Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/12/2020 | 1,395.00p | 1,440.00p | 1,377.00p | 1,410.00p | 622 |
16/12/2020 | 1,395.00p | 1,395.00p | 1,395.00p | 1,395.00p | 0 |
15/12/2020 | 1,395.00p | 1,395.00p | 1,377.00p | 1,395.00p | 5 |
14/12/2020 | 1,395.00p | 1,440.00p | 1,377.00p | 1,395.00p | 359 |
11/12/2020 | 1,350.00p | 1,400.00p | 1,320.00p | 1,400.00p | 1203 |
10/12/2020 | 1,350.00p | 1,350.00p | 1,350.00p | 1,350.00p | 0 |
09/12/2020 | 1,350.00p | 1,350.00p | 1,315.00p | 1,350.00p | 5 |
08/12/2020 | 1,350.00p | 1,350.00p | 1,302.00p | 1,350.00p | 185 |
07/12/2020 | 1,350.00p | 1,390.00p | 1,350.00p | 1,350.00p | 287 |
04/12/2020 | 1,350.00p | 1,390.00p | 1,316.00p | 1,350.00p | 479 |
03/12/2020 | 1,350.00p | 1,350.00p | 1,332.00p | 1,350.00p | 266 |
02/12/2020 | 1,350.00p | 1,395.00p | 1,350.00p | 1,350.00p | 35 |
01/12/2020 | 1,350.00p | 1,395.00p | 1,350.00p | 1,350.00p | 624 |
30/11/2020 | 1,350.00p | 1,395.00p | 1,332.00p | 1,350.00p | 612 |
27/11/2020 | 1,350.00p | 1,395.00p | 1,350.00p | 1,350.00p | 750 |
26/11/2020 | 1,350.00p | 1,400.00p | 1,350.00p | 1,350.00p | 32 |
25/11/2020 | 1,350.00p | 1,395.00p | 1,350.00p | 1,370.00p | 351 |
24/11/2020 | 1,350.00p | 1,350.00p | 1,350.00p | 1,350.00p | 1136 |
23/11/2020 | 1,405.00p | 1,405.00p | 1,350.00p | 1,350.00p | 956 |
20/11/2020 | 1,405.00p | 1,405.00p | 1,385.00p | 1,405.00p | 539 |
19/11/2020 | 1,405.00p | 1,405.00p | 1,385.00p | 1,405.00p | 172 |
18/11/2020 | 1,405.00p | 1,445.50p | 1,387.00p | 1,405.00p | 809 |
17/11/2020 | 1,405.00p | 1,405.00p | 1,387.00p | 1,405.00p | 6 |
16/11/2020 | 1,405.00p | 1,445.50p | 1,385.00p | 1,405.00p | 486 |
13/11/2020 | 1,405.00p | 1,450.00p | 1,385.00p | 1,405.00p | 347 |
12/11/2020 | 1,405.00p | 1,445.50p | 1,405.00p | 1,405.00p | 33 |
10/11/2020 | 1,405.00p | 1,405.00p | 1,385.00p | 1,405.00p | 9 |
09/11/2020 | 1,405.00p | 1,405.00p | 1,385.00p | 1,405.00p | 1224 |
06/11/2020 | 1,390.00p | 1,430.00p | 1,390.00p | 1,405.00p | 317 |
05/11/2020 | 1,390.00p | 1,410.00p | 1,375.00p | 1,390.00p | 707 |
04/11/2020 | 1,390.00p | 1,410.00p | 1,390.00p | 1,390.00p | 6 |
03/11/2020 | 1,395.00p | 1,415.00p | 1,390.00p | 1,390.00p | 708 |
02/11/2020 | 1,370.00p | 1,410.00p | 1,370.00p | 1,395.00p | 300 |
30/10/2020 | 1,350.00p | 1,400.00p | 1,340.00p | 1,370.00p | 1058 |
29/10/2020 | 1,350.00p | 1,350.00p | 1,350.00p | 1,350.00p | 0 |
28/10/2020 | 1,350.00p | 1,350.00p | 1,302.00p | 1,350.00p | 768 |
27/10/2020 | 1,350.00p | 1,350.00p | 1,315.00p | 1,350.00p | 16 |
26/10/2020 | 1,330.00p | 1,350.00p | 1,306.00p | 1,350.00p | 300 |
23/10/2020 | 1,330.00p | 1,375.00p | 1,306.00p | 1,330.00p | 938 |
22/10/2020 | 1,330.00p | 1,330.00p | 1,330.00p | 1,330.00p | 0 |
21/10/2020 | 1,330.00p | 1,375.00p | 1,306.00p | 1,330.00p | 457 |
20/10/2020 | 1,330.00p | 1,375.00p | 1,300.00p | 1,330.00p | 224 |
19/10/2020 | 1,330.00p | 1,378.00p | 1,280.00p | 1,330.00p | 563 |
16/10/2020 | 1,330.00p | 1,380.00p | 1,280.00p | 1,330.00p | 364 |
15/10/2020 | 1,330.00p | 1,330.00p | 1,330.00p | 1,330.00p | 0 |
14/10/2020 | 1,330.00p | 1,330.00p | 1,320.00p | 1,330.00p | 150 |
13/10/2020 | 1,350.00p | 1,350.00p | 1,300.00p | 1,330.00p | 403 |
12/10/2020 | 1,350.00p | 1,350.00p | 1,315.00p | 1,350.00p | 581 |
09/10/2020 | 1,350.00p | 1,350.00p | 1,350.00p | 1,350.00p | 525 |
08/10/2020 | 1,320.00p | 1,350.00p | 1,320.00p | 1,350.00p | 500 |
07/10/2020 | 1,385.00p | 1,385.00p | 1,301.00p | 1,320.00p | 353 |
06/10/2020 | 1,385.00p | 1,385.00p | 1,320.00p | 1,320.00p | 227 |
05/10/2020 | 1,370.00p | 1,420.00p | 1,361.20p | 1,385.00p | 1538 |
02/10/2020 | 1,350.00p | 1,410.00p | 1,350.00p | 1,370.00p | 784 |
01/10/2020 | 1,350.00p | 1,385.00p | 1,350.00p | 1,350.00p | 995 |
30/09/2020 | 1,345.00p | 1,400.00p | 1,326.00p | 1,350.00p | 954 |
29/09/2020 | 1,355.00p | 1,400.00p | 1,180.00p | 1,345.00p | 9527 |
28/09/2020 | 1,450.00p | 1,465.00p | 1,415.00p | 1,450.00p | 500 |
25/09/2020 | 1,450.00p | 1,467.00p | 1,450.00p | 1,450.00p | 68 |
24/09/2020 | 1,475.00p | 1,475.00p | 1,410.00p | 1,450.00p | 979 |
23/09/2020 | 1,475.00p | 1,475.00p | 1,475.00p | 1,475.00p | 75 |
22/09/2020 | 1,475.00p | 1,475.00p | 1,475.00p | 1,475.00p | 0 |
21/09/2020 | 1,475.00p | 1,475.00p | 1,450.00p | 1,475.00p | 501 |
18/09/2020 | 1,485.00p | 1,485.00p | 1,475.00p | 1,475.00p | 240 |
17/09/2020 | 1,485.00p | 1,485.00p | 1,453.50p | 1,485.00p | 114 |
16/09/2020 | 1,485.00p | 1,485.00p | 1,485.00p | 1,485.00p | 0 |
15/09/2020 | 1,485.00p | 1,505.00p | 1,485.00p | 1,485.00p | 199 |
14/09/2020 | 1,510.00p | 1,510.00p | 1,485.00p | 1,485.00p | 400 |
11/09/2020 | 1,530.00p | 1,530.00p | 1,500.00p | 1,510.00p | 1159 |
10/09/2020 | 1,550.00p | 1,550.00p | 1,530.00p | 1,530.00p | 1000 |
09/09/2020 | 1,550.00p | 1,550.00p | 1,550.00p | 1,550.00p | 500 |
08/09/2020 | 1,550.00p | 1,565.00p | 1,500.00p | 1,550.00p | 2705 |
07/09/2020 | 1,525.00p | 1,585.00p | 1,500.00p | 1,550.00p | 79 |
04/09/2020 | 1,520.00p | 1,552.73p | 1,502.50p | 1,525.00p | 1789 |
03/09/2020 | 1,460.00p | 1,538.00p | 1,454.50p | 1,520.00p | 2899 |
02/09/2020 | 1,460.00p | 1,460.00p | 1,460.00p | 1,460.00p | 0 |
01/09/2020 | 1,460.00p | 1,495.00p | 1,417.00p | 1,460.00p | 668 |
31/08/2020 | 1,460.00p | 1,460.00p | 1,460.00p | 1,460.00p | 0 |
28/08/2020 | 1,460.00p | 1,460.00p | 1,460.00p | 1,460.00p | 0 |
27/08/2020 | 1,460.00p | 1,488.00p | 1,417.00p | 1,460.00p | 619 |
26/08/2020 | 1,460.00p | 1,488.00p | 1,460.00p | 1,460.00p | 67 |
25/08/2020 | 1,460.00p | 1,460.00p | 1,460.00p | 1,460.00p | 72 |
24/08/2020 | 1,460.00p | 1,490.00p | 1,415.00p | 1,460.00p | 74 |
21/08/2020 | 1,460.00p | 1,490.00p | 1,460.00p | 1,460.00p | 66 |
20/08/2020 | 1,460.00p | 1,460.00p | 1,460.00p | 1,460.00p | 37 |
19/08/2020 | 1,460.00p | 1,460.00p | 1,460.00p | 1,460.00p | 4554 |
18/08/2020 | 1,460.00p | 1,460.00p | 1,460.00p | 1,460.00p | 0 |
17/08/2020 | 1,460.00p | 1,460.00p | 1,460.00p | 1,460.00p | 300 |
14/08/2020 | 1,460.00p | 1,470.00p | 1,410.00p | 1,460.00p | 646 |
13/08/2020 | 1,460.00p | 1,470.00p | 1,460.00p | 1,460.00p | 204 |
12/08/2020 | 1,470.00p | 1,470.00p | 1,460.00p | 1,460.00p | 51 |
11/08/2020 | 1,490.00p | 1,512.00p | 1,470.00p | 1,470.00p | 1150 |
10/08/2020 | 1,490.00p | 1,490.00p | 1,467.00p | 1,490.00p | 7 |
07/08/2020 | 1,490.00p | 1,515.00p | 1,490.00p | 1,490.00p | 65 |
06/08/2020 | 1,490.00p | 1,515.00p | 1,463.00p | 1,490.00p | 264 |
05/08/2020 | 1,490.00p | 1,490.00p | 1,490.00p | 1,490.00p | 0 |
04/08/2020 | 1,490.00p | 1,515.00p | 1,490.00p | 1,490.00p | 6 |
03/08/2020 | 1,500.00p | 1,500.00p | 1,462.80p | 1,490.00p | 675 |
31/07/2020 | 1,450.00p | 1,500.00p | 1,450.00p | 1,500.00p | 850 |
30/07/2020 | 1,450.00p | 1,500.00p | 1,425.00p | 1,450.00p | 597 |
29/07/2020 | 1,450.00p | 1,500.00p | 1,450.00p | 1,450.00p | 50 |
28/07/2020 | 1,450.00p | 1,450.00p | 1,450.00p | 1,450.00p | 200 |
27/07/2020 | 1,450.00p | 1,450.00p | 1,450.00p | 1,450.00p | 317 |
24/07/2020 | 1,450.00p | 1,455.00p | 1,450.00p | 1,450.00p | 182 |
23/07/2020 | 1,450.00p | 1,500.00p | 1,450.00p | 1,450.00p | 159 |
22/07/2020 | 1,450.00p | 1,500.00p | 1,450.00p | 1,450.00p | 166 |
21/07/2020 | 1,410.00p | 1,470.00p | 1,400.00p | 1,450.00p | 250 |
20/07/2020 | 1,415.00p | 1,415.00p | 1,383.50p | 1,410.00p | 259 |
17/07/2020 | 1,430.00p | 1,430.00p | 1,385.00p | 1,415.00p | 582 |
16/07/2020 | 1,450.00p | 1,450.00p | 1,430.00p | 1,430.00p | 1000 |
15/07/2020 | 1,450.00p | 1,450.00p | 1,450.00p | 1,450.00p | 0 |
14/07/2020 | 1,450.00p | 1,500.00p | 1,415.00p | 1,450.00p | 24 |
13/07/2020 | 1,450.00p | 1,500.00p | 1,450.00p | 1,450.00p | 222 |
10/07/2020 | 1,450.00p | 1,450.00p | 1,450.00p | 1,450.00p | 1382 |
09/07/2020 | 1,450.00p | 1,450.00p | 1,425.00p | 1,450.00p | 91 |
08/07/2020 | 1,450.00p | 1,500.00p | 1,425.00p | 1,450.00p | 419 |
07/07/2020 | 1,450.00p | 1,450.00p | 1,415.00p | 1,450.00p | 200 |
06/07/2020 | 1,425.00p | 1,450.00p | 1,405.00p | 1,450.00p | 793 |
03/07/2020 | 1,400.00p | 1,447.50p | 1,400.00p | 1,425.00p | 47 |
02/07/2020 | 1,360.00p | 1,445.00p | 1,360.00p | 1,400.00p | 1141 |
01/07/2020 | 1,350.00p | 1,400.00p | 1,326.00p | 1,360.00p | 669 |
30/06/2020 | 1,350.00p | 1,395.00p | 1,312.00p | 1,350.00p | 292 |
29/06/2020 | 1,350.00p | 1,395.00p | 1,350.00p | 1,350.00p | 249 |
26/06/2020 | 1,335.00p | 1,370.00p | 1,310.00p | 1,350.00p | 767 |
25/06/2020 | 1,320.00p | 1,335.00p | 1,270.00p | 1,335.00p | 1420 |
24/06/2020 | 1,310.00p | 1,370.00p | 1,275.00p | 1,370.00p | 2767 |
23/06/2020 | 1,405.00p | 1,405.00p | 1,275.00p | 1,310.00p | 3139 |
22/06/2020 | 1,375.00p | 1,405.00p | 1,364.50p | 1,405.00p | 1702 |
19/06/2020 | 1,500.00p | 1,500.00p | 1,375.00p | 1,375.00p | 2084 |
18/06/2020 | 1,500.00p | 1,500.00p | 1,400.00p | 1,500.00p | 268 |
17/06/2020 | 1,520.00p | 1,520.00p | 1,500.00p | 1,500.00p | 64 |
16/06/2020 | 1,470.00p | 1,520.00p | 1,469.00p | 1,520.00p | 1301 |
15/06/2020 | 1,470.00p | 1,470.00p | 1,469.00p | 1,470.00p | 203 |
12/06/2020 | 1,500.00p | 1,509.00p | 1,425.00p | 1,470.00p | 1360 |
11/06/2020 | 1,550.00p | 1,550.00p | 1,460.00p | 1,500.00p | 250 |
10/06/2020 | 1,560.00p | 1,560.00p | 1,510.00p | 1,550.00p | 787 |
09/06/2020 | 1,560.00p | 1,572.00p | 1,525.00p | 1,560.00p | 173 |
08/06/2020 | 1,550.00p | 1,596.50p | 1,520.00p | 1,560.00p | 1377 |
05/06/2020 | 1,500.00p | 1,585.00p | 1,500.00p | 1,550.00p | 4230 |
04/06/2020 | 1,525.00p | 1,534.99p | 1,500.00p | 1,500.00p | 1445 |
03/06/2020 | 1,525.00p | 1,550.00p | 1,510.00p | 1,525.00p | 2247 |
02/06/2020 | 1,470.00p | 1,550.00p | 1,470.00p | 1,525.00p | 1751 |
29/05/2020 | 1,400.00p | 1,500.00p | 1,400.00p | 1,460.00p | 2436 |
28/05/2020 | 1,375.00p | 1,385.00p | 1,375.00p | 1,375.00p | 195 |
27/05/2020 | 1,375.00p | 1,390.00p | 1,365.00p | 1,375.00p | 106 |
26/05/2020 | 1,400.00p | 1,400.00p | 1,366.00p | 1,375.00p | 1159 |
25/05/2020 | 1,400.00p | 1,400.00p | 1,400.00p | 1,400.00p | 726 |
22/05/2020 | 1,400.00p | 1,400.00p | 1,400.00p | 1,400.00p | 726 |
21/05/2020 | 1,400.00p | 1,430.00p | 1,386.00p | 1,400.00p | 301 |
20/05/2020 | 1,400.00p | 1,400.00p | 1,386.00p | 1,400.00p | 639 |
19/05/2020 | 1,400.00p | 1,440.00p | 1,400.00p | 1,400.00p | 277 |
18/05/2020 | 1,400.00p | 1,400.00p | 1,395.00p | 1,400.00p | 364 |
15/05/2020 | 1,370.00p | 1,415.00p | 1,370.00p | 1,385.00p | 1032 |
14/05/2020 | 1,370.00p | 1,370.00p | 1,336.00p | 1,370.00p | 338 |
13/05/2020 | 1,370.00p | 1,409.00p | 1,325.00p | 1,370.00p | 563 |
12/05/2020 | 1,370.00p | 1,410.00p | 1,370.00p | 1,370.00p | 427 |
11/05/2020 | 1,350.00p | 1,400.00p | 1,320.00p | 1,370.00p | 3121 |
08/05/2020 | 1,340.00p | 1,364.90p | 1,315.00p | 1,350.00p | 771 |
07/05/2020 | 1,340.00p | 1,364.90p | 1,315.00p | 1,350.00p | 771 |
06/05/2020 | 1,335.00p | 1,365.00p | 1,335.00p | 1,340.00p | 572 |
05/05/2020 | 1,335.00p | 1,335.00p | 1,335.00p | 1,335.00p | 732 |
04/05/2020 | 1,375.00p | 1,390.00p | 1,335.00p | 1,335.00p | 504 |
01/05/2020 | 1,400.00p | 1,400.00p | 1,375.00p | 1,375.00p | 0 |
30/04/2020 | 1,400.00p | 1,410.00p | 1,351.00p | 1,400.00p | 993 |
29/04/2020 | 1,425.00p | 1,425.00p | 1,400.00p | 1,400.00p | 2135 |
28/04/2020 | 1,385.00p | 1,441.00p | 1,385.00p | 1,425.00p | 3763 |
27/04/2020 | 1,350.00p | 1,400.00p | 1,350.00p | 1,385.00p | 2120 |
24/04/2020 | 1,340.00p | 1,382.00p | 1,302.00p | 1,350.00p | 979 |
23/04/2020 | 1,330.00p | 1,378.00p | 1,280.00p | 1,340.00p | 277 |
22/04/2020 | 1,330.00p | 1,330.00p | 1,330.00p | 1,330.00p | 2000 |
21/04/2020 | 1,330.00p | 1,330.00p | 1,330.00p | 1,330.00p | 0 |
20/04/2020 | 1,330.00p | 1,386.00p | 1,330.00p | 1,330.00p | 72 |
17/04/2020 | 1,330.00p | 1,393.00p | 1,295.00p | 1,330.00p | 213 |
16/04/2020 | 1,305.00p | 1,345.50p | 1,305.00p | 1,330.00p | 522 |
15/04/2020 | 1,330.00p | 1,336.50p | 1,264.50p | 1,305.00p | 1095 |
14/04/2020 | 1,330.00p | 1,398.60p | 1,260.00p | 1,330.00p | 2848 |
13/04/2020 | 1,305.00p | 1,350.00p | 1,305.00p | 1,330.00p | 11549 |
10/04/2020 | 1,305.00p | 1,350.00p | 1,305.00p | 1,330.00p | 11549 |
09/04/2020 | 1,305.00p | 1,350.00p | 1,305.00p | 1,330.00p | 11549 |
08/04/2020 | 1,305.00p | 1,320.00p | 1,305.00p | 1,305.00p | 226 |
07/04/2020 | 1,300.00p | 1,330.00p | 1,285.00p | 1,320.00p | 1348 |
06/04/2020 | 1,300.00p | 1,338.00p | 1,300.00p | 1,300.00p | 1707 |
03/04/2020 | 1,325.00p | 1,338.00p | 1,300.00p | 1,300.00p | 81 |
02/04/2020 | 1,325.00p | 1,325.00p | 1,325.00p | 1,325.00p | 0 |
01/04/2020 | 1,325.00p | 1,325.00p | 1,266.50p | 1,325.00p | 28 |
31/03/2020 | 1,325.00p | 1,340.00p | 1,250.00p | 1,340.00p | 195 |
30/03/2020 | 1,325.00p | 1,325.00p | 1,325.00p | 1,325.00p | 0 |
27/03/2020 | 1,375.00p | 1,375.00p | 1,300.00p | 1,325.00p | 2015 |
26/03/2020 | 1,275.00p | 1,395.00p | 1,255.00p | 1,375.00p | 5192 |
25/03/2020 | 1,275.00p | 1,275.00p | 1,275.00p | 1,275.00p | 0 |
24/03/2020 | 1,275.00p | 1,275.00p | 1,250.00p | 1,275.00p | 200 |
23/03/2020 | 1,150.00p | 1,250.00p | 1,150.00p | 1,240.00p | 782 |
20/03/2020 | 1,100.00p | 1,200.00p | 1,100.00p | 1,150.00p | 2075 |
19/03/2020 | 1,090.00p | 1,149.00p | 1,090.00p | 1,100.00p | 615 |
18/03/2020 | 1,060.00p | 1,125.00p | 1,032.80p | 1,090.00p | 2160 |
17/03/2020 | 1,100.00p | 1,120.00p | 1,000.00p | 1,060.00p | 15885 |
16/03/2020 | 1,150.00p | 1,150.00p | 1,035.00p | 1,100.00p | 7298 |
13/03/2020 | 1,150.00p | 1,194.00p | 1,120.00p | 1,150.00p | 4925 |
12/03/2020 | 1,175.00p | 1,195.20p | 1,120.00p | 1,160.00p | 2763 |
11/03/2020 | 1,175.00p | 1,175.00p | 1,160.00p | 1,175.00p | 347 |
*Close Price adjusted for both dividends and splits