Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/11/2019 | 1,272.00p | 1,272.00p | 1,194.00p | 1,202.00p | 57003 |
20/11/2019 | 1,246.00p | 1,246.00p | 1,214.00p | 1,214.00p | 103226 |
19/11/2019 | 1,270.00p | 1,280.00p | 1,224.00p | 1,228.00p | 60823 |
18/11/2019 | 1,292.00p | 1,292.00p | 1,206.00p | 1,220.00p | 164401 |
15/11/2019 | 1,286.00p | 1,344.00p | 1,236.00p | 1,254.00p | 169636 |
14/11/2019 | 1,260.00p | 1,260.00p | 1,196.00p | 1,226.00p | 71892 |
13/11/2019 | 1,220.00p | 1,258.00p | 1,214.00p | 1,224.00p | 155178 |
12/11/2019 | 1,200.00p | 1,224.00p | 1,184.50p | 1,224.00p | 30487 |
11/11/2019 | 1,170.00p | 1,200.00p | 1,148.00p | 1,190.00p | 40461 |
08/11/2019 | 1,220.00p | 1,256.00p | 1,162.00p | 1,164.00p | 135163 |
07/11/2019 | 1,200.00p | 1,270.00p | 1,200.00p | 1,220.00p | 168304 |
06/11/2019 | 1,132.00p | 1,214.00p | 1,132.00p | 1,214.00p | 138671 |
05/11/2019 | 1,068.00p | 1,144.00p | 1,068.00p | 1,120.00p | 37863 |
04/11/2019 | 1,088.00p | 1,130.00p | 1,068.00p | 1,068.00p | 31172 |
01/11/2019 | 1,100.00p | 1,100.00p | 1,088.00p | 1,088.00p | 9078 |
31/10/2019 | 1,096.00p | 1,104.00p | 1,088.00p | 1,092.00p | 78082 |
30/10/2019 | 1,100.00p | 1,100.00p | 1,064.00p | 1,092.00p | 18058 |
29/10/2019 | 1,098.00p | 1,098.00p | 1,060.00p | 1,090.00p | 4713 |
28/10/2019 | 1,080.00p | 1,104.00p | 1,060.00p | 1,074.00p | 24753 |
25/10/2019 | 1,078.00p | 1,080.00p | 1,066.00p | 1,076.00p | 5078 |
24/10/2019 | 1,060.00p | 1,080.00p | 1,060.00p | 1,080.00p | 9268 |
23/10/2019 | 1,062.00p | 1,082.00p | 1,052.00p | 1,070.00p | 248326 |
22/10/2019 | 1,084.00p | 1,098.00p | 1,044.00p | 1,052.00p | 13959 |
21/10/2019 | 1,088.00p | 1,102.00p | 1,072.00p | 1,074.00p | 13328 |
18/10/2019 | 1,066.00p | 1,100.00p | 1,020.00p | 1,100.00p | 20890 |
17/10/2019 | 1,114.00p | 1,145.00p | 1,066.00p | 1,070.00p | 186194 |
16/10/2019 | 1,076.00p | 1,132.00p | 1,076.00p | 1,108.00p | 397890 |
15/10/2019 | 1,066.00p | 1,098.00p | 1,050.30p | 1,078.00p | 420998 |
14/10/2019 | 1,058.00p | 1,084.00p | 1,058.00p | 1,060.00p | 30758 |
11/10/2019 | 1,028.00p | 1,060.00p | 1,024.00p | 1,060.00p | 15731 |
10/10/2019 | 1,024.00p | 1,052.00p | 1,024.00p | 1,030.00p | 13279 |
09/10/2019 | 1,044.00p | 1,058.00p | 1,024.00p | 1,024.00p | 39464 |
08/10/2019 | 1,032.00p | 1,056.00p | 1,000.00p | 1,050.00p | 137218 |
07/10/2019 | 1,036.00p | 1,038.50p | 1,000.00p | 1,000.00p | 176356 |
04/10/2019 | 1,000.00p | 1,030.00p | 1,000.00p | 1,022.00p | 7020 |
03/10/2019 | 1,038.00p | 1,038.00p | 996.00p | 1,002.00p | 15553 |
02/10/2019 | 1,032.00p | 1,040.00p | 1,020.12p | 1,040.00p | 8411 |
01/10/2019 | 1,020.00p | 1,048.00p | 1,014.48p | 1,038.00p | 13537 |
30/09/2019 | 1,022.00p | 1,038.00p | 992.00p | 1,018.00p | 13988 |
27/09/2019 | 1,000.00p | 1,060.00p | 979.00p | 1,006.00p | 24635 |
26/09/2019 | 993.00p | 993.00p | 978.00p | 979.00p | 19120 |
25/09/2019 | 1,010.00p | 1,020.00p | 985.00p | 991.00p | 20614 |
24/09/2019 | 1,014.00p | 1,020.00p | 994.00p | 1,004.00p | 14930 |
23/09/2019 | 1,050.00p | 1,050.00p | 988.00p | 1,010.00p | 41658 |
20/09/2019 | 1,046.00p | 1,046.00p | 1,004.00p | 1,030.00p | 25365 |
19/09/2019 | 1,030.00p | 1,064.00p | 1,020.10p | 1,046.00p | 74296 |
18/09/2019 | 1,030.00p | 1,050.00p | 1,010.00p | 1,028.00p | 14101 |
17/09/2019 | 1,030.00p | 1,034.00p | 1,020.00p | 1,030.00p | 199863 |
16/09/2019 | 1,056.00p | 1,056.00p | 1,020.00p | 1,028.00p | 46717 |
13/09/2019 | 1,062.00p | 1,062.00p | 1,028.00p | 1,048.00p | 168462 |
12/09/2019 | 1,064.00p | 1,064.00p | 1,030.00p | 1,040.00p | 123783 |
11/09/2019 | 1,040.00p | 1,064.00p | 1,030.00p | 1,054.00p | 411128 |
10/09/2019 | 1,040.00p | 1,050.00p | 1,016.00p | 1,034.00p | 33432 |
09/09/2019 | 1,064.00p | 1,064.00p | 1,024.00p | 1,048.00p | 17641 |
06/09/2019 | 1,030.00p | 1,064.00p | 1,016.00p | 1,064.00p | 25134 |
05/09/2019 | 1,048.00p | 1,062.00p | 998.00p | 1,032.00p | 256371 |
04/09/2019 | 1,118.00p | 1,148.00p | 1,010.25p | 1,052.00p | 316970 |
03/09/2019 | 1,136.00p | 1,136.00p | 1,058.00p | 1,114.00p | 41180 |
02/09/2019 | 1,048.00p | 1,094.00p | 1,014.00p | 1,088.00p | 27015 |
30/08/2019 | 1,040.00p | 1,044.00p | 1,008.00p | 1,038.00p | 22938 |
29/08/2019 | 1,010.00p | 1,030.00p | 964.00p | 1,030.00p | 16749 |
28/08/2019 | 926.00p | 1,028.00p | 895.00p | 1,002.00p | 66127 |
27/08/2019 | 900.00p | 940.00p | 900.00p | 915.00p | 13359 |
23/08/2019 | 915.00p | 933.00p | 892.00p | 932.00p | 14970 |
22/08/2019 | 930.00p | 930.50p | 902.00p | 917.00p | 9142 |
21/08/2019 | 937.00p | 937.00p | 900.00p | 906.00p | 7575 |
20/08/2019 | 900.00p | 940.00p | 886.00p | 933.00p | 5547 |
19/08/2019 | 936.00p | 936.00p | 875.00p | 898.00p | 6528 |
16/08/2019 | 940.00p | 940.00p | 889.00p | 900.00p | 6114 |
15/08/2019 | 879.00p | 939.00p | 879.00p | 910.00p | 40931 |
14/08/2019 | 949.00p | 949.00p | 886.00p | 919.00p | 9722 |
13/08/2019 | 903.00p | 950.00p | 903.00p | 925.00p | 9017 |
12/08/2019 | 882.00p | 947.00p | 862.40p | 937.00p | 17341 |
09/08/2019 | 908.00p | 908.00p | 876.00p | 905.00p | 15913 |
08/08/2019 | 851.00p | 913.00p | 851.00p | 913.00p | 34017 |
07/08/2019 | 890.00p | 914.00p | 830.00p | 866.00p | 46361 |
06/08/2019 | 915.00p | 919.00p | 829.00p | 876.00p | 139586 |
05/08/2019 | 950.00p | 953.00p | 900.00p | 915.00p | 45509 |
02/08/2019 | 964.00p | 965.82p | 913.00p | 928.00p | 44176 |
01/08/2019 | 990.00p | 990.00p | 958.39p | 974.00p | 6884 |
31/07/2019 | 963.00p | 994.80p | 960.00p | 980.00p | 37295 |
30/07/2019 | 966.00p | 990.00p | 956.09p | 986.00p | 41184 |
29/07/2019 | 1,004.00p | 1,004.00p | 959.72p | 983.00p | 23207 |
26/07/2019 | 985.00p | 1,004.00p | 970.00p | 1,004.00p | 15553 |
25/07/2019 | 980.00p | 1,004.00p | 961.00p | 998.00p | 16577 |
24/07/2019 | 979.00p | 990.00p | 964.60p | 989.00p | 22537 |
23/07/2019 | 988.00p | 988.00p | 955.00p | 973.00p | 12949 |
22/07/2019 | 963.00p | 996.00p | 950.00p | 954.00p | 14782 |
19/07/2019 | 986.00p | 1,002.00p | 959.00p | 966.00p | 6980 |
18/07/2019 | 985.00p | 1,004.00p | 975.00p | 985.00p | 12188 |
17/07/2019 | 985.00p | 1,002.54p | 972.31p | 999.00p | 49695 |
16/07/2019 | 981.00p | 990.00p | 970.00p | 988.00p | 19043 |
15/07/2019 | 962.00p | 1,000.00p | 952.00p | 985.00p | 21494 |
12/07/2019 | 971.00p | 1,004.00p | 971.00p | 972.00p | 33150 |
11/07/2019 | 949.00p | 1,000.00p | 949.00p | 974.00p | 20431 |
10/07/2019 | 928.00p | 997.00p | 928.00p | 981.00p | 10449 |
09/07/2019 | 936.00p | 989.00p | 927.74p | 957.00p | 31232 |
08/07/2019 | 958.00p | 987.00p | 929.53p | 952.00p | 21575 |
05/07/2019 | 1,002.00p | 1,002.00p | 960.00p | 961.00p | 25195 |
04/07/2019 | 1,010.00p | 1,046.00p | 970.00p | 992.00p | 48670 |
03/07/2019 | 1,002.00p | 1,042.00p | 984.19p | 1,016.00p | 26745 |
02/07/2019 | 1,018.00p | 1,056.69p | 986.39p | 1,008.00p | 19321 |
01/07/2019 | 1,050.00p | 1,056.50p | 1,000.00p | 1,008.00p | 26002 |
28/06/2019 | 1,016.00p | 1,056.00p | 991.00p | 999.00p | 21480 |
27/06/2019 | 1,004.00p | 1,036.00p | 990.00p | 1,014.00p | 28068 |
26/06/2019 | 1,040.00p | 1,058.00p | 1,018.00p | 1,032.00p | 29913 |
25/06/2019 | 1,110.00p | 1,110.00p | 1,036.00p | 1,046.00p | 12089 |
24/06/2019 | 1,052.00p | 1,105.52p | 1,052.00p | 1,070.00p | 12821 |
21/06/2019 | 1,068.00p | 1,134.00p | 1,052.00p | 1,054.00p | 20361 |
20/06/2019 | 1,088.00p | 1,142.00p | 1,068.00p | 1,082.00p | 33533 |
19/06/2019 | 1,132.00p | 1,160.00p | 1,088.00p | 1,110.00p | 256882 |
18/06/2019 | 1,106.00p | 1,198.24p | 1,106.00p | 1,160.00p | 147590 |
17/06/2019 | 1,134.00p | 1,141.48p | 1,100.00p | 1,104.00p | 61807 |
14/06/2019 | 1,110.00p | 1,139.00p | 1,099.04p | 1,100.00p | 13062 |
13/06/2019 | 1,090.00p | 1,140.00p | 1,066.00p | 1,120.00p | 109888 |
12/06/2019 | 1,050.00p | 1,103.00p | 1,050.00p | 1,090.00p | 95673 |
11/06/2019 | 1,064.00p | 1,100.00p | 1,008.00p | 1,072.00p | 294015 |
10/06/2019 | 1,038.00p | 1,066.00p | 1,030.00p | 1,064.00p | 15889 |
07/06/2019 | 1,030.00p | 1,064.00p | 1,008.00p | 1,058.00p | 20275 |
06/06/2019 | 1,076.00p | 1,077.00p | 1,014.00p | 1,040.00p | 26351 |
05/06/2019 | 1,104.00p | 1,104.00p | 1,052.00p | 1,070.00p | 14980 |
04/06/2019 | 1,078.00p | 1,084.00p | 1,064.00p | 1,076.00p | 16493 |
03/06/2019 | 1,106.00p | 1,108.00p | 1,068.00p | 1,070.00p | 14779 |
31/05/2019 | 1,070.00p | 1,116.00p | 1,058.00p | 1,106.00p | 23212 |
30/05/2019 | 1,062.00p | 1,084.00p | 1,023.60p | 1,066.00p | 23948 |
29/05/2019 | 1,026.00p | 1,062.00p | 990.00p | 1,060.00p | 54518 |
28/05/2019 | 1,010.00p | 1,022.60p | 971.00p | 998.00p | 31263 |
24/05/2019 | 997.00p | 1,032.00p | 975.00p | 1,000.00p | 22308 |
23/05/2019 | 1,024.00p | 1,024.00p | 986.64p | 994.00p | 17684 |
22/05/2019 | 1,024.00p | 1,024.00p | 997.00p | 1,016.00p | 19509 |
21/05/2019 | 1,024.00p | 1,024.00p | 996.00p | 1,008.00p | 25265 |
20/05/2019 | 979.00p | 1,014.00p | 957.72p | 1,014.00p | 514373 |
17/05/2019 | 1,014.00p | 1,014.00p | 951.99p | 991.00p | 39259 |
16/05/2019 | 1,036.00p | 1,036.00p | 994.00p | 1,010.00p | 17308 |
15/05/2019 | 1,020.00p | 1,026.00p | 1,008.00p | 1,026.00p | 15530 |
14/05/2019 | 1,078.00p | 1,078.00p | 1,016.00p | 1,034.00p | 42785 |
13/05/2019 | 1,100.00p | 1,126.00p | 1,070.00p | 1,080.00p | 30153 |
10/05/2019 | 1,100.00p | 1,146.75p | 1,062.56p | 1,104.00p | 64772 |
09/05/2019 | 1,070.00p | 1,110.00p | 1,056.00p | 1,090.00p | 42652 |
08/05/2019 | 1,030.00p | 1,078.00p | 1,020.00p | 1,078.00p | 50034 |
07/05/2019 | 1,020.00p | 1,102.00p | 1,006.00p | 1,030.00p | 121809 |
03/05/2019 | 999.00p | 1,012.22p | 959.72p | 1,002.00p | 75246 |
02/05/2019 | 973.00p | 1,006.00p | 944.00p | 960.00p | 29519 |
01/05/2019 | 976.00p | 1,006.00p | 967.00p | 980.00p | 14785 |
30/04/2019 | 990.00p | 1,014.84p | 972.00p | 976.00p | 43862 |
29/04/2019 | 1,026.00p | 1,026.00p | 991.32p | 1,000.00p | 15089 |
26/04/2019 | 1,034.00p | 1,034.00p | 996.00p | 1,020.00p | 20448 |
25/04/2019 | 1,034.00p | 1,036.00p | 1,018.00p | 1,018.00p | 69335 |
24/04/2019 | 1,034.00p | 1,036.00p | 1,002.00p | 1,034.00p | 63235 |
23/04/2019 | 1,040.00p | 1,040.00p | 1,015.00p | 1,028.00p | 30052 |
18/04/2019 | 1,040.00p | 1,044.00p | 1,014.00p | 1,014.00p | 25246 |
17/04/2019 | 1,046.00p | 1,060.00p | 1,012.00p | 1,040.00p | 46044 |
16/04/2019 | 1,046.00p | 1,075.32p | 1,012.00p | 1,050.00p | 29778 |
15/04/2019 | 1,024.00p | 1,080.00p | 1,014.00p | 1,050.00p | 37553 |
12/04/2019 | 1,008.00p | 1,040.21p | 1,008.00p | 1,030.00p | 13537 |
11/04/2019 | 1,060.00p | 1,064.00p | 1,026.00p | 1,040.00p | 12594 |
10/04/2019 | 1,110.00p | 1,110.00p | 1,052.00p | 1,052.00p | 21298 |
09/04/2019 | 1,084.00p | 1,106.00p | 1,070.00p | 1,080.00p | 27373 |
08/04/2019 | 1,126.00p | 1,142.00p | 1,100.00p | 1,110.00p | 81693 |
05/04/2019 | 1,100.00p | 1,118.00p | 1,068.00p | 1,110.00p | 111426 |
04/04/2019 | 1,052.00p | 1,122.00p | 1,047.40p | 1,084.00p | 53769 |
03/04/2019 | 1,020.00p | 1,070.00p | 1,020.00p | 1,070.00p | 42172 |
02/04/2019 | 954.00p | 1,027.69p | 954.00p | 1,020.00p | 41367 |
01/04/2019 | 980.00p | 994.25p | 960.00p | 991.00p | 15047 |
29/03/2019 | 908.00p | 990.00p | 908.00p | 972.00p | 30296 |
28/03/2019 | 930.00p | 958.00p | 926.00p | 926.00p | 3310 |
27/03/2019 | 960.00p | 966.73p | 920.00p | 952.00p | 16641 |
26/03/2019 | 922.00p | 952.00p | 920.00p | 938.00p | 11789 |
25/03/2019 | 980.00p | 980.00p | 932.00p | 942.00p | 16055 |
22/03/2019 | 968.00p | 1,010.00p | 928.00p | 980.00p | 30376 |
21/03/2019 | 1,030.00p | 1,030.00p | 968.00p | 1,010.00p | 23677 |
20/03/2019 | 1,040.00p | 1,046.10p | 971.72p | 1,010.00p | 29271 |
19/03/2019 | 1,005.00p | 1,035.00p | 969.20p | 1,035.00p | 40589 |
18/03/2019 | 970.00p | 1,020.00p | 948.00p | 986.00p | 61730 |
15/03/2019 | 936.00p | 978.00p | 912.00p | 978.00p | 23802 |
14/03/2019 | 886.00p | 934.00p | 856.00p | 932.00p | 85992 |
13/03/2019 | 858.00p | 900.00p | 858.00p | 900.00p | 22790 |
12/03/2019 | 900.00p | 900.00p | 851.27p | 870.00p | 123556 |
11/03/2019 | 880.00p | 908.00p | 856.00p | 894.00p | 66534 |
08/03/2019 | 890.00p | 900.00p | 790.00p | 896.00p | 119614 |
07/03/2019 | 988.00p | 988.00p | 870.00p | 874.00p | 92148 |
06/03/2019 | 966.00p | 1,025.00p | 934.00p | 960.00p | 108269 |
05/03/2019 | 950.00p | 968.00p | 917.32p | 946.00p | 60052 |
04/03/2019 | 930.00p | 946.00p | 890.00p | 928.00p | 75175 |
01/03/2019 | 910.00p | 920.00p | 896.00p | 914.00p | 56275 |
28/02/2019 | 898.00p | 908.00p | 868.00p | 900.00p | 84474 |
27/02/2019 | 860.00p | 892.00p | 826.00p | 868.00p | 110351 |
26/02/2019 | 870.00p | 886.00p | 814.00p | 876.00p | 74069 |
25/02/2019 | 880.00p | 896.00p | 832.00p | 844.00p | 30840 |
22/02/2019 | 854.00p | 880.00p | 834.92p | 872.00p | 34517 |
21/02/2019 | 850.00p | 864.00p | 810.00p | 862.00p | 178770 |
20/02/2019 | 860.00p | 876.00p | 860.00p | 872.00p | 7126 |
19/02/2019 | 860.00p | 876.00p | 860.00p | 866.00p | 44716 |
18/02/2019 | 872.00p | 880.00p | 853.30p | 860.00p | 14850 |
15/02/2019 | 900.00p | 900.00p | 860.00p | 864.00p | 47060 |
14/02/2019 | 900.00p | 900.00p | 850.00p | 886.00p | 49451 |
13/02/2019 | 890.00p | 890.00p | 872.00p | 888.00p | 36788 |
12/02/2019 | 900.00p | 910.00p | 850.00p | 870.00p | 56705 |
11/02/2019 | 948.00p | 948.00p | 885.92p | 900.00p | 87715 |
08/02/2019 | 960.00p | 988.00p | 889.30p | 926.00p | 80128 |
*Close Price adjusted for both dividends and splits