280.00p | 2518 |
16/12/2019 | 280.00p | 280.00p | 270.00p | 280.00p | 500 |
13/12/2019 | 280.00p | 280.00p | 270.00p | 280.00p | 618 |
12/12/2019 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
11/12/2019 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
10/12/2019 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
09/12/2019 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
06/12/2019 | 280.00p | 282.00p | 280.00p | 280.00p | 100 |
05/12/2019 | 280.00p | 280.00p | 270.00p | 280.00p | 4252 |
04/12/2019 | 280.00p | 280.00p | 273.20p | 280.00p | 14 |
03/12/2019 | 280.00p | 284.98p | 274.00p | 280.00p | 4050 |
02/12/2019 | 280.00p | 284.98p | 273.55p | 280.00p | 3013 |
29/11/2019 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
28/11/2019 | 280.00p | 284.98p | 280.00p | 280.00p | 83 |
27/11/2019 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
26/11/2019 | 280.00p | 282.00p | 273.00p | 280.00p | 1239 |
25/11/2019 | 280.00p | 287.00p | 280.00p | 280.00p | 1250 |
22/11/2019 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
21/11/2019 | 285.00p | 285.00p | 271.00p | 280.00p | 1025 |
20/11/2019 | 285.00p | 288.00p | 285.00p | 285.00p | 1096 |
19/11/2019 | 285.00p | 285.00p | 273.00p | 285.00p | 200 |
18/11/2019 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
15/11/2019 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
14/11/2019 | 285.00p | 290.00p | 285.00p | 285.00p | 414 |
13/11/2019 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
12/11/2019 | 285.00p | 285.00p | 273.00p | 285.00p | 11 |
11/11/2019 | 285.00p | 285.00p | 272.55p | 285.00p | 800 |
08/11/2019 | 285.00p | 285.00p | 277.30p | 285.00p | 298 |
07/11/2019 | 285.00p | 285.00p | 277.30p | 285.00p | 350 |
06/11/2019 | 285.00p | 294.00p | 277.30p | 285.00p | 1851 |
05/11/2019 | 285.00p | 285.00p | 277.55p | 285.00p | 1517 |
04/11/2019 | 285.00p | 294.00p | 277.30p | 285.00p | 2018 |
01/11/2019 | 285.00p | 285.00p | 274.00p | 285.00p | 20 |
31/10/2019 | 285.00p | 285.00p | 274.00p | 285.00p | 20 |
30/10/2019 | 285.00p | 294.00p | 285.00p | 285.00p | 1000 |
29/10/2019 | 295.00p | 295.00p | 281.00p | 285.00p | 1023 |
28/10/2019 | 295.00p | 295.00p | 285.00p | 295.00p | 885 |
25/10/2019 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
24/10/2019 | 295.00p | 295.00p | 285.00p | 295.00p | 185 |
23/10/2019 | 295.00p | 295.00p | 285.00p | 295.00p | 1011 |
22/10/2019 | 285.00p | 295.00p | 280.00p | 295.00p | 4817 |
21/10/2019 | 285.00p | 285.00p | 280.00p | 285.00p | 36000 |
18/10/2019 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
17/10/2019 | 285.00p | 285.00p | 284.00p | 285.00p | 1043 |
16/10/2019 | 295.00p | 300.00p | 285.00p | 285.00p | 3165 |
15/10/2019 | 300.00p | 300.00p | 295.00p | 295.00p | 346 |
14/10/2019 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
11/10/2019 | 295.00p | 300.00p | 295.00p | 300.00p | 0 |
10/10/2019 | 295.00p | 295.00p | 281.50p | 295.00p | 1177 |
09/10/2019 | 295.00p | 295.00p | 285.00p | 295.00p | 0 |
08/10/2019 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
07/10/2019 | 295.00p | 295.00p | 280.00p | 295.00p | 1500 |
04/10/2019 | 295.00p | 295.00p | 295.00p | 295.00p | 15000 |
03/10/2019 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
02/10/2019 | 295.00p | 295.00p | 280.00p | 295.00p | 3500 |
01/10/2019 | 310.00p | 310.00p | 281.50p | 295.00p | 8592 |
30/09/2019 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
27/09/2019 | 310.00p | 310.00p | 300.00p | 310.00p | 1155 |
26/09/2019 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
25/09/2019 | 310.00p | 310.00p | 306.52p | 310.00p | 1000 |
24/09/2019 | 315.00p | 315.00p | 310.00p | 310.00p | 0 |
23/09/2019 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
20/09/2019 | 315.00p | 315.32p | 311.15p | 315.00p | 455 |
19/09/2019 | 313.00p | 315.32p | 311.15p | 315.00p | 2093 |
18/09/2019 | 310.00p | 315.32p | 301.00p | 313.00p | 78 |
17/09/2019 | 325.00p | 325.00p | 300.00p | 310.00p | 4565 |
16/09/2019 | 335.00p | 335.00p | 321.00p | 325.00p | 9 |
13/09/2019 | 335.00p | 336.00p | 320.36p | 335.00p | 593 |
12/09/2019 | 335.00p | 339.50p | 320.20p | 335.00p | 2300 |
11/09/2019 | 350.00p | 350.00p | 346.00p | 350.00p | 200 |
10/09/2019 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
*Close Price adjusted for both dividends and splits