Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/09/2021 | 1,365.00p | 1,380.00p | 1,350.00p | 1,380.00p | 4379 |
28/09/2021 | 1,385.00p | 1,385.00p | 1,367.20p | 1,385.00p | 1624 |
27/09/2021 | 1,385.00p | 1,385.00p | 1,360.00p | 1,380.00p | 17033 |
24/09/2021 | 1,355.00p | 1,382.50p | 1,352.50p | 1,382.50p | 12424 |
23/09/2021 | 1,355.00p | 1,365.00p | 1,338.50p | 1,365.00p | 20522 |
22/09/2021 | 1,345.00p | 1,354.50p | 1,332.75p | 1,340.00p | 14398 |
21/09/2021 | 1,350.00p | 1,350.00p | 1,330.00p | 1,350.00p | 60455 |
20/09/2021 | 1,340.00p | 1,344.21p | 1,312.03p | 1,330.00p | 30676 |
17/09/2021 | 1,340.00p | 1,355.00p | 1,337.25p | 1,350.00p | 14514 |
16/09/2021 | 1,330.00p | 1,355.00p | 1,330.00p | 1,350.00p | 14852 |
15/09/2021 | 1,350.00p | 1,360.00p | 1,320.00p | 1,320.00p | 23322 |
14/09/2021 | 1,360.00p | 1,361.90p | 1,350.00p | 1,352.50p | 31979 |
13/09/2021 | 1,370.00p | 1,390.00p | 1,355.50p | 1,362.50p | 25474 |
10/09/2021 | 1,370.00p | 1,385.00p | 1,367.00p | 1,372.50p | 19708 |
09/09/2021 | 1,390.00p | 1,411.15p | 1,375.00p | 1,385.00p | 8976 |
08/09/2021 | 1,380.00p | 1,400.00p | 1,376.50p | 1,400.00p | 18201 |
07/09/2021 | 1,400.00p | 1,401.25p | 1,385.00p | 1,392.50p | 24352 |
06/09/2021 | 1,370.00p | 1,420.00p | 1,370.00p | 1,370.00p | 11958 |
03/09/2021 | 1,405.00p | 1,416.77p | 1,400.00p | 1,400.00p | 9772 |
02/09/2021 | 1,420.00p | 1,425.00p | 1,375.00p | 1,375.00p | 18576 |
01/09/2021 | 1,410.00p | 1,425.00p | 1,393.93p | 1,407.50p | 14948 |
31/08/2021 | 1,405.00p | 1,420.00p | 1,391.90p | 1,402.50p | 3770 |
30/08/2021 | 1,405.00p | 1,409.00p | 1,385.00p | 1,407.50p | 9312 |
27/08/2021 | 1,405.00p | 1,409.00p | 1,385.00p | 1,407.50p | 9312 |
26/08/2021 | 1,400.00p | 1,395.00p | 1,385.75p | 1,395.00p | 4428 |
25/08/2021 | 1,400.00p | 1,400.00p | 1,375.25p | 1,385.00p | 11199 |
24/08/2021 | 1,375.00p | 1,382.50p | 1,374.90p | 1,382.50p | 6632 |
23/08/2021 | 1,385.00p | 1,396.14p | 1,380.00p | 1,390.00p | 23830 |
20/08/2021 | 1,370.00p | 1,382.50p | 1,345.20p | 1,382.50p | 12084 |
19/08/2021 | 1,365.00p | 1,365.00p | 1,345.00p | 1,345.00p | 11524 |
18/08/2021 | 1,380.00p | 1,384.95p | 1,375.30p | 1,380.00p | 10386 |
17/08/2021 | 1,370.00p | 1,390.00p | 1,355.00p | 1,380.00p | 18030 |
16/08/2021 | 1,405.00p | 1,417.00p | 1,355.00p | 1,355.00p | 19036 |
13/08/2021 | 1,415.00p | 1,422.00p | 1,400.13p | 1,407.50p | 12239 |
12/08/2021 | 1,420.00p | 1,434.25p | 1,400.00p | 1,405.00p | 9213 |
11/08/2021 | 1,435.00p | 1,437.48p | 1,420.50p | 1,432.50p | 9555 |
10/08/2021 | 1,445.00p | 1,459.60p | 1,430.50p | 1,437.50p | 21612 |
09/08/2021 | 1,450.00p | 1,459.95p | 1,445.00p | 1,445.00p | 11463 |
06/08/2021 | 1,465.00p | 1,467.00p | 1,450.75p | 1,457.50p | 28074 |
05/08/2021 | 1,455.00p | 1,465.00p | 1,440.30p | 1,455.00p | 7007 |
04/08/2021 | 1,460.00p | 1,470.00p | 1,459.95p | 1,460.00p | 20321 |
03/08/2021 | 1,460.00p | 1,464.80p | 1,453.37p | 1,462.50p | 7338 |
02/08/2021 | 1,465.00p | 1,470.00p | 1,452.49p | 1,462.50p | 8235 |
30/07/2021 | 1,465.00p | 1,465.00p | 1,450.37p | 1,465.00p | 27679 |
29/07/2021 | 1,455.00p | 1,458.96p | 1,440.00p | 1,440.00p | 12980 |
28/07/2021 | 1,455.00p | 1,455.00p | 1,445.00p | 1,445.00p | 33084 |
27/07/2021 | 1,455.00p | 1,460.00p | 1,442.04p | 1,447.50p | 15453 |
26/07/2021 | 1,440.00p | 1,455.00p | 1,441.65p | 1,452.50p | 6057 |
23/07/2021 | 1,440.00p | 1,459.00p | 1,440.00p | 1,450.00p | 13974 |
22/07/2021 | 1,465.00p | 1,465.00p | 1,448.50p | 1,452.50p | 21372 |
21/07/2021 | 1,435.00p | 1,465.00p | 1,435.00p | 1,435.00p | 12858 |
20/07/2021 | 1,415.00p | 1,435.00p | 1,410.00p | 1,435.00p | 8172 |
19/07/2021 | 1,420.00p | 1,425.00p | 1,398.37p | 1,402.50p | 83825 |
16/07/2021 | 1,445.00p | 1,450.00p | 1,425.00p | 1,425.00p | 64784 |
15/07/2021 | 1,425.00p | 1,437.30p | 1,420.00p | 1,427.50p | 5105 |
14/07/2021 | 1,435.00p | 1,450.00p | 1,427.50p | 1,427.50p | 19292 |
13/07/2021 | 1,420.00p | 1,445.00p | 1,436.20p | 1,437.50p | 9859 |
12/07/2021 | 1,420.00p | 1,454.00p | 1,420.00p | 1,420.00p | 11368 |
09/07/2021 | 1,455.00p | 1,458.35p | 1,430.00p | 1,430.00p | 12944 |
08/07/2021 | 1,445.00p | 1,453.90p | 1,420.00p | 1,435.00p | 7194 |
07/07/2021 | 1,465.00p | 1,465.00p | 1,451.67p | 1,455.00p | 7526 |
06/07/2021 | 1,455.00p | 1,464.00p | 1,447.50p | 1,447.50p | 5651 |
05/07/2021 | 1,455.00p | 1,469.50p | 1,445.00p | 1,457.50p | 23130 |
02/07/2021 | 1,450.00p | 1,453.40p | 1,442.50p | 1,442.50p | 9214 |
01/07/2021 | 1,450.00p | 1,450.00p | 1,438.70p | 1,445.00p | 18059 |
30/06/2021 | 1,435.00p | 1,440.00p | 1,432.00p | 1,437.50p | 46522 |
29/06/2021 | 1,430.00p | 1,433.80p | 1,420.00p | 1,425.00p | 16635 |
28/06/2021 | 1,420.00p | 1,425.00p | 1,414.75p | 1,420.00p | 18452 |
25/06/2021 | 1,410.00p | 1,425.00p | 1,407.50p | 1,425.00p | 49837 |
24/06/2021 | 1,410.00p | 1,419.00p | 1,400.00p | 1,402.50p | 17644 |
23/06/2021 | 1,395.00p | 1,420.00p | 1,395.00p | 1,410.00p | 26820 |
22/06/2021 | 1,375.00p | 1,410.00p | 1,375.00p | 1,402.50p | 21521 |
21/06/2021 | 1,370.00p | 1,390.00p | 1,359.60p | 1,390.00p | 31879 |
18/06/2021 | 1,370.00p | 1,375.00p | 1,335.00p | 1,375.00p | 56698 |
17/06/2021 | 1,330.00p | 1,359.85p | 1,321.10p | 1,352.50p | 57196 |
16/06/2021 | 1,330.00p | 1,333.34p | 1,319.14p | 1,322.50p | 15227 |
15/06/2021 | 1,330.00p | 1,339.35p | 1,315.00p | 1,320.00p | 7350 |
14/06/2021 | 1,320.00p | 1,340.00p | 1,320.00p | 1,320.00p | 7335 |
11/06/2021 | 1,320.00p | 1,339.50p | 1,315.00p | 1,315.00p | 51184 |
10/06/2021 | 1,350.00p | 1,350.00p | 1,329.00p | 1,350.00p | 2892 |
09/06/2021 | 1,350.00p | 1,350.00p | 1,335.40p | 1,350.00p | 24534 |
08/06/2021 | 1,345.00p | 1,345.00p | 1,332.00p | 1,335.00p | 4584 |
07/06/2021 | 1,345.00p | 1,345.00p | 1,328.33p | 1,345.00p | 7287 |
04/06/2021 | 1,320.00p | 1,345.00p | 1,320.00p | 1,340.00p | 8119 |
03/06/2021 | 1,355.00p | 1,355.00p | 1,320.00p | 1,325.00p | 15265 |
02/06/2021 | 1,355.00p | 1,355.00p | 1,343.80p | 1,345.00p | 5455 |
01/06/2021 | 1,360.00p | 1,354.00p | 1,340.50p | 1,345.00p | 17075 |
31/05/2021 | 1,360.00p | 1,360.00p | 1,339.74p | 1,360.00p | 9718 |
28/05/2021 | 1,360.00p | 1,360.00p | 1,339.74p | 1,360.00p | 9718 |
27/05/2021 | 1,335.00p | 1,343.40p | 1,335.00p | 1,335.00p | 4776 |
26/05/2021 | 1,330.00p | 1,346.24p | 1,330.00p | 1,345.00p | 3954 |
25/05/2021 | 1,355.00p | 1,355.00p | 1,340.20p | 1,350.00p | 4177 |
24/05/2021 | 1,360.00p | 1,360.00p | 1,339.20p | 1,345.00p | 7711 |
21/05/2021 | 1,335.00p | 1,350.00p | 1,330.00p | 1,342.50p | 18306 |
20/05/2021 | 1,345.00p | 1,347.50p | 1,337.56p | 1,347.50p | 3854 |
19/05/2021 | 1,345.00p | 1,345.00p | 1,336.50p | 1,345.00p | 5981 |
18/05/2021 | 1,350.00p | 1,350.00p | 1,330.00p | 1,345.00p | 12210 |
17/05/2021 | 1,355.00p | 1,355.00p | 1,335.00p | 1,340.00p | 27553 |
14/05/2021 | 1,340.00p | 1,353.33p | 1,340.00p | 1,347.50p | 15039 |
13/05/2021 | 1,350.00p | 1,350.00p | 1,335.00p | 1,335.00p | 15972 |
12/05/2021 | 1,355.00p | 1,357.53p | 1,335.00p | 1,335.00p | 24896 |
*Close Price adjusted for both dividends and splits