Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/02/2020 | 1,075.00p | 1,100.00p | 1,070.00p | 1,100.00p | 37515 |
27/02/2020 | 1,175.00p | 1,175.00p | 1,090.00p | 1,100.00p | 25651 |
26/02/2020 | 1,160.00p | 1,200.00p | 1,145.15p | 1,175.00p | 48684 |
25/02/2020 | 1,155.00p | 1,164.60p | 1,150.13p | 1,160.00p | 32955 |
24/02/2020 | 1,175.00p | 1,175.00p | 1,150.00p | 1,160.00p | 37206 |
21/02/2020 | 1,180.00p | 1,186.21p | 1,170.52p | 1,175.00p | 137834 |
20/02/2020 | 1,185.00p | 1,187.50p | 1,178.99p | 1,180.00p | 137156 |
19/02/2020 | 1,180.00p | 1,185.00p | 1,170.00p | 1,180.00p | 34535 |
18/02/2020 | 1,180.00p | 1,180.00p | 1,170.00p | 1,175.00p | 15156 |
17/02/2020 | 1,180.00p | 1,184.00p | 1,175.00p | 1,175.00p | 9796 |
14/02/2020 | 1,200.00p | 1,200.00p | 1,175.00p | 1,185.00p | 222967 |
13/02/2020 | 1,215.00p | 1,217.08p | 1,190.25p | 1,200.00p | 4513 |
12/02/2020 | 1,215.00p | 1,215.00p | 1,202.40p | 1,215.00p | 21074 |
11/02/2020 | 1,220.00p | 1,220.00p | 1,204.67p | 1,210.00p | 12834 |
10/02/2020 | 1,215.00p | 1,220.00p | 1,204.67p | 1,220.00p | 9966 |
07/02/2020 | 1,215.00p | 1,233.75p | 1,215.00p | 1,215.00p | 4392 |
06/02/2020 | 1,240.00p | 1,240.00p | 1,215.00p | 1,235.00p | 15077 |
05/02/2020 | 1,220.00p | 1,234.70p | 1,223.30p | 1,227.50p | 7637 |
04/02/2020 | 1,220.00p | 1,235.00p | 1,211.50p | 1,220.00p | 33145 |
03/02/2020 | 1,190.00p | 1,213.50p | 1,185.00p | 1,210.00p | 21489 |
31/01/2020 | 1,200.00p | 1,210.00p | 1,193.70p | 1,210.00p | 11012 |
30/01/2020 | 1,200.00p | 1,202.50p | 1,191.10p | 1,195.00p | 18271 |
29/01/2020 | 1,235.00p | 1,236.00p | 1,225.25p | 1,230.00p | 14887 |
28/01/2020 | 1,245.00p | 1,230.25p | 1,220.00p | 1,225.00p | 15982 |
27/01/2020 | 1,245.00p | 1,245.00p | 1,232.00p | 1,235.00p | 8190 |
24/01/2020 | 1,235.00p | 1,240.00p | 1,228.60p | 1,235.00p | 35387 |
23/01/2020 | 1,230.00p | 1,249.80p | 1,230.00p | 1,235.00p | 20297 |
22/01/2020 | 1,250.00p | 1,250.00p | 1,237.00p | 1,250.00p | 24560 |
21/01/2020 | 1,230.00p | 1,250.00p | 1,230.00p | 1,250.00p | 15027 |
20/01/2020 | 1,250.00p | 1,250.00p | 1,230.00p | 1,250.00p | 30700 |
17/01/2020 | 1,250.00p | 1,250.00p | 1,235.00p | 1,250.00p | 10139 |
16/01/2020 | 1,255.00p | 1,255.00p | 1,236.40p | 1,255.00p | 14204 |
15/01/2020 | 1,240.00p | 1,245.00p | 1,233.13p | 1,245.00p | 10710 |
14/01/2020 | 1,230.00p | 1,243.46p | 1,230.00p | 1,230.00p | 77583 |
13/01/2020 | 1,225.00p | 1,245.00p | 1,225.00p | 1,240.00p | 15930 |
10/01/2020 | 1,210.00p | 1,238.20p | 1,210.00p | 1,227.50p | 14085 |
09/01/2020 | 1,200.00p | 1,225.00p | 1,200.00p | 1,225.00p | 23075 |
08/01/2020 | 1,200.00p | 1,214.85p | 1,198.90p | 1,207.50p | 12238 |
07/01/2020 | 1,205.00p | 1,215.00p | 1,201.30p | 1,215.00p | 16276 |
06/01/2020 | 1,200.00p | 1,218.40p | 1,196.70p | 1,200.00p | 13653 |
03/01/2020 | 1,200.00p | 1,213.76p | 1,195.85p | 1,205.00p | 14702 |
02/01/2020 | 1,215.00p | 1,215.00p | 1,205.13p | 1,215.00p | 9827 |
31/12/2019 | 1,200.00p | 1,214.85p | 1,198.46p | 1,210.00p | 12115 |
30/12/2019 | 1,185.00p | 1,200.00p | 1,185.00p | 1,200.00p | 18048 |
27/12/2019 | 1,190.00p | 1,200.00p | 1,184.33p | 1,200.00p | 33949 |
24/12/2019 | 1,170.00p | 1,190.00p | 1,170.00p | 1,180.00p | 4089 |
23/12/2019 | 1,160.00p | 1,185.00p | 1,155.00p | 1,185.00p | 38592 |
20/12/2019 | 1,155.00p | 1,160.00p | 1,140.00p | 1,160.00p | 45363 |
19/12/2019 | 1,150.00p | 1,155.00p | 1,145.00p | 1,155.00p | 15494 |
18/12/2019 | 1,125.00p | 1,150.00p | 1,111.70p | 1,150.00p | 121713 |
17/12/2019 | 1,105.00p | 1,116.67p | 1,102.95p | 1,115.00p | 214930 |
16/12/2019 | 1,100.00p | 1,105.50p | 1,096.50p | 1,105.00p | 99461 |
13/12/2019 | 1,110.00p | 1,110.00p | 1,095.00p | 1,102.50p | 75235 |
12/12/2019 | 1,100.00p | 1,100.00p | 1,092.05p | 1,100.00p | 25607 |
11/12/2019 | 1,105.00p | 1,105.00p | 1,080.00p | 1,090.00p | 33463 |
10/12/2019 | 1,100.00p | 1,105.00p | 1,087.50p | 1,105.00p | 23822 |
09/12/2019 | 1,100.00p | 1,100.00p | 1,092.20p | 1,100.00p | 10528 |
06/12/2019 | 1,090.00p | 1,099.00p | 1,090.00p | 1,095.00p | 17929 |
05/12/2019 | 1,100.00p | 1,110.00p | 1,092.50p | 1,100.00p | 33835 |
04/12/2019 | 1,115.00p | 1,110.00p | 1,092.50p | 1,110.00p | 60366 |
03/12/2019 | 1,115.00p | 1,118.00p | 1,065.00p | 1,095.00p | 36102 |
02/12/2019 | 1,130.00p | 1,130.00p | 1,115.00p | 1,115.00p | 29960 |
29/11/2019 | 1,120.00p | 1,125.39p | 1,115.00p | 1,115.00p | 14329 |
28/11/2019 | 1,125.00p | 1,130.00p | 1,121.00p | 1,130.00p | 42371 |
27/11/2019 | 1,125.00p | 1,128.61p | 1,122.81p | 1,125.00p | 13722 |
26/11/2019 | 1,130.00p | 1,133.00p | 1,124.17p | 1,130.00p | 17715 |
25/11/2019 | 1,120.00p | 1,131.25p | 1,120.00p | 1,120.00p | 9558 |
22/11/2019 | 1,120.00p | 1,127.50p | 1,115.00p | 1,115.00p | 23658 |
21/11/2019 | 1,125.00p | 1,125.00p | 1,111.00p | 1,125.00p | 25646 |
20/11/2019 | 1,130.00p | 1,130.00p | 1,120.00p | 1,120.00p | 36363 |
19/11/2019 | 1,135.00p | 1,135.00p | 1,125.00p | 1,130.00p | 24336 |
18/11/2019 | 1,135.00p | 1,135.00p | 1,127.75p | 1,130.00p | 12122 |
15/11/2019 | 1,130.00p | 1,131.00p | 1,123.45p | 1,130.00p | 13878 |
14/11/2019 | 1,130.00p | 1,138.47p | 1,100.00p | 1,125.00p | 77867 |
13/11/2019 | 1,135.00p | 1,138.00p | 1,127.30p | 1,135.00p | 13976 |
12/11/2019 | 1,120.00p | 1,135.00p | 1,120.00p | 1,135.00p | 40106 |
11/11/2019 | 1,129.00p | 1,129.00p | 1,122.00p | 1,125.00p | 95960 |
08/11/2019 | 1,130.00p | 1,137.98p | 1,130.00p | 1,135.00p | 84223 |
07/11/2019 | 1,120.00p | 1,130.00p | 1,120.00p | 1,130.00p | 27697 |
06/11/2019 | 1,120.00p | 1,130.00p | 1,115.00p | 1,125.00p | 15885 |
05/11/2019 | 1,130.00p | 1,130.00p | 1,120.00p | 1,125.00p | 29086 |
04/11/2019 | 1,125.00p | 1,130.00p | 1,120.00p | 1,130.00p | 19119 |
01/11/2019 | 1,135.00p | 1,135.00p | 1,120.00p | 1,120.00p | 15491 |
31/10/2019 | 1,115.00p | 1,127.75p | 1,115.00p | 1,117.50p | 10318 |
30/10/2019 | 1,115.00p | 1,125.00p | 1,115.00p | 1,125.00p | 19466 |
29/10/2019 | 1,110.00p | 1,125.00p | 1,110.00p | 1,125.00p | 50177 |
28/10/2019 | 1,110.00p | 1,120.00p | 1,107.25p | 1,120.00p | 11871 |
25/10/2019 | 1,115.00p | 1,115.00p | 1,104.70p | 1,115.00p | 10946 |
24/10/2019 | 1,115.00p | 1,120.00p | 1,095.00p | 1,100.00p | 34003 |
23/10/2019 | 1,098.00p | 1,105.00p | 1,097.00p | 1,105.00p | 19033 |
22/10/2019 | 1,105.00p | 1,115.00p | 1,095.00p | 1,095.00p | 42111 |
21/10/2019 | 1,110.00p | 1,115.00p | 1,105.00p | 1,110.00p | 13940 |
18/10/2019 | 1,105.00p | 1,115.00p | 1,105.00p | 1,107.50p | 20585 |
17/10/2019 | 1,105.00p | 1,113.75p | 1,101.87p | 1,110.00p | 26882 |
16/10/2019 | 1,100.00p | 1,113.35p | 1,095.00p | 1,107.50p | 77145 |
15/10/2019 | 1,100.00p | 1,105.00p | 1,095.00p | 1,095.00p | 39089 |
14/10/2019 | 1,105.00p | 1,109.50p | 1,100.00p | 1,100.00p | 21497 |
11/10/2019 | 1,100.00p | 1,114.70p | 1,090.00p | 1,105.00p | 213827 |
10/10/2019 | 1,110.00p | 1,120.00p | 1,110.00p | 1,120.00p | 41246 |
09/10/2019 | 1,110.00p | 1,120.00p | 1,110.00p | 1,120.00p | 66593 |
08/10/2019 | 1,115.00p | 1,122.50p | 1,112.22p | 1,117.50p | 17188 |
07/10/2019 | 1,115.00p | 1,125.00p | 1,115.00p | 1,120.00p | 28116 |
04/10/2019 | 1,120.00p | 1,125.00p | 1,115.00p | 1,115.00p | 9947 |
03/10/2019 | 1,130.00p | 1,140.00p | 1,115.00p | 1,120.00p | 26137 |
02/10/2019 | 1,140.00p | 1,140.00p | 1,125.00p | 1,130.00p | 27178 |
01/10/2019 | 1,125.00p | 1,135.00p | 1,125.00p | 1,135.00p | 37004 |
30/09/2019 | 1,140.00p | 1,140.00p | 1,129.60p | 1,135.00p | 26920 |
27/09/2019 | 1,140.00p | 1,155.00p | 1,110.00p | 1,110.00p | 47849 |
26/09/2019 | 1,130.00p | 1,150.00p | 1,130.00p | 1,140.00p | 25335 |
25/09/2019 | 1,140.00p | 1,140.00p | 1,125.00p | 1,130.00p | 50257 |
24/09/2019 | 1,125.00p | 1,145.00p | 1,125.00p | 1,135.00p | 13941 |
23/09/2019 | 1,145.00p | 1,145.50p | 1,125.60p | 1,135.00p | 148237 |
20/09/2019 | 1,145.00p | 1,160.00p | 1,135.00p | 1,145.00p | 33804 |
19/09/2019 | 1,145.00p | 1,155.00p | 1,135.00p | 1,155.00p | 69476 |
18/09/2019 | 1,145.00p | 1,150.00p | 1,135.00p | 1,150.00p | 184907 |
17/09/2019 | 1,120.00p | 1,145.00p | 1,120.00p | 1,135.00p | 61729 |
16/09/2019 | 1,150.00p | 1,160.00p | 1,130.00p | 1,140.00p | 20478 |
13/09/2019 | 1,144.00p | 1,150.00p | 1,136.20p | 1,142.50p | 12232 |
12/09/2019 | 1,145.00p | 1,150.00p | 1,136.60p | 1,145.00p | 59203 |
11/09/2019 | 1,140.00p | 1,154.80p | 1,126.75p | 1,147.50p | 13793 |
10/09/2019 | 1,140.00p | 1,147.40p | 1,126.37p | 1,140.00p | 32619 |
09/09/2019 | 1,140.00p | 1,145.00p | 1,135.00p | 1,140.00p | 21915 |
06/09/2019 | 1,130.00p | 1,140.00p | 1,120.00p | 1,130.00p | 22412 |
05/09/2019 | 1,125.00p | 1,139.00p | 1,115.00p | 1,115.00p | 15972 |
04/09/2019 | 1,125.00p | 1,145.00p | 1,105.00p | 1,125.00p | 27761 |
03/09/2019 | 1,130.00p | 1,150.00p | 1,125.00p | 1,137.50p | 48801 |
02/09/2019 | 1,110.00p | 1,140.00p | 1,102.00p | 1,125.00p | 29676 |
30/08/2019 | 1,110.00p | 1,125.00p | 1,110.00p | 1,115.00p | 22062 |
29/08/2019 | 1,115.00p | 1,120.00p | 1,095.00p | 1,100.00p | 19487 |
28/08/2019 | 1,105.00p | 1,115.00p | 1,090.00p | 1,095.00p | 27292 |
27/08/2019 | 1,125.00p | 1,125.00p | 1,095.00p | 1,105.00p | 444085 |
23/08/2019 | 1,115.00p | 1,130.00p | 1,105.00p | 1,105.00p | 118715 |
22/08/2019 | 1,120.00p | 1,130.46p | 1,115.00p | 1,115.00p | 9246 |
21/08/2019 | 1,140.00p | 1,140.00p | 1,120.00p | 1,130.00p | 11598 |
20/08/2019 | 1,130.00p | 1,140.00p | 1,120.20p | 1,125.00p | 41727 |
19/08/2019 | 1,131.85p | 1,145.00p | 1,120.20p | 1,130.00p | 7826 |
16/08/2019 | 1,150.00p | 1,150.00p | 1,130.00p | 1,140.00p | 22912 |
15/08/2019 | 1,145.00p | 1,165.00p | 1,130.00p | 1,140.00p | 26397 |
14/08/2019 | 1,155.00p | 1,161.00p | 1,151.00p | 1,157.50p | 8709 |
13/08/2019 | 1,150.00p | 1,158.00p | 1,130.00p | 1,155.00p | 25826 |
12/08/2019 | 1,160.00p | 1,170.00p | 1,140.00p | 1,160.00p | 63912 |
09/08/2019 | 1,155.00p | 1,159.50p | 1,147.50p | 1,150.00p | 58219 |
08/08/2019 | 1,115.00p | 1,142.50p | 1,115.00p | 1,142.50p | 23585 |
07/08/2019 | 1,110.00p | 1,128.90p | 1,105.25p | 1,115.00p | 18118 |
06/08/2019 | 1,120.00p | 1,125.00p | 1,100.15p | 1,125.00p | 37620 |
05/08/2019 | 1,135.00p | 1,150.00p | 1,100.00p | 1,110.00p | 51917 |
02/08/2019 | 1,150.00p | 1,155.00p | 1,135.00p | 1,145.00p | 24007 |
01/08/2019 | 1,130.00p | 1,164.07p | 1,130.00p | 1,160.00p | 15659 |
31/07/2019 | 1,155.00p | 1,159.84p | 1,125.00p | 1,145.00p | 18639 |
30/07/2019 | 1,150.00p | 1,155.00p | 1,130.00p | 1,155.00p | 20734 |
29/07/2019 | 1,115.00p | 1,140.00p | 1,115.00p | 1,140.00p | 19763 |
26/07/2019 | 1,140.00p | 1,140.00p | 1,111.02p | 1,127.50p | 19278 |
25/07/2019 | 1,130.00p | 1,150.00p | 1,110.00p | 1,125.00p | 48537 |
24/07/2019 | 1,160.00p | 1,163.80p | 1,135.00p | 1,147.50p | 32038 |
23/07/2019 | 1,150.00p | 1,165.00p | 1,143.00p | 1,150.00p | 12196 |
22/07/2019 | 1,135.00p | 1,163.98p | 1,135.00p | 1,150.00p | 7411 |
19/07/2019 | 1,130.00p | 1,164.07p | 1,130.00p | 1,155.00p | 8969 |
18/07/2019 | 1,140.00p | 1,155.00p | 1,134.20p | 1,150.00p | 70001 |
17/07/2019 | 1,125.00p | 1,145.00p | 1,125.00p | 1,137.50p | 72717 |
16/07/2019 | 1,115.00p | 1,129.00p | 1,115.00p | 1,125.00p | 53069 |
15/07/2019 | 1,125.00p | 1,125.00p | 1,110.00p | 1,117.50p | 20734 |
12/07/2019 | 1,110.00p | 1,120.00p | 1,110.00p | 1,110.00p | 23361 |
11/07/2019 | 1,120.00p | 1,125.00p | 1,111.00p | 1,115.00p | 43596 |
10/07/2019 | 1,125.00p | 1,125.00p | 1,115.00p | 1,120.00p | 8109 |
09/07/2019 | 1,119.20p | 1,122.50p | 1,111.00p | 1,122.50p | 17254 |
08/07/2019 | 1,115.00p | 1,119.67p | 1,110.00p | 1,117.50p | 50053 |
05/07/2019 | 1,115.00p | 1,120.00p | 1,110.00p | 1,120.00p | 17318 |
04/07/2019 | 1,115.00p | 1,117.50p | 1,109.20p | 1,117.50p | 23238 |
03/07/2019 | 1,125.00p | 1,125.00p | 1,107.75p | 1,115.00p | 18605 |
02/07/2019 | 1,110.00p | 1,128.50p | 1,105.00p | 1,115.00p | 61363 |
01/07/2019 | 1,140.00p | 1,140.00p | 1,106.25p | 1,130.00p | 11944 |
28/06/2019 | 1,110.00p | 1,130.00p | 1,101.65p | 1,125.00p | 34181 |
27/06/2019 | 1,110.00p | 1,110.00p | 1,095.00p | 1,110.00p | 26838 |
26/06/2019 | 1,095.00p | 1,105.00p | 1,090.00p | 1,105.00p | 27541 |
25/06/2019 | 1,080.00p | 1,105.00p | 1,080.00p | 1,105.00p | 9940 |
24/06/2019 | 1,085.00p | 1,090.00p | 1,080.00p | 1,085.00p | 19622 |
21/06/2019 | 1,100.00p | 1,100.00p | 1,085.00p | 1,095.00p | 22597 |
20/06/2019 | 1,110.00p | 1,110.00p | 1,085.00p | 1,100.00p | 36903 |
19/06/2019 | 1,100.90p | 1,100.90p | 1,095.10p | 1,100.00p | 6608 |
18/06/2019 | 1,100.00p | 1,105.90p | 1,090.00p | 1,100.00p | 19888 |
17/06/2019 | 1,105.00p | 1,105.00p | 1,100.05p | 1,105.00p | 7906 |
14/06/2019 | 1,100.00p | 1,105.00p | 1,095.15p | 1,100.00p | 46481 |
13/06/2019 | 1,100.00p | 1,102.50p | 1,095.00p | 1,102.50p | 21088 |
12/06/2019 | 1,105.00p | 1,110.00p | 1,095.00p | 1,100.00p | 81640 |
11/06/2019 | 1,100.00p | 1,110.00p | 1,100.00p | 1,110.00p | 23843 |
10/06/2019 | 1,110.00p | 1,110.00p | 1,100.00p | 1,100.00p | 24013 |
07/06/2019 | 1,100.00p | 1,110.00p | 1,100.00p | 1,110.00p | 146545 |
06/06/2019 | 1,095.00p | 1,106.50p | 1,093.25p | 1,100.00p | 152970 |
05/06/2019 | 1,080.00p | 1,088.33p | 1,078.15p | 1,080.00p | 42412 |
04/06/2019 | 1,075.00p | 1,084.50p | 1,075.00p | 1,082.50p | 103888 |
03/06/2019 | 1,085.00p | 1,092.00p | 1,080.00p | 1,080.00p | 14368 |
31/05/2019 | 1,085.00p | 1,105.00p | 1,085.00p | 1,085.00p | 34217 |
30/05/2019 | 1,085.00p | 1,097.67p | 1,085.00p | 1,095.00p | 11990 |
29/05/2019 | 1,085.00p | 1,105.00p | 1,085.00p | 1,092.50p | 9927 |
28/05/2019 | 1,085.00p | 1,103.99p | 1,085.00p | 1,092.50p | 9849 |
24/05/2019 | 1,090.00p | 1,110.00p | 1,085.00p | 1,095.00p | 13534 |
23/05/2019 | 1,100.00p | 1,106.00p | 1,090.00p | 1,100.00p | 11174 |
22/05/2019 | 1,100.00p | 1,110.00p | 1,091.50p | 1,102.50p | 18201 |
21/05/2019 | 1,100.00p | 1,101.99p | 1,080.00p | 1,100.00p | 29531 |
20/05/2019 | 1,100.00p | 1,105.00p | 1,082.80p | 1,092.50p | 17237 |
*Close Price adjusted for both dividends and splits