Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/04/2020 | 550.00p | 570.00p | 543.81p | 558.00p | 899601 |
01/04/2020 | 563.00p | 568.50p | 543.00p | 550.00p | 1096033 |
31/03/2020 | 562.50p | 585.50p | 560.00p | 576.00p | 1626188 |
30/03/2020 | 567.50p | 575.00p | 523.00p | 559.50p | 3236610 |
27/03/2020 | 616.00p | 623.50p | 559.50p | 572.00p | 1967034 |
26/03/2020 | 588.00p | 639.00p | 551.50p | 639.00p | 3086858 |
25/03/2020 | 626.00p | 652.50p | 584.00p | 588.00p | 2537393 |
24/03/2020 | 607.50p | 635.50p | 565.50p | 619.00p | 2433817 |
23/03/2020 | 562.50p | 608.00p | 547.22p | 608.00p | 2419921 |
20/03/2020 | 606.50p | 638.50p | 560.50p | 581.50p | 4221072 |
19/03/2020 | 584.50p | 593.90p | 534.00p | 581.00p | 1899923 |
18/03/2020 | 700.50p | 703.00p | 593.00p | 594.50p | 1592086 |
17/03/2020 | 836.50p | 841.50p | 687.50p | 713.00p | 1788553 |
16/03/2020 | 877.50p | 877.50p | 768.50p | 823.00p | 2330065 |
13/03/2020 | 984.50p | 1,014.00p | 907.00p | 912.00p | 1962027 |
12/03/2020 | 1,078.00p | 1,078.00p | 947.00p | 959.00p | 1650298 |
11/03/2020 | 1,150.00p | 1,166.00p | 1,095.00p | 1,105.00p | 1253648 |
10/03/2020 | 1,183.00p | 1,196.00p | 1,141.00p | 1,141.00p | 1254577 |
09/03/2020 | 1,173.00p | 1,194.00p | 1,145.66p | 1,154.00p | 1130491 |
06/03/2020 | 1,259.00p | 1,259.00p | 1,227.00p | 1,234.00p | 1225571 |
05/03/2020 | 1,330.00p | 1,330.00p | 1,271.00p | 1,272.00p | 1184021 |
04/03/2020 | 1,301.00p | 1,324.00p | 1,286.35p | 1,304.00p | 1091836 |
03/03/2020 | 1,289.00p | 1,326.00p | 1,288.00p | 1,311.00p | 1217021 |
02/03/2020 | 1,316.00p | 1,318.00p | 1,247.00p | 1,271.00p | 1603793 |
28/02/2020 | 1,265.00p | 1,293.00p | 1,228.74p | 1,279.00p | 2036793 |
27/02/2020 | 1,330.00p | 1,330.00p | 1,261.00p | 1,296.00p | 1155099 |
26/02/2020 | 1,357.00p | 1,357.00p | 1,299.30p | 1,340.00p | 1071686 |
25/02/2020 | 1,405.00p | 1,420.00p | 1,339.00p | 1,343.00p | 845441 |
24/02/2020 | 1,442.00p | 1,449.00p | 1,391.00p | 1,403.00p | 920581 |
21/02/2020 | 1,445.00p | 1,460.00p | 1,435.00p | 1,457.00p | 609851 |
20/02/2020 | 1,485.00p | 1,491.80p | 1,450.00p | 1,453.00p | 577421 |
19/02/2020 | 1,450.00p | 1,479.00p | 1,449.00p | 1,478.00p | 687607 |
18/02/2020 | 1,475.00p | 1,475.00p | 1,455.00p | 1,458.00p | 448329 |
17/02/2020 | 1,460.00p | 1,471.00p | 1,453.00p | 1,469.00p | 583056 |
14/02/2020 | 1,459.00p | 1,459.00p | 1,437.00p | 1,459.00p | 765563 |
13/02/2020 | 1,450.00p | 1,450.00p | 1,424.00p | 1,439.00p | 682357 |
12/02/2020 | 1,426.00p | 1,435.00p | 1,417.00p | 1,435.00p | 633405 |
11/02/2020 | 1,411.00p | 1,428.00p | 1,409.48p | 1,428.00p | 595987 |
10/02/2020 | 1,385.00p | 1,408.00p | 1,385.00p | 1,402.00p | 605664 |
07/02/2020 | 1,383.00p | 1,399.00p | 1,376.22p | 1,398.00p | 408160 |
06/02/2020 | 1,430.00p | 1,430.00p | 1,392.00p | 1,394.00p | 728738 |
05/02/2020 | 1,431.00p | 1,431.00p | 1,405.00p | 1,420.00p | 1104628 |
04/02/2020 | 1,401.00p | 1,416.05p | 1,380.00p | 1,414.00p | 760261 |
03/02/2020 | 1,377.00p | 1,399.00p | 1,370.89p | 1,381.00p | 615106 |
31/01/2020 | 1,395.00p | 1,400.00p | 1,373.00p | 1,380.00p | 577269 |
30/01/2020 | 1,382.00p | 1,402.64p | 1,370.00p | 1,379.00p | 599246 |
29/01/2020 | 1,397.00p | 1,403.00p | 1,385.00p | 1,385.00p | 646532 |
28/01/2020 | 1,334.00p | 1,400.21p | 1,334.00p | 1,397.00p | 796455 |
27/01/2020 | 1,380.00p | 1,380.00p | 1,344.00p | 1,364.00p | 586149 |
24/01/2020 | 1,395.00p | 1,395.00p | 1,359.00p | 1,374.00p | 1077620 |
23/01/2020 | 1,387.00p | 1,397.00p | 1,356.00p | 1,363.00p | 721238 |
22/01/2020 | 1,387.00p | 1,389.00p | 1,368.00p | 1,382.00p | 1266901 |
21/01/2020 | 1,353.00p | 1,367.00p | 1,339.48p | 1,367.00p | 982978 |
20/01/2020 | 1,331.00p | 1,358.00p | 1,331.00p | 1,356.00p | 517713 |
17/01/2020 | 1,339.00p | 1,355.00p | 1,321.00p | 1,350.00p | 733540 |
16/01/2020 | 1,325.00p | 1,328.31p | 1,310.25p | 1,319.00p | 812512 |
15/01/2020 | 1,363.00p | 1,363.00p | 1,303.00p | 1,303.00p | 1333728 |
14/01/2020 | 1,295.00p | 1,342.00p | 1,286.00p | 1,342.00p | 1299696 |
13/01/2020 | 1,280.00p | 1,301.00p | 1,279.00p | 1,285.00p | 871166 |
10/01/2020 | 1,268.00p | 1,284.48p | 1,263.00p | 1,269.00p | 888456 |
09/01/2020 | 1,250.00p | 1,272.00p | 1,250.00p | 1,270.00p | 744739 |
08/01/2020 | 1,276.00p | 1,281.00p | 1,257.00p | 1,259.00p | 917856 |
07/01/2020 | 1,234.00p | 1,291.00p | 1,231.70p | 1,291.00p | 1881411 |
06/01/2020 | 1,296.00p | 1,303.00p | 1,209.00p | 1,209.00p | 2116884 |
03/01/2020 | 1,342.00p | 1,348.87p | 1,298.00p | 1,312.00p | 656602 |
02/01/2020 | 1,361.00p | 1,383.56p | 1,358.00p | 1,381.00p | 320843 |
31/12/2019 | 1,365.00p | 1,373.00p | 1,355.10p | 1,358.00p | 151222 |
30/12/2019 | 1,368.00p | 1,378.00p | 1,360.00p | 1,363.00p | 217556 |
27/12/2019 | 1,379.00p | 1,379.00p | 1,360.00p | 1,373.00p | 349323 |
24/12/2019 | 1,355.00p | 1,377.12p | 1,343.50p | 1,375.00p | 128424 |
23/12/2019 | 1,367.00p | 1,394.40p | 1,367.00p | 1,387.00p | 512798 |
20/12/2019 | 1,375.00p | 1,385.00p | 1,362.72p | 1,373.00p | 1285509 |
19/12/2019 | 1,397.00p | 1,398.00p | 1,373.00p | 1,384.00p | 410603 |
18/12/2019 | 1,396.00p | 1,398.00p | 1,360.00p | 1,373.00p | 758307 |
17/12/2019 | 1,400.00p | 1,400.00p | 1,349.00p | 1,396.00p | 951456 |
16/12/2019 | 1,351.00p | 1,402.55p | 1,351.00p | 1,399.00p | 967221 |
13/12/2019 | 1,333.00p | 1,394.00p | 1,332.18p | 1,360.00p | 1702864 |
12/12/2019 | 1,265.00p | 1,270.00p | 1,246.00p | 1,251.00p | 517182 |
11/12/2019 | 1,245.00p | 1,255.00p | 1,221.83p | 1,255.00p | 963737 |
10/12/2019 | 1,238.00p | 1,257.00p | 1,237.00p | 1,245.00p | 466696 |
09/12/2019 | 1,248.00p | 1,250.00p | 1,236.00p | 1,249.00p | 509747 |
06/12/2019 | 1,216.00p | 1,246.00p | 1,216.00p | 1,237.00p | 400302 |
05/12/2019 | 1,230.00p | 1,244.00p | 1,220.00p | 1,226.00p | 542201 |
04/12/2019 | 1,213.00p | 1,229.00p | 1,191.00p | 1,223.00p | 500772 |
03/12/2019 | 1,222.00p | 1,222.00p | 1,195.00p | 1,203.00p | 364145 |
02/12/2019 | 1,234.00p | 1,241.16p | 1,210.00p | 1,211.00p | 464347 |
29/11/2019 | 1,234.00p | 1,250.00p | 1,221.00p | 1,225.00p | 242360 |
28/11/2019 | 1,246.00p | 1,252.10p | 1,234.88p | 1,241.00p | 264932 |
27/11/2019 | 1,224.00p | 1,246.00p | 1,209.00p | 1,242.00p | 434216 |
26/11/2019 | 1,229.00p | 1,229.00p | 1,206.00p | 1,213.00p | 498732 |
25/11/2019 | 1,190.00p | 1,227.88p | 1,188.00p | 1,219.00p | 440194 |
22/11/2019 | 1,174.00p | 1,194.00p | 1,156.00p | 1,194.00p | 421512 |
21/11/2019 | 1,171.00p | 1,171.00p | 1,148.00p | 1,167.00p | 317489 |
20/11/2019 | 1,165.00p | 1,167.00p | 1,147.00p | 1,163.00p | 216721 |
19/11/2019 | 1,178.00p | 1,185.00p | 1,161.00p | 1,161.00p | 376658 |
18/11/2019 | 1,167.00p | 1,184.00p | 1,152.00p | 1,168.00p | 473005 |
15/11/2019 | 1,133.00p | 1,165.00p | 1,127.00p | 1,160.00p | 650582 |
14/11/2019 | 1,163.00p | 1,163.00p | 1,120.00p | 1,125.00p | 629066 |
13/11/2019 | 1,150.00p | 1,171.00p | 1,130.00p | 1,143.00p | 500807 |
12/11/2019 | 1,168.00p | 1,185.00p | 1,153.00p | 1,156.00p | 572740 |
11/11/2019 | 1,142.00p | 1,165.00p | 1,130.00p | 1,165.00p | 808804 |
08/11/2019 | 1,130.00p | 1,146.00p | 1,121.00p | 1,138.00p | 978268 |
07/11/2019 | 1,147.00p | 1,172.00p | 1,137.00p | 1,155.00p | 649630 |
06/11/2019 | 1,190.00p | 1,190.00p | 1,153.00p | 1,163.00p | 135510 |
05/11/2019 | 1,180.00p | 1,180.00p | 1,160.00p | 1,174.00p | 229710 |
04/11/2019 | 1,186.00p | 1,189.00p | 1,165.00p | 1,167.00p | 193278 |
01/11/2019 | 1,186.00p | 1,186.00p | 1,167.00p | 1,181.00p | 193753 |
31/10/2019 | 1,181.00p | 1,187.00p | 1,158.00p | 1,170.00p | 271027 |
30/10/2019 | 1,210.00p | 1,210.00p | 1,181.00p | 1,188.00p | 263780 |
29/10/2019 | 1,220.00p | 1,220.00p | 1,188.00p | 1,199.00p | 263642 |
28/10/2019 | 1,218.00p | 1,223.00p | 1,195.00p | 1,215.00p | 225341 |
25/10/2019 | 1,175.00p | 1,213.00p | 1,175.00p | 1,194.00p | 253202 |
24/10/2019 | 1,201.00p | 1,212.00p | 1,181.00p | 1,190.00p | 267509 |
23/10/2019 | 1,200.00p | 1,218.00p | 1,190.00p | 1,195.00p | 659299 |
22/10/2019 | 1,221.00p | 1,223.00p | 1,188.00p | 1,219.00p | 434463 |
21/10/2019 | 1,226.00p | 1,240.00p | 1,212.00p | 1,220.00p | 357274 |
18/10/2019 | 1,219.00p | 1,241.00p | 1,208.00p | 1,226.00p | 433835 |
17/10/2019 | 1,208.00p | 1,256.00p | 1,180.00p | 1,211.00p | 563983 |
16/10/2019 | 1,230.00p | 1,230.00p | 1,179.00p | 1,213.00p | 660841 |
15/10/2019 | 1,183.00p | 1,238.00p | 1,177.00p | 1,223.00p | 734888 |
14/10/2019 | 1,184.00p | 1,186.00p | 1,139.00p | 1,178.00p | 528845 |
11/10/2019 | 1,066.00p | 1,193.00p | 1,066.00p | 1,187.00p | 911645 |
10/10/2019 | 1,056.00p | 1,076.00p | 1,043.00p | 1,063.00p | 253145 |
09/10/2019 | 1,068.00p | 1,068.00p | 1,046.00p | 1,050.00p | 289268 |
08/10/2019 | 1,092.00p | 1,092.00p | 1,053.00p | 1,062.00p | 329163 |
07/10/2019 | 1,095.00p | 1,095.00p | 1,069.75p | 1,082.00p | 303212 |
04/10/2019 | 1,082.00p | 1,090.00p | 1,072.00p | 1,088.00p | 273402 |
03/10/2019 | 1,093.00p | 1,093.00p | 1,059.00p | 1,080.00p | 263881 |
02/10/2019 | 1,112.00p | 1,112.00p | 1,076.00p | 1,087.00p | 416638 |
01/10/2019 | 1,085.00p | 1,125.00p | 1,085.00p | 1,108.00p | 255570 |
30/09/2019 | 1,091.00p | 1,114.00p | 1,091.00p | 1,114.00p | 224056 |
27/09/2019 | 1,089.00p | 1,104.00p | 1,079.00p | 1,102.00p | 540603 |
26/09/2019 | 1,087.00p | 1,087.00p | 1,058.00p | 1,079.00p | 249234 |
25/09/2019 | 1,110.00p | 1,112.76p | 1,085.00p | 1,094.00p | 237699 |
24/09/2019 | 1,130.00p | 1,134.25p | 1,109.00p | 1,112.00p | 330031 |
23/09/2019 | 1,128.00p | 1,128.00p | 1,105.00p | 1,120.00p | 254751 |
20/09/2019 | 1,089.00p | 1,140.00p | 1,087.68p | 1,122.00p | 704803 |
19/09/2019 | 1,086.00p | 1,106.00p | 1,085.00p | 1,088.00p | 279745 |
18/09/2019 | 1,106.00p | 1,117.00p | 1,086.00p | 1,097.00p | 337684 |
17/09/2019 | 1,100.00p | 1,116.00p | 1,089.00p | 1,112.00p | 484371 |
16/09/2019 | 1,130.00p | 1,138.00p | 1,101.00p | 1,109.00p | 313247 |
13/09/2019 | 1,053.00p | 1,135.00p | 1,047.78p | 1,135.00p | 499507 |
12/09/2019 | 1,041.00p | 1,071.00p | 1,032.00p | 1,050.00p | 316730 |
11/09/2019 | 1,036.00p | 1,057.00p | 1,027.00p | 1,035.00p | 456793 |
10/09/2019 | 1,070.00p | 1,070.00p | 996.50p | 1,022.00p | 554334 |
09/09/2019 | 1,058.00p | 1,062.00p | 1,049.25p | 1,059.00p | 278548 |
06/09/2019 | 1,013.00p | 1,055.00p | 1,013.00p | 1,055.00p | 279609 |
05/09/2019 | 1,035.00p | 1,052.00p | 1,024.00p | 1,037.00p | 201518 |
04/09/2019 | 1,043.00p | 1,043.00p | 1,013.00p | 1,033.00p | 161812 |
03/09/2019 | 1,047.00p | 1,047.00p | 1,019.00p | 1,028.00p | 202651 |
02/09/2019 | 1,028.00p | 1,045.00p | 1,028.00p | 1,037.00p | 204985 |
30/08/2019 | 1,029.00p | 1,036.00p | 1,024.00p | 1,028.00p | 281937 |
29/08/2019 | 1,020.00p | 1,032.00p | 1,015.00p | 1,025.00p | 227284 |
28/08/2019 | 1,058.00p | 1,068.00p | 1,014.00p | 1,019.00p | 371831 |
27/08/2019 | 1,052.00p | 1,061.00p | 1,036.00p | 1,055.00p | 300040 |
23/08/2019 | 1,034.00p | 1,068.00p | 1,034.00p | 1,047.00p | 398812 |
22/08/2019 | 1,049.00p | 1,049.00p | 1,021.00p | 1,032.00p | 334137 |
21/08/2019 | 1,038.00p | 1,040.00p | 1,026.00p | 1,033.00p | 456226 |
20/08/2019 | 1,049.00p | 1,049.00p | 1,023.00p | 1,028.00p | 190466 |
19/08/2019 | 1,030.00p | 1,041.00p | 1,025.00p | 1,038.00p | 168678 |
16/08/2019 | 1,023.00p | 1,029.00p | 1,018.00p | 1,028.00p | 159096 |
15/08/2019 | 1,022.00p | 1,033.00p | 1,016.00p | 1,019.00p | 258183 |
14/08/2019 | 1,053.00p | 1,053.00p | 1,024.00p | 1,025.00p | 173298 |
13/08/2019 | 1,032.00p | 1,049.00p | 1,015.00p | 1,042.00p | 390453 |
12/08/2019 | 1,045.00p | 1,050.00p | 1,030.00p | 1,032.00p | 233393 |
09/08/2019 | 1,026.00p | 1,042.00p | 1,020.00p | 1,037.00p | 187523 |
08/08/2019 | 1,038.00p | 1,054.00p | 1,013.00p | 1,034.00p | 270965 |
07/08/2019 | 1,035.00p | 1,045.00p | 1,025.00p | 1,034.00p | 260945 |
06/08/2019 | 1,033.00p | 1,051.00p | 1,032.45p | 1,033.00p | 281767 |
05/08/2019 | 1,049.00p | 1,051.57p | 1,029.00p | 1,030.00p | 288682 |
02/08/2019 | 1,067.00p | 1,072.00p | 1,050.00p | 1,067.00p | 332379 |
01/08/2019 | 1,057.00p | 1,079.00p | 1,050.00p | 1,074.00p | 413067 |
31/07/2019 | 1,084.00p | 1,084.00p | 1,038.00p | 1,053.00p | 665890 |
30/07/2019 | 1,083.00p | 1,087.00p | 1,060.00p | 1,066.00p | 378016 |
29/07/2019 | 1,088.00p | 1,093.00p | 1,077.00p | 1,080.00p | 347460 |
26/07/2019 | 1,100.00p | 1,100.00p | 1,087.00p | 1,097.00p | 135832 |
25/07/2019 | 1,090.00p | 1,096.52p | 1,070.00p | 1,091.00p | 210788 |
24/07/2019 | 1,081.00p | 1,107.00p | 1,063.00p | 1,093.00p | 335364 |
23/07/2019 | 1,085.00p | 1,085.00p | 1,067.00p | 1,073.00p | 219829 |
22/07/2019 | 1,051.00p | 1,075.00p | 1,049.00p | 1,075.00p | 373363 |
19/07/2019 | 1,041.00p | 1,055.00p | 1,036.00p | 1,050.00p | 372334 |
18/07/2019 | 1,041.00p | 1,060.00p | 1,041.00p | 1,057.00p | 435344 |
17/07/2019 | 1,054.00p | 1,062.00p | 1,044.00p | 1,051.00p | 275402 |
16/07/2019 | 1,056.00p | 1,064.00p | 1,043.00p | 1,055.00p | 210601 |
15/07/2019 | 1,068.00p | 1,072.00p | 1,057.00p | 1,063.00p | 315996 |
12/07/2019 | 1,045.00p | 1,067.00p | 1,040.00p | 1,067.00p | 265607 |
11/07/2019 | 1,033.00p | 1,041.00p | 1,021.00p | 1,041.00p | 538344 |
10/07/2019 | 1,029.00p | 1,029.00p | 1,001.51p | 1,017.00p | 429536 |
09/07/2019 | 1,049.00p | 1,049.00p | 1,009.00p | 1,016.00p | 478519 |
08/07/2019 | 1,024.00p | 1,024.00p | 1,008.00p | 1,014.00p | 377266 |
05/07/2019 | 1,045.00p | 1,045.00p | 1,013.00p | 1,018.00p | 156002 |
04/07/2019 | 1,050.00p | 1,050.00p | 1,032.00p | 1,033.00p | 110972 |
03/07/2019 | 1,024.00p | 1,039.00p | 1,018.00p | 1,038.00p | 180043 |
02/07/2019 | 1,039.00p | 1,045.00p | 1,025.00p | 1,035.00p | 178678 |
01/07/2019 | 1,039.00p | 1,042.00p | 1,026.00p | 1,036.00p | 199619 |
28/06/2019 | 1,020.00p | 1,044.00p | 1,020.00p | 1,033.00p | 192561 |
27/06/2019 | 1,017.00p | 1,024.00p | 1,013.00p | 1,019.00p | 249143 |
26/06/2019 | 1,013.00p | 1,020.00p | 1,008.00p | 1,016.00p | 154571 |
25/06/2019 | 1,022.00p | 1,022.00p | 1,009.00p | 1,018.00p | 156250 |
24/06/2019 | 1,032.00p | 1,034.35p | 1,005.50p | 1,017.00p | 200312 |
*Close Price adjusted for both dividends and splits