Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/11/2019 | 1,314.00p | 1,317.19p | 1,294.00p | 1,308.00p | 21184 |
01/11/2019 | 1,316.00p | 1,316.00p | 1,280.00p | 1,302.00p | 18370 |
31/10/2019 | 1,320.00p | 1,320.00p | 1,280.00p | 1,280.00p | 17596 |
30/10/2019 | 1,296.00p | 1,298.00p | 1,282.00p | 1,294.00p | 79401 |
29/10/2019 | 1,302.00p | 1,329.46p | 1,276.00p | 1,292.00p | 17699 |
28/10/2019 | 1,324.00p | 1,328.00p | 1,298.00p | 1,306.00p | 24581 |
25/10/2019 | 1,330.00p | 1,330.00p | 1,280.00p | 1,320.00p | 38581 |
24/10/2019 | 1,320.00p | 1,346.00p | 1,310.00p | 1,326.00p | 68965 |
23/10/2019 | 1,314.00p | 1,320.00p | 1,288.00p | 1,320.00p | 46743 |
22/10/2019 | 1,242.00p | 1,290.00p | 1,242.00p | 1,290.00p | 39667 |
21/10/2019 | 1,254.00p | 1,276.00p | 1,248.00p | 1,276.00p | 49652 |
18/10/2019 | 1,238.00p | 1,262.00p | 1,238.00p | 1,254.00p | 35052 |
17/10/2019 | 1,236.00p | 1,262.00p | 1,236.00p | 1,246.00p | 88999 |
16/10/2019 | 1,240.00p | 1,242.00p | 1,216.00p | 1,240.00p | 76896 |
15/10/2019 | 1,250.00p | 1,264.00p | 1,232.00p | 1,240.00p | 76241 |
14/10/2019 | 1,216.00p | 1,270.00p | 1,210.00p | 1,248.00p | 90031 |
11/10/2019 | 1,154.00p | 1,240.00p | 1,150.00p | 1,220.00p | 148195 |
10/10/2019 | 1,140.00p | 1,158.00p | 1,124.00p | 1,150.00p | 47829 |
09/10/2019 | 1,198.00p | 1,202.00p | 1,144.00p | 1,154.00p | 38634 |
08/10/2019 | 1,198.00p | 1,208.00p | 1,190.00p | 1,196.00p | 29603 |
07/10/2019 | 1,230.00p | 1,236.00p | 1,188.00p | 1,190.00p | 43905 |
04/10/2019 | 1,198.00p | 1,202.00p | 1,172.00p | 1,200.00p | 42358 |
03/10/2019 | 1,164.00p | 1,180.00p | 1,142.00p | 1,180.00p | 31669 |
02/10/2019 | 1,196.00p | 1,196.00p | 1,138.00p | 1,154.00p | 76471 |
01/10/2019 | 1,244.00p | 1,244.00p | 1,160.00p | 1,160.00p | 52880 |
30/09/2019 | 1,248.00p | 1,250.00p | 1,232.00p | 1,236.00p | 44421 |
27/09/2019 | 1,240.00p | 1,252.00p | 1,145.87p | 1,236.00p | 134669 |
26/09/2019 | 1,252.00p | 1,280.00p | 1,220.00p | 1,234.00p | 54023 |
25/09/2019 | 1,286.00p | 1,298.00p | 1,260.44p | 1,286.00p | 31723 |
24/09/2019 | 1,280.00p | 1,316.00p | 1,270.00p | 1,286.00p | 51427 |
23/09/2019 | 1,328.00p | 1,328.00p | 1,284.00p | 1,300.00p | 36465 |
20/09/2019 | 1,282.00p | 1,312.00p | 1,256.00p | 1,312.00p | 101970 |
19/09/2019 | 1,244.00p | 1,252.00p | 1,230.00p | 1,244.00p | 33658 |
18/09/2019 | 1,252.00p | 1,252.00p | 1,220.01p | 1,232.00p | 39326 |
17/09/2019 | 1,228.00p | 1,244.00p | 1,228.00p | 1,236.00p | 35591 |
16/09/2019 | 1,250.00p | 1,254.00p | 1,238.00p | 1,240.00p | 89255 |
13/09/2019 | 1,242.00p | 1,256.00p | 1,240.00p | 1,250.00p | 49422 |
12/09/2019 | 1,250.00p | 1,258.00p | 1,244.00p | 1,250.00p | 34179 |
11/09/2019 | 1,220.00p | 1,262.00p | 1,216.00p | 1,248.00p | 66842 |
10/09/2019 | 1,230.00p | 1,230.00p | 1,200.00p | 1,220.00p | 55658 |
09/09/2019 | 1,226.00p | 1,226.00p | 1,188.00p | 1,220.00p | 45651 |
06/09/2019 | 1,232.00p | 1,244.00p | 1,216.00p | 1,220.00p | 27953 |
05/09/2019 | 1,240.00p | 1,248.00p | 1,210.00p | 1,236.00p | 45992 |
04/09/2019 | 1,226.00p | 1,254.00p | 1,226.00p | 1,238.00p | 37594 |
03/09/2019 | 1,264.00p | 1,278.00p | 1,230.00p | 1,240.00p | 34602 |
02/09/2019 | 1,244.00p | 1,260.00p | 1,234.00p | 1,250.00p | 28414 |
30/08/2019 | 1,248.00p | 1,254.00p | 1,232.00p | 1,232.00p | 31275 |
29/08/2019 | 1,272.00p | 1,272.00p | 1,250.00p | 1,256.00p | 32243 |
28/08/2019 | 1,250.00p | 1,288.00p | 1,250.00p | 1,262.00p | 38811 |
27/08/2019 | 1,278.00p | 1,288.00p | 1,246.00p | 1,276.00p | 52702 |
23/08/2019 | 1,300.00p | 1,314.00p | 1,268.00p | 1,276.00p | 44536 |
22/08/2019 | 1,312.00p | 1,312.00p | 1,280.00p | 1,300.00p | 75403 |
21/08/2019 | 1,316.00p | 1,316.00p | 1,280.00p | 1,280.00p | 47300 |
20/08/2019 | 1,336.00p | 1,336.00p | 1,318.00p | 1,318.00p | 14530 |
19/08/2019 | 1,296.00p | 1,334.00p | 1,296.00p | 1,330.00p | 28298 |
16/08/2019 | 1,270.00p | 1,310.00p | 1,252.00p | 1,300.00p | 27894 |
15/08/2019 | 1,334.00p | 1,352.00p | 1,298.00p | 1,300.00p | 26689 |
14/08/2019 | 1,358.00p | 1,358.00p | 1,308.00p | 1,322.00p | 21914 |
13/08/2019 | 1,346.00p | 1,352.00p | 1,322.00p | 1,324.00p | 39301 |
12/08/2019 | 1,370.00p | 1,376.00p | 1,332.00p | 1,346.00p | 30864 |
09/08/2019 | 1,380.00p | 1,392.00p | 1,358.00p | 1,362.00p | 20070 |
08/08/2019 | 1,358.00p | 1,399.97p | 1,358.00p | 1,382.00p | 29717 |
07/08/2019 | 1,334.00p | 1,362.00p | 1,332.00p | 1,352.00p | 15679 |
06/08/2019 | 1,322.00p | 1,342.00p | 1,322.00p | 1,338.00p | 36869 |
05/08/2019 | 1,346.00p | 1,352.00p | 1,322.56p | 1,338.00p | 29158 |
02/08/2019 | 1,362.00p | 1,362.03p | 1,342.00p | 1,344.00p | 34725 |
01/08/2019 | 1,410.00p | 1,410.00p | 1,356.00p | 1,366.00p | 73784 |
31/07/2019 | 1,402.00p | 1,420.00p | 1,398.01p | 1,412.00p | 57803 |
30/07/2019 | 1,396.00p | 1,425.95p | 1,362.00p | 1,394.00p | 50418 |
29/07/2019 | 1,268.00p | 1,428.00p | 1,255.07p | 1,382.00p | 162879 |
26/07/2019 | 1,266.00p | 1,266.00p | 1,204.00p | 1,242.00p | 176205 |
25/07/2019 | 1,330.00p | 1,330.00p | 1,255.00p | 1,260.00p | 303789 |
24/07/2019 | 1,504.00p | 1,516.00p | 1,308.00p | 1,314.00p | 125788 |
23/07/2019 | 1,506.00p | 1,538.18p | 1,484.00p | 1,490.00p | 24828 |
22/07/2019 | 1,526.00p | 1,540.00p | 1,492.00p | 1,492.00p | 57283 |
19/07/2019 | 1,554.00p | 1,554.00p | 1,528.00p | 1,528.00p | 24537 |
18/07/2019 | 1,530.00p | 1,564.00p | 1,522.00p | 1,554.00p | 18998 |
17/07/2019 | 1,546.00p | 1,578.00p | 1,512.00p | 1,540.00p | 30948 |
16/07/2019 | 1,548.00p | 1,600.00p | 1,547.30p | 1,582.00p | 22186 |
15/07/2019 | 1,550.00p | 1,556.00p | 1,534.00p | 1,546.00p | 16590 |
12/07/2019 | 1,574.00p | 1,582.00p | 1,538.00p | 1,554.00p | 30360 |
11/07/2019 | 1,550.00p | 1,580.00p | 1,528.00p | 1,570.00p | 41258 |
10/07/2019 | 1,514.00p | 1,534.00p | 1,500.00p | 1,534.00p | 13999 |
09/07/2019 | 1,512.00p | 1,526.00p | 1,500.00p | 1,516.00p | 20140 |
08/07/2019 | 1,474.00p | 1,526.00p | 1,474.00p | 1,516.00p | 21814 |
05/07/2019 | 1,566.00p | 1,566.00p | 1,524.00p | 1,524.00p | 20855 |
04/07/2019 | 1,536.00p | 1,568.00p | 1,536.00p | 1,560.00p | 7404 |
03/07/2019 | 1,600.00p | 1,600.00p | 1,558.00p | 1,570.00p | 22493 |
02/07/2019 | 1,584.00p | 1,590.00p | 1,576.00p | 1,588.00p | 11385 |
01/07/2019 | 1,610.00p | 1,610.00p | 1,578.00p | 1,582.00p | 23026 |
28/06/2019 | 1,580.00p | 1,596.00p | 1,580.00p | 1,588.00p | 95669 |
27/06/2019 | 1,612.00p | 1,612.00p | 1,568.00p | 1,588.00p | 41932 |
26/06/2019 | 1,604.00p | 1,634.00p | 1,598.00p | 1,604.00p | 34807 |
25/06/2019 | 1,660.00p | 1,666.00p | 1,612.00p | 1,620.00p | 54910 |
24/06/2019 | 1,682.00p | 1,682.00p | 1,660.00p | 1,664.00p | 23634 |
21/06/2019 | 1,666.00p | 1,696.00p | 1,666.00p | 1,696.00p | 104051 |
20/06/2019 | 1,670.00p | 1,672.00p | 1,650.00p | 1,668.00p | 17633 |
19/06/2019 | 1,684.00p | 1,684.00p | 1,650.00p | 1,650.00p | 25275 |
18/06/2019 | 1,622.00p | 1,690.00p | 1,622.00p | 1,668.00p | 60233 |
17/06/2019 | 1,650.00p | 1,650.00p | 1,618.00p | 1,622.00p | 8828 |
14/06/2019 | 1,608.00p | 1,650.00p | 1,608.00p | 1,610.00p | 10808 |
13/06/2019 | 1,640.00p | 1,644.00p | 1,578.00p | 1,608.00p | 30083 |
12/06/2019 | 1,696.00p | 1,696.00p | 1,642.00p | 1,642.00p | 43388 |
11/06/2019 | 1,614.00p | 1,692.00p | 1,614.00p | 1,680.00p | 36578 |
10/06/2019 | 1,580.00p | 1,656.00p | 1,580.00p | 1,642.00p | 31826 |
07/06/2019 | 1,544.00p | 1,582.00p | 1,524.00p | 1,582.00p | 16753 |
06/06/2019 | 1,556.00p | 1,556.48p | 1,482.00p | 1,530.00p | 22303 |
05/06/2019 | 1,522.00p | 1,582.00p | 1,522.00p | 1,560.00p | 57455 |
04/06/2019 | 1,582.00p | 1,594.00p | 1,500.00p | 1,560.00p | 38142 |
03/06/2019 | 1,614.00p | 1,616.00p | 1,588.00p | 1,596.00p | 10758 |
31/05/2019 | 1,660.00p | 1,660.00p | 1,588.00p | 1,628.00p | 26063 |
30/05/2019 | 1,640.00p | 1,646.00p | 1,602.15p | 1,626.00p | 14634 |
29/05/2019 | 1,672.00p | 1,672.00p | 1,630.00p | 1,630.00p | 26825 |
28/05/2019 | 1,660.00p | 1,678.00p | 1,660.00p | 1,676.00p | 17643 |
24/05/2019 | 1,676.00p | 1,676.00p | 1,650.00p | 1,654.00p | 10132 |
23/05/2019 | 1,640.00p | 1,694.00p | 1,640.00p | 1,662.00p | 21025 |
22/05/2019 | 1,700.00p | 1,700.00p | 1,650.00p | 1,654.00p | 22580 |
21/05/2019 | 1,686.00p | 1,686.00p | 1,666.00p | 1,670.00p | 23201 |
20/05/2019 | 1,700.00p | 1,700.02p | 1,662.00p | 1,670.00p | 25936 |
17/05/2019 | 1,700.00p | 1,714.00p | 1,675.69p | 1,696.00p | 33744 |
16/05/2019 | 1,674.00p | 1,720.00p | 1,668.00p | 1,690.00p | 41032 |
15/05/2019 | 1,682.00p | 1,682.00p | 1,650.00p | 1,662.00p | 7662 |
14/05/2019 | 1,676.00p | 1,676.00p | 1,660.00p | 1,666.00p | 13859 |
13/05/2019 | 1,676.00p | 1,704.00p | 1,660.00p | 1,660.00p | 22623 |
10/05/2019 | 1,688.00p | 1,700.00p | 1,676.00p | 1,700.00p | 9670 |
09/05/2019 | 1,732.00p | 1,732.00p | 1,644.00p | 1,690.00p | 20414 |
08/05/2019 | 1,630.00p | 1,706.00p | 1,618.00p | 1,706.00p | 26560 |
07/05/2019 | 1,616.00p | 1,622.00p | 1,604.00p | 1,622.00p | 8887 |
03/05/2019 | 1,630.00p | 1,630.00p | 1,616.00p | 1,618.00p | 11254 |
02/05/2019 | 1,628.00p | 1,630.00p | 1,598.00p | 1,620.00p | 10408 |
01/05/2019 | 1,596.00p | 1,630.00p | 1,592.00p | 1,630.00p | 5922 |
30/04/2019 | 1,620.00p | 1,628.00p | 1,612.00p | 1,628.00p | 12678 |
29/04/2019 | 1,604.00p | 1,626.00p | 1,600.00p | 1,626.00p | 9109 |
26/04/2019 | 1,586.00p | 1,622.00p | 1,584.00p | 1,616.00p | 27923 |
25/04/2019 | 1,518.00p | 1,590.00p | 1,518.00p | 1,590.00p | 59386 |
24/04/2019 | 1,510.00p | 1,524.00p | 1,508.00p | 1,524.00p | 12232 |
23/04/2019 | 1,520.00p | 1,529.27p | 1,508.00p | 1,520.00p | 21035 |
18/04/2019 | 1,538.00p | 1,538.00p | 1,510.00p | 1,524.00p | 24539 |
17/04/2019 | 1,526.00p | 1,552.00p | 1,526.00p | 1,536.00p | 30031 |
16/04/2019 | 1,572.00p | 1,572.00p | 1,544.00p | 1,550.00p | 57778 |
15/04/2019 | 1,590.00p | 1,590.00p | 1,556.00p | 1,572.00p | 29966 |
12/04/2019 | 1,572.00p | 1,584.00p | 1,552.00p | 1,560.00p | 11616 |
11/04/2019 | 1,580.00p | 1,586.00p | 1,572.00p | 1,580.00p | 5579 |
10/04/2019 | 1,590.00p | 1,590.00p | 1,570.00p | 1,582.00p | 6890 |
09/04/2019 | 1,598.00p | 1,602.00p | 1,582.00p | 1,582.00p | 16118 |
08/04/2019 | 1,598.00p | 1,600.00p | 1,588.00p | 1,600.00p | 11706 |
05/04/2019 | 1,600.00p | 1,610.00p | 1,588.00p | 1,598.00p | 30193 |
04/04/2019 | 1,590.00p | 1,626.00p | 1,586.00p | 1,622.00p | 41098 |
03/04/2019 | 1,506.00p | 1,604.00p | 1,506.00p | 1,604.00p | 53045 |
02/04/2019 | 1,510.00p | 1,548.00p | 1,510.00p | 1,540.00p | 14647 |
01/04/2019 | 1,522.00p | 1,550.00p | 1,520.00p | 1,550.00p | 10115 |
29/03/2019 | 1,532.00p | 1,546.00p | 1,508.00p | 1,544.00p | 27499 |
28/03/2019 | 1,474.00p | 1,542.00p | 1,474.00p | 1,526.00p | 19755 |
27/03/2019 | 1,548.00p | 1,548.00p | 1,406.00p | 1,518.00p | 55626 |
26/03/2019 | 1,552.00p | 1,580.00p | 1,514.00p | 1,552.00p | 35547 |
25/03/2019 | 1,534.00p | 1,536.84p | 1,486.00p | 1,522.00p | 16794 |
22/03/2019 | 1,600.00p | 1,600.00p | 1,532.00p | 1,562.00p | 13760 |
21/03/2019 | 1,626.00p | 1,626.00p | 1,558.00p | 1,600.00p | 23071 |
20/03/2019 | 1,648.00p | 1,648.00p | 1,588.00p | 1,598.00p | 8018 |
19/03/2019 | 1,652.00p | 1,652.00p | 1,618.00p | 1,622.00p | 12309 |
18/03/2019 | 1,616.00p | 1,666.00p | 1,616.00p | 1,644.00p | 20390 |
15/03/2019 | 1,570.00p | 1,642.00p | 1,570.00p | 1,642.00p | 83400 |
14/03/2019 | 1,596.00p | 1,606.00p | 1,586.00p | 1,590.00p | 35458 |
13/03/2019 | 1,542.00p | 1,576.00p | 1,542.00p | 1,576.00p | 28771 |
12/03/2019 | 1,548.00p | 1,570.00p | 1,540.00p | 1,556.00p | 15336 |
11/03/2019 | 1,530.00p | 1,546.00p | 1,501.68p | 1,546.00p | 30214 |
08/03/2019 | 1,438.00p | 1,530.00p | 1,438.00p | 1,522.00p | 11608 |
07/03/2019 | 1,484.00p | 1,502.00p | 1,446.00p | 1,478.00p | 33900 |
06/03/2019 | 1,496.00p | 1,538.00p | 1,496.00p | 1,508.00p | 13157 |
05/03/2019 | 1,532.00p | 1,536.00p | 1,504.00p | 1,532.00p | 11603 |
04/03/2019 | 1,570.00p | 1,570.00p | 1,492.00p | 1,516.00p | 19356 |
01/03/2019 | 1,516.00p | 1,540.00p | 1,514.00p | 1,538.00p | 30011 |
28/02/2019 | 1,484.00p | 1,518.00p | 1,478.00p | 1,504.00p | 19696 |
27/02/2019 | 1,410.00p | 1,484.00p | 1,410.00p | 1,484.00p | 25136 |
26/02/2019 | 1,472.00p | 1,494.00p | 1,438.00p | 1,440.00p | 59130 |
25/02/2019 | 1,450.00p | 1,474.00p | 1,450.00p | 1,468.00p | 31772 |
22/02/2019 | 1,450.00p | 1,476.00p | 1,412.00p | 1,470.00p | 42181 |
21/02/2019 | 1,320.00p | 1,416.00p | 1,302.00p | 1,412.00p | 124903 |
20/02/2019 | 1,270.00p | 1,301.07p | 1,270.00p | 1,290.00p | 28585 |
19/02/2019 | 1,330.00p | 1,362.00p | 1,280.00p | 1,298.00p | 90314 |
18/02/2019 | 1,310.00p | 1,334.00p | 1,310.00p | 1,330.00p | 31132 |
15/02/2019 | 1,310.00p | 1,352.00p | 1,300.00p | 1,316.00p | 40618 |
14/02/2019 | 1,400.00p | 1,444.00p | 1,320.00p | 1,346.00p | 46170 |
13/02/2019 | 1,440.00p | 1,452.00p | 1,414.00p | 1,442.00p | 7632 |
12/02/2019 | 1,440.00p | 1,450.00p | 1,424.00p | 1,444.00p | 29946 |
11/02/2019 | 1,444.00p | 1,448.00p | 1,424.00p | 1,440.00p | 30346 |
08/02/2019 | 1,400.00p | 1,436.00p | 1,400.00p | 1,408.00p | 13674 |
07/02/2019 | 1,382.00p | 1,436.00p | 1,373.28p | 1,420.00p | 7376 |
06/02/2019 | 1,392.00p | 1,438.00p | 1,392.00p | 1,424.00p | 4733 |
05/02/2019 | 1,496.00p | 1,496.00p | 1,422.00p | 1,434.00p | 9951 |
04/02/2019 | 1,426.00p | 1,462.00p | 1,426.00p | 1,462.00p | 18989 |
01/02/2019 | 1,480.00p | 1,480.00p | 1,438.00p | 1,452.00p | 15711 |
31/01/2019 | 1,442.00p | 1,480.00p | 1,440.00p | 1,440.00p | 31214 |
30/01/2019 | 1,426.00p | 1,472.00p | 1,426.00p | 1,458.00p | 20012 |
29/01/2019 | 1,442.00p | 1,472.00p | 1,442.00p | 1,450.00p | 14758 |
28/01/2019 | 1,444.00p | 1,492.00p | 1,444.00p | 1,480.00p | 8563 |
25/01/2019 | 1,458.00p | 1,490.00p | 1,446.30p | 1,474.00p | 6490 |
24/01/2019 | 1,458.00p | 1,518.00p | 1,458.00p | 1,490.00p | 21178 |
23/01/2019 | 1,480.00p | 1,500.00p | 1,450.00p | 1,496.00p | 24531 |
22/01/2019 | 1,450.00p | 1,456.00p | 1,440.00p | 1,448.00p | 27672 |
*Close Price adjusted for both dividends and splits