Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/04/2020 | 650.00p | 682.34p | 650.00p | 673.00p | 5133 |
09/04/2020 | 650.00p | 682.34p | 650.00p | 673.00p | 5133 |
08/04/2020 | 640.00p | 665.99p | 620.00p | 650.00p | 14103 |
07/04/2020 | 615.00p | 655.99p | 615.00p | 640.00p | 195558 |
06/04/2020 | 615.00p | 622.00p | 615.00p | 620.00p | 21384 |
03/04/2020 | 620.00p | 638.20p | 611.00p | 615.00p | 3400 |
02/04/2020 | 618.00p | 622.92p | 606.00p | 620.00p | 11357 |
01/04/2020 | 620.00p | 624.10p | 612.00p | 620.00p | 4500 |
31/03/2020 | 617.00p | 630.00p | 604.00p | 620.00p | 11944 |
30/03/2020 | 616.00p | 630.00p | 602.00p | 630.00p | 13917 |
27/03/2020 | 621.00p | 630.00p | 616.00p | 616.00p | 230 |
26/03/2020 | 621.00p | 630.50p | 605.51p | 621.00p | 9981 |
25/03/2020 | 621.00p | 621.00p | 620.00p | 621.00p | 1100 |
24/03/2020 | 611.00p | 632.40p | 602.00p | 621.00p | 3699 |
23/03/2020 | 640.00p | 640.00p | 610.00p | 610.00p | 4582 |
20/03/2020 | 615.00p | 630.00p | 601.00p | 620.00p | 9334 |
19/03/2020 | 639.00p | 639.00p | 600.00p | 610.00p | 3805 |
18/03/2020 | 705.00p | 705.00p | 639.00p | 639.00p | 15764 |
17/03/2020 | 715.00p | 728.00p | 698.00p | 705.00p | 4924 |
16/03/2020 | 765.00p | 765.00p | 710.00p | 715.00p | 2436 |
13/03/2020 | 760.00p | 767.85p | 750.30p | 765.00p | 7179 |
12/03/2020 | 830.00p | 830.00p | 750.00p | 760.00p | 6734 |
11/03/2020 | 850.00p | 852.39p | 835.00p | 835.00p | 1171 |
10/03/2020 | 845.00p | 852.50p | 845.00p | 850.00p | 5875 |
09/03/2020 | 877.00p | 877.00p | 830.00p | 845.00p | 5960 |
06/03/2020 | 888.00p | 898.30p | 885.00p | 885.00p | 1669 |
05/03/2020 | 889.00p | 900.90p | 875.00p | 888.00p | 1000 |
04/03/2020 | 888.00p | 906.00p | 888.00p | 889.00p | 596 |
03/03/2020 | 888.00p | 900.60p | 888.00p | 888.00p | 2927 |
02/03/2020 | 896.00p | 899.00p | 872.00p | 888.00p | 13178 |
28/02/2020 | 910.00p | 910.00p | 885.20p | 902.00p | 3674 |
27/02/2020 | 920.00p | 920.00p | 901.00p | 915.00p | 4843 |
26/02/2020 | 925.00p | 925.00p | 910.00p | 920.00p | 5000 |
25/02/2020 | 935.00p | 935.00p | 920.00p | 925.00p | 2172 |
24/02/2020 | 941.00p | 947.94p | 935.00p | 935.00p | 460 |
21/02/2020 | 941.00p | 947.95p | 936.51p | 941.00p | 944 |
20/02/2020 | 940.00p | 947.95p | 940.00p | 941.00p | 3190 |
19/02/2020 | 940.00p | 947.00p | 940.00p | 940.00p | 2393 |
18/02/2020 | 943.00p | 943.00p | 939.51p | 940.00p | 362 |
17/02/2020 | 946.00p | 947.99p | 943.00p | 943.00p | 5800 |
14/02/2020 | 943.00p | 947.99p | 936.00p | 943.00p | 8293 |
13/02/2020 | 942.00p | 948.46p | 939.51p | 943.00p | 5019 |
12/02/2020 | 940.00p | 947.80p | 938.01p | 942.00p | 2268 |
11/02/2020 | 940.00p | 947.80p | 935.00p | 940.00p | 2667 |
10/02/2020 | 935.00p | 950.00p | 931.00p | 940.00p | 7255 |
07/02/2020 | 930.00p | 938.00p | 930.00p | 935.00p | 318 |
06/02/2020 | 930.00p | 930.00p | 930.00p | 930.00p | 0 |
05/02/2020 | 930.00p | 938.00p | 930.00p | 930.00p | 220 |
04/02/2020 | 935.00p | 940.00p | 930.00p | 930.00p | 1863 |
03/02/2020 | 930.00p | 938.75p | 930.00p | 935.00p | 5061 |
31/01/2020 | 920.00p | 939.44p | 920.00p | 930.00p | 5692 |
30/01/2020 | 915.00p | 919.59p | 915.00p | 915.00p | 2087 |
29/01/2020 | 907.00p | 919.60p | 907.00p | 915.00p | 2610 |
28/01/2020 | 907.00p | 912.60p | 901.40p | 907.00p | 4246 |
27/01/2020 | 920.00p | 920.00p | 900.00p | 904.00p | 1276 |
24/01/2020 | 920.00p | 924.98p | 910.00p | 920.00p | 4290 |
23/01/2020 | 920.00p | 924.98p | 920.00p | 920.00p | 1621 |
22/01/2020 | 929.00p | 933.20p | 918.00p | 924.00p | 2850 |
21/01/2020 | 933.00p | 937.50p | 931.00p | 931.00p | 5000 |
20/01/2020 | 927.00p | 938.56p | 926.00p | 933.00p | 21615 |
17/01/2020 | 927.00p | 933.29p | 920.00p | 927.00p | 2947 |
16/01/2020 | 928.00p | 933.88p | 920.00p | 927.00p | 10686 |
15/01/2020 | 928.00p | 933.88p | 923.21p | 928.00p | 1250 |
14/01/2020 | 928.00p | 933.88p | 928.00p | 928.00p | 4091 |
13/01/2020 | 928.00p | 933.88p | 922.00p | 928.00p | 1250 |
10/01/2020 | 927.00p | 933.88p | 923.20p | 928.00p | 2774 |
09/01/2020 | 925.00p | 933.86p | 920.70p | 927.00p | 7068 |
08/01/2020 | 922.00p | 924.99p | 910.00p | 922.00p | 13466 |
07/01/2020 | 935.00p | 945.99p | 910.00p | 922.00p | 8755 |
06/01/2020 | 935.00p | 946.50p | 922.00p | 935.00p | 4955 |
03/01/2020 | 935.00p | 946.50p | 935.00p | 935.00p | 1900 |
02/01/2020 | 935.00p | 947.00p | 935.00p | 935.00p | 695 |
01/01/2020 | 945.00p | 945.00p | 935.00p | 935.00p | 0 |
31/12/2019 | 945.00p | 945.00p | 935.00p | 935.00p | 0 |
30/12/2019 | 945.00p | 945.00p | 945.00p | 945.00p | 0 |
27/12/2019 | 945.00p | 960.00p | 933.00p | 945.00p | 7233 |
26/12/2019 | 945.00p | 945.00p | 945.00p | 945.00p | 0 |
25/12/2019 | 945.00p | 945.00p | 945.00p | 945.00p | 0 |
24/12/2019 | 945.00p | 945.00p | 945.00p | 945.00p | 0 |
23/12/2019 | 945.00p | 960.00p | 945.00p | 945.00p | 2472 |
20/12/2019 | 945.00p | 950.00p | 933.00p | 945.00p | 4703 |
19/12/2019 | 945.00p | 950.00p | 945.00p | 945.00p | 1545 |
18/12/2019 | 937.00p | 950.00p | 937.00p | 945.00p | 130 |
17/12/2019 | 937.00p | 942.00p | 937.00p | 937.00p | 1699 |
16/12/2019 | 945.00p | 945.00p | 937.00p | 937.00p | 942 |
13/12/2019 | 946.00p | 948.00p | 944.00p | 945.00p | 20000 |
12/12/2019 | 955.00p | 960.00p | 938.00p | 948.00p | 2887 |
11/12/2019 | 955.00p | 963.00p | 955.00p | 955.00p | 300 |
10/12/2019 | 955.00p | 965.00p | 955.00p | 955.00p | 2600 |
09/12/2019 | 955.00p | 963.99p | 955.00p | 955.00p | 1348 |
06/12/2019 | 955.00p | 956.00p | 955.00p | 955.00p | 0 |
05/12/2019 | 965.00p | 965.00p | 950.00p | 956.00p | 214 |
04/12/2019 | 965.00p | 965.00p | 960.00p | 965.00p | 0 |
03/12/2019 | 965.00p | 972.50p | 965.00p | 965.00p | 514 |
02/12/2019 | 965.00p | 973.99p | 951.50p | 965.00p | 5339 |
29/11/2019 | 965.00p | 974.49p | 965.00p | 965.00p | 3056 |
28/11/2019 | 965.00p | 974.49p | 965.00p | 965.00p | 513 |
27/11/2019 | 965.00p | 974.49p | 951.10p | 965.00p | 946 |
26/11/2019 | 965.00p | 965.00p | 965.00p | 965.00p | 0 |
25/11/2019 | 965.00p | 974.50p | 965.00p | 965.00p | 968 |
22/11/2019 | 965.00p | 974.50p | 965.00p | 965.00p | 391 |
21/11/2019 | 965.00p | 975.00p | 965.00p | 965.00p | 2049 |
20/11/2019 | 965.00p | 965.00p | 965.00p | 965.00p | 0 |
19/11/2019 | 965.00p | 965.00p | 965.00p | 965.00p | 0 |
18/11/2019 | 965.00p | 975.50p | 965.00p | 965.00p | 2050 |
15/11/2019 | 965.00p | 965.00p | 965.00p | 965.00p | 0 |
14/11/2019 | 965.00p | 965.00p | 965.00p | 965.00p | 0 |
13/11/2019 | 965.00p | 975.50p | 951.00p | 965.00p | 650 |
12/11/2019 | 965.00p | 975.50p | 951.00p | 965.00p | 191 |
11/11/2019 | 965.00p | 965.00p | 951.00p | 965.00p | 76 |
08/11/2019 | 965.00p | 965.00p | 965.00p | 965.00p | 0 |
07/11/2019 | 965.00p | 977.00p | 950.00p | 965.00p | 3421 |
06/11/2019 | 965.00p | 977.00p | 965.00p | 965.00p | 300 |
05/11/2019 | 955.00p | 965.00p | 955.00p | 965.00p | 414 |
04/11/2019 | 955.00p | 964.00p | 955.00p | 955.00p | 414 |
01/11/2019 | 950.00p | 958.00p | 940.30p | 955.00p | 8376 |
31/10/2019 | 955.00p | 955.00p | 943.00p | 955.00p | 600 |
30/10/2019 | 960.00p | 960.00p | 955.00p | 955.00p | 0 |
29/10/2019 | 970.00p | 970.00p | 954.00p | 960.00p | 5500 |
28/10/2019 | 970.00p | 970.00p | 954.00p | 970.00p | 600 |
25/10/2019 | 970.00p | 986.00p | 970.00p | 970.00p | 100 |
24/10/2019 | 969.00p | 970.00p | 954.00p | 970.00p | 650 |
23/10/2019 | 966.00p | 969.00p | 964.00p | 965.00p | 0 |
22/10/2019 | 971.00p | 972.63p | 952.28p | 966.00p | 920 |
21/10/2019 | 971.00p | 971.00p | 952.00p | 971.00p | 1682 |
18/10/2019 | 983.00p | 983.00p | 971.00p | 971.00p | 3195 |
17/10/2019 | 1,000.00p | 1,020.00p | 983.00p | 983.00p | 7784 |
16/10/2019 | 1,000.00p | 1,011.11p | 980.00p | 1,000.00p | 745 |
15/10/2019 | 1,002.50p | 1,015.00p | 1,000.00p | 1,000.00p | 394 |
14/10/2019 | 1,002.50p | 1,018.25p | 1,002.50p | 1,002.50p | 1472 |
11/10/2019 | 1,004.50p | 1,020.00p | 982.25p | 1,002.50p | 4220 |
10/10/2019 | 1,004.50p | 1,020.90p | 1,004.50p | 1,004.50p | 244 |
09/10/2019 | 1,004.50p | 1,004.50p | 1,004.50p | 1,004.50p | 0 |
08/10/2019 | 1,004.50p | 1,004.50p | 990.00p | 1,004.50p | 500 |
07/10/2019 | 1,007.50p | 1,007.50p | 1,004.50p | 1,004.50p | 1985 |
04/10/2019 | 1,004.50p | 1,007.50p | 1,004.50p | 1,007.50p | 0 |
03/10/2019 | 1,025.00p | 1,025.00p | 1,006.50p | 1,006.50p | 2557 |
02/10/2019 | 1,020.00p | 1,029.00p | 1,020.00p | 1,020.00p | 193 |
01/10/2019 | 999.00p | 1,025.00p | 999.00p | 1,025.00p | 7504 |
30/09/2019 | 999.00p | 1,011.99p | 999.00p | 999.00p | 197 |
27/09/2019 | 999.00p | 1,012.00p | 999.00p | 999.00p | 13861 |
26/09/2019 | 998.00p | 999.00p | 979.43p | 999.00p | 600 |
25/09/2019 | 1,001.00p | 1,001.00p | 992.00p | 999.00p | 1002 |
24/09/2019 | 1,006.00p | 1,006.70p | 992.00p | 1,001.00p | 601 |
23/09/2019 | 1,010.50p | 1,014.87p | 996.00p | 1,006.00p | 1230 |
20/09/2019 | 1,012.50p | 1,020.00p | 1,000.00p | 1,010.50p | 1537 |
19/09/2019 | 1,012.50p | 1,012.50p | 1,012.50p | 1,012.50p | 0 |
18/09/2019 | 1,012.50p | 1,012.50p | 1,012.50p | 1,012.50p | 0 |
17/09/2019 | 1,015.00p | 1,024.50p | 1,012.50p | 1,012.50p | 400 |
16/09/2019 | 1,015.00p | 1,025.00p | 1,015.00p | 1,015.00p | 819 |
13/09/2019 | 1,017.50p | 1,026.00p | 1,005.00p | 1,015.00p | 602 |
12/09/2019 | 1,015.00p | 1,025.50p | 1,015.00p | 1,017.50p | 6538 |
11/09/2019 | 1,015.00p | 1,015.00p | 1,015.00p | 1,015.00p | 0 |
10/09/2019 | 1,020.00p | 1,020.00p | 1,015.00p | 1,015.00p | 0 |
09/09/2019 | 1,020.00p | 1,020.00p | 1,020.00p | 1,020.00p | 0 |
06/09/2019 | 1,020.00p | 1,028.65p | 1,020.00p | 1,020.00p | 1398 |
05/09/2019 | 1,022.50p | 1,022.50p | 1,020.00p | 1,020.00p | 0 |
04/09/2019 | 1,027.50p | 1,029.85p | 1,022.00p | 1,022.50p | 3533 |
03/09/2019 | 1,027.50p | 1,030.00p | 1,022.50p | 1,027.50p | 6861 |
02/09/2019 | 1,017.50p | 1,029.90p | 1,017.50p | 1,025.00p | 1563 |
30/08/2019 | 1,015.00p | 1,017.50p | 1,010.00p | 1,017.50p | 40 |
29/08/2019 | 1,010.00p | 1,015.49p | 1,010.00p | 1,012.50p | 2428 |
28/08/2019 | 1,010.00p | 1,015.49p | 1,007.00p | 1,012.50p | 21927 |
27/08/2019 | 1,022.50p | 1,022.50p | 1,005.00p | 1,010.00p | 3498 |
23/08/2019 | 1,022.50p | 1,025.49p | 1,022.50p | 1,022.50p | 289 |
22/08/2019 | 1,022.50p | 1,026.00p | 1,022.50p | 1,022.50p | 1245 |
21/08/2019 | 1,020.00p | 1,025.49p | 1,020.00p | 1,022.50p | 3082 |
20/08/2019 | 1,015.00p | 1,022.47p | 1,015.00p | 1,020.00p | 2000 |
19/08/2019 | 1,015.00p | 1,015.00p | 1,015.00p | 1,015.00p | 0 |
16/08/2019 | 1,020.00p | 1,020.00p | 1,010.00p | 1,015.00p | 1453 |
15/08/2019 | 1,020.00p | 1,020.00p | 1,020.00p | 1,020.00p | 0 |
14/08/2019 | 1,020.00p | 1,023.98p | 1,020.00p | 1,020.00p | 908 |
13/08/2019 | 1,020.00p | 1,023.98p | 1,020.00p | 1,020.00p | 1195 |
12/08/2019 | 1,017.50p | 1,023.98p | 1,010.00p | 1,020.00p | 3783 |
09/08/2019 | 1,025.00p | 1,025.00p | 1,015.00p | 1,017.50p | 5800 |
08/08/2019 | 1,025.00p | 1,026.50p | 1,025.00p | 1,025.00p | 500 |
07/08/2019 | 1,025.00p | 1,027.50p | 1,025.00p | 1,025.00p | 3118 |
06/08/2019 | 1,025.00p | 1,027.99p | 1,025.00p | 1,025.00p | 97 |
05/08/2019 | 1,022.50p | 1,028.00p | 1,020.73p | 1,025.00p | 1938 |
02/08/2019 | 1,022.50p | 1,024.95p | 1,022.50p | 1,022.50p | 3825 |
01/08/2019 | 1,015.00p | 1,025.00p | 1,011.00p | 1,022.50p | 10384 |
31/07/2019 | 1,017.50p | 1,028.40p | 1,017.50p | 1,020.00p | 2730 |
30/07/2019 | 1,010.00p | 1,028.00p | 1,010.00p | 1,017.50p | 116 |
29/07/2019 | 1,000.00p | 1,010.00p | 1,000.00p | 1,010.00p | 600 |
26/07/2019 | 993.00p | 1,007.00p | 993.00p | 1,000.00p | 3254 |
25/07/2019 | 993.00p | 993.00p | 993.00p | 993.00p | 0 |
24/07/2019 | 993.00p | 993.00p | 993.00p | 993.00p | 0 |
23/07/2019 | 993.00p | 1,005.00p | 993.00p | 993.00p | 464 |
22/07/2019 | 1,010.00p | 1,010.49p | 993.00p | 993.00p | 948 |
19/07/2019 | 1,010.00p | 1,010.00p | 1,010.00p | 1,010.00p | 0 |
18/07/2019 | 1,010.00p | 1,010.50p | 1,010.00p | 1,010.00p | 988 |
17/07/2019 | 1,010.00p | 1,011.00p | 1,010.00p | 1,010.00p | 1111 |
16/07/2019 | 1,010.00p | 1,012.00p | 1,010.00p | 1,010.00p | 1586 |
15/07/2019 | 1,010.00p | 1,013.00p | 1,010.00p | 1,010.00p | 562 |
12/07/2019 | 1,015.00p | 1,022.00p | 1,010.00p | 1,010.00p | 750 |
11/07/2019 | 1,007.50p | 1,015.00p | 1,006.00p | 1,015.00p | 8438 |
10/07/2019 | 1,001.00p | 1,008.49p | 1,001.00p | 1,007.50p | 3276 |
09/07/2019 | 996.00p | 998.55p | 996.00p | 996.00p | 699 |
08/07/2019 | 995.00p | 998.75p | 995.00p | 996.00p | 5164 |
05/07/2019 | 985.00p | 999.50p | 985.00p | 992.00p | 399 |
*Close Price adjusted for both dividends and splits