Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/09/2021 | 20,160.00p | 20,300.00p | 20,100.00p | 18,875.00p | 22198 |
07/09/2021 | 20,570.00p | 20,570.00p | 20,440.00p | 18,875.00p | 329 |
06/09/2021 | 20,700.00p | 20,800.00p | 20,670.00p | 18,875.00p | 2953 |
03/09/2021 | 20,920.00p | 20,920.00p | 20,700.00p | 18,875.00p | 624 |
02/09/2021 | 20,940.00p | 21,080.00p | 20,840.00p | 18,875.00p | 8460 |
01/09/2021 | 20,870.00p | 20,870.00p | 20,760.00p | 18,875.00p | 8759 |
31/08/2021 | 20,670.00p | 20,730.00p | 20,630.00p | 18,875.00p | 1809 |
27/08/2021 | 20,510.00p | 20,510.00p | 20,500.00p | 18,875.00p | 21 |
26/08/2021 | 20,320.00p | 20,510.00p | 20,320.00p | 18,875.00p | 4164 |
25/08/2021 | 20,630.00p | 20,588.66p | 20,588.66p | 18,875.00p | 0 |
24/08/2021 | 20,630.00p | 20,630.00p | 20,420.00p | 18,875.00p | 16929 |
23/08/2021 | 20,740.00p | 20,760.00p | 20,670.00p | 18,875.00p | 12030 |
20/08/2021 | 20,810.00p | 20,850.00p | 20,730.00p | 18,875.00p | 987 |
19/08/2021 | 20,580.00p | 20,580.00p | 20,570.00p | 18,875.00p | 91 |
18/08/2021 | 20,840.00p | 20,840.00p | 20,840.00p | 18,875.00p | 84 |
17/08/2021 | 20,840.00p | 21,180.00p | 20,840.00p | 18,875.00p | 7192 |
16/08/2021 | 20,920.00p | 20,920.00p | 20,850.00p | 18,875.00p | 1567 |
13/08/2021 | 21,890.00p | 21,890.00p | 21,890.00p | 18,875.00p | 164 |
12/08/2021 | 21,670.00p | 21,780.00p | 21,780.00p | 18,875.00p | 88 |
11/08/2021 | 21,670.00p | 21,850.00p | 21,660.00p | 18,875.00p | 7367 |
10/08/2021 | 21,620.00p | 21,640.00p | 21,620.00p | 18,875.00p | 588 |
09/08/2021 | 21,410.00p | 21,550.00p | 21,410.00p | 18,875.00p | 430 |
06/08/2021 | 21,550.00p | 21,590.00p | 21,550.00p | 18,875.00p | 1150 |
05/08/2021 | 21,950.00p | 21,950.00p | 21,850.00p | 18,875.00p | 911 |
04/08/2021 | 21,650.00p | 21,700.00p | 21,630.00p | 18,875.00p | 27633 |
03/08/2021 | 21,380.00p | 21,500.00p | 21,370.00p | 18,875.00p | 2553 |
02/08/2021 | 21,550.00p | 21,550.00p | 21,400.00p | 18,875.00p | 1495 |
30/07/2021 | 21,420.00p | 21,420.00p | 21,400.00p | 18,875.00p | 899 |
29/07/2021 | 21,380.00p | 21,530.00p | 21,380.00p | 18,875.00p | 2577 |
28/07/2021 | 21,290.00p | 21,350.00p | 21,280.00p | 18,875.00p | 3246 |
27/07/2021 | 21,260.00p | 21,420.00p | 21,240.00p | 18,875.00p | 7945 |
26/07/2021 | 21,590.00p | 21,590.00p | 21,540.00p | 18,875.00p | 4638 |
23/07/2021 | 21,290.00p | 21,660.00p | 21,660.00p | 18,875.00p | 620 |
22/07/2021 | 21,290.00p | 21,370.00p | 21,290.00p | 18,875.00p | 3798 |
21/07/2021 | 20,710.00p | 21,000.00p | 20,710.00p | 18,875.00p | 10646 |
19/07/2021 | 20,930.00p | 20,370.00p | 20,370.00p | 18,875.00p | 825 |
16/07/2021 | 20,930.00p | 21,080.00p | 20,930.00p | 18,875.00p | 10262 |
15/07/2021 | 20,900.00p | 20,980.00p | 20,700.00p | 18,875.00p | 7348 |
14/07/2021 | 20,800.00p | 20,800.00p | 20,790.00p | 18,875.00p | 524 |
13/07/2021 | 20,690.00p | 20,770.00p | 20,770.00p | 18,875.00p | 695 |
12/07/2021 | 20,690.00p | 20,690.00p | 20,640.00p | 18,875.00p | 778 |
09/07/2021 | 20,230.00p | 20,400.00p | 20,230.00p | 18,875.00p | 807 |
08/07/2021 | 20,290.00p | 20,290.00p | 20,080.00p | 18,875.00p | 4527 |
07/07/2021 | 20,230.00p | 20,390.00p | 20,230.00p | 18,875.00p | 13264 |
06/07/2021 | 19,985.00p | 19,985.00p | 19,905.00p | 18,875.00p | 379 |
05/07/2021 | 19,865.00p | 19,940.00p | 19,865.00p | 18,875.00p | 1752 |
02/07/2021 | 19,715.00p | 19,805.00p | 19,805.00p | 18,875.00p | 1404 |
01/07/2021 | 19,715.00p | 19,735.00p | 19,705.00p | 18,875.00p | 4272 |
30/06/2021 | 19,640.00p | 19,640.00p | 19,565.00p | 18,875.00p | 6930 |
29/06/2021 | 19,645.00p | 19,645.00p | 19,645.00p | 18,875.00p | 2335 |
28/06/2021 | 18,875.00p | 19,615.00p | 18,875.00p | 18,875.00p | 1766 |
25/06/2021 | 19,570.00p | 19,500.00p | 19,500.00p | 18,875.00p | 0 |
24/06/2021 | 19,570.00p | 19,520.00p | 19,520.00p | 18,875.00p | 412 |
23/06/2021 | 19,570.00p | 19,570.00p | 19,295.00p | 18,875.00p | 49878 |
22/06/2021 | 19,525.00p | 19,540.00p | 19,460.00p | 18,875.00p | 1686 |
21/06/2021 | 19,380.00p | 19,500.00p | 19,380.00p | 18,875.00p | 1878 |
18/06/2021 | 19,525.00p | 19,710.00p | 19,375.00p | 18,875.00p | 6227 |
17/06/2021 | 19,490.00p | 19,360.00p | 19,360.00p | 18,875.00p | 658 |
16/06/2021 | 19,490.00p | 19,550.00p | 19,490.00p | 18,875.00p | 1128 |
15/06/2021 | 19,455.00p | 19,510.00p | 19,385.00p | 18,875.00p | 14820 |
14/06/2021 | 19,535.00p | 19,535.00p | 19,400.00p | 18,875.00p | 1144 |
11/06/2021 | 19,360.00p | 19,520.00p | 19,355.00p | 18,875.00p | 729 |
10/06/2021 | 19,335.00p | 19,445.00p | 19,320.00p | 18,875.00p | 5195 |
09/06/2021 | 19,455.00p | 19,460.00p | 19,335.00p | 18,875.00p | 3354 |
08/06/2021 | 19,320.00p | 19,390.00p | 19,320.00p | 18,875.00p | 377 |
07/06/2021 | 19,380.00p | 19,415.00p | 19,285.00p | 18,875.00p | 6069 |
04/06/2021 | 19,365.00p | 19,370.00p | 19,365.00p | 18,875.00p | 112 |
03/06/2021 | 19,225.00p | 19,186.25p | 19,186.25p | 18,875.00p | 0 |
02/06/2021 | 19,225.00p | 19,240.00p | 19,205.00p | 18,875.00p | 3462 |
01/06/2021 | 18,875.00p | 18,875.00p | 18,875.00p | 18,875.00p | 0 |
28/05/2021 | 18,875.00p | 18,875.00p | 18,875.00p | 18,875.00p | 0 |
27/05/2021 | 18,875.00p | 18,875.00p | 18,875.00p | 18,875.00p | 0 |
26/05/2021 | 0.00p | 18,875.00p | 18,875.00p | 18,875.00p | 0 |
25/05/2021 | 0.00p | 18,875.00p | 18,875.00p | 18,875.00p | 0 |
*Close Price adjusted for both dividends and splits