Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/04/2020 | 4,650.00p | 4,970.00p | 4,640.00p | 4,800.00p | 8488 |
13/04/2020 | 4,475.00p | 4,700.00p | 4,450.00p | 4,680.00p | 13712 |
10/04/2020 | 4,475.00p | 4,700.00p | 4,450.00p | 4,680.00p | 13712 |
09/04/2020 | 4,475.00p | 4,700.00p | 4,450.00p | 4,680.00p | 13712 |
08/04/2020 | 4,475.00p | 4,549.75p | 4,410.00p | 4,475.00p | 12262 |
07/04/2020 | 4,300.00p | 4,550.00p | 4,295.00p | 4,475.00p | 7669 |
06/04/2020 | 4,205.00p | 4,320.00p | 4,150.00p | 4,265.00p | 10093 |
03/04/2020 | 4,120.00p | 4,300.00p | 4,100.00p | 4,205.00p | 11470 |
02/04/2020 | 4,075.00p | 4,200.00p | 3,950.00p | 4,120.00p | 6462 |
01/04/2020 | 4,100.00p | 4,184.00p | 3,900.00p | 4,075.00p | 3741 |
31/03/2020 | 4,200.00p | 4,276.00p | 4,100.00p | 4,175.00p | 3766 |
30/03/2020 | 4,245.00p | 4,399.75p | 4,100.00p | 4,280.00p | 4833 |
27/03/2020 | 4,300.00p | 4,390.00p | 4,200.00p | 4,270.00p | 25864 |
26/03/2020 | 4,255.00p | 4,390.00p | 4,175.00p | 4,300.00p | 22374 |
25/03/2020 | 3,950.00p | 4,365.00p | 3,900.00p | 4,330.00p | 31611 |
24/03/2020 | 3,850.00p | 4,000.00p | 3,850.00p | 3,950.00p | 12950 |
23/03/2020 | 3,925.00p | 3,950.00p | 3,800.00p | 3,810.00p | 28779 |
20/03/2020 | 3,825.00p | 4,090.00p | 3,825.00p | 3,960.00p | 12522 |
19/03/2020 | 3,425.00p | 3,890.00p | 3,300.25p | 3,825.00p | 22834 |
18/03/2020 | 3,300.00p | 3,498.90p | 2,995.00p | 3,425.00p | 17971 |
17/03/2020 | 3,845.00p | 3,920.00p | 3,100.00p | 3,400.00p | 29951 |
16/03/2020 | 4,550.00p | 4,560.00p | 3,600.00p | 3,820.00p | 19208 |
13/03/2020 | 4,550.00p | 4,620.00p | 4,500.00p | 4,550.00p | 3372 |
12/03/2020 | 4,600.00p | 4,680.00p | 4,520.00p | 4,600.00p | 9773 |
11/03/2020 | 4,630.00p | 4,848.90p | 4,560.00p | 4,725.00p | 3910 |
10/03/2020 | 4,500.00p | 4,690.00p | 4,490.00p | 4,630.00p | 7645 |
09/03/2020 | 4,830.00p | 4,830.00p | 4,270.00p | 4,360.00p | 15469 |
06/03/2020 | 5,220.00p | 5,300.00p | 4,900.00p | 4,970.00p | 5059 |
05/03/2020 | 5,300.00p | 5,400.00p | 5,200.00p | 5,250.00p | 11687 |
04/03/2020 | 4,980.00p | 5,388.00p | 4,980.00p | 5,300.00p | 6738 |
03/03/2020 | 4,840.00p | 4,918.90p | 4,700.00p | 4,900.00p | 5135 |
02/03/2020 | 4,860.00p | 5,000.00p | 4,750.00p | 4,840.00p | 6627 |
28/02/2020 | 4,900.00p | 4,998.90p | 4,600.00p | 4,860.00p | 26906 |
27/02/2020 | 5,170.00p | 5,170.00p | 4,910.00p | 4,980.00p | 12973 |
26/02/2020 | 5,270.00p | 5,280.00p | 5,140.00p | 5,220.00p | 13513 |
25/02/2020 | 5,250.00p | 5,340.00p | 5,210.00p | 5,270.00p | 6524 |
24/02/2020 | 5,520.00p | 5,520.00p | 5,118.00p | 5,250.00p | 25629 |
21/02/2020 | 5,630.00p | 5,660.00p | 5,600.00p | 5,630.00p | 6247 |
20/02/2020 | 5,570.00p | 5,660.00p | 5,560.00p | 5,630.00p | 9418 |
19/02/2020 | 5,460.00p | 5,600.00p | 5,380.00p | 5,570.00p | 2481 |
18/02/2020 | 5,430.00p | 5,475.00p | 5,380.00p | 5,460.00p | 2425 |
17/02/2020 | 5,430.00p | 5,468.00p | 5,380.00p | 5,420.00p | 2709 |
14/02/2020 | 5,420.00p | 5,479.99p | 5,380.00p | 5,430.00p | 16257 |
13/02/2020 | 5,420.00p | 5,474.00p | 5,360.00p | 5,380.00p | 2974 |
12/02/2020 | 5,520.00p | 5,520.00p | 5,340.00p | 5,420.00p | 3306 |
11/02/2020 | 5,530.00p | 5,599.00p | 5,460.00p | 5,520.00p | 1740 |
10/02/2020 | 5,520.00p | 5,640.00p | 5,480.00p | 5,480.00p | 3659 |
07/02/2020 | 5,470.00p | 5,560.00p | 5,440.25p | 5,500.00p | 5878 |
06/02/2020 | 5,460.00p | 5,490.00p | 5,420.00p | 5,470.00p | 19767 |
05/02/2020 | 5,500.00p | 5,600.00p | 5,420.00p | 5,460.00p | 4781 |
04/02/2020 | 5,440.00p | 5,571.00p | 5,400.00p | 5,420.00p | 5507 |
03/02/2020 | 5,340.00p | 5,479.00p | 5,332.00p | 5,440.00p | 34991 |
31/01/2020 | 5,320.00p | 5,340.00p | 5,285.00p | 5,330.00p | 7261 |
30/01/2020 | 5,310.00p | 5,324.00p | 5,260.00p | 5,320.00p | 4125 |
29/01/2020 | 5,420.00p | 5,420.00p | 5,240.00p | 5,340.00p | 4308 |
28/01/2020 | 5,420.00p | 5,480.00p | 5,360.00p | 5,420.00p | 3171 |
27/01/2020 | 5,390.00p | 5,480.00p | 5,360.00p | 5,400.00p | 4047 |
24/01/2020 | 5,400.00p | 5,480.00p | 5,320.00p | 5,410.00p | 4780 |
23/01/2020 | 5,550.00p | 5,600.00p | 5,320.00p | 5,500.00p | 3826 |
22/01/2020 | 5,200.00p | 5,580.00p | 5,140.00p | 5,580.00p | 18742 |
21/01/2020 | 4,970.00p | 5,252.00p | 4,940.00p | 5,200.00p | 8629 |
20/01/2020 | 5,050.00p | 5,059.00p | 4,940.00p | 5,000.00p | 6464 |
17/01/2020 | 5,030.00p | 5,100.00p | 4,960.00p | 5,000.00p | 7534 |
16/01/2020 | 4,950.00p | 5,100.00p | 4,590.00p | 5,030.00p | 20798 |
15/01/2020 | 4,980.00p | 4,992.00p | 4,960.00p | 4,960.00p | 4558 |
14/01/2020 | 5,040.00p | 5,040.00p | 4,960.00p | 4,980.00p | 4630 |
13/01/2020 | 5,080.00p | 5,120.00p | 4,920.25p | 5,000.00p | 9283 |
10/01/2020 | 5,010.00p | 5,092.00p | 4,980.00p | 5,040.00p | 32200 |
09/01/2020 | 4,960.00p | 5,000.00p | 4,920.00p | 4,990.00p | 13741 |
08/01/2020 | 5,150.00p | 5,180.00p | 4,885.00p | 4,990.00p | 41179 |
07/01/2020 | 5,280.00p | 5,300.00p | 5,100.00p | 5,160.00p | 8199 |
06/01/2020 | 5,420.00p | 5,420.00p | 5,260.00p | 5,260.00p | 6843 |
03/01/2020 | 5,620.00p | 5,640.00p | 5,402.00p | 5,420.00p | 5972 |
02/01/2020 | 5,650.00p | 5,700.00p | 5,580.00p | 5,620.00p | 4782 |
01/01/2020 | 5,670.00p | 5,725.00p | 5,630.00p | 5,650.00p | 2163 |
31/12/2019 | 5,670.00p | 5,725.00p | 5,630.00p | 5,650.00p | 2163 |
30/12/2019 | 5,780.00p | 5,800.00p | 5,600.00p | 5,670.00p | 3476 |
27/12/2019 | 5,860.00p | 5,879.99p | 5,740.00p | 5,780.00p | 4761 |
26/12/2019 | 5,900.00p | 5,939.99p | 5,811.00p | 5,860.00p | 4952 |
25/12/2019 | 5,900.00p | 5,939.99p | 5,811.00p | 5,860.00p | 4952 |
24/12/2019 | 5,900.00p | 5,939.99p | 5,811.00p | 5,860.00p | 7202 |
23/12/2019 | 5,640.00p | 6,060.00p | 5,620.00p | 6,020.00p | 23319 |
20/12/2019 | 5,400.00p | 5,660.00p | 5,360.00p | 5,660.00p | 36219 |
19/12/2019 | 5,170.00p | 5,440.00p | 5,170.00p | 5,400.00p | 5907 |
18/12/2019 | 5,040.00p | 5,240.00p | 5,040.00p | 5,170.00p | 7757 |
17/12/2019 | 5,020.00p | 5,080.00p | 5,010.00p | 5,040.00p | 2915 |
16/12/2019 | 4,785.00p | 5,035.00p | 4,785.00p | 5,020.00p | 16396 |
13/12/2019 | 4,560.00p | 4,850.00p | 4,515.00p | 4,785.00p | 7916 |
12/12/2019 | 4,650.00p | 4,654.00p | 4,320.00p | 4,535.00p | 13216 |
11/12/2019 | 4,780.00p | 4,835.00p | 4,595.00p | 4,650.00p | 5314 |
10/12/2019 | 4,940.00p | 4,957.00p | 4,715.00p | 4,780.00p | 5630 |
09/12/2019 | 5,040.00p | 5,075.00p | 4,885.00p | 4,940.00p | 8895 |
06/12/2019 | 5,010.00p | 5,080.00p | 4,968.00p | 5,040.00p | 4089 |
05/12/2019 | 4,890.00p | 5,060.00p | 4,851.00p | 5,040.00p | 35196 |
04/12/2019 | 5,290.00p | 5,302.00p | 4,820.00p | 4,920.00p | 15031 |
03/12/2019 | 5,330.00p | 5,360.00p | 5,260.00p | 5,290.00p | 9581 |
02/12/2019 | 5,250.00p | 5,380.00p | 5,250.00p | 5,330.00p | 5683 |
29/11/2019 | 5,200.00p | 5,300.00p | 5,200.00p | 5,250.00p | 4475 |
28/11/2019 | 5,140.00p | 5,220.00p | 5,100.00p | 5,180.00p | 12079 |
27/11/2019 | 5,150.00p | 5,399.99p | 5,100.00p | 5,320.00p | 17365 |
26/11/2019 | 5,070.00p | 5,100.00p | 5,060.00p | 5,070.00p | 16981 |
25/11/2019 | 5,060.00p | 5,100.00p | 5,052.00p | 5,070.00p | 7674 |
22/11/2019 | 5,050.00p | 5,100.00p | 5,010.00p | 5,060.00p | 8900 |
21/11/2019 | 5,020.00p | 5,100.00p | 5,020.00p | 5,060.00p | 16092 |
20/11/2019 | 5,060.00p | 5,060.00p | 4,992.00p | 5,010.00p | 35141 |
19/11/2019 | 5,030.00p | 5,100.00p | 5,000.00p | 5,040.00p | 10905 |
18/11/2019 | 4,865.00p | 5,092.00p | 4,865.00p | 5,020.00p | 10183 |
15/11/2019 | 4,750.00p | 4,949.99p | 4,700.00p | 4,865.00p | 8186 |
14/11/2019 | 4,630.00p | 4,843.00p | 4,630.00p | 4,700.00p | 9797 |
13/11/2019 | 4,630.00p | 4,650.00p | 4,622.70p | 4,630.00p | 2462 |
12/11/2019 | 4,600.00p | 4,640.00p | 4,595.00p | 4,630.00p | 2578 |
11/11/2019 | 4,595.00p | 4,610.00p | 4,585.00p | 4,600.00p | 7127 |
08/11/2019 | 4,590.00p | 4,625.69p | 4,575.00p | 4,595.00p | 2687 |
07/11/2019 | 4,615.00p | 4,615.00p | 4,550.00p | 4,590.00p | 2713 |
06/11/2019 | 4,620.00p | 4,742.80p | 4,605.50p | 4,615.00p | 9144 |
05/11/2019 | 4,580.00p | 4,627.90p | 4,555.00p | 4,615.00p | 5226 |
04/11/2019 | 4,510.00p | 4,600.00p | 4,505.00p | 4,580.00p | 6177 |
01/11/2019 | 4,390.00p | 4,620.00p | 4,390.00p | 4,520.00p | 21512 |
31/10/2019 | 4,390.00p | 4,400.00p | 4,380.00p | 4,400.00p | 12597 |
30/10/2019 | 4,390.00p | 4,400.00p | 4,380.00p | 4,390.00p | 2778 |
29/10/2019 | 4,400.00p | 4,404.00p | 4,370.00p | 4,380.00p | 9365 |
28/10/2019 | 4,395.00p | 4,410.00p | 4,380.00p | 4,400.00p | 14687 |
25/10/2019 | 4,395.00p | 4,412.00p | 4,392.00p | 4,395.00p | 17153 |
24/10/2019 | 4,405.00p | 4,430.00p | 4,380.00p | 4,395.00p | 2646 |
23/10/2019 | 4,430.00p | 4,440.00p | 4,400.00p | 4,415.00p | 2605 |
22/10/2019 | 4,380.00p | 4,442.40p | 4,380.00p | 4,430.00p | 7754 |
21/10/2019 | 4,430.00p | 4,458.00p | 4,340.00p | 4,360.00p | 4355 |
18/10/2019 | 4,295.00p | 4,470.00p | 4,295.00p | 4,430.00p | 7085 |
17/10/2019 | 4,290.00p | 4,319.00p | 4,250.00p | 4,285.00p | 20507 |
16/10/2019 | 4,350.00p | 4,375.00p | 4,240.00p | 4,300.00p | 3855 |
15/10/2019 | 4,280.00p | 4,350.00p | 4,280.00p | 4,350.00p | 9260 |
14/10/2019 | 4,380.00p | 4,400.00p | 4,260.00p | 4,280.00p | 16614 |
11/10/2019 | 4,320.00p | 4,375.00p | 4,320.00p | 4,350.00p | 26001 |
10/10/2019 | 4,440.00p | 4,460.00p | 4,277.00p | 4,320.00p | 13417 |
09/10/2019 | 4,370.00p | 4,490.00p | 4,360.00p | 4,460.00p | 77108 |
08/10/2019 | 4,365.00p | 4,400.00p | 4,330.00p | 4,370.00p | 42023 |
07/10/2019 | 4,120.00p | 4,391.60p | 4,120.00p | 4,330.00p | 35521 |
04/10/2019 | 4,050.00p | 4,120.00p | 4,025.00p | 4,070.00p | 2393 |
03/10/2019 | 4,010.00p | 4,111.00p | 4,005.00p | 4,050.00p | 83294 |
02/10/2019 | 3,980.00p | 4,039.00p | 3,941.00p | 4,020.00p | 5067 |
01/10/2019 | 3,950.00p | 4,000.00p | 3,900.00p | 3,980.00p | 4753 |
30/09/2019 | 3,900.00p | 3,999.00p | 3,900.00p | 3,980.00p | 6428 |
27/09/2019 | 3,905.00p | 3,990.00p | 3,900.00p | 3,990.00p | 6171 |
26/09/2019 | 3,905.00p | 3,920.00p | 3,905.00p | 3,905.00p | 1476 |
25/09/2019 | 3,850.00p | 3,930.00p | 3,850.00p | 3,905.00p | 6604 |
24/09/2019 | 3,730.00p | 3,896.00p | 3,730.00p | 3,890.00p | 5577 |
23/09/2019 | 3,735.00p | 3,750.00p | 3,725.00p | 3,730.00p | 22680 |
20/09/2019 | 3,645.00p | 3,747.00p | 3,645.00p | 3,735.00p | 39856 |
19/09/2019 | 3,675.00p | 3,722.00p | 3,609.00p | 3,655.00p | 78162 |
18/09/2019 | 3,550.00p | 3,770.60p | 3,550.00p | 3,675.00p | 95324 |
17/09/2019 | 3,425.00p | 3,500.00p | 3,415.00p | 3,440.00p | 24834 |
16/09/2019 | 3,450.00p | 3,468.00p | 3,405.00p | 3,450.00p | 1604 |
13/09/2019 | 3,450.00p | 3,480.00p | 3,440.00p | 3,450.00p | 3937 |
12/09/2019 | 3,450.00p | 3,450.00p | 3,410.00p | 3,450.00p | 1734 |
11/09/2019 | 3,450.00p | 3,450.00p | 3,430.00p | 3,430.00p | 3392 |
10/09/2019 | 3,450.00p | 3,450.00p | 3,448.00p | 3,450.00p | 196 |
09/09/2019 | 3,450.00p | 3,450.00p | 3,408.00p | 3,450.00p | 2533 |
06/09/2019 | 3,450.00p | 3,450.00p | 3,400.00p | 3,445.00p | 1281 |
05/09/2019 | 3,470.00p | 3,473.00p | 3,410.00p | 3,450.00p | 3020 |
04/09/2019 | 3,470.00p | 3,500.00p | 3,470.00p | 3,470.00p | 278 |
03/09/2019 | 3,465.00p | 3,499.00p | 3,451.00p | 3,470.00p | 385 |
02/09/2019 | 3,440.00p | 3,480.00p | 3,417.00p | 3,465.00p | 5188 |
30/08/2019 | 3,440.00p | 3,463.20p | 3,416.80p | 3,440.00p | 3000 |
29/08/2019 | 3,450.00p | 3,467.40p | 3,433.75p | 3,450.00p | 2189 |
28/08/2019 | 3,445.00p | 3,465.00p | 3,440.00p | 3,450.00p | 785 |
27/08/2019 | 3,450.00p | 3,489.00p | 3,440.00p | 3,445.00p | 2032 |
23/08/2019 | 3,370.00p | 3,495.00p | 3,370.00p | 3,440.00p | 2108 |
22/08/2019 | 3,315.00p | 3,400.00p | 3,279.50p | 3,370.00p | 2817 |
21/08/2019 | 3,305.00p | 3,379.00p | 3,250.00p | 3,300.00p | 1461 |
20/08/2019 | 3,265.00p | 3,300.00p | 3,250.00p | 3,300.00p | 2136 |
19/08/2019 | 3,320.00p | 3,320.00p | 3,225.00p | 3,265.00p | 1815 |
16/08/2019 | 3,325.00p | 3,329.00p | 3,210.00p | 3,320.00p | 4453 |
15/08/2019 | 3,550.00p | 3,550.00p | 3,300.00p | 3,330.00p | 9253 |
14/08/2019 | 3,540.00p | 3,580.00p | 3,521.00p | 3,560.00p | 2489 |
13/08/2019 | 3,585.00p | 3,585.00p | 3,505.00p | 3,540.00p | 2730 |
12/08/2019 | 3,585.00p | 3,595.00p | 3,550.00p | 3,550.00p | 3779 |
09/08/2019 | 3,470.00p | 3,600.00p | 3,470.00p | 3,585.00p | 5094 |
08/08/2019 | 3,460.00p | 3,499.00p | 3,425.00p | 3,470.00p | 4252 |
07/08/2019 | 3,460.00p | 3,500.00p | 3,425.00p | 3,480.00p | 2146 |
06/08/2019 | 3,460.00p | 3,500.00p | 3,421.00p | 3,460.00p | 2687 |
05/08/2019 | 3,480.00p | 3,495.00p | 3,428.00p | 3,460.00p | 2750 |
02/08/2019 | 3,480.00p | 3,499.00p | 3,470.00p | 3,480.00p | 1140 |
01/08/2019 | 3,480.00p | 3,495.00p | 3,460.00p | 3,480.00p | 3886 |
31/07/2019 | 3,480.00p | 3,495.00p | 3,460.00p | 3,480.00p | 4494 |
30/07/2019 | 3,480.00p | 3,495.00p | 3,460.00p | 3,480.00p | 5558 |
29/07/2019 | 3,540.00p | 3,540.00p | 3,470.80p | 3,480.00p | 3084 |
26/07/2019 | 3,520.00p | 3,540.00p | 3,500.00p | 3,510.00p | 4233 |
25/07/2019 | 3,525.00p | 3,540.00p | 3,500.00p | 3,500.00p | 3093 |
24/07/2019 | 3,535.00p | 3,559.00p | 3,510.00p | 3,525.00p | 4514 |
23/07/2019 | 3,565.00p | 3,600.00p | 3,535.00p | 3,535.00p | 8912 |
22/07/2019 | 3,660.00p | 3,660.00p | 3,457.50p | 3,540.00p | 30547 |
19/07/2019 | 3,570.00p | 3,580.00p | 3,570.00p | 3,580.00p | 1838 |
18/07/2019 | 3,570.00p | 3,580.00p | 3,560.00p | 3,570.00p | 3021 |
17/07/2019 | 3,580.00p | 3,599.00p | 3,560.00p | 3,570.00p | 2931 |
16/07/2019 | 3,560.00p | 3,650.00p | 3,525.50p | 3,560.00p | 4961 |
15/07/2019 | 3,550.00p | 3,572.80p | 3,524.25p | 3,560.00p | 3206 |
12/07/2019 | 3,550.00p | 3,555.32p | 3,521.50p | 3,550.00p | 51000 |
11/07/2019 | 3,560.00p | 3,560.00p | 3,520.00p | 3,550.00p | 809 |
10/07/2019 | 3,550.00p | 3,575.00p | 3,527.25p | 3,560.00p | 969 |
09/07/2019 | 3,600.00p | 3,620.00p | 3,560.00p | 3,560.00p | 24060 |
*Close Price adjusted for both dividends and splits