Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/08/2020 | 883.00p | 883.00p | 860.00p | 876.00p | 43895 |
14/08/2020 | 876.00p | 902.17p | 859.00p | 891.00p | 55879 |
13/08/2020 | 895.00p | 908.00p | 886.00p | 902.00p | 80719 |
12/08/2020 | 855.00p | 905.00p | 853.00p | 900.00p | 110706 |
11/08/2020 | 847.00p | 850.00p | 825.00p | 850.00p | 27245 |
10/08/2020 | 806.00p | 826.00p | 788.00p | 826.00p | 31685 |
07/08/2020 | 799.00p | 820.00p | 780.00p | 798.00p | 33365 |
06/08/2020 | 813.00p | 831.00p | 800.00p | 819.00p | 32590 |
05/08/2020 | 810.00p | 812.00p | 796.00p | 812.00p | 39646 |
04/08/2020 | 795.00p | 809.00p | 792.00p | 800.00p | 33997 |
03/08/2020 | 795.00p | 810.00p | 789.00p | 791.00p | 30956 |
31/07/2020 | 752.00p | 803.00p | 746.00p | 792.00p | 66310 |
30/07/2020 | 757.00p | 757.00p | 728.00p | 747.00p | 52840 |
29/07/2020 | 749.00p | 753.00p | 731.00p | 747.00p | 31946 |
28/07/2020 | 759.00p | 776.00p | 743.00p | 757.00p | 45283 |
27/07/2020 | 782.00p | 794.00p | 741.00p | 750.00p | 40893 |
24/07/2020 | 760.00p | 796.00p | 749.00p | 779.00p | 110338 |
23/07/2020 | 763.00p | 763.00p | 700.00p | 760.00p | 168152 |
22/07/2020 | 775.00p | 778.00p | 752.00p | 767.00p | 34430 |
21/07/2020 | 791.00p | 794.00p | 768.00p | 775.00p | 47701 |
20/07/2020 | 816.00p | 818.00p | 767.00p | 770.00p | 62125 |
17/07/2020 | 801.00p | 826.00p | 771.00p | 800.00p | 71103 |
16/07/2020 | 847.00p | 849.00p | 800.00p | 825.00p | 48508 |
15/07/2020 | 890.00p | 890.00p | 850.00p | 850.00p | 39054 |
14/07/2020 | 868.00p | 907.00p | 868.00p | 880.00p | 30371 |
13/07/2020 | 912.00p | 928.14p | 864.00p | 879.00p | 36020 |
10/07/2020 | 869.00p | 894.00p | 868.00p | 886.00p | 49128 |
09/07/2020 | 905.00p | 905.00p | 887.00p | 896.00p | 35009 |
08/07/2020 | 896.00p | 898.00p | 871.79p | 898.00p | 37440 |
07/07/2020 | 902.00p | 916.00p | 890.00p | 906.00p | 57233 |
06/07/2020 | 921.00p | 946.00p | 902.00p | 904.00p | 45411 |
03/07/2020 | 924.00p | 924.00p | 890.00p | 902.00p | 66434 |
02/07/2020 | 905.00p | 926.00p | 897.00p | 920.00p | 37167 |
01/07/2020 | 924.00p | 924.00p | 894.00p | 895.00p | 22233 |
30/06/2020 | 910.00p | 910.00p | 876.00p | 894.00p | 45935 |
29/06/2020 | 877.00p | 917.00p | 877.00p | 904.00p | 34315 |
26/06/2020 | 914.00p | 916.00p | 885.00p | 893.00p | 25490 |
25/06/2020 | 890.00p | 913.00p | 863.00p | 903.00p | 47732 |
24/06/2020 | 916.00p | 928.00p | 885.00p | 900.00p | 55734 |
23/06/2020 | 927.00p | 934.00p | 910.00p | 925.00p | 42159 |
22/06/2020 | 886.00p | 920.00p | 886.00p | 907.00p | 38009 |
19/06/2020 | 922.00p | 922.00p | 892.00p | 911.00p | 83848 |
18/06/2020 | 903.00p | 927.00p | 899.00p | 903.00p | 53330 |
17/06/2020 | 921.00p | 951.00p | 895.00p | 916.00p | 81954 |
16/06/2020 | 920.00p | 969.00p | 920.00p | 947.00p | 49655 |
15/06/2020 | 880.00p | 921.00p | 880.00p | 914.00p | 61833 |
12/06/2020 | 889.00p | 921.89p | 887.00p | 901.00p | 82644 |
11/06/2020 | 872.00p | 920.00p | 861.00p | 915.00p | 95869 |
10/06/2020 | 911.00p | 942.00p | 899.00p | 916.00p | 73121 |
09/06/2020 | 912.00p | 937.98p | 895.00p | 918.00p | 98341 |
08/06/2020 | 920.00p | 974.00p | 920.00p | 931.00p | 133673 |
05/06/2020 | 912.00p | 947.00p | 900.00p | 947.00p | 116541 |
04/06/2020 | 964.00p | 964.00p | 896.00p | 911.00p | 64806 |
03/06/2020 | 879.00p | 960.00p | 873.00p | 930.00p | 106220 |
02/06/2020 | 858.00p | 867.00p | 831.00p | 860.00p | 54196 |
01/06/2020 | 841.00p | 861.00p | 824.00p | 830.00p | 85403 |
29/05/2020 | 804.00p | 843.00p | 800.00p | 830.00p | 106695 |
28/05/2020 | 767.00p | 830.00p | 765.00p | 823.00p | 120919 |
27/05/2020 | 738.00p | 768.00p | 717.00p | 760.00p | 84669 |
26/05/2020 | 730.00p | 745.00p | 718.00p | 720.00p | 97650 |
25/05/2020 | 750.00p | 752.00p | 726.00p | 730.00p | 56210 |
22/05/2020 | 750.00p | 752.00p | 726.00p | 730.00p | 56210 |
21/05/2020 | 737.00p | 775.00p | 721.00p | 761.00p | 45038 |
20/05/2020 | 732.00p | 754.00p | 718.00p | 734.00p | 49656 |
19/05/2020 | 750.00p | 779.00p | 727.00p | 759.00p | 48933 |
18/05/2020 | 782.00p | 785.88p | 740.00p | 750.00p | 44836 |
15/05/2020 | 715.00p | 758.00p | 705.00p | 753.00p | 59056 |
14/05/2020 | 740.00p | 753.00p | 660.00p | 705.00p | 122328 |
13/05/2020 | 765.00p | 772.00p | 741.00p | 751.00p | 19293 |
12/05/2020 | 768.00p | 788.86p | 756.00p | 775.00p | 65284 |
11/05/2020 | 790.00p | 815.00p | 754.00p | 771.00p | 50118 |
08/05/2020 | 771.00p | 798.00p | 759.00p | 788.00p | 23207 |
07/05/2020 | 771.00p | 798.00p | 759.00p | 788.00p | 23207 |
06/05/2020 | 778.00p | 791.00p | 743.00p | 763.00p | 46034 |
05/05/2020 | 816.00p | 820.00p | 773.00p | 782.00p | 41261 |
04/05/2020 | 804.00p | 804.00p | 780.00p | 800.00p | 46193 |
01/05/2020 | 796.00p | 830.00p | 774.07p | 830.00p | 16016 |
30/04/2020 | 848.00p | 905.00p | 801.00p | 819.00p | 91136 |
29/04/2020 | 801.00p | 872.00p | 801.00p | 870.00p | 87675 |
28/04/2020 | 792.00p | 846.00p | 778.00p | 822.00p | 117600 |
27/04/2020 | 790.00p | 815.00p | 763.00p | 781.00p | 86015 |
24/04/2020 | 761.00p | 796.00p | 748.00p | 769.00p | 59800 |
23/04/2020 | 787.00p | 811.00p | 769.00p | 787.00p | 74203 |
22/04/2020 | 760.00p | 786.00p | 760.00p | 784.00p | 52878 |
21/04/2020 | 808.00p | 817.89p | 755.00p | 762.00p | 116486 |
20/04/2020 | 816.00p | 830.00p | 779.00p | 822.00p | 82071 |
17/04/2020 | 781.00p | 825.00p | 768.00p | 809.00p | 70934 |
16/04/2020 | 756.00p | 798.00p | 739.00p | 760.00p | 52615 |
15/04/2020 | 761.00p | 761.00p | 735.00p | 748.00p | 51260 |
14/04/2020 | 850.00p | 850.00p | 757.00p | 771.00p | 52155 |
09/04/2020 | 741.00p | 809.00p | 740.00p | 809.00p | 158976 |
08/04/2020 | 704.00p | 747.00p | 698.00p | 735.00p | 63346 |
07/04/2020 | 690.00p | 758.00p | 690.00p | 718.00p | 76049 |
06/04/2020 | 671.00p | 706.00p | 650.00p | 685.00p | 42971 |
03/04/2020 | 715.00p | 715.00p | 650.00p | 650.00p | 52983 |
02/04/2020 | 709.00p | 723.94p | 700.00p | 712.00p | 30224 |
01/04/2020 | 705.00p | 717.00p | 657.00p | 699.00p | 108081 |
31/03/2020 | 700.00p | 725.00p | 700.00p | 725.00p | 68181 |
30/03/2020 | 741.00p | 741.00p | 690.00p | 696.00p | 71838 |
27/03/2020 | 735.00p | 756.00p | 733.00p | 741.00p | 58665 |
26/03/2020 | 733.00p | 767.00p | 666.00p | 750.00p | 213476 |
25/03/2020 | 911.00p | 911.00p | 748.00p | 750.00p | 185924 |
24/03/2020 | 664.00p | 775.00p | 650.00p | 775.00p | 75723 |
23/03/2020 | 700.00p | 718.00p | 635.00p | 635.00p | 142489 |
20/03/2020 | 745.00p | 767.00p | 704.00p | 724.00p | 309462 |
19/03/2020 | 918.00p | 934.82p | 719.00p | 725.00p | 435499 |
18/03/2020 | 893.00p | 978.00p | 871.00p | 913.00p | 159253 |
17/03/2020 | 1,084.00p | 1,106.00p | 880.00p | 893.00p | 224405 |
16/03/2020 | 1,080.00p | 1,088.00p | 988.00p | 1,056.00p | 161587 |
13/03/2020 | 1,178.00p | 1,200.00p | 1,088.00p | 1,106.00p | 351983 |
12/03/2020 | 1,110.00p | 1,140.00p | 1,050.00p | 1,140.00p | 161650 |
11/03/2020 | 1,230.00p | 1,236.00p | 1,166.00p | 1,170.00p | 98487 |
10/03/2020 | 1,140.00p | 1,226.00p | 1,132.00p | 1,200.00p | 141990 |
09/03/2020 | 1,204.00p | 1,206.00p | 1,120.00p | 1,138.00p | 95141 |
06/03/2020 | 1,252.00p | 1,284.49p | 1,214.00p | 1,238.00p | 145369 |
05/03/2020 | 1,294.00p | 1,294.00p | 1,236.00p | 1,280.00p | 64304 |
04/03/2020 | 1,258.00p | 1,278.00p | 1,254.00p | 1,272.00p | 68965 |
03/03/2020 | 1,316.00p | 1,318.00p | 1,272.00p | 1,276.00p | 44179 |
02/03/2020 | 1,316.00p | 1,316.00p | 1,282.00p | 1,300.00p | 132531 |
28/02/2020 | 1,266.00p | 1,325.67p | 1,240.00p | 1,294.00p | 244329 |
27/02/2020 | 1,320.00p | 1,322.00p | 1,282.00p | 1,294.00p | 116317 |
26/02/2020 | 1,310.00p | 1,334.00p | 1,306.00p | 1,326.00p | 103319 |
25/02/2020 | 1,328.00p | 1,350.00p | 1,328.00p | 1,340.00p | 68282 |
24/02/2020 | 1,336.00p | 1,350.00p | 1,314.00p | 1,346.00p | 111203 |
21/02/2020 | 1,362.00p | 1,388.92p | 1,328.00p | 1,336.00p | 87915 |
20/02/2020 | 1,342.00p | 1,408.41p | 1,320.00p | 1,378.00p | 158764 |
19/02/2020 | 1,320.00p | 1,322.00p | 1,306.00p | 1,310.00p | 51764 |
18/02/2020 | 1,320.00p | 1,320.74p | 1,308.00p | 1,320.00p | 32255 |
17/02/2020 | 1,334.00p | 1,342.00p | 1,300.00p | 1,320.00p | 46391 |
14/02/2020 | 1,348.00p | 1,352.00p | 1,326.00p | 1,332.00p | 64995 |
13/02/2020 | 1,242.00p | 1,336.00p | 1,240.00p | 1,336.00p | 82910 |
12/02/2020 | 1,238.00p | 1,244.00p | 1,228.00p | 1,238.00p | 12036 |
11/02/2020 | 1,240.00p | 1,240.00p | 1,222.00p | 1,234.00p | 24258 |
10/02/2020 | 1,260.00p | 1,260.00p | 1,232.00p | 1,234.00p | 36110 |
07/02/2020 | 1,234.00p | 1,250.00p | 1,220.00p | 1,250.00p | 17166 |
06/02/2020 | 1,212.00p | 1,256.00p | 1,212.00p | 1,234.00p | 17504 |
05/02/2020 | 1,244.00p | 1,264.00p | 1,228.00p | 1,250.00p | 20063 |
04/02/2020 | 1,226.00p | 1,252.00p | 1,216.00p | 1,250.00p | 10407 |
03/02/2020 | 1,252.00p | 1,252.00p | 1,194.00p | 1,206.00p | 32670 |
31/01/2020 | 1,240.00p | 1,248.00p | 1,220.00p | 1,240.00p | 14877 |
30/01/2020 | 1,256.00p | 1,256.00p | 1,224.00p | 1,242.00p | 20428 |
29/01/2020 | 1,218.00p | 1,253.09p | 1,212.00p | 1,226.00p | 18644 |
28/01/2020 | 1,220.00p | 1,226.00p | 1,208.00p | 1,210.00p | 18138 |
27/01/2020 | 1,246.00p | 1,246.00p | 1,212.00p | 1,212.00p | 22207 |
24/01/2020 | 1,232.00p | 1,256.00p | 1,224.00p | 1,252.00p | 14373 |
23/01/2020 | 1,246.00p | 1,248.00p | 1,222.00p | 1,224.00p | 12422 |
22/01/2020 | 1,262.00p | 1,288.00p | 1,230.00p | 1,248.00p | 27443 |
21/01/2020 | 1,236.00p | 1,268.00p | 1,234.00p | 1,256.00p | 6030 |
20/01/2020 | 1,274.00p | 1,282.00p | 1,258.00p | 1,266.00p | 48721 |
17/01/2020 | 1,280.00p | 1,280.00p | 1,246.00p | 1,270.00p | 12558 |
16/01/2020 | 1,266.00p | 1,266.00p | 1,228.00p | 1,266.00p | 21687 |
15/01/2020 | 1,264.00p | 1,264.00p | 1,238.00p | 1,262.00p | 31942 |
14/01/2020 | 1,276.00p | 1,285.93p | 1,244.00p | 1,260.00p | 32839 |
13/01/2020 | 1,238.00p | 1,283.32p | 1,238.00p | 1,276.00p | 17813 |
10/01/2020 | 1,244.00p | 1,244.00p | 1,216.00p | 1,238.00p | 16611 |
09/01/2020 | 1,228.00p | 1,236.00p | 1,218.00p | 1,220.00p | 17490 |
08/01/2020 | 1,254.00p | 1,261.82p | 1,220.00p | 1,220.00p | 18577 |
07/01/2020 | 1,260.00p | 1,262.00p | 1,250.00p | 1,256.00p | 20903 |
06/01/2020 | 1,272.00p | 1,274.00p | 1,226.00p | 1,252.00p | 53640 |
03/01/2020 | 1,318.00p | 1,322.00p | 1,284.00p | 1,296.00p | 30227 |
02/01/2020 | 1,302.00p | 1,318.00p | 1,280.00p | 1,298.00p | 17931 |
31/12/2019 | 1,300.00p | 1,304.00p | 1,294.00p | 1,300.00p | 3700 |
30/12/2019 | 1,306.00p | 1,322.00p | 1,300.00p | 1,300.00p | 17543 |
27/12/2019 | 1,300.00p | 1,310.00p | 1,294.00p | 1,306.00p | 28344 |
24/12/2019 | 1,314.00p | 1,324.00p | 1,290.00p | 1,290.00p | 17215 |
23/12/2019 | 1,286.00p | 1,328.00p | 1,286.00p | 1,320.00p | 41431 |
20/12/2019 | 1,320.00p | 1,320.00p | 1,260.00p | 1,302.00p | 110022 |
19/12/2019 | 1,274.00p | 1,337.77p | 1,274.00p | 1,320.00p | 48834 |
18/12/2019 | 1,304.00p | 1,310.00p | 1,290.00p | 1,304.00p | 31166 |
17/12/2019 | 1,340.00p | 1,340.00p | 1,292.00p | 1,304.00p | 42310 |
16/12/2019 | 1,318.00p | 1,358.00p | 1,318.00p | 1,346.00p | 81209 |
13/12/2019 | 1,308.00p | 1,366.00p | 1,308.00p | 1,340.00p | 72709 |
12/12/2019 | 1,292.00p | 1,306.00p | 1,274.00p | 1,304.00p | 46175 |
11/12/2019 | 1,308.00p | 1,308.00p | 1,264.00p | 1,300.00p | 40810 |
10/12/2019 | 1,282.00p | 1,308.00p | 1,276.00p | 1,308.00p | 25642 |
09/12/2019 | 1,268.00p | 1,284.00p | 1,264.00p | 1,284.00p | 25436 |
06/12/2019 | 1,260.00p | 1,282.00p | 1,260.00p | 1,260.00p | 28430 |
05/12/2019 | 1,256.00p | 1,300.00p | 1,252.00p | 1,260.00p | 38232 |
04/12/2019 | 1,242.00p | 1,268.00p | 1,226.00p | 1,268.00p | 38936 |
03/12/2019 | 1,244.00p | 1,250.00p | 1,234.00p | 1,240.00p | 21107 |
02/12/2019 | 1,242.00p | 1,250.00p | 1,237.46p | 1,250.00p | 24343 |
29/11/2019 | 1,240.00p | 1,250.00p | 1,238.00p | 1,240.00p | 11826 |
28/11/2019 | 1,238.00p | 1,256.00p | 1,236.00p | 1,246.00p | 19258 |
27/11/2019 | 1,194.00p | 1,250.00p | 1,194.00p | 1,244.00p | 23770 |
26/11/2019 | 1,208.00p | 1,222.00p | 1,207.87p | 1,222.00p | 21493 |
25/11/2019 | 1,202.00p | 1,210.00p | 1,190.00p | 1,204.00p | 34764 |
22/11/2019 | 1,206.00p | 1,206.00p | 1,194.00p | 1,200.00p | 26864 |
21/11/2019 | 1,236.00p | 1,236.00p | 1,204.00p | 1,204.00p | 42847 |
20/11/2019 | 1,230.00p | 1,237.58p | 1,216.00p | 1,222.00p | 35553 |
19/11/2019 | 1,300.00p | 1,329.32p | 1,198.00p | 1,230.00p | 71040 |
18/11/2019 | 1,358.00p | 1,358.00p | 1,294.00p | 1,294.00p | 31062 |
15/11/2019 | 1,346.00p | 1,351.60p | 1,320.00p | 1,330.00p | 26612 |
14/11/2019 | 1,394.00p | 1,394.00p | 1,319.89p | 1,352.00p | 64935 |
13/11/2019 | 1,388.00p | 1,414.00p | 1,352.00p | 1,392.00p | 69710 |
12/11/2019 | 1,344.00p | 1,386.00p | 1,330.00p | 1,360.00p | 41022 |
11/11/2019 | 1,340.00p | 1,376.00p | 1,328.00p | 1,330.00p | 33521 |
08/11/2019 | 1,354.00p | 1,390.00p | 1,348.00p | 1,350.00p | 48824 |
07/11/2019 | 1,322.00p | 1,353.23p | 1,322.00p | 1,350.00p | 83348 |
06/11/2019 | 1,306.00p | 1,342.00p | 1,306.00p | 1,318.00p | 24393 |
05/11/2019 | 1,308.00p | 1,321.23p | 1,300.00p | 1,310.00p | 11690 |
*Close Price adjusted for both dividends and splits