Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/03/2020 | 1,230.00p | 1,257.50p | 1,255.00p | 1,257.50p | 0 |
03/03/2020 | 1,230.00p | 1,255.00p | 1,230.00p | 1,255.00p | 2737 |
02/03/2020 | 1,240.00p | 1,240.00p | 1,200.00p | 1,215.00p | 867 |
28/02/2020 | 1,265.00p | 1,265.00p | 1,220.00p | 1,230.00p | 8519 |
27/02/2020 | 1,315.00p | 1,315.00p | 1,295.00p | 1,295.00p | 382 |
26/02/2020 | 1,295.00p | 1,310.00p | 1,290.00p | 1,310.00p | 1252 |
25/02/2020 | 1,330.00p | 1,307.50p | 1,301.82p | 1,307.50p | 324 |
24/02/2020 | 1,330.00p | 1,315.00p | 1,312.50p | 1,315.00p | 0 |
21/02/2020 | 1,330.00p | 1,317.50p | 1,312.50p | 1,312.50p | 0 |
20/02/2020 | 1,330.00p | 1,328.33p | 1,317.50p | 1,317.50p | 1000 |
19/02/2020 | 1,330.00p | 1,317.50p | 1,317.50p | 1,317.50p | 0 |
18/02/2020 | 1,330.00p | 1,330.00p | 1,305.00p | 1,317.50p | 177 |
17/02/2020 | 1,330.00p | 1,320.00p | 1,317.50p | 1,317.50p | 0 |
14/02/2020 | 1,330.00p | 1,320.00p | 1,320.00p | 1,320.00p | 0 |
13/02/2020 | 1,330.00p | 1,320.00p | 1,320.00p | 1,320.00p | 0 |
12/02/2020 | 1,330.00p | 1,320.00p | 1,320.00p | 1,320.00p | 0 |
11/02/2020 | 1,330.00p | 1,320.00p | 1,320.00p | 1,320.00p | 0 |
10/02/2020 | 1,330.00p | 1,335.00p | 1,320.00p | 1,320.00p | 1000 |
07/02/2020 | 1,330.00p | 1,325.00p | 1,322.50p | 1,322.50p | 0 |
06/02/2020 | 1,330.00p | 1,330.00p | 1,315.00p | 1,325.00p | 757 |
05/02/2020 | 1,305.00p | 1,312.50p | 1,307.50p | 1,312.50p | 0 |
04/02/2020 | 1,305.00p | 1,307.50p | 1,307.50p | 1,307.50p | 0 |
03/02/2020 | 1,305.00p | 1,307.50p | 1,297.50p | 1,307.50p | 0 |
31/01/2020 | 1,305.00p | 1,310.00p | 1,297.50p | 1,297.50p | 0 |
30/01/2020 | 1,305.00p | 1,315.00p | 1,310.00p | 1,310.00p | 0 |
29/01/2020 | 1,305.00p | 1,315.00p | 1,315.00p | 1,315.00p | 0 |
28/01/2020 | 1,305.00p | 1,315.00p | 1,312.19p | 1,315.00p | 173 |
27/01/2020 | 1,305.00p | 1,315.00p | 1,300.00p | 1,315.00p | 5091 |
24/01/2020 | 1,310.00p | 1,325.00p | 1,322.50p | 1,322.50p | 0 |
23/01/2020 | 1,310.00p | 1,325.00p | 1,322.50p | 1,325.00p | 0 |
22/01/2020 | 1,310.00p | 1,325.00p | 1,322.50p | 1,322.50p | 0 |
21/01/2020 | 1,310.00p | 1,325.00p | 1,325.00p | 1,325.00p | 0 |
20/01/2020 | 1,310.00p | 1,325.00p | 1,322.50p | 1,325.00p | 0 |
17/01/2020 | 1,310.00p | 1,322.50p | 1,300.00p | 1,322.50p | 0 |
16/01/2020 | 1,310.00p | 1,314.00p | 1,300.00p | 1,300.00p | 5410 |
15/01/2020 | 1,325.00p | 1,325.00p | 1,317.50p | 1,317.50p | 750 |
14/01/2020 | 1,300.00p | 1,310.00p | 1,305.00p | 1,310.00p | 0 |
13/01/2020 | 1,300.00p | 1,305.00p | 1,302.50p | 1,305.00p | 0 |
10/01/2020 | 1,300.00p | 1,302.50p | 1,297.50p | 1,302.50p | 0 |
09/01/2020 | 1,300.00p | 1,300.00p | 1,297.50p | 1,297.50p | 3250 |
08/01/2020 | 1,235.00p | 1,255.00p | 1,247.50p | 1,255.00p | 0 |
07/01/2020 | 1,235.00p | 1,247.50p | 1,247.50p | 1,247.50p | 0 |
06/01/2020 | 1,235.00p | 1,247.50p | 1,245.00p | 1,247.50p | 0 |
03/01/2020 | 1,235.00p | 1,245.00p | 1,237.50p | 1,245.00p | 0 |
02/01/2020 | 1,235.00p | 1,237.50p | 1,235.00p | 1,237.50p | 4850 |
31/12/2019 | 1,205.00p | 1,235.00p | 1,235.00p | 1,235.00p | 0 |
30/12/2019 | 1,205.00p | 1,235.00p | 1,235.00p | 1,235.00p | 0 |
27/12/2019 | 1,205.00p | 1,235.00p | 1,230.00p | 1,235.00p | 0 |
24/12/2019 | 1,205.00p | 1,230.00p | 1,205.00p | 1,230.00p | 449 |
23/12/2019 | 1,200.00p | 1,230.00p | 1,230.00p | 1,230.00p | 0 |
20/12/2019 | 1,200.00p | 1,230.00p | 1,223.21p | 1,230.00p | 401 |
19/12/2019 | 1,200.00p | 1,217.50p | 1,216.89p | 1,217.50p | 1167 |
18/12/2019 | 1,200.00p | 1,227.50p | 1,222.50p | 1,227.50p | 0 |
17/12/2019 | 1,200.00p | 1,222.50p | 1,200.00p | 1,222.50p | 750 |
16/12/2019 | 1,210.00p | 1,217.50p | 1,217.50p | 1,217.50p | 0 |
13/12/2019 | 1,210.00p | 1,222.50p | 1,217.50p | 1,217.50p | 0 |
12/12/2019 | 1,210.00p | 1,245.00p | 1,210.00p | 1,222.50p | 3282 |
11/12/2019 | 1,215.00p | 1,235.00p | 1,210.00p | 1,235.00p | 0 |
10/12/2019 | 1,215.00p | 1,215.00p | 1,210.00p | 1,210.00p | 3765 |
09/12/2019 | 1,215.00p | 1,232.50p | 1,232.50p | 1,232.50p | 0 |
06/12/2019 | 1,215.00p | 1,232.50p | 1,215.00p | 1,232.50p | 750 |
05/12/2019 | 1,230.00p | 1,240.00p | 1,210.00p | 1,240.00p | 7531 |
04/12/2019 | 1,250.00p | 1,250.00p | 1,245.00p | 1,250.00p | 0 |
03/12/2019 | 1,250.00p | 1,250.00p | 1,245.00p | 1,245.00p | 0 |
02/12/2019 | 1,250.00p | 1,250.00p | 1,230.00p | 1,250.00p | 5001 |
29/11/2019 | 1,230.00p | 1,235.00p | 1,235.00p | 1,235.00p | 0 |
28/11/2019 | 1,230.00p | 1,235.00p | 1,235.00p | 1,235.00p | 0 |
27/11/2019 | 1,230.00p | 1,235.00p | 1,230.00p | 1,235.00p | 1 |
26/11/2019 | 1,230.00p | 1,245.00p | 1,245.00p | 1,245.00p | 0 |
25/11/2019 | 1,230.00p | 1,245.00p | 1,230.00p | 1,245.00p | 65 |
22/11/2019 | 1,235.00p | 1,255.00p | 1,247.50p | 1,255.00p | 0 |
21/11/2019 | 1,235.00p | 1,257.50p | 1,247.50p | 1,247.50p | 0 |
20/11/2019 | 1,235.00p | 1,257.50p | 1,250.00p | 1,257.50p | 0 |
19/11/2019 | 1,235.00p | 1,252.78p | 1,235.00p | 1,250.00p | 3 |
18/11/2019 | 1,235.00p | 1,260.00p | 1,257.50p | 1,257.50p | 0 |
15/11/2019 | 1,235.00p | 1,260.00p | 1,260.00p | 1,260.00p | 0 |
14/11/2019 | 1,235.00p | 1,260.00p | 1,257.50p | 1,260.00p | 0 |
13/11/2019 | 1,235.00p | 1,257.50p | 1,255.00p | 1,257.50p | 0 |
12/11/2019 | 1,235.00p | 1,257.50p | 1,255.00p | 1,255.00p | 0 |
11/11/2019 | 1,235.00p | 1,257.50p | 1,235.00p | 1,257.50p | 216 |
08/11/2019 | 1,255.14p | 1,260.00p | 1,255.14p | 1,260.00p | 159 |
07/11/2019 | 1,246.30p | 1,257.50p | 1,252.50p | 1,257.50p | 0 |
06/11/2019 | 1,246.30p | 1,260.00p | 1,252.50p | 1,252.50p | 0 |
05/11/2019 | 1,246.30p | 1,260.00p | 1,241.45p | 1,260.00p | 21 |
04/11/2019 | 1,245.00p | 1,262.50p | 1,260.00p | 1,260.00p | 0 |
01/11/2019 | 1,245.00p | 1,262.50p | 1,262.50p | 1,262.50p | 0 |
31/10/2019 | 1,245.00p | 1,262.50p | 1,262.50p | 1,262.50p | 0 |
30/10/2019 | 1,245.00p | 1,267.50p | 1,262.50p | 1,262.50p | 0 |
29/10/2019 | 1,245.00p | 1,267.50p | 1,245.00p | 1,267.50p | 0 |
28/10/2019 | 1,245.00p | 1,265.00p | 1,265.00p | 1,265.00p | 0 |
25/10/2019 | 1,245.00p | 1,265.00p | 1,265.00p | 1,265.00p | 0 |
24/10/2019 | 1,245.00p | 1,267.50p | 1,265.00p | 1,265.00p | 0 |
23/10/2019 | 1,245.00p | 1,267.50p | 1,245.00p | 1,267.50p | 32 |
22/10/2019 | 1,294.55p | 1,270.00p | 1,267.50p | 1,267.50p | 0 |
21/10/2019 | 1,294.55p | 1,294.55p | 1,270.00p | 1,270.00p | 2 |
18/10/2019 | 1,260.00p | 1,260.00p | 1,260.00p | 1,260.00p | 3250 |
17/10/2019 | 1,270.00p | 1,275.00p | 1,270.00p | 1,275.00p | 8500 |
16/10/2019 | 1,300.00p | 1,295.00p | 1,295.00p | 1,295.00p | 0 |
15/10/2019 | 1,300.00p | 1,295.00p | 1,292.50p | 1,295.00p | 0 |
14/10/2019 | 1,300.00p | 1,295.00p | 1,292.50p | 1,292.50p | 0 |
11/10/2019 | 1,300.00p | 1,300.00p | 1,280.00p | 1,295.00p | 8250 |
10/10/2019 | 1,295.00p | 1,327.50p | 1,322.50p | 1,327.50p | 0 |
09/10/2019 | 1,295.00p | 1,322.50p | 1,295.00p | 1,322.50p | 190 |
08/10/2019 | 1,295.00p | 1,322.50p | 1,317.50p | 1,317.50p | 0 |
07/10/2019 | 1,295.00p | 1,322.50p | 1,322.50p | 1,322.50p | 0 |
04/10/2019 | 1,295.00p | 1,322.50p | 1,295.00p | 1,322.50p | 9 |
03/10/2019 | 1,320.00p | 1,322.50p | 1,300.00p | 1,322.50p | 3978 |
02/10/2019 | 1,330.00p | 1,342.50p | 1,330.00p | 1,342.50p | 13 |
01/10/2019 | 1,330.00p | 1,355.00p | 1,330.00p | 1,355.00p | 41 |
30/09/2019 | 1,325.00p | 1,340.46p | 1,325.00p | 1,325.00p | 1554 |
27/09/2019 | 1,320.00p | 1,320.00p | 1,320.00p | 1,320.00p | 1 |
26/09/2019 | 1,305.00p | 1,325.00p | 1,277.00p | 1,325.00p | 43702 |
25/09/2019 | 1,240.00p | 1,252.50p | 1,240.00p | 1,252.50p | 0 |
24/09/2019 | 1,240.00p | 1,240.00p | 1,240.00p | 1,240.00p | 124 |
23/09/2019 | 1,240.00p | 1,260.00p | 1,257.50p | 1,260.00p | 0 |
20/09/2019 | 1,240.00p | 1,257.50p | 1,240.00p | 1,257.50p | 2500 |
19/09/2019 | 1,250.00p | 1,251.60p | 1,240.00p | 1,240.00p | 6438 |
18/09/2019 | 1,270.00p | 1,270.00p | 1,250.00p | 1,250.00p | 11275 |
17/09/2019 | 1,275.00p | 1,275.00p | 1,270.00p | 1,270.00p | 820 |
16/09/2019 | 1,280.00p | 1,280.00p | 1,275.00p | 1,275.00p | 111 |
13/09/2019 | 1,280.00p | 1,280.00p | 1,280.00p | 1,280.00p | 78 |
12/09/2019 | 1,280.00p | 1,287.08p | 1,280.00p | 1,280.00p | 1663 |
11/09/2019 | 1,305.00p | 1,300.00p | 1,290.00p | 1,290.00p | 0 |
10/09/2019 | 1,305.00p | 1,300.00p | 1,295.00p | 1,300.00p | 0 |
09/09/2019 | 1,305.00p | 1,295.00p | 1,292.50p | 1,295.00p | 0 |
06/09/2019 | 1,305.00p | 1,305.00p | 1,292.50p | 1,292.50p | 83 |
05/09/2019 | 1,300.00p | 1,300.00p | 1,287.50p | 1,287.50p | 50 |
04/09/2019 | 1,260.00p | 1,280.00p | 1,260.00p | 1,280.00p | 537 |
03/09/2019 | 1,260.00p | 1,260.00p | 1,260.00p | 1,260.00p | 487 |
02/09/2019 | 1,280.00p | 1,300.00p | 1,260.00p | 1,280.00p | 13905 |
30/08/2019 | 1,235.00p | 1,260.00p | 1,245.00p | 1,260.00p | 0 |
29/08/2019 | 1,235.00p | 1,245.00p | 1,225.00p | 1,245.00p | 2695 |
28/08/2019 | 1,225.00p | 1,227.50p | 1,225.00p | 1,227.50p | 1600 |
27/08/2019 | 1,205.00p | 1,220.00p | 1,205.00p | 1,220.00p | 596 |
23/08/2019 | 1,228.75p | 1,220.00p | 1,215.00p | 1,220.00p | 0 |
22/08/2019 | 1,228.75p | 1,222.50p | 1,215.00p | 1,215.00p | 0 |
21/08/2019 | 1,228.75p | 1,228.75p | 1,222.50p | 1,222.50p | 69 |
20/08/2019 | 1,200.00p | 1,216.25p | 1,199.39p | 1,205.00p | 4409 |
19/08/2019 | 1,190.00p | 1,214.37p | 1,190.00p | 1,207.50p | 1898 |
16/08/2019 | 1,214.37p | 1,214.37p | 1,205.00p | 1,205.00p | 502 |
15/08/2019 | 1,192.70p | 1,205.00p | 1,192.70p | 1,205.00p | 670 |
14/08/2019 | 1,202.60p | 1,210.00p | 1,202.60p | 1,207.50p | 1114 |
13/08/2019 | 1,205.00p | 1,214.39p | 1,195.00p | 1,205.00p | 10689 |
12/08/2019 | 1,220.00p | 1,220.00p | 1,211.54p | 1,212.50p | 1418 |
09/08/2019 | 1,200.00p | 1,220.00p | 1,200.00p | 1,210.00p | 2926 |
08/08/2019 | 1,205.00p | 1,208.25p | 1,200.00p | 1,200.00p | 5165 |
07/08/2019 | 1,210.00p | 1,210.00p | 1,205.00p | 1,205.00p | 5641 |
06/08/2019 | 1,215.00p | 1,225.00p | 1,215.00p | 1,225.00p | 0 |
05/08/2019 | 1,215.00p | 1,215.00p | 1,215.00p | 1,215.00p | 104302 |
02/08/2019 | 1,210.00p | 1,225.00p | 1,225.00p | 1,225.00p | 0 |
01/08/2019 | 1,210.00p | 1,245.00p | 1,205.00p | 1,225.00p | 12318 |
31/07/2019 | 1,210.00p | 1,210.00p | 1,210.00p | 1,210.00p | 2645 |
30/07/2019 | 1,190.00p | 1,210.00p | 1,180.00p | 1,185.00p | 5976 |
29/07/2019 | 1,170.00p | 1,185.00p | 1,170.00p | 1,185.00p | 266 |
26/07/2019 | 1,181.00p | 1,181.00p | 1,174.84p | 1,177.50p | 334 |
25/07/2019 | 1,173.31p | 1,175.00p | 1,173.31p | 1,175.00p | 89 |
24/07/2019 | 1,177.87p | 1,177.87p | 1,171.95p | 1,177.50p | 9 |
23/07/2019 | 1,185.00p | 1,185.00p | 1,175.00p | 1,175.00p | 681 |
22/07/2019 | 1,165.00p | 1,165.00p | 1,160.00p | 1,160.00p | 34990 |
19/07/2019 | 1,170.00p | 1,175.00p | 1,165.00p | 1,175.00p | 497 |
18/07/2019 | 1,195.00p | 1,195.00p | 1,195.00p | 1,195.00p | 1 |
17/07/2019 | 1,185.00p | 1,185.00p | 1,165.00p | 1,170.00p | 705 |
16/07/2019 | 1,180.00p | 1,180.00p | 1,175.00p | 1,175.00p | 11 |
15/07/2019 | 1,162.54p | 1,170.00p | 1,162.54p | 1,170.00p | 191 |
12/07/2019 | 1,180.00p | 1,167.50p | 1,160.00p | 1,167.50p | 0 |
11/07/2019 | 1,180.00p | 1,180.00p | 1,160.00p | 1,160.00p | 100723 |
10/07/2019 | 1,160.00p | 1,170.00p | 1,160.00p | 1,170.00p | 50318 |
09/07/2019 | 1,165.00p | 1,175.00p | 1,165.00p | 1,172.50p | 50111 |
08/07/2019 | 1,165.00p | 1,175.00p | 1,165.00p | 1,165.00p | 791 |
05/07/2019 | 1,170.00p | 1,185.00p | 1,170.00p | 1,185.00p | 794 |
04/07/2019 | 1,170.00p | 1,190.00p | 1,170.00p | 1,190.00p | 215 |
03/07/2019 | 1,170.00p | 1,177.50p | 1,170.00p | 1,177.50p | 9 |
02/07/2019 | 1,170.00p | 1,177.50p | 1,170.00p | 1,177.50p | 9 |
01/07/2019 | 1,165.00p | 1,180.00p | 1,165.00p | 1,170.00p | 205623 |
28/06/2019 | 1,180.00p | 1,180.00p | 1,170.00p | 1,170.00p | 606 |
27/06/2019 | 1,170.00p | 1,170.00p | 1,165.00p | 1,165.00p | 43 |
26/06/2019 | 1,160.00p | 1,175.00p | 1,160.00p | 1,170.00p | 93177 |
25/06/2019 | 1,145.00p | 1,170.00p | 1,145.00p | 1,170.00p | 5048 |
24/06/2019 | 1,170.00p | 1,170.00p | 1,145.00p | 1,160.00p | 10412 |
21/06/2019 | 1,165.00p | 1,175.00p | 1,145.00p | 1,145.00p | 779796 |
20/06/2019 | 1,170.00p | 1,175.00p | 1,165.00p | 1,167.50p | 13487 |
19/06/2019 | 1,195.00p | 1,195.00p | 1,175.00p | 1,175.00p | 2873 |
18/06/2019 | 1,205.00p | 1,210.00p | 1,190.00p | 1,210.00p | 0 |
17/06/2019 | 1,205.00p | 1,205.00p | 1,190.00p | 1,190.00p | 49599 |
14/06/2019 | 1,190.00p | 1,197.50p | 1,195.00p | 1,195.00p | 0 |
13/06/2019 | 1,190.00p | 1,197.50p | 1,190.00p | 1,197.50p | 41000 |
12/06/2019 | 1,195.00p | 1,215.00p | 1,195.00p | 1,205.00p | 29972 |
11/06/2019 | 1,200.00p | 1,223.80p | 1,200.00p | 1,210.00p | 41005 |
10/06/2019 | 1,200.00p | 1,210.00p | 1,200.00p | 1,210.00p | 25744 |
07/06/2019 | 1,170.00p | 1,182.50p | 1,170.00p | 1,182.50p | 11816 |
06/06/2019 | 1,190.00p | 1,190.00p | 1,177.50p | 1,177.50p | 1864 |
05/06/2019 | 1,155.00p | 1,172.50p | 1,155.00p | 1,172.50p | 0 |
04/06/2019 | 1,155.00p | 1,155.00p | 1,155.00p | 1,155.00p | 1 |
03/06/2019 | 1,177.31p | 1,177.31p | 1,170.00p | 1,170.00p | 175 |
31/05/2019 | 1,180.00p | 1,180.00p | 1,160.00p | 1,160.00p | 188 |
30/05/2019 | 1,165.00p | 1,167.50p | 1,165.00p | 1,167.50p | 0 |
29/05/2019 | 1,165.00p | 1,170.00p | 1,140.00p | 1,165.00p | 3429 |
28/05/2019 | 1,160.00p | 1,165.00p | 1,135.00p | 1,165.00p | 4193 |
24/05/2019 | 1,155.00p | 1,147.50p | 1,147.50p | 1,147.50p | 0 |
23/05/2019 | 1,155.00p | 1,150.00p | 1,147.50p | 1,147.50p | 0 |
*Close Price adjusted for both dividends and splits