Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/03/2020 | 848.00p | 848.00p | 777.00p | 789.00p | 90032 |
06/03/2020 | 827.00p | 861.00p | 807.00p | 823.00p | 55443 |
05/03/2020 | 866.00p | 878.60p | 829.00p | 843.00p | 62363 |
04/03/2020 | 846.00p | 885.80p | 835.00p | 843.00p | 69142 |
03/03/2020 | 851.00p | 872.00p | 841.00p | 841.00p | 46870 |
02/03/2020 | 803.00p | 864.25p | 800.00p | 835.00p | 79281 |
28/02/2020 | 900.00p | 900.00p | 816.00p | 830.00p | 162787 |
27/02/2020 | 930.00p | 930.00p | 852.91p | 867.00p | 112518 |
26/02/2020 | 882.00p | 918.00p | 875.28p | 905.00p | 297965 |
25/02/2020 | 886.00p | 917.43p | 882.20p | 900.00p | 100200 |
24/02/2020 | 905.00p | 934.00p | 880.25p | 905.00p | 159588 |
21/02/2020 | 953.00p | 965.00p | 926.00p | 944.00p | 37961 |
20/02/2020 | 975.00p | 975.60p | 936.20p | 956.00p | 58795 |
19/02/2020 | 980.00p | 980.00p | 931.00p | 953.00p | 45131 |
18/02/2020 | 933.00p | 960.00p | 933.00p | 951.00p | 45021 |
17/02/2020 | 955.00p | 965.80p | 946.00p | 950.00p | 319391 |
14/02/2020 | 942.00p | 966.00p | 934.00p | 953.00p | 70723 |
13/02/2020 | 955.00p | 955.00p | 934.18p | 938.00p | 160926 |
12/02/2020 | 978.00p | 978.00p | 931.24p | 953.00p | 32324 |
11/02/2020 | 970.00p | 978.74p | 950.59p | 954.00p | 42926 |
10/02/2020 | 1,000.00p | 1,000.00p | 969.00p | 971.00p | 45469 |
07/02/2020 | 994.00p | 998.90p | 968.00p | 975.00p | 46686 |
06/02/2020 | 988.00p | 1,020.00p | 970.00p | 993.00p | 58550 |
05/02/2020 | 1,016.00p | 1,043.82p | 975.00p | 1,000.00p | 60633 |
04/02/2020 | 1,012.00p | 1,034.00p | 1,000.00p | 1,016.00p | 28591 |
03/02/2020 | 1,002.00p | 1,052.48p | 984.00p | 1,002.00p | 69079 |
31/01/2020 | 1,034.00p | 1,034.00p | 986.00p | 999.00p | 53768 |
30/01/2020 | 1,024.00p | 1,024.00p | 990.00p | 1,000.00p | 226391 |
29/01/2020 | 1,000.00p | 1,010.00p | 998.00p | 1,006.00p | 35247 |
28/01/2020 | 977.00p | 1,004.00p | 977.00p | 1,002.00p | 88895 |
27/01/2020 | 995.00p | 1,006.00p | 976.61p | 1,002.00p | 97852 |
24/01/2020 | 1,002.00p | 1,020.00p | 1,002.00p | 1,014.00p | 63822 |
23/01/2020 | 1,040.00p | 1,040.00p | 938.00p | 1,016.00p | 323588 |
22/01/2020 | 1,068.00p | 1,070.00p | 1,044.00p | 1,044.00p | 35957 |
21/01/2020 | 1,090.00p | 1,090.00p | 1,039.63p | 1,044.00p | 103795 |
20/01/2020 | 1,100.00p | 1,100.00p | 1,070.00p | 1,070.00p | 68788 |
17/01/2020 | 1,076.00p | 1,090.00p | 1,072.00p | 1,088.00p | 58033 |
16/01/2020 | 1,068.00p | 1,082.50p | 1,064.00p | 1,080.00p | 65904 |
15/01/2020 | 1,062.00p | 1,077.12p | 1,056.00p | 1,064.00p | 72576 |
14/01/2020 | 1,052.00p | 1,070.00p | 1,050.00p | 1,058.00p | 87294 |
13/01/2020 | 1,032.00p | 1,059.03p | 1,032.00p | 1,042.00p | 77837 |
10/01/2020 | 1,032.00p | 1,042.00p | 1,016.00p | 1,032.00p | 95664 |
09/01/2020 | 1,008.00p | 1,034.00p | 1,008.00p | 1,028.00p | 1313650 |
08/01/2020 | 1,010.00p | 1,016.00p | 996.24p | 1,006.00p | 2312225 |
07/01/2020 | 991.00p | 1,038.00p | 991.00p | 1,012.00p | 484398 |
06/01/2020 | 1,000.00p | 1,042.00p | 1,000.00p | 1,014.00p | 175280 |
03/01/2020 | 1,014.00p | 1,035.92p | 1,000.00p | 1,014.00p | 42312 |
02/01/2020 | 1,056.00p | 1,056.00p | 979.00p | 1,024.00p | 197836 |
31/12/2019 | 979.00p | 1,014.00p | 979.00p | 1,012.00p | 27373 |
30/12/2019 | 1,008.00p | 1,024.00p | 998.00p | 1,010.00p | 41982 |
27/12/2019 | 998.00p | 1,010.00p | 995.00p | 1,010.00p | 40831 |
24/12/2019 | 989.00p | 1,012.00p | 989.00p | 1,010.00p | 11866 |
23/12/2019 | 1,000.00p | 1,016.34p | 996.00p | 1,002.00p | 39778 |
20/12/2019 | 1,008.00p | 1,028.00p | 1,000.00p | 1,002.00p | 108690 |
19/12/2019 | 1,014.00p | 1,017.28p | 1,006.00p | 1,012.00p | 32631 |
18/12/2019 | 933.00p | 1,016.00p | 933.00p | 1,008.00p | 142316 |
17/12/2019 | 994.00p | 1,018.00p | 962.12p | 1,014.00p | 81069 |
16/12/2019 | 960.00p | 1,026.00p | 960.00p | 1,000.00p | 107070 |
13/12/2019 | 962.00p | 1,038.40p | 948.20p | 986.00p | 217254 |
12/12/2019 | 963.00p | 968.00p | 931.00p | 939.00p | 67059 |
11/12/2019 | 966.00p | 967.00p | 920.21p | 944.00p | 294360 |
10/12/2019 | 969.00p | 981.96p | 954.00p | 960.00p | 66516 |
09/12/2019 | 979.00p | 998.00p | 966.00p | 978.00p | 85835 |
06/12/2019 | 1,004.00p | 1,004.00p | 974.00p | 980.00p | 705026 |
05/12/2019 | 981.00p | 1,000.00p | 981.00p | 987.00p | 151714 |
04/12/2019 | 1,010.00p | 1,010.00p | 976.00p | 1,000.00p | 100116 |
03/12/2019 | 984.00p | 1,021.70p | 984.00p | 997.00p | 107351 |
02/12/2019 | 1,016.00p | 1,052.01p | 983.57p | 1,004.00p | 223768 |
29/11/2019 | 1,002.00p | 1,036.00p | 961.40p | 1,016.00p | 101857 |
28/11/2019 | 982.00p | 1,032.00p | 976.63p | 997.00p | 2299726 |
27/11/2019 | 994.00p | 994.00p | 968.42p | 983.00p | 77763 |
26/11/2019 | 991.00p | 994.00p | 960.00p | 978.00p | 93754 |
25/11/2019 | 960.00p | 978.00p | 915.00p | 965.00p | 68392 |
22/11/2019 | 937.00p | 957.28p | 933.02p | 956.00p | 61455 |
21/11/2019 | 899.00p | 956.00p | 899.00p | 936.00p | 34960 |
20/11/2019 | 905.00p | 948.03p | 905.00p | 935.00p | 52980 |
19/11/2019 | 946.00p | 956.00p | 935.00p | 947.00p | 52452 |
18/11/2019 | 890.00p | 938.00p | 890.00p | 927.00p | 35725 |
15/11/2019 | 914.00p | 941.83p | 912.40p | 933.00p | 49875 |
14/11/2019 | 925.00p | 935.68p | 913.17p | 922.00p | 112173 |
13/11/2019 | 912.00p | 923.72p | 908.00p | 921.00p | 39695 |
12/11/2019 | 913.00p | 935.00p | 900.00p | 923.00p | 76077 |
11/11/2019 | 891.00p | 918.00p | 891.00p | 910.00p | 32794 |
08/11/2019 | 925.00p | 925.00p | 901.00p | 910.00p | 34140 |
07/11/2019 | 900.00p | 920.00p | 900.00p | 913.00p | 55390 |
06/11/2019 | 911.00p | 924.00p | 889.00p | 891.00p | 963877 |
05/11/2019 | 900.00p | 901.02p | 887.00p | 887.00p | 63452 |
04/11/2019 | 943.00p | 943.00p | 904.00p | 904.00p | 41668 |
01/11/2019 | 905.00p | 923.00p | 905.00p | 916.00p | 33205 |
31/10/2019 | 931.00p | 936.00p | 914.00p | 914.00p | 40183 |
30/10/2019 | 908.00p | 920.00p | 906.00p | 913.00p | 46558 |
29/10/2019 | 921.00p | 922.00p | 912.00p | 922.00p | 37054 |
28/10/2019 | 925.00p | 935.24p | 910.15p | 920.00p | 66975 |
25/10/2019 | 918.00p | 924.60p | 899.00p | 919.00p | 53029 |
24/10/2019 | 944.00p | 944.00p | 888.56p | 891.00p | 93822 |
23/10/2019 | 905.00p | 924.00p | 894.44p | 916.00p | 56374 |
22/10/2019 | 909.00p | 931.08p | 907.00p | 910.00p | 121681 |
21/10/2019 | 931.00p | 931.00p | 899.00p | 911.00p | 106437 |
18/10/2019 | 913.00p | 924.00p | 898.07p | 905.00p | 81333 |
17/10/2019 | 910.00p | 934.00p | 902.97p | 920.00p | 120404 |
16/10/2019 | 905.00p | 916.00p | 883.00p | 908.00p | 72385 |
15/10/2019 | 898.00p | 930.00p | 861.46p | 911.00p | 141692 |
14/10/2019 | 871.00p | 901.32p | 868.36p | 890.00p | 109361 |
11/10/2019 | 873.00p | 877.00p | 849.00p | 866.00p | 865147 |
10/10/2019 | 851.00p | 874.00p | 846.00p | 855.00p | 55487 |
09/10/2019 | 866.00p | 871.00p | 850.00p | 850.00p | 39150 |
08/10/2019 | 890.00p | 890.00p | 850.00p | 863.00p | 66954 |
07/10/2019 | 878.00p | 884.00p | 870.00p | 871.00p | 90759 |
04/10/2019 | 895.00p | 908.00p | 865.95p | 875.00p | 65764 |
03/10/2019 | 900.00p | 901.00p | 884.00p | 901.00p | 30203 |
02/10/2019 | 912.00p | 919.50p | 891.00p | 898.00p | 47082 |
01/10/2019 | 919.00p | 928.94p | 902.00p | 921.00p | 44235 |
30/09/2019 | 938.00p | 941.63p | 901.35p | 912.00p | 43094 |
27/09/2019 | 934.00p | 970.48p | 898.00p | 925.00p | 61454 |
26/09/2019 | 916.00p | 949.00p | 902.00p | 910.00p | 40597 |
25/09/2019 | 934.00p | 939.00p | 920.00p | 920.00p | 21539 |
24/09/2019 | 916.00p | 955.00p | 916.00p | 934.00p | 17544 |
23/09/2019 | 986.00p | 986.00p | 918.00p | 935.00p | 72862 |
20/09/2019 | 940.00p | 965.00p | 920.03p | 960.00p | 189827 |
19/09/2019 | 915.00p | 940.00p | 915.00p | 936.00p | 49326 |
18/09/2019 | 900.00p | 923.00p | 896.00p | 916.00p | 23194 |
17/09/2019 | 900.00p | 927.52p | 900.00p | 903.00p | 30188 |
16/09/2019 | 940.00p | 940.00p | 904.00p | 905.00p | 36808 |
13/09/2019 | 900.00p | 938.00p | 900.00p | 922.00p | 41224 |
12/09/2019 | 944.00p | 944.00p | 906.00p | 910.00p | 39219 |
11/09/2019 | 933.00p | 945.00p | 907.00p | 907.00p | 307994 |
10/09/2019 | 932.00p | 932.00p | 907.59p | 920.00p | 72739 |
09/09/2019 | 931.00p | 938.09p | 906.00p | 922.00p | 48425 |
06/09/2019 | 913.00p | 918.71p | 878.00p | 918.00p | 29742 |
05/09/2019 | 885.00p | 924.00p | 885.00p | 902.00p | 54750 |
04/09/2019 | 915.00p | 940.00p | 880.00p | 928.00p | 79624 |
03/09/2019 | 896.00p | 912.00p | 883.00p | 902.00p | 54245 |
02/09/2019 | 915.00p | 915.00p | 879.00p | 898.00p | 140458 |
30/08/2019 | 875.00p | 915.42p | 875.00p | 887.00p | 80166 |
29/08/2019 | 876.00p | 912.00p | 876.00p | 890.00p | 492485 |
28/08/2019 | 882.00p | 922.00p | 876.00p | 908.00p | 84678 |
27/08/2019 | 948.00p | 948.00p | 883.00p | 914.00p | 21322 |
23/08/2019 | 929.00p | 929.00p | 909.00p | 911.00p | 35722 |
22/08/2019 | 915.00p | 922.95p | 906.00p | 908.00p | 64068 |
21/08/2019 | 900.00p | 911.00p | 875.00p | 907.00p | 209117 |
20/08/2019 | 909.00p | 930.90p | 908.00p | 909.00p | 88334 |
19/08/2019 | 907.00p | 928.88p | 904.00p | 916.00p | 48404 |
16/08/2019 | 910.00p | 914.00p | 893.00p | 901.00p | 88584 |
15/08/2019 | 926.00p | 932.00p | 895.00p | 900.00p | 117475 |
14/08/2019 | 911.00p | 924.00p | 895.49p | 899.00p | 86830 |
13/08/2019 | 938.00p | 938.00p | 901.00p | 917.00p | 34860 |
12/08/2019 | 933.00p | 945.00p | 905.00p | 905.00p | 96570 |
09/08/2019 | 987.00p | 987.00p | 910.00p | 914.00p | 40502 |
08/08/2019 | 976.00p | 976.00p | 928.00p | 959.00p | 31223 |
07/08/2019 | 961.00p | 961.00p | 930.00p | 947.00p | 58624 |
06/08/2019 | 921.00p | 959.94p | 921.00p | 936.00p | 54810 |
05/08/2019 | 996.00p | 1,016.00p | 920.00p | 930.00p | 56513 |
02/08/2019 | 946.00p | 1,014.00p | 921.00p | 993.00p | 106789 |
01/08/2019 | 988.00p | 988.00p | 926.00p | 926.00p | 131280 |
31/07/2019 | 959.00p | 960.00p | 931.00p | 948.00p | 51203 |
30/07/2019 | 956.00p | 990.00p | 947.12p | 958.00p | 47678 |
29/07/2019 | 960.00p | 975.00p | 951.08p | 960.00p | 61424 |
26/07/2019 | 937.00p | 955.49p | 924.74p | 937.00p | 269371 |
25/07/2019 | 930.00p | 958.00p | 914.00p | 947.00p | 130139 |
24/07/2019 | 920.00p | 931.00p | 899.00p | 920.00p | 132582 |
23/07/2019 | 907.00p | 910.00p | 897.00p | 904.00p | 79209 |
22/07/2019 | 907.00p | 917.37p | 898.20p | 902.00p | 45375 |
19/07/2019 | 929.00p | 929.00p | 900.00p | 903.00p | 35707 |
18/07/2019 | 906.00p | 933.00p | 882.01p | 917.00p | 40759 |
17/07/2019 | 916.00p | 929.00p | 903.00p | 911.00p | 122859 |
16/07/2019 | 906.00p | 926.00p | 902.00p | 902.00p | 24972 |
15/07/2019 | 927.00p | 927.10p | 903.86p | 916.00p | 30752 |
12/07/2019 | 930.00p | 930.00p | 909.00p | 910.00p | 30692 |
11/07/2019 | 942.00p | 942.00p | 893.00p | 901.00p | 71282 |
10/07/2019 | 905.00p | 921.00p | 905.00p | 907.00p | 32006 |
09/07/2019 | 940.00p | 940.00p | 912.00p | 917.00p | 18631 |
08/07/2019 | 920.00p | 945.00p | 920.00p | 928.00p | 35782 |
05/07/2019 | 928.00p | 935.00p | 910.00p | 930.00p | 41927 |
04/07/2019 | 950.00p | 950.00p | 928.00p | 930.00p | 255260 |
03/07/2019 | 927.00p | 947.00p | 921.64p | 947.00p | 96553 |
02/07/2019 | 942.00p | 950.80p | 916.00p | 943.00p | 84642 |
01/07/2019 | 973.00p | 990.00p | 926.00p | 942.00p | 108392 |
28/06/2019 | 1,000.00p | 1,004.00p | 952.75p | 970.00p | 184381 |
27/06/2019 | 1,008.00p | 1,040.00p | 1,008.00p | 1,022.00p | 133031 |
26/06/2019 | 1,058.00p | 1,072.00p | 996.00p | 1,020.00p | 70045 |
25/06/2019 | 1,058.00p | 1,070.00p | 1,032.11p | 1,058.00p | 43919 |
24/06/2019 | 1,044.00p | 1,064.00p | 1,026.26p | 1,064.00p | 302093 |
21/06/2019 | 1,098.00p | 1,098.00p | 1,006.00p | 1,030.00p | 901849 |
20/06/2019 | 1,070.00p | 1,081.50p | 1,048.00p | 1,048.00p | 53991 |
19/06/2019 | 1,096.00p | 1,096.00p | 1,066.00p | 1,066.00p | 35550 |
18/06/2019 | 1,102.00p | 1,102.00p | 1,074.00p | 1,082.00p | 39132 |
17/06/2019 | 1,098.00p | 1,098.00p | 1,058.00p | 1,070.00p | 451242 |
14/06/2019 | 1,092.00p | 1,092.00p | 1,056.00p | 1,062.00p | 23316 |
13/06/2019 | 1,092.00p | 1,092.00p | 1,048.00p | 1,068.00p | 358686 |
12/06/2019 | 1,066.00p | 1,076.00p | 1,038.00p | 1,050.00p | 59298 |
11/06/2019 | 1,104.00p | 1,104.00p | 1,048.04p | 1,056.00p | 85327 |
10/06/2019 | 1,076.00p | 1,076.00p | 1,040.00p | 1,054.00p | 80730 |
07/06/2019 | 1,060.00p | 1,060.00p | 1,030.00p | 1,050.00p | 46410 |
06/06/2019 | 1,080.00p | 1,080.00p | 1,030.00p | 1,050.00p | 64061 |
05/06/2019 | 1,104.00p | 1,104.00p | 1,044.00p | 1,044.00p | 59549 |
04/06/2019 | 1,088.00p | 1,092.00p | 1,064.00p | 1,070.00p | 56118 |
03/06/2019 | 1,116.00p | 1,116.00p | 1,090.00p | 1,090.00p | 146973 |
31/05/2019 | 1,120.00p | 1,120.00p | 1,062.74p | 1,088.00p | 58795 |
30/05/2019 | 1,158.00p | 1,158.00p | 1,084.00p | 1,114.00p | 56211 |
29/05/2019 | 1,090.00p | 1,133.68p | 1,070.85p | 1,118.00p | 63881 |
*Close Price adjusted for both dividends and splits