Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/03/2020 | 400.00p | 407.00p | 400.00p | 407.00p | 0 |
19/03/2020 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
18/03/2020 | 427.00p | 427.50p | 400.00p | 400.00p | 0 |
17/03/2020 | 449.00p | 449.00p | 427.50p | 427.50p | 0 |
16/03/2020 | 452.50p | 452.50p | 448.00p | 448.00p | 0 |
13/03/2020 | 452.50p | 452.50p | 441.06p | 452.50p | 2000 |
12/03/2020 | 495.00p | 497.00p | 452.50p | 452.50p | 0 |
11/03/2020 | 497.00p | 497.00p | 497.00p | 497.00p | 0 |
10/03/2020 | 494.00p | 499.00p | 494.00p | 497.00p | 0 |
09/03/2020 | 508.00p | 531.00p | 483.00p | 494.00p | 0 |
06/03/2020 | 532.00p | 540.00p | 531.00p | 531.00p | 90 |
05/03/2020 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
04/03/2020 | 531.00p | 540.00p | 531.00p | 535.00p | 368 |
03/03/2020 | 529.00p | 531.00p | 529.00p | 531.00p | 0 |
02/03/2020 | 527.00p | 529.00p | 527.00p | 529.00p | 0 |
28/02/2020 | 534.00p | 534.00p | 520.00p | 527.00p | 2000 |
27/02/2020 | 540.00p | 540.00p | 536.00p | 536.00p | 0 |
26/02/2020 | 548.00p | 548.00p | 539.84p | 540.00p | 1000 |
25/02/2020 | 548.00p | 548.00p | 548.00p | 548.00p | 0 |
24/02/2020 | 549.00p | 558.00p | 548.00p | 548.00p | 22 |
21/02/2020 | 549.00p | 549.00p | 541.80p | 549.00p | 2000 |
20/02/2020 | 549.00p | 558.00p | 549.00p | 549.00p | 500 |
19/02/2020 | 549.00p | 549.00p | 549.00p | 549.00p | 0 |
18/02/2020 | 549.00p | 549.00p | 549.00p | 549.00p | 0 |
17/02/2020 | 549.00p | 549.00p | 549.00p | 549.00p | 0 |
14/02/2020 | 549.00p | 549.00p | 549.00p | 549.00p | 0 |
13/02/2020 | 549.00p | 549.00p | 549.00p | 549.00p | 0 |
12/02/2020 | 549.00p | 549.00p | 549.00p | 549.00p | 0 |
11/02/2020 | 549.00p | 549.00p | 549.00p | 549.00p | 0 |
10/02/2020 | 549.00p | 549.00p | 549.00p | 549.00p | 0 |
07/02/2020 | 549.00p | 549.00p | 549.00p | 549.00p | 0 |
06/02/2020 | 549.00p | 558.00p | 549.00p | 549.00p | 35 |
05/02/2020 | 551.00p | 561.00p | 549.00p | 549.00p | 4603 |
04/02/2020 | 550.00p | 550.00p | 546.00p | 550.00p | 1880 |
03/02/2020 | 552.00p | 552.00p | 550.00p | 550.00p | 0 |
31/01/2020 | 557.00p | 557.00p | 552.00p | 552.00p | 0 |
30/01/2020 | 557.00p | 557.00p | 557.00p | 557.00p | 0 |
29/01/2020 | 559.00p | 559.00p | 557.00p | 557.00p | 0 |
28/01/2020 | 563.00p | 563.00p | 559.00p | 559.00p | 0 |
27/01/2020 | 569.00p | 578.00p | 560.00p | 563.00p | 791 |
24/01/2020 | 570.00p | 570.00p | 569.00p | 569.00p | 0 |
23/01/2020 | 570.00p | 570.00p | 570.00p | 570.00p | 0 |
22/01/2020 | 570.00p | 580.00p | 561.68p | 570.00p | 113 |
21/01/2020 | 570.00p | 580.00p | 570.00p | 570.00p | 41 |
20/01/2020 | 565.00p | 570.00p | 565.00p | 567.00p | 500 |
17/01/2020 | 565.00p | 565.00p | 561.68p | 565.00p | 92 |
16/01/2020 | 561.00p | 569.15p | 561.00p | 561.00p | 350 |
15/01/2020 | 561.00p | 561.00p | 561.00p | 561.00p | 0 |
14/01/2020 | 561.00p | 569.15p | 561.00p | 561.00p | 650 |
13/01/2020 | 561.00p | 561.00p | 561.00p | 561.00p | 0 |
10/01/2020 | 558.00p | 561.00p | 558.00p | 561.00p | 0 |
09/01/2020 | 554.00p | 558.00p | 554.00p | 558.00p | 0 |
08/01/2020 | 554.00p | 563.15p | 554.00p | 554.00p | 352 |
07/01/2020 | 554.00p | 554.00p | 554.00p | 554.00p | 0 |
06/01/2020 | 554.00p | 554.00p | 554.00p | 554.00p | 0 |
03/01/2020 | 554.00p | 554.00p | 554.00p | 554.00p | 0 |
02/01/2020 | 554.00p | 554.00p | 554.00p | 554.00p | 0 |
31/12/2019 | 554.00p | 564.00p | 554.00p | 554.00p | 5 |
30/12/2019 | 554.00p | 554.00p | 554.00p | 554.00p | 0 |
27/12/2019 | 554.00p | 554.00p | 554.00p | 554.00p | 0 |
24/12/2019 | 554.00p | 554.00p | 554.00p | 554.00p | 0 |
23/12/2019 | 552.00p | 564.00p | 552.00p | 554.00p | 21 |
20/12/2019 | 546.00p | 553.00p | 546.00p | 552.00p | 0 |
19/12/2019 | 546.00p | 546.00p | 546.00p | 546.00p | 0 |
18/12/2019 | 540.00p | 550.00p | 540.00p | 546.00p | 515 |
17/12/2019 | 520.00p | 540.00p | 520.00p | 540.00p | 2000 |
16/12/2019 | 516.00p | 522.60p | 511.53p | 518.00p | 2019 |
13/12/2019 | 508.00p | 522.00p | 508.00p | 516.00p | 3354 |
12/12/2019 | 515.00p | 515.00p | 514.00p | 514.00p | 0 |
11/12/2019 | 519.00p | 519.00p | 515.00p | 515.00p | 0 |
10/12/2019 | 525.00p | 525.00p | 519.00p | 519.00p | 0 |
09/12/2019 | 525.00p | 529.00p | 525.00p | 525.00p | 1000 |
06/12/2019 | 524.00p | 526.00p | 523.00p | 525.00p | 6500 |
05/12/2019 | 524.00p | 524.00p | 521.00p | 523.00p | 0 |
04/12/2019 | 534.00p | 534.00p | 524.00p | 524.00p | 4000 |
03/12/2019 | 539.00p | 539.00p | 534.00p | 534.00p | 0 |
02/12/2019 | 539.00p | 539.00p | 539.00p | 539.00p | 0 |
29/11/2019 | 539.00p | 539.00p | 539.00p | 539.00p | 0 |
28/11/2019 | 539.00p | 553.00p | 539.00p | 539.00p | 0 |
27/11/2019 | 553.00p | 553.00p | 553.00p | 553.00p | 0 |
26/11/2019 | 553.00p | 553.00p | 553.00p | 553.00p | 0 |
25/11/2019 | 555.00p | 564.00p | 553.00p | 553.00p | 3400 |
22/11/2019 | 555.00p | 562.10p | 555.00p | 555.00p | 621 |
21/11/2019 | 555.00p | 557.52p | 555.00p | 555.00p | 2000 |
20/11/2019 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
19/11/2019 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
18/11/2019 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
15/11/2019 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
14/11/2019 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
13/11/2019 | 560.00p | 560.00p | 555.00p | 555.00p | 0 |
12/11/2019 | 570.00p | 580.00p | 560.00p | 560.00p | 4308 |
11/11/2019 | 570.00p | 570.00p | 570.00p | 570.00p | 0 |
08/11/2019 | 570.00p | 570.00p | 570.00p | 570.00p | 0 |
07/11/2019 | 570.00p | 570.00p | 570.00p | 570.00p | 14946 |
06/11/2019 | 570.00p | 570.00p | 570.00p | 570.00p | 0 |
05/11/2019 | 570.00p | 570.00p | 570.00p | 570.00p | 0 |
04/11/2019 | 573.00p | 573.00p | 570.00p | 570.00p | 0 |
01/11/2019 | 573.00p | 573.00p | 573.00p | 573.00p | 0 |
31/10/2019 | 573.00p | 573.00p | 573.00p | 573.00p | 0 |
30/10/2019 | 575.00p | 575.00p | 573.00p | 573.00p | 0 |
29/10/2019 | 580.00p | 580.00p | 575.00p | 575.00p | 0 |
28/10/2019 | 585.00p | 585.00p | 580.00p | 583.00p | 0 |
25/10/2019 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
24/10/2019 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
23/10/2019 | 588.00p | 588.00p | 585.00p | 585.00p | 0 |
22/10/2019 | 588.00p | 588.00p | 588.00p | 588.00p | 0 |
21/10/2019 | 588.00p | 588.00p | 588.00p | 588.00p | 0 |
18/10/2019 | 591.00p | 591.00p | 588.00p | 588.00p | 0 |
17/10/2019 | 591.00p | 591.00p | 591.00p | 591.00p | 0 |
16/10/2019 | 591.00p | 591.00p | 591.00p | 591.00p | 0 |
15/10/2019 | 591.00p | 591.00p | 591.00p | 591.00p | 0 |
14/10/2019 | 591.00p | 591.00p | 591.00p | 591.00p | 0 |
11/10/2019 | 594.00p | 600.40p | 591.00p | 591.00p | 2000 |
10/10/2019 | 594.00p | 594.00p | 594.00p | 594.00p | 0 |
09/10/2019 | 594.00p | 594.00p | 594.00p | 594.00p | 0 |
08/10/2019 | 594.00p | 594.00p | 594.00p | 594.00p | 0 |
07/10/2019 | 594.00p | 594.00p | 594.00p | 594.00p | 0 |
04/10/2019 | 596.00p | 596.00p | 594.00p | 594.00p | 0 |
03/10/2019 | 596.00p | 602.40p | 596.00p | 596.00p | 400 |
02/10/2019 | 592.00p | 596.00p | 592.00p | 596.00p | 0 |
01/10/2019 | 592.00p | 596.80p | 592.00p | 592.00p | 388 |
30/09/2019 | 592.00p | 592.00p | 592.00p | 592.00p | 0 |
27/09/2019 | 592.00p | 592.00p | 592.00p | 592.00p | 0 |
26/09/2019 | 592.00p | 592.00p | 592.00p | 592.00p | 0 |
25/09/2019 | 592.00p | 592.00p | 592.00p | 592.00p | 0 |
24/09/2019 | 608.00p | 608.00p | 592.00p | 592.00p | 0 |
23/09/2019 | 608.00p | 608.00p | 608.00p | 608.00p | 0 |
20/09/2019 | 608.00p | 608.00p | 608.00p | 608.00p | 0 |
19/09/2019 | 608.00p | 608.00p | 608.00p | 608.00p | 0 |
18/09/2019 | 608.00p | 608.00p | 608.00p | 608.00p | 0 |
17/09/2019 | 608.00p | 608.00p | 608.00p | 608.00p | 0 |
16/09/2019 | 608.00p | 608.00p | 608.00p | 608.00p | 0 |
13/09/2019 | 608.00p | 608.00p | 608.00p | 608.00p | 0 |
12/09/2019 | 608.00p | 608.00p | 608.00p | 608.00p | 0 |
11/09/2019 | 608.00p | 608.00p | 608.00p | 608.00p | 0 |
10/09/2019 | 608.00p | 608.00p | 608.00p | 608.00p | 0 |
09/09/2019 | 608.00p | 608.00p | 608.00p | 608.00p | 0 |
06/09/2019 | 608.00p | 609.60p | 608.00p | 608.00p | 1800 |
05/09/2019 | 618.00p | 618.00p | 607.84p | 608.00p | 822 |
04/09/2019 | 623.00p | 623.00p | 623.00p | 623.00p | 0 |
03/09/2019 | 623.00p | 623.00p | 623.00p | 623.00p | 0 |
02/09/2019 | 623.00p | 630.00p | 623.00p | 623.00p | 4000 |
30/08/2019 | 623.00p | 623.00p | 623.00p | 623.00p | 0 |
29/08/2019 | 623.00p | 623.00p | 623.00p | 623.00p | 0 |
28/08/2019 | 626.00p | 626.00p | 623.00p | 623.00p | 0 |
27/08/2019 | 633.00p | 633.00p | 626.00p | 626.00p | 0 |
23/08/2019 | 633.00p | 633.00p | 633.00p | 633.00p | 0 |
22/08/2019 | 633.00p | 633.00p | 633.00p | 633.00p | 0 |
21/08/2019 | 633.00p | 633.00p | 633.00p | 633.00p | 0 |
20/08/2019 | 634.00p | 634.00p | 633.00p | 633.00p | 0 |
19/08/2019 | 634.00p | 634.00p | 634.00p | 634.00p | 0 |
16/08/2019 | 634.00p | 634.00p | 634.00p | 634.00p | 0 |
15/08/2019 | 635.00p | 635.00p | 634.00p | 634.00p | 0 |
14/08/2019 | 635.00p | 635.00p | 635.00p | 635.00p | 0 |
13/08/2019 | 636.00p | 636.00p | 635.00p | 635.00p | 0 |
12/08/2019 | 636.00p | 636.00p | 636.00p | 636.00p | 0 |
09/08/2019 | 636.00p | 636.00p | 636.00p | 636.00p | 0 |
08/08/2019 | 636.00p | 636.00p | 636.00p | 636.00p | 0 |
07/08/2019 | 636.00p | 636.00p | 636.00p | 636.00p | 0 |
06/08/2019 | 636.00p | 636.00p | 636.00p | 636.00p | 0 |
05/08/2019 | 641.00p | 641.00p | 636.00p | 636.00p | 0 |
02/08/2019 | 641.00p | 641.00p | 641.00p | 641.00p | 0 |
01/08/2019 | 641.00p | 641.00p | 641.00p | 641.00p | 0 |
31/07/2019 | 642.00p | 642.00p | 641.00p | 641.00p | 0 |
30/07/2019 | 632.00p | 642.00p | 632.00p | 642.00p | 500 |
29/07/2019 | 632.00p | 632.00p | 632.00p | 632.00p | 0 |
26/07/2019 | 634.00p | 634.00p | 634.00p | 634.00p | 0 |
25/07/2019 | 634.00p | 634.00p | 630.35p | 634.00p | 1319 |
24/07/2019 | 634.00p | 634.00p | 634.00p | 634.00p | 0 |
23/07/2019 | 634.00p | 634.00p | 634.00p | 634.00p | 0 |
22/07/2019 | 634.00p | 634.00p | 634.00p | 634.00p | 0 |
19/07/2019 | 634.00p | 634.00p | 634.00p | 634.00p | 0 |
18/07/2019 | 634.00p | 637.76p | 634.00p | 634.00p | 18 |
17/07/2019 | 634.00p | 637.65p | 634.00p | 634.00p | 100 |
16/07/2019 | 630.00p | 634.00p | 630.00p | 634.00p | 0 |
15/07/2019 | 630.00p | 630.00p | 630.00p | 630.00p | 0 |
12/07/2019 | 626.00p | 634.00p | 626.00p | 630.00p | 46 |
11/07/2019 | 622.00p | 626.00p | 622.00p | 626.00p | 0 |
10/07/2019 | 610.00p | 622.00p | 610.00p | 622.00p | 0 |
09/07/2019 | 610.00p | 610.00p | 610.00p | 610.00p | 0 |
08/07/2019 | 609.00p | 610.00p | 609.00p | 610.00p | 0 |
05/07/2019 | 609.00p | 609.00p | 609.00p | 609.00p | 0 |
04/07/2019 | 609.00p | 616.00p | 609.00p | 609.00p | 400 |
03/07/2019 | 609.00p | 609.00p | 609.00p | 609.00p | 0 |
02/07/2019 | 609.00p | 609.00p | 609.00p | 609.00p | 0 |
01/07/2019 | 609.00p | 609.00p | 609.00p | 609.00p | 0 |
28/06/2019 | 609.00p | 609.00p | 609.00p | 609.00p | 16233 |
27/06/2019 | 610.00p | 610.00p | 610.00p | 610.00p | 0 |
26/06/2019 | 610.00p | 618.00p | 610.00p | 610.00p | 500 |
25/06/2019 | 610.00p | 610.00p | 610.00p | 610.00p | 0 |
24/06/2019 | 610.00p | 610.00p | 610.00p | 610.00p | 0 |
21/06/2019 | 610.00p | 610.00p | 610.00p | 610.00p | 0 |
20/06/2019 | 610.00p | 610.00p | 610.00p | 610.00p | 0 |
19/06/2019 | 610.00p | 610.00p | 610.00p | 610.00p | 0 |
18/06/2019 | 610.00p | 610.00p | 610.00p | 610.00p | 0 |
17/06/2019 | 602.00p | 610.00p | 602.00p | 610.00p | 0 |
14/06/2019 | 602.00p | 602.00p | 602.00p | 602.00p | 0 |
13/06/2019 | 602.00p | 602.00p | 602.00p | 602.00p | 0 |
12/06/2019 | 602.00p | 602.00p | 602.00p | 602.00p | 0 |
11/06/2019 | 602.00p | 602.00p | 602.00p | 602.00p | 0 |
*Close Price adjusted for both dividends and splits