Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/03/2020 | 830.00p | 830.00p | 690.00p | 712.50p | 852 |
20/03/2020 | 825.00p | 846.00p | 810.00p | 832.50p | 881 |
19/03/2020 | 825.00p | 825.00p | 800.00p | 825.00p | 687 |
18/03/2020 | 880.00p | 890.00p | 800.00p | 825.00p | 2736 |
17/03/2020 | 915.00p | 915.00p | 880.00p | 880.00p | 600 |
16/03/2020 | 915.00p | 915.00p | 860.00p | 915.00p | 1318 |
13/03/2020 | 965.00p | 965.00p | 900.00p | 915.00p | 2175 |
12/03/2020 | 980.00p | 980.00p | 930.00p | 965.00p | 1435 |
11/03/2020 | 1,005.00p | 1,005.00p | 988.00p | 1,005.00p | 64 |
10/03/2020 | 970.00p | 1,005.00p | 970.00p | 1,005.00p | 4056 |
09/03/2020 | 1,025.00p | 1,025.00p | 930.00p | 965.00p | 7029 |
06/03/2020 | 1,025.00p | 1,055.00p | 1,000.00p | 1,050.00p | 6774 |
05/03/2020 | 1,105.00p | 1,108.00p | 1,025.00p | 1,030.00p | 2617 |
04/03/2020 | 1,105.00p | 1,120.00p | 1,070.00p | 1,105.00p | 4287 |
03/03/2020 | 1,055.00p | 1,121.80p | 1,020.00p | 1,105.00p | 10453 |
02/03/2020 | 1,130.00p | 1,138.00p | 1,030.00p | 1,055.00p | 7291 |
28/02/2020 | 1,215.00p | 1,215.00p | 1,110.00p | 1,130.00p | 2569 |
27/02/2020 | 1,240.00p | 1,249.00p | 1,215.00p | 1,215.00p | 2789 |
26/02/2020 | 1,285.00p | 1,285.00p | 1,230.00p | 1,245.00p | 2484 |
25/02/2020 | 1,310.00p | 1,310.00p | 1,285.00p | 1,285.00p | 2000 |
24/02/2020 | 1,310.00p | 1,315.00p | 1,290.00p | 1,310.00p | 1007 |
21/02/2020 | 1,305.00p | 1,320.00p | 1,305.00p | 1,310.00p | 2500 |
20/02/2020 | 1,310.00p | 1,318.00p | 1,296.00p | 1,305.00p | 1382 |
19/02/2020 | 1,315.00p | 1,320.00p | 1,295.00p | 1,310.00p | 2292 |
18/02/2020 | 1,315.00p | 1,315.00p | 1,315.00p | 1,315.00p | 2815 |
17/02/2020 | 1,320.00p | 1,320.00p | 1,290.00p | 1,315.00p | 2991 |
14/02/2020 | 1,320.00p | 1,320.00p | 1,300.00p | 1,320.00p | 1211 |
13/02/2020 | 1,320.00p | 1,330.00p | 1,300.00p | 1,320.00p | 2557 |
12/02/2020 | 1,320.00p | 1,330.00p | 1,312.00p | 1,320.00p | 1760 |
11/02/2020 | 1,320.00p | 1,334.00p | 1,310.00p | 1,320.00p | 16784 |
10/02/2020 | 1,320.00p | 1,320.00p | 1,320.00p | 1,320.00p | 10000 |
07/02/2020 | 1,320.00p | 1,330.00p | 1,300.00p | 1,320.00p | 1295 |
06/02/2020 | 1,320.00p | 1,330.00p | 1,316.00p | 1,320.00p | 704 |
05/02/2020 | 1,330.00p | 1,330.00p | 1,320.00p | 1,320.00p | 400 |
04/02/2020 | 1,335.00p | 1,335.00p | 1,320.00p | 1,330.00p | 838 |
03/02/2020 | 1,350.00p | 1,350.00p | 1,320.00p | 1,335.00p | 2180 |
31/01/2020 | 1,350.00p | 1,367.00p | 1,350.00p | 1,350.00p | 12051 |
30/01/2020 | 1,350.00p | 1,350.00p | 1,320.00p | 1,350.00p | 1797 |
29/01/2020 | 1,350.00p | 1,368.00p | 1,335.00p | 1,350.00p | 287 |
28/01/2020 | 1,355.00p | 1,369.00p | 1,320.00p | 1,350.00p | 950 |
27/01/2020 | 1,355.00p | 1,375.00p | 1,340.00p | 1,355.00p | 2799 |
24/01/2020 | 1,355.00p | 1,355.00p | 1,345.00p | 1,355.00p | 345 |
23/01/2020 | 1,355.00p | 1,355.00p | 1,355.00p | 1,355.00p | 0 |
22/01/2020 | 1,355.00p | 1,390.00p | 1,342.00p | 1,355.00p | 1581 |
21/01/2020 | 1,355.00p | 1,385.00p | 1,341.00p | 1,355.00p | 1351 |
20/01/2020 | 1,355.00p | 1,390.00p | 1,340.00p | 1,355.00p | 35242 |
17/01/2020 | 1,355.00p | 1,390.00p | 1,340.00p | 1,355.00p | 367 |
16/01/2020 | 1,355.00p | 1,390.00p | 1,355.00p | 1,355.00p | 44 |
15/01/2020 | 1,355.00p | 1,390.00p | 1,355.00p | 1,355.00p | 445 |
14/01/2020 | 1,355.00p | 1,390.00p | 1,335.00p | 1,355.00p | 4363 |
13/01/2020 | 1,340.00p | 1,370.00p | 1,332.50p | 1,355.00p | 2542 |
10/01/2020 | 1,340.00p | 1,360.00p | 1,340.00p | 1,340.00p | 191 |
09/01/2020 | 1,340.00p | 1,360.00p | 1,340.00p | 1,340.00p | 1315 |
08/01/2020 | 1,350.00p | 1,368.00p | 1,334.00p | 1,340.00p | 4380 |
07/01/2020 | 1,350.00p | 1,368.00p | 1,350.00p | 1,350.00p | 281 |
06/01/2020 | 1,345.00p | 1,359.00p | 1,345.00p | 1,350.00p | 25938 |
03/01/2020 | 1,335.00p | 1,360.00p | 1,335.00p | 1,345.00p | 2107 |
02/01/2020 | 1,305.00p | 1,340.00p | 1,305.00p | 1,335.00p | 5150 |
01/01/2020 | 1,285.00p | 1,310.00p | 1,285.00p | 1,295.00p | 2261 |
31/12/2019 | 1,285.00p | 1,310.00p | 1,285.00p | 1,295.00p | 2261 |
30/12/2019 | 1,280.00p | 1,310.00p | 1,280.00p | 1,285.00p | 1027 |
27/12/2019 | 1,280.00p | 1,300.00p | 1,262.00p | 1,280.00p | 1907 |
26/12/2019 | 1,280.00p | 1,280.00p | 1,280.00p | 1,280.00p | 0 |
25/12/2019 | 1,280.00p | 1,280.00p | 1,280.00p | 1,280.00p | 0 |
24/12/2019 | 1,280.00p | 1,280.00p | 1,280.00p | 1,280.00p | 0 |
23/12/2019 | 1,280.00p | 1,310.00p | 1,280.00p | 1,280.00p | 309 |
20/12/2019 | 1,280.00p | 1,310.00p | 1,260.00p | 1,280.00p | 515 |
19/12/2019 | 1,280.00p | 1,310.00p | 1,260.00p | 1,280.00p | 1083 |
18/12/2019 | 1,280.00p | 1,289.00p | 1,255.00p | 1,280.00p | 2432 |
17/12/2019 | 1,280.00p | 1,293.00p | 1,250.00p | 1,280.00p | 535 |
16/12/2019 | 1,280.00p | 1,295.00p | 1,250.00p | 1,280.00p | 887 |
13/12/2019 | 1,245.00p | 1,299.00p | 1,245.00p | 1,280.00p | 1355 |
12/12/2019 | 1,225.00p | 1,225.00p | 1,202.00p | 1,225.00p | 2993 |
11/12/2019 | 1,225.00p | 1,229.00p | 1,200.00p | 1,225.00p | 1171 |
10/12/2019 | 1,225.00p | 1,234.00p | 1,200.00p | 1,225.00p | 1002 |
09/12/2019 | 1,315.00p | 1,325.00p | 1,200.00p | 1,225.00p | 4470 |
06/12/2019 | 1,330.00p | 1,330.00p | 1,290.00p | 1,315.00p | 1395 |
05/12/2019 | 1,385.00p | 1,385.00p | 1,315.00p | 1,330.00p | 1985 |
04/12/2019 | 1,385.00p | 1,385.00p | 1,340.00p | 1,385.00p | 848 |
03/12/2019 | 1,390.00p | 1,390.00p | 1,350.80p | 1,385.00p | 614 |
02/12/2019 | 1,405.00p | 1,405.00p | 1,350.00p | 1,390.00p | 1223 |
29/11/2019 | 1,405.00p | 1,405.00p | 1,370.00p | 1,405.00p | 1773 |
28/11/2019 | 1,405.00p | 1,405.00p | 1,376.19p | 1,405.00p | 762 |
27/11/2019 | 1,430.00p | 1,480.00p | 1,386.00p | 1,410.00p | 2680 |
26/11/2019 | 1,410.00p | 1,410.00p | 1,383.50p | 1,410.00p | 4260 |
25/11/2019 | 1,410.00p | 1,440.00p | 1,383.00p | 1,410.00p | 2375 |
22/11/2019 | 1,410.00p | 1,440.00p | 1,380.00p | 1,410.00p | 1490 |
21/11/2019 | 1,410.00p | 1,427.00p | 1,380.00p | 1,410.00p | 1051 |
20/11/2019 | 1,400.00p | 1,430.00p | 1,380.00p | 1,410.00p | 36140 |
19/11/2019 | 1,375.00p | 1,420.00p | 1,375.00p | 1,400.00p | 4752 |
18/11/2019 | 1,360.00p | 1,420.00p | 1,360.00p | 1,375.00p | 407 |
15/11/2019 | 1,360.00p | 1,379.80p | 1,348.00p | 1,360.00p | 110 |
14/11/2019 | 1,360.00p | 1,387.50p | 1,337.00p | 1,360.00p | 1580 |
13/11/2019 | 1,360.00p | 1,360.00p | 1,330.00p | 1,360.00p | 2650 |
12/11/2019 | 1,360.00p | 1,388.00p | 1,337.00p | 1,360.00p | 1817 |
11/11/2019 | 1,360.00p | 1,360.00p | 1,331.00p | 1,360.00p | 1388 |
08/11/2019 | 1,360.00p | 1,376.00p | 1,360.00p | 1,360.00p | 500 |
07/11/2019 | 1,360.00p | 1,376.80p | 1,360.00p | 1,360.00p | 250 |
06/11/2019 | 1,360.00p | 1,380.00p | 1,351.60p | 1,360.00p | 772 |
05/11/2019 | 1,355.00p | 1,390.00p | 1,331.00p | 1,360.00p | 15791 |
04/11/2019 | 1,355.00p | 1,390.00p | 1,326.00p | 1,355.00p | 2910 |
01/11/2019 | 1,355.00p | 1,380.00p | 1,350.00p | 1,355.00p | 572 |
31/10/2019 | 1,355.00p | 1,390.00p | 1,346.00p | 1,355.00p | 1181 |
30/10/2019 | 1,355.00p | 1,355.00p | 1,355.00p | 1,355.00p | 0 |
29/10/2019 | 1,355.00p | 1,390.00p | 1,355.00p | 1,355.00p | 228 |
28/10/2019 | 1,355.00p | 1,390.00p | 1,345.00p | 1,355.00p | 1081 |
25/10/2019 | 1,355.00p | 1,390.00p | 1,355.00p | 1,355.00p | 803 |
24/10/2019 | 1,355.00p | 1,383.00p | 1,355.00p | 1,355.00p | 576 |
23/10/2019 | 1,355.00p | 1,355.00p | 1,320.00p | 1,355.00p | 886 |
22/10/2019 | 1,355.00p | 1,355.00p | 1,355.00p | 1,355.00p | 0 |
21/10/2019 | 1,355.00p | 1,390.00p | 1,320.00p | 1,355.00p | 850 |
18/10/2019 | 1,355.00p | 1,355.00p | 1,320.00p | 1,355.00p | 1300 |
17/10/2019 | 1,355.00p | 1,355.00p | 1,330.00p | 1,355.00p | 1000 |
16/10/2019 | 1,370.00p | 1,410.00p | 1,320.00p | 1,355.00p | 702 |
15/10/2019 | 1,370.00p | 1,415.00p | 1,331.00p | 1,370.00p | 1562 |
14/10/2019 | 1,370.00p | 1,420.00p | 1,351.00p | 1,370.00p | 2100 |
11/10/2019 | 1,350.00p | 1,394.00p | 1,326.00p | 1,370.00p | 2535 |
10/10/2019 | 1,350.00p | 1,394.00p | 1,325.00p | 1,350.00p | 849 |
09/10/2019 | 1,350.00p | 1,350.00p | 1,350.00p | 1,350.00p | 1500 |
08/10/2019 | 1,365.00p | 1,375.00p | 1,347.50p | 1,350.00p | 2750 |
07/10/2019 | 1,365.00p | 1,365.00p | 1,330.00p | 1,365.00p | 4645 |
04/10/2019 | 1,365.00p | 1,395.00p | 1,330.00p | 1,365.00p | 949 |
03/10/2019 | 1,365.00p | 1,395.00p | 1,351.00p | 1,365.00p | 2899 |
02/10/2019 | 1,360.00p | 1,365.00p | 1,350.00p | 1,365.00p | 200 |
01/10/2019 | 1,350.00p | 1,400.00p | 1,330.00p | 1,360.00p | 827 |
30/09/2019 | 1,240.00p | 1,360.00p | 1,240.00p | 1,350.00p | 6124 |
27/09/2019 | 1,205.00p | 1,280.00p | 1,200.00p | 1,240.00p | 9797 |
26/09/2019 | 1,205.00p | 1,245.00p | 1,187.00p | 1,205.00p | 1410 |
25/09/2019 | 1,205.00p | 1,205.00p | 1,177.00p | 1,205.00p | 550 |
24/09/2019 | 1,200.00p | 1,250.00p | 1,200.00p | 1,205.00p | 600 |
23/09/2019 | 1,200.00p | 1,250.00p | 1,150.00p | 1,200.00p | 332 |
20/09/2019 | 1,200.00p | 1,250.00p | 1,200.00p | 1,200.00p | 2536 |
19/09/2019 | 1,200.00p | 1,250.00p | 1,200.00p | 1,200.00p | 2287 |
18/09/2019 | 1,200.00p | 1,225.00p | 1,175.00p | 1,200.00p | 1571 |
17/09/2019 | 1,200.00p | 1,200.00p | 1,155.00p | 1,200.00p | 906 |
16/09/2019 | 1,200.00p | 1,225.00p | 1,200.00p | 1,200.00p | 1200 |
13/09/2019 | 1,210.00p | 1,210.00p | 1,183.00p | 1,200.00p | 1068 |
12/09/2019 | 1,210.00p | 1,210.00p | 1,170.00p | 1,210.00p | 326 |
11/09/2019 | 1,210.00p | 1,250.00p | 1,199.00p | 1,210.00p | 2180 |
10/09/2019 | 1,210.00p | 1,210.00p | 1,182.80p | 1,210.00p | 2000 |
09/09/2019 | 1,210.00p | 1,210.00p | 1,185.50p | 1,210.00p | 3600 |
06/09/2019 | 1,210.00p | 1,210.00p | 1,210.00p | 1,210.00p | 0 |
05/09/2019 | 1,210.00p | 1,210.00p | 1,210.00p | 1,210.00p | 0 |
04/09/2019 | 1,210.00p | 1,210.00p | 1,181.00p | 1,210.00p | 185 |
03/09/2019 | 1,210.00p | 1,210.00p | 1,171.00p | 1,210.00p | 1672 |
02/09/2019 | 1,210.00p | 1,220.00p | 1,170.00p | 1,210.00p | 1159 |
30/08/2019 | 1,210.00p | 1,210.00p | 1,176.00p | 1,210.00p | 200 |
29/08/2019 | 1,210.00p | 1,240.00p | 1,176.00p | 1,210.00p | 3139 |
28/08/2019 | 1,210.00p | 1,250.00p | 1,172.50p | 1,210.00p | 4220 |
27/08/2019 | 1,210.00p | 1,232.40p | 1,210.00p | 1,210.00p | 9 |
23/08/2019 | 1,215.00p | 1,215.00p | 1,195.00p | 1,210.00p | 654 |
22/08/2019 | 1,215.00p | 1,228.50p | 1,200.00p | 1,215.00p | 1581 |
21/08/2019 | 1,215.00p | 1,215.00p | 1,215.00p | 1,215.00p | 0 |
20/08/2019 | 1,215.00p | 1,215.00p | 1,195.00p | 1,215.00p | 96 |
19/08/2019 | 1,215.00p | 1,240.00p | 1,195.00p | 1,215.00p | 2797 |
16/08/2019 | 1,215.00p | 1,225.00p | 1,215.00p | 1,215.00p | 961 |
15/08/2019 | 1,190.00p | 1,287.50p | 1,190.00p | 1,215.00p | 5289 |
14/08/2019 | 1,190.00p | 1,230.00p | 1,190.00p | 1,190.00p | 2005 |
13/08/2019 | 1,165.00p | 1,230.00p | 1,165.00p | 1,190.00p | 1533 |
12/08/2019 | 1,120.00p | 1,200.00p | 1,120.00p | 1,165.00p | 1623 |
09/08/2019 | 1,120.00p | 1,150.00p | 1,120.00p | 1,120.00p | 1567 |
08/08/2019 | 1,120.00p | 1,150.00p | 1,090.00p | 1,120.00p | 6453 |
07/08/2019 | 1,130.00p | 1,136.00p | 1,082.00p | 1,115.00p | 970 |
06/08/2019 | 1,165.00p | 1,180.00p | 1,110.00p | 1,130.00p | 3193 |
05/08/2019 | 1,200.00p | 1,220.00p | 1,150.00p | 1,175.00p | 7760 |
02/08/2019 | 1,200.00p | 1,230.00p | 1,176.00p | 1,200.00p | 1608 |
01/08/2019 | 1,210.00p | 1,230.00p | 1,178.00p | 1,200.00p | 712 |
31/07/2019 | 1,240.00p | 1,263.00p | 1,190.00p | 1,210.00p | 1688 |
30/07/2019 | 1,240.00p | 1,263.00p | 1,227.00p | 1,240.00p | 1774 |
29/07/2019 | 1,240.00p | 1,265.00p | 1,226.00p | 1,240.00p | 1286 |
26/07/2019 | 1,210.00p | 1,250.00p | 1,210.00p | 1,240.00p | 1110 |
25/07/2019 | 1,210.00p | 1,215.00p | 1,210.00p | 1,210.00p | 9270 |
24/07/2019 | 1,215.00p | 1,244.00p | 1,215.00p | 1,215.00p | 79 |
23/07/2019 | 1,290.00p | 1,290.00p | 1,190.00p | 1,215.00p | 2410 |
22/07/2019 | 1,185.00p | 1,350.00p | 1,170.00p | 1,290.00p | 9431 |
19/07/2019 | 1,100.00p | 1,200.00p | 1,100.00p | 1,185.00p | 1986 |
18/07/2019 | 1,100.00p | 1,160.00p | 1,090.00p | 1,100.00p | 2727 |
17/07/2019 | 1,045.00p | 1,150.00p | 1,040.00p | 1,100.00p | 3264 |
16/07/2019 | 1,005.00p | 1,050.00p | 1,005.00p | 1,045.00p | 5452 |
15/07/2019 | 995.00p | 1,020.00p | 995.00p | 1,005.00p | 878 |
12/07/2019 | 985.00p | 1,000.13p | 985.00p | 995.00p | 2750 |
11/07/2019 | 985.00p | 1,015.00p | 985.00p | 985.00p | 800 |
10/07/2019 | 985.00p | 1,015.00p | 977.00p | 985.00p | 2099 |
09/07/2019 | 985.00p | 985.00p | 978.00p | 985.00p | 1761 |
08/07/2019 | 985.00p | 1,010.00p | 950.00p | 985.00p | 2258 |
05/07/2019 | 985.00p | 985.00p | 968.50p | 985.00p | 1004 |
04/07/2019 | 975.00p | 1,020.00p | 950.00p | 985.00p | 3125 |
03/07/2019 | 1,000.00p | 1,015.00p | 972.50p | 980.00p | 1058 |
02/07/2019 | 1,025.00p | 1,025.00p | 1,000.00p | 1,010.00p | 4708 |
01/07/2019 | 1,035.00p | 1,035.00p | 1,020.00p | 1,025.00p | 5749 |
28/06/2019 | 1,060.00p | 1,095.00p | 1,020.00p | 1,035.00p | 6845 |
27/06/2019 | 1,035.00p | 1,100.00p | 1,032.00p | 1,060.00p | 70539 |
26/06/2019 | 940.00p | 1,053.64p | 915.00p | 1,035.00p | 8324 |
25/06/2019 | 935.00p | 950.00p | 880.00p | 925.00p | 31410 |
24/06/2019 | 940.00p | 940.00p | 940.00p | 940.00p | 0 |
21/06/2019 | 940.00p | 940.00p | 920.00p | 940.00p | 8 |
20/06/2019 | 940.00p | 940.00p | 940.00p | 940.00p | 500 |
19/06/2019 | 940.00p | 940.00p | 920.00p | 940.00p | 55 |
18/06/2019 | 940.00p | 973.00p | 920.00p | 940.00p | 351 |
17/06/2019 | 940.00p | 974.00p | 917.00p | 940.00p | 1175 |
*Close Price adjusted for both dividends and splits