Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/05/2019 | 1,080.00p | 1,088.00p | 1,070.00p | 1,070.00p | 75385 |
24/05/2019 | 1,088.00p | 1,088.00p | 1,065.38p | 1,068.00p | 89764 |
23/05/2019 | 1,084.00p | 1,088.00p | 1,033.00p | 1,076.00p | 80025 |
22/05/2019 | 1,056.00p | 1,076.00p | 1,042.00p | 1,044.00p | 45076 |
21/05/2019 | 999.00p | 1,078.00p | 999.00p | 1,054.00p | 66031 |
20/05/2019 | 1,026.00p | 1,026.00p | 1,006.00p | 1,020.00p | 26473 |
17/05/2019 | 1,016.00p | 1,024.00p | 1,002.00p | 1,016.00p | 28812 |
16/05/2019 | 1,026.00p | 1,026.00p | 981.45p | 1,014.00p | 14857 |
15/05/2019 | 1,026.00p | 1,026.00p | 1,008.00p | 1,014.00p | 23520 |
14/05/2019 | 1,062.00p | 1,062.00p | 1,001.19p | 1,020.00p | 39437 |
13/05/2019 | 1,032.00p | 1,034.00p | 1,000.00p | 1,018.00p | 34967 |
10/05/2019 | 1,022.00p | 1,052.00p | 1,016.52p | 1,018.00p | 54468 |
09/05/2019 | 1,022.00p | 1,026.00p | 1,005.26p | 1,010.00p | 65477 |
08/05/2019 | 1,020.00p | 1,026.00p | 995.00p | 1,004.00p | 31304 |
07/05/2019 | 1,000.00p | 1,026.00p | 1,000.00p | 1,006.00p | 27692 |
03/05/2019 | 1,050.00p | 1,050.00p | 1,003.21p | 1,004.00p | 23982 |
02/05/2019 | 1,046.00p | 1,050.00p | 989.22p | 1,042.00p | 43929 |
01/05/2019 | 1,018.00p | 1,036.54p | 1,006.28p | 1,036.00p | 231620 |
30/04/2019 | 1,012.00p | 1,014.12p | 990.00p | 1,006.00p | 15197 |
29/04/2019 | 1,000.00p | 1,004.00p | 988.00p | 1,004.00p | 12585 |
26/04/2019 | 1,010.00p | 1,028.00p | 980.00p | 992.00p | 28138 |
25/04/2019 | 998.00p | 1,037.80p | 966.00p | 1,010.00p | 132306 |
24/04/2019 | 924.00p | 990.00p | 924.00p | 990.00p | 44324 |
23/04/2019 | 969.00p | 973.00p | 932.00p | 966.00p | 35694 |
18/04/2019 | 930.00p | 962.00p | 922.00p | 958.00p | 28541 |
17/04/2019 | 928.00p | 930.00p | 922.00p | 930.00p | 30413 |
16/04/2019 | 909.00p | 926.00p | 897.47p | 920.00p | 19580 |
15/04/2019 | 923.00p | 924.20p | 892.24p | 917.00p | 16363 |
12/04/2019 | 916.00p | 928.00p | 891.43p | 923.00p | 98489 |
11/04/2019 | 930.00p | 930.00p | 892.71p | 912.00p | 41274 |
10/04/2019 | 885.00p | 911.00p | 882.27p | 890.00p | 261719 |
09/04/2019 | 890.00p | 892.22p | 871.00p | 878.00p | 27581 |
08/04/2019 | 879.00p | 894.00p | 878.00p | 884.00p | 29451 |
05/04/2019 | 870.00p | 903.00p | 870.00p | 881.00p | 31461 |
04/04/2019 | 866.00p | 878.00p | 865.00p | 878.00p | 25772 |
03/04/2019 | 902.00p | 902.00p | 858.64p | 865.00p | 32712 |
02/04/2019 | 860.00p | 860.00p | 845.22p | 859.00p | 13199 |
01/04/2019 | 852.00p | 866.00p | 849.21p | 860.00p | 18199 |
29/03/2019 | 866.00p | 869.00p | 854.50p | 857.00p | 15568 |
28/03/2019 | 874.00p | 874.00p | 859.20p | 862.00p | 20594 |
27/03/2019 | 878.00p | 879.00p | 868.00p | 868.00p | 19362 |
26/03/2019 | 850.00p | 888.00p | 843.00p | 874.00p | 60507 |
25/03/2019 | 875.00p | 876.95p | 844.00p | 844.00p | 17967 |
22/03/2019 | 921.00p | 921.00p | 870.00p | 870.00p | 114244 |
21/03/2019 | 886.00p | 903.00p | 860.00p | 878.00p | 117956 |
20/03/2019 | 894.00p | 894.00p | 875.00p | 885.00p | 57722 |
19/03/2019 | 897.00p | 912.24p | 875.00p | 878.00p | 13242 |
18/03/2019 | 885.00p | 889.00p | 880.00p | 881.00p | 22890 |
15/03/2019 | 889.00p | 889.00p | 874.00p | 878.00p | 63653 |
14/03/2019 | 875.00p | 888.00p | 874.00p | 880.00p | 30999 |
13/03/2019 | 884.00p | 909.91p | 858.00p | 873.00p | 20044 |
12/03/2019 | 887.00p | 902.74p | 875.00p | 875.00p | 26514 |
11/03/2019 | 878.00p | 882.00p | 859.08p | 881.00p | 39509 |
08/03/2019 | 855.00p | 879.00p | 855.00p | 858.00p | 11212 |
07/03/2019 | 867.00p | 884.00p | 867.00p | 876.00p | 24457 |
06/03/2019 | 857.00p | 882.00p | 857.00p | 877.00p | 11600 |
05/03/2019 | 865.00p | 878.00p | 865.00p | 873.00p | 48062 |
04/03/2019 | 848.00p | 879.00p | 848.00p | 874.00p | 39958 |
01/03/2019 | 875.00p | 886.00p | 857.94p | 875.00p | 21621 |
28/02/2019 | 865.00p | 870.19p | 860.00p | 870.00p | 36146 |
27/02/2019 | 848.00p | 875.00p | 842.42p | 875.00p | 24817 |
26/02/2019 | 848.00p | 869.00p | 848.00p | 867.00p | 5433 |
25/02/2019 | 850.00p | 868.76p | 848.00p | 862.00p | 21925 |
22/02/2019 | 846.00p | 874.00p | 836.00p | 874.00p | 282250 |
21/02/2019 | 898.00p | 898.95p | 862.00p | 865.00p | 14567 |
20/02/2019 | 900.00p | 900.00p | 867.35p | 878.00p | 32304 |
19/02/2019 | 906.00p | 911.00p | 871.00p | 871.00p | 27499 |
18/02/2019 | 856.00p | 908.00p | 856.00p | 906.00p | 13480 |
15/02/2019 | 877.00p | 907.00p | 877.00p | 882.00p | 7782 |
14/02/2019 | 910.00p | 916.00p | 896.00p | 896.00p | 32852 |
13/02/2019 | 925.00p | 925.00p | 890.00p | 900.00p | 48185 |
12/02/2019 | 869.00p | 908.00p | 869.00p | 901.00p | 28569 |
11/02/2019 | 912.00p | 912.00p | 866.00p | 870.00p | 28345 |
08/02/2019 | 873.00p | 895.00p | 873.00p | 881.00p | 12016 |
07/02/2019 | 875.00p | 889.31p | 872.00p | 872.00p | 39804 |
06/02/2019 | 885.00p | 898.00p | 873.64p | 875.00p | 36383 |
05/02/2019 | 853.00p | 884.00p | 851.29p | 882.00p | 42743 |
04/02/2019 | 858.00p | 869.00p | 850.81p | 861.00p | 19774 |
01/02/2019 | 849.00p | 857.00p | 842.00p | 850.00p | 77405 |
31/01/2019 | 873.00p | 875.00p | 850.00p | 850.00p | 29229 |
30/01/2019 | 857.00p | 864.00p | 840.00p | 840.00p | 63969 |
29/01/2019 | 856.00p | 856.00p | 835.36p | 845.00p | 27502 |
28/01/2019 | 850.00p | 850.00p | 834.00p | 835.00p | 24827 |
25/01/2019 | 786.00p | 839.00p | 786.00p | 830.00p | 47222 |
24/01/2019 | 870.00p | 870.00p | 814.02p | 825.00p | 34762 |
23/01/2019 | 873.00p | 873.00p | 827.00p | 831.00p | 13276 |
22/01/2019 | 864.00p | 865.00p | 834.00p | 834.00p | 33175 |
21/01/2019 | 880.00p | 880.00p | 833.48p | 842.00p | 10387 |
18/01/2019 | 834.00p | 850.00p | 819.00p | 840.00p | 29252 |
17/01/2019 | 838.00p | 838.00p | 810.00p | 820.00p | 22580 |
16/01/2019 | 800.00p | 855.15p | 800.00p | 820.00p | 18684 |
15/01/2019 | 800.00p | 848.00p | 800.00p | 830.00p | 20803 |
14/01/2019 | 844.00p | 844.00p | 817.81p | 820.00p | 13576 |
11/01/2019 | 800.00p | 848.00p | 800.00p | 835.00p | 43121 |
10/01/2019 | 852.00p | 855.00p | 823.00p | 831.00p | 12424 |
09/01/2019 | 801.00p | 843.35p | 801.00p | 819.00p | 49539 |
08/01/2019 | 796.00p | 839.00p | 796.00p | 832.00p | 17320 |
07/01/2019 | 800.00p | 851.16p | 800.00p | 813.00p | 18542 |
04/01/2019 | 822.00p | 826.00p | 800.00p | 800.00p | 12815 |
03/01/2019 | 763.00p | 811.00p | 763.00p | 800.00p | 20149 |
02/01/2019 | 784.00p | 800.00p | 779.00p | 800.00p | 19723 |
31/12/2018 | 761.00p | 809.00p | 759.00p | 809.00p | 12401 |
28/12/2018 | 769.00p | 801.00p | 724.32p | 786.00p | 19101 |
27/12/2018 | 769.00p | 792.00p | 756.00p | 780.00p | 41226 |
24/12/2018 | 778.00p | 803.00p | 751.00p | 769.00p | 21790 |
21/12/2018 | 768.00p | 819.00p | 748.00p | 748.00p | 133626 |
20/12/2018 | 771.00p | 810.00p | 770.00p | 805.00p | 34724 |
19/12/2018 | 786.00p | 802.00p | 784.00p | 799.00p | 18325 |
18/12/2018 | 791.00p | 812.00p | 769.72p | 790.00p | 183660 |
17/12/2018 | 758.00p | 802.00p | 758.00p | 790.00p | 31778 |
14/12/2018 | 769.00p | 801.00p | 769.00p | 795.00p | 10853 |
13/12/2018 | 807.00p | 816.00p | 793.27p | 806.00p | 29488 |
12/12/2018 | 767.00p | 818.44p | 767.00p | 771.00p | 32942 |
11/12/2018 | 797.00p | 809.00p | 783.53p | 805.00p | 28950 |
10/12/2018 | 856.00p | 856.00p | 806.00p | 813.00p | 30562 |
07/12/2018 | 842.00p | 842.00p | 811.00p | 826.00p | 15891 |
06/12/2018 | 847.00p | 855.81p | 803.00p | 814.00p | 41168 |
05/12/2018 | 840.00p | 891.00p | 839.00p | 886.00p | 27416 |
04/12/2018 | 867.00p | 876.06p | 858.00p | 858.00p | 22084 |
03/12/2018 | 884.00p | 903.00p | 863.88p | 882.00p | 91675 |
30/11/2018 | 892.00p | 897.64p | 862.00p | 880.00p | 50350 |
29/11/2018 | 838.00p | 869.09p | 825.00p | 852.00p | 74768 |
28/11/2018 | 787.00p | 801.50p | 772.91p | 795.00p | 33419 |
27/11/2018 | 784.00p | 818.88p | 773.00p | 804.00p | 15598 |
26/11/2018 | 786.00p | 795.52p | 782.00p | 787.00p | 16758 |
23/11/2018 | 766.00p | 802.00p | 763.89p | 783.00p | 33912 |
22/11/2018 | 763.00p | 786.00p | 761.14p | 772.00p | 125206 |
21/11/2018 | 739.00p | 773.00p | 721.98p | 767.00p | 63780 |
20/11/2018 | 781.00p | 789.00p | 767.00p | 774.00p | 404365 |
19/11/2018 | 786.00p | 796.00p | 785.00p | 790.00p | 106908 |
16/11/2018 | 800.00p | 817.88p | 794.00p | 795.00p | 247455 |
15/11/2018 | 794.00p | 803.00p | 786.00p | 793.00p | 35932 |
14/11/2018 | 785.00p | 816.00p | 783.00p | 792.00p | 24590 |
13/11/2018 | 780.00p | 807.45p | 780.00p | 782.00p | 26330 |
12/11/2018 | 804.00p | 805.00p | 793.64p | 805.00p | 20607 |
09/11/2018 | 805.00p | 805.00p | 758.00p | 805.00p | 20172 |
08/11/2018 | 804.00p | 806.00p | 791.00p | 805.00p | 30306 |
07/11/2018 | 802.00p | 820.00p | 761.00p | 805.00p | 41635 |
06/11/2018 | 821.00p | 834.00p | 805.00p | 805.00p | 18063 |
05/11/2018 | 861.00p | 861.00p | 817.00p | 830.00p | 18974 |
02/11/2018 | 828.00p | 862.00p | 820.00p | 831.00p | 18633 |
01/11/2018 | 810.00p | 833.00p | 797.00p | 820.00p | 72248 |
31/10/2018 | 818.00p | 821.35p | 756.00p | 791.00p | 31923 |
30/10/2018 | 796.00p | 828.36p | 796.00p | 822.00p | 10423 |
29/10/2018 | 836.00p | 836.00p | 814.00p | 814.00p | 23773 |
26/10/2018 | 833.00p | 841.00p | 814.00p | 819.00p | 30642 |
25/10/2018 | 816.00p | 840.00p | 815.00p | 828.00p | 38548 |
24/10/2018 | 844.00p | 852.21p | 810.00p | 821.00p | 28424 |
23/10/2018 | 845.00p | 853.00p | 832.00p | 848.00p | 31512 |
22/10/2018 | 863.00p | 873.43p | 848.00p | 867.00p | 91865 |
19/10/2018 | 880.00p | 880.00p | 850.00p | 873.00p | 19308 |
18/10/2018 | 852.00p | 887.00p | 852.00p | 867.00p | 12835 |
17/10/2018 | 878.00p | 883.36p | 850.00p | 873.00p | 19401 |
16/10/2018 | 846.00p | 879.00p | 809.64p | 857.00p | 38014 |
15/10/2018 | 879.00p | 909.00p | 854.00p | 855.00p | 38626 |
12/10/2018 | 878.00p | 904.75p | 863.00p | 872.00p | 54918 |
11/10/2018 | 850.00p | 890.00p | 850.00p | 886.00p | 50455 |
10/10/2018 | 879.00p | 885.00p | 866.72p | 885.00p | 25312 |
09/10/2018 | 904.00p | 904.00p | 857.00p | 879.00p | 27318 |
08/10/2018 | 900.00p | 905.00p | 891.75p | 905.00p | 10580 |
05/10/2018 | 909.00p | 912.94p | 894.00p | 900.00p | 27591 |
04/10/2018 | 912.00p | 915.87p | 905.00p | 909.00p | 41603 |
03/10/2018 | 906.00p | 920.00p | 901.00p | 912.00p | 24602 |
02/10/2018 | 930.00p | 930.16p | 916.69p | 920.00p | 37553 |
01/10/2018 | 925.00p | 928.00p | 918.36p | 925.00p | 35460 |
28/09/2018 | 933.00p | 933.00p | 922.00p | 928.00p | 13988 |
27/09/2018 | 928.00p | 939.00p | 923.00p | 936.00p | 20454 |
26/09/2018 | 922.00p | 938.00p | 922.00p | 925.00p | 19737 |
25/09/2018 | 921.00p | 938.00p | 917.00p | 929.00p | 35817 |
24/09/2018 | 924.00p | 939.00p | 921.00p | 935.00p | 43522 |
21/09/2018 | 925.00p | 939.00p | 901.00p | 939.00p | 151329 |
20/09/2018 | 950.00p | 950.00p | 908.00p | 917.00p | 34002 |
19/09/2018 | 919.00p | 938.00p | 911.00p | 911.00p | 41584 |
18/09/2018 | 915.00p | 919.00p | 909.00p | 919.00p | 12417 |
17/09/2018 | 938.00p | 938.00p | 905.00p | 914.00p | 39129 |
14/09/2018 | 921.00p | 927.50p | 906.00p | 925.00p | 21177 |
13/09/2018 | 932.00p | 932.00p | 906.00p | 910.00p | 33651 |
12/09/2018 | 911.00p | 936.00p | 911.00p | 936.00p | 22755 |
11/09/2018 | 924.00p | 933.00p | 914.00p | 925.00p | 16943 |
10/09/2018 | 925.00p | 938.00p | 903.08p | 937.00p | 17644 |
07/09/2018 | 890.00p | 930.00p | 890.00p | 930.00p | 29999 |
06/09/2018 | 918.00p | 935.30p | 893.00p | 915.00p | 32309 |
05/09/2018 | 927.00p | 927.00p | 907.00p | 913.00p | 33823 |
04/09/2018 | 935.00p | 940.00p | 929.75p | 931.00p | 77123 |
03/09/2018 | 933.00p | 936.50p | 915.00p | 936.00p | 23082 |
31/08/2018 | 940.00p | 940.00p | 928.00p | 939.00p | 67044 |
30/08/2018 | 930.00p | 940.00p | 929.00p | 938.00p | 78611 |
29/08/2018 | 940.00p | 940.00p | 924.00p | 935.00p | 43019 |
28/08/2018 | 950.00p | 955.00p | 912.54p | 939.00p | 146081 |
24/08/2018 | 936.00p | 955.00p | 936.00p | 937.00p | 9760 |
23/08/2018 | 939.00p | 950.00p | 926.00p | 943.00p | 13519 |
22/08/2018 | 928.00p | 950.00p | 904.06p | 934.00p | 71180 |
21/08/2018 | 930.00p | 938.00p | 918.00p | 935.00p | 23837 |
20/08/2018 | 928.00p | 935.00p | 921.28p | 928.00p | 139893 |
17/08/2018 | 935.00p | 937.00p | 906.29p | 925.00p | 56045 |
16/08/2018 | 928.00p | 934.50p | 911.00p | 932.00p | 24773 |
15/08/2018 | 936.00p | 936.00p | 924.00p | 929.00p | 14478 |
14/08/2018 | 916.00p | 944.00p | 916.00p | 936.00p | 42190 |
13/08/2018 | 939.00p | 954.00p | 934.00p | 944.00p | 27401 |
10/08/2018 | 931.00p | 939.00p | 901.00p | 931.00p | 18999 |
*Close Price adjusted for both dividends and splits