Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/06/2021 | 1,355.00p | 1,364.79p | 1,345.31p | 1,355.00p | 13443 |
18/06/2021 | 1,310.00p | 1,366.83p | 1,310.00p | 1,355.00p | 56107 |
17/06/2021 | 1,345.00p | 1,347.53p | 1,325.33p | 1,340.00p | 12470 |
16/06/2021 | 1,310.00p | 1,340.00p | 1,310.00p | 1,340.00p | 38814 |
15/06/2021 | 1,315.00p | 1,330.03p | 1,305.11p | 1,325.00p | 52897 |
14/06/2021 | 1,305.00p | 1,312.65p | 1,305.00p | 1,305.00p | 303768 |
11/06/2021 | 1,315.00p | 1,316.67p | 1,310.00p | 1,310.00p | 36324 |
10/06/2021 | 1,350.00p | 1,350.00p | 1,315.00p | 1,315.00p | 68138 |
09/06/2021 | 1,340.00p | 1,360.00p | 1,334.90p | 1,345.00p | 22427 |
08/06/2021 | 1,365.00p | 1,365.00p | 1,345.00p | 1,345.00p | 66104 |
07/06/2021 | 1,345.00p | 1,359.95p | 1,335.00p | 1,345.00p | 52230 |
04/06/2021 | 1,365.00p | 1,370.00p | 1,345.00p | 1,355.00p | 10671 |
03/06/2021 | 1,365.00p | 1,365.17p | 1,350.00p | 1,362.50p | 92094 |
02/06/2021 | 1,350.00p | 1,360.00p | 1,340.00p | 1,360.00p | 63881 |
01/06/2021 | 1,335.00p | 1,355.00p | 1,330.00p | 1,340.00p | 29604 |
31/05/2021 | 1,335.00p | 1,345.00p | 1,330.00p | 1,345.00p | 56912 |
28/05/2021 | 1,335.00p | 1,345.00p | 1,330.00p | 1,345.00p | 56912 |
27/05/2021 | 1,325.00p | 1,330.00p | 1,320.00p | 1,330.00p | 25498 |
26/05/2021 | 1,320.00p | 1,328.43p | 1,320.00p | 1,320.00p | 31116 |
25/05/2021 | 1,320.00p | 1,325.00p | 1,312.40p | 1,320.00p | 47231 |
24/05/2021 | 1,305.00p | 1,315.00p | 1,301.34p | 1,307.50p | 29004 |
21/05/2021 | 1,305.00p | 1,315.00p | 1,298.00p | 1,300.00p | 158134 |
20/05/2021 | 1,300.00p | 1,310.00p | 1,300.00p | 1,307.50p | 41813 |
19/05/2021 | 1,305.00p | 1,315.00p | 1,290.00p | 1,295.00p | 50717 |
18/05/2021 | 1,335.00p | 1,335.00p | 1,295.00p | 1,300.00p | 103720 |
17/05/2021 | 1,305.00p | 1,319.95p | 1,290.00p | 1,295.00p | 78787 |
14/05/2021 | 1,310.00p | 1,326.14p | 1,300.00p | 1,305.00p | 52380 |
13/05/2021 | 1,320.00p | 1,320.00p | 1,295.00p | 1,300.00p | 56103 |
12/05/2021 | 1,345.00p | 1,350.85p | 1,315.00p | 1,330.00p | 40088 |
11/05/2021 | 1,345.00p | 1,354.85p | 1,329.00p | 1,337.50p | 26395 |
10/05/2021 | 1,370.00p | 1,377.20p | 1,340.00p | 1,340.00p | 40621 |
07/05/2021 | 1,370.00p | 1,380.50p | 1,355.00p | 1,355.00p | 104588 |
06/05/2021 | 1,365.00p | 1,369.95p | 1,360.00p | 1,365.00p | 32212 |
05/05/2021 | 1,380.00p | 1,384.75p | 1,355.00p | 1,380.00p | 85049 |
04/05/2021 | 1,385.00p | 1,410.00p | 1,377.25p | 1,380.00p | 185185 |
03/05/2021 | 1,390.00p | 1,413.63p | 1,385.00p | 1,390.00p | 35798 |
30/04/2021 | 1,390.00p | 1,413.62p | 1,385.00p | 1,390.00p | 35798 |
29/04/2021 | 1,405.00p | 1,415.00p | 1,385.00p | 1,395.00p | 267115 |
28/04/2021 | 1,385.00p | 1,400.00p | 1,379.27p | 1,395.00p | 46135 |
27/04/2021 | 1,405.00p | 1,416.35p | 1,378.86p | 1,382.50p | 231449 |
26/04/2021 | 1,390.00p | 1,402.00p | 1,376.00p | 1,400.00p | 32800 |
23/04/2021 | 1,385.00p | 1,393.21p | 1,365.00p | 1,375.00p | 411769 |
22/04/2021 | 1,320.00p | 1,405.00p | 1,316.21p | 1,385.00p | 252605 |
21/04/2021 | 1,270.00p | 1,315.00p | 1,260.00p | 1,305.00p | 63643 |
20/04/2021 | 1,255.00p | 1,266.21p | 1,255.00p | 1,255.00p | 299698 |
19/04/2021 | 1,230.00p | 1,280.00p | 1,230.00p | 1,260.00p | 55589 |
16/04/2021 | 1,255.00p | 1,255.00p | 1,230.00p | 1,230.00p | 234497 |
15/04/2021 | 1,230.00p | 1,260.00p | 1,230.00p | 1,260.00p | 49293 |
14/04/2021 | 1,250.00p | 1,250.00p | 1,230.00p | 1,240.00p | 55762 |
13/04/2021 | 1,215.00p | 1,245.00p | 1,215.00p | 1,240.00p | 26139 |
12/04/2021 | 1,195.00p | 1,217.00p | 1,210.00p | 1,215.00p | 24986 |
09/04/2021 | 1,195.00p | 1,215.00p | 1,195.00p | 1,215.00p | 18706 |
08/04/2021 | 1,195.00p | 1,215.00p | 1,183.79p | 1,215.00p | 25317 |
07/04/2021 | 1,195.00p | 1,199.65p | 1,180.64p | 1,182.50p | 33675 |
06/04/2021 | 1,170.00p | 1,190.00p | 1,150.50p | 1,187.50p | 31810 |
02/04/2021 | 1,165.00p | 1,180.00p | 1,150.00p | 1,150.00p | 17765 |
01/04/2021 | 1,165.00p | 1,180.00p | 1,150.00p | 1,150.00p | 96606 |
31/03/2021 | 1,175.00p | 1,178.33p | 1,160.00p | 1,160.00p | 67485 |
30/03/2021 | 1,170.00p | 1,180.65p | 1,165.00p | 1,172.50p | 14881 |
29/03/2021 | 1,180.00p | 1,191.52p | 1,165.00p | 1,165.00p | 32945 |
26/03/2021 | 1,195.00p | 1,195.00p | 1,175.00p | 1,185.00p | 50591 |
25/03/2021 | 1,175.00p | 1,188.00p | 1,170.00p | 1,170.00p | 12873 |
24/03/2021 | 1,195.00p | 1,210.00p | 1,160.00p | 1,180.00p | 22455 |
23/03/2021 | 1,200.00p | 1,215.00p | 1,195.00p | 1,200.00p | 18780 |
22/03/2021 | 1,185.00p | 1,220.00p | 1,170.00p | 1,220.00p | 166833 |
19/03/2021 | 1,190.00p | 1,207.50p | 1,175.00p | 1,175.00p | 26697 |
18/03/2021 | 1,200.00p | 1,205.00p | 1,190.00p | 1,190.00p | 45215 |
17/03/2021 | 1,210.00p | 1,215.00p | 1,200.00p | 1,200.00p | 11906 |
16/03/2021 | 1,200.00p | 1,214.87p | 1,200.00p | 1,200.00p | 11809 |
15/03/2021 | 1,185.00p | 1,206.70p | 1,174.20p | 1,195.00p | 46063 |
12/03/2021 | 1,170.00p | 1,189.48p | 1,170.00p | 1,175.00p | 21337 |
11/03/2021 | 1,160.00p | 1,180.00p | 1,160.00p | 1,180.00p | 29214 |
10/03/2021 | 1,160.00p | 1,185.00p | 1,160.00p | 1,185.00p | 32149 |
09/03/2021 | 1,180.00p | 1,180.00p | 1,159.31p | 1,175.00p | 23255 |
08/03/2021 | 1,165.00p | 1,168.00p | 1,153.00p | 1,167.50p | 19982 |
05/03/2021 | 1,165.00p | 1,179.25p | 1,150.00p | 1,165.00p | 34720 |
04/03/2021 | 1,165.00p | 1,170.00p | 1,150.00p | 1,160.00p | 13586 |
03/03/2021 | 1,165.00p | 1,189.97p | 1,165.00p | 1,175.00p | 21656 |
02/03/2021 | 1,175.00p | 1,186.14p | 1,170.00p | 1,175.00p | 21626 |
01/03/2021 | 1,185.00p | 1,190.00p | 1,166.79p | 1,172.50p | 46856 |
26/02/2021 | 1,190.00p | 1,200.00p | 1,160.00p | 1,190.00p | 22669 |
25/02/2021 | 1,190.00p | 1,203.33p | 1,185.50p | 1,190.00p | 27223 |
24/02/2021 | 1,205.00p | 1,210.00p | 1,195.00p | 1,202.50p | 54242 |
23/02/2021 | 1,210.00p | 1,248.67p | 1,205.00p | 1,210.00p | 56876 |
22/02/2021 | 1,230.00p | 1,250.00p | 1,230.00p | 1,242.50p | 25449 |
19/02/2021 | 1,245.00p | 1,245.00p | 1,233.30p | 1,235.00p | 11429 |
18/02/2021 | 1,230.00p | 1,242.37p | 1,230.00p | 1,240.00p | 4572 |
17/02/2021 | 1,215.00p | 1,233.64p | 1,215.00p | 1,230.00p | 17400 |
16/02/2021 | 1,220.00p | 1,230.00p | 1,212.00p | 1,215.00p | 26773 |
15/02/2021 | 1,210.00p | 1,223.69p | 1,209.53p | 1,215.00p | 8871 |
12/02/2021 | 1,210.00p | 1,232.30p | 1,205.60p | 1,220.00p | 9075 |
11/02/2021 | 1,210.00p | 1,230.80p | 1,208.13p | 1,222.50p | 8007 |
10/02/2021 | 1,220.00p | 1,235.00p | 1,210.00p | 1,215.00p | 17528 |
09/02/2021 | 1,235.00p | 1,240.00p | 1,210.00p | 1,222.50p | 71393 |
08/02/2021 | 1,230.00p | 1,235.00p | 1,210.44p | 1,220.00p | 14439 |
05/02/2021 | 1,185.00p | 1,240.00p | 1,180.00p | 1,230.00p | 67638 |
04/02/2021 | 1,190.00p | 1,203.67p | 1,180.00p | 1,185.00p | 26892 |
03/02/2021 | 1,180.00p | 1,190.00p | 1,175.00p | 1,180.00p | 18449 |
02/02/2021 | 1,190.00p | 1,199.40p | 1,190.00p | 1,195.00p | 16805 |
01/02/2021 | 1,205.00p | 1,205.00p | 1,170.00p | 1,190.00p | 33793 |
29/01/2021 | 1,180.00p | 1,193.20p | 1,180.00p | 1,185.00p | 46092 |
28/01/2021 | 1,200.00p | 1,200.00p | 1,183.07p | 1,185.00p | 107347 |
27/01/2021 | 1,220.00p | 1,220.00p | 1,210.78p | 1,215.00p | 16690 |
26/01/2021 | 1,220.00p | 1,220.00p | 1,210.00p | 1,215.00p | 46206 |
25/01/2021 | 1,210.00p | 1,220.00p | 1,210.00p | 1,220.00p | 26836 |
22/01/2021 | 1,210.00p | 1,220.00p | 1,205.00p | 1,210.00p | 16456 |
21/01/2021 | 1,210.00p | 1,225.00p | 1,207.60p | 1,225.00p | 22433 |
20/01/2021 | 1,205.00p | 1,220.00p | 1,202.10p | 1,220.00p | 23363 |
19/01/2021 | 1,190.00p | 1,211.82p | 1,190.00p | 1,195.00p | 94139 |
18/01/2021 | 1,205.00p | 1,215.00p | 1,194.80p | 1,205.00p | 100872 |
15/01/2021 | 1,185.00p | 1,200.00p | 1,185.00p | 1,200.00p | 144471 |
14/01/2021 | 1,190.00p | 1,200.00p | 1,180.56p | 1,195.00p | 33781 |
13/01/2021 | 1,170.00p | 1,185.00p | 1,170.00p | 1,177.50p | 43873 |
12/01/2021 | 1,170.00p | 1,170.00p | 1,140.00p | 1,165.00p | 11377 |
11/01/2021 | 1,155.00p | 1,170.00p | 1,140.50p | 1,162.50p | 56232 |
08/01/2021 | 1,135.00p | 1,160.00p | 1,135.00p | 1,145.00p | 58478 |
07/01/2021 | 1,135.00p | 1,155.00p | 1,135.00p | 1,145.00p | 26025 |
06/01/2021 | 1,175.00p | 1,175.00p | 1,115.00p | 1,140.00p | 38666 |
05/01/2021 | 1,150.00p | 1,175.00p | 1,150.00p | 1,165.00p | 16968 |
04/01/2021 | 1,150.00p | 1,175.00p | 1,145.00p | 1,165.00p | 28409 |
31/12/2020 | 1,165.00p | 1,173.69p | 1,152.00p | 1,165.00p | 3862 |
30/12/2020 | 1,155.00p | 1,175.00p | 1,152.00p | 1,162.50p | 10179 |
28/12/2020 | 1,155.00p | 1,155.00p | 1,125.00p | 1,140.00p | 15054 |
24/12/2020 | 1,155.00p | 1,155.00p | 1,125.00p | 1,140.00p | 15054 |
23/12/2020 | 1,135.00p | 1,140.00p | 1,120.15p | 1,140.00p | 8102 |
22/12/2020 | 1,140.00p | 1,140.00p | 1,120.00p | 1,120.00p | 14467 |
21/12/2020 | 1,140.00p | 1,155.00p | 1,130.00p | 1,130.00p | 26722 |
18/12/2020 | 1,160.00p | 1,175.00p | 1,120.00p | 1,120.00p | 45346 |
17/12/2020 | 1,150.00p | 1,170.00p | 1,140.00p | 1,165.00p | 96744 |
16/12/2020 | 1,145.00p | 1,170.00p | 1,145.00p | 1,165.00p | 33078 |
15/12/2020 | 1,130.00p | 1,150.00p | 1,120.40p | 1,150.00p | 35174 |
14/12/2020 | 1,125.00p | 1,134.75p | 1,110.00p | 1,120.00p | 12635 |
11/12/2020 | 1,105.00p | 1,130.00p | 1,087.00p | 1,130.00p | 110286 |
10/12/2020 | 1,060.00p | 1,071.21p | 1,055.05p | 1,062.50p | 26049 |
09/12/2020 | 1,105.00p | 1,110.00p | 1,055.00p | 1,055.00p | 110656 |
08/12/2020 | 1,100.00p | 1,095.40p | 1,082.02p | 1,085.00p | 16230 |
07/12/2020 | 1,100.00p | 1,100.00p | 1,075.00p | 1,075.00p | 30396 |
04/12/2020 | 1,095.00p | 1,105.00p | 1,083.15p | 1,090.00p | 29925 |
03/12/2020 | 1,075.00p | 1,105.00p | 1,073.50p | 1,090.00p | 102997 |
02/12/2020 | 1,060.00p | 1,075.00p | 1,060.00p | 1,067.50p | 32322 |
01/12/2020 | 1,065.00p | 1,071.80p | 1,055.00p | 1,060.00p | 41816 |
30/11/2020 | 1,055.00p | 1,073.00p | 1,050.00p | 1,050.00p | 28635 |
27/11/2020 | 1,055.00p | 1,070.00p | 1,045.00p | 1,065.00p | 103760 |
26/11/2020 | 1,075.00p | 1,075.00p | 1,050.00p | 1,055.00p | 87249 |
25/11/2020 | 1,055.00p | 1,080.00p | 1,040.00p | 1,080.00p | 25481 |
24/11/2020 | 1,045.00p | 1,055.00p | 1,030.00p | 1,030.00p | 23039 |
23/11/2020 | 1,055.00p | 1,068.00p | 1,035.00p | 1,035.00p | 32565 |
20/11/2020 | 1,065.00p | 1,068.50p | 1,055.05p | 1,062.50p | 10748 |
19/11/2020 | 1,055.00p | 1,070.00p | 1,040.00p | 1,070.00p | 28519 |
18/11/2020 | 1,075.00p | 1,098.50p | 1,055.00p | 1,055.00p | 55852 |
17/11/2020 | 1,095.00p | 1,105.50p | 1,055.00p | 1,070.00p | 42174 |
16/11/2020 | 1,060.00p | 1,104.00p | 1,060.00p | 1,080.00p | 64757 |
13/11/2020 | 1,080.00p | 1,080.00p | 1,050.00p | 1,055.00p | 21415 |
12/11/2020 | 1,085.00p | 1,085.00p | 1,062.50p | 1,062.50p | 16746 |
10/11/2020 | 1,070.00p | 1,085.00p | 1,061.15p | 1,085.00p | 27748 |
09/11/2020 | 1,030.00p | 1,070.00p | 1,030.00p | 1,070.00p | 39425 |
06/11/2020 | 1,005.00p | 1,036.87p | 1,005.00p | 1,030.00p | 51181 |
05/11/2020 | 1,015.00p | 1,016.10p | 1,003.79p | 1,015.00p | 7714 |
04/11/2020 | 1,015.00p | 1,015.00p | 1,000.00p | 1,005.00p | 10606 |
03/11/2020 | 1,010.00p | 1,012.48p | 1,001.12p | 1,005.00p | 12243 |
02/11/2020 | 1,015.00p | 1,020.00p | 1,005.75p | 1,010.00p | 12769 |
30/10/2020 | 1,015.00p | 1,035.00p | 1,005.00p | 1,015.00p | 14280 |
29/10/2020 | 1,030.00p | 1,030.00p | 1,017.20p | 1,025.00p | 12722 |
28/10/2020 | 1,030.00p | 1,037.90p | 1,020.00p | 1,022.50p | 12078 |
27/10/2020 | 1,030.00p | 1,036.93p | 1,021.65p | 1,035.00p | 21043 |
26/10/2020 | 1,035.00p | 1,052.80p | 1,035.00p | 1,042.50p | 6225 |
23/10/2020 | 1,035.00p | 1,055.00p | 1,032.50p | 1,055.00p | 17683 |
22/10/2020 | 1,030.00p | 1,053.85p | 1,030.00p | 1,040.00p | 30351 |
21/10/2020 | 1,055.00p | 1,060.00p | 1,035.25p | 1,055.00p | 21309 |
20/10/2020 | 1,035.00p | 1,060.00p | 1,025.00p | 1,040.00p | 24469 |
19/10/2020 | 1,040.00p | 1,053.75p | 1,025.00p | 1,030.00p | 22230 |
16/10/2020 | 1,020.00p | 1,040.00p | 1,020.00p | 1,030.00p | 25729 |
15/10/2020 | 1,015.00p | 1,029.50p | 1,020.50p | 1,025.00p | 10396 |
14/10/2020 | 1,015.00p | 1,022.50p | 1,011.00p | 1,022.50p | 81290 |
13/10/2020 | 1,020.00p | 1,034.00p | 1,010.00p | 1,010.00p | 43090 |
12/10/2020 | 1,030.00p | 1,050.00p | 1,020.00p | 1,020.00p | 27893 |
09/10/2020 | 1,015.00p | 1,050.00p | 1,005.00p | 1,032.50p | 10459 |
08/10/2020 | 996.00p | 1,008.43p | 996.00p | 1,007.50p | 9978 |
07/10/2020 | 992.00p | 1,000.00p | 986.44p | 995.00p | 37250 |
06/10/2020 | 986.00p | 998.70p | 987.78p | 991.00p | 64496 |
05/10/2020 | 986.00p | 996.00p | 984.34p | 988.00p | 8373 |
02/10/2020 | 980.00p | 981.79p | 972.86p | 980.00p | 17035 |
01/10/2020 | 980.00p | 981.50p | 970.50p | 980.00p | 71182 |
30/09/2020 | 978.00p | 981.00p | 969.27p | 972.00p | 4649 |
29/09/2020 | 978.00p | 982.49p | 968.16p | 981.00p | 13569 |
28/09/2020 | 964.00p | 979.00p | 964.00p | 964.00p | 14039 |
25/09/2020 | 978.00p | 978.95p | 967.50p | 978.00p | 8844 |
24/09/2020 | 982.00p | 982.00p | 960.00p | 970.00p | 21964 |
23/09/2020 | 964.00p | 978.00p | 962.00p | 962.00p | 28111 |
22/09/2020 | 980.00p | 980.00p | 966.67p | 976.00p | 7188 |
21/09/2020 | 982.00p | 982.00p | 966.00p | 976.00p | 244552 |
18/09/2020 | 964.00p | 981.00p | 955.50p | 968.00p | 87337 |
17/09/2020 | 950.00p | 963.12p | 953.64p | 958.00p | 3398 |
16/09/2020 | 950.00p | 963.40p | 948.00p | 950.00p | 15222 |
15/09/2020 | 938.00p | 950.00p | 930.00p | 943.00p | 29686 |
14/09/2020 | 908.00p | 936.00p | 908.00p | 924.00p | 23079 |
11/09/2020 | 884.00p | 908.00p | 884.00p | 908.00p | 33267 |
10/09/2020 | 912.00p | 913.60p | 888.00p | 888.00p | 49322 |
09/09/2020 | 896.00p | 910.00p | 893.24p | 905.00p | 10867 |
08/09/2020 | 896.00p | 905.19p | 892.58p | 899.00p | 9943 |
*Close Price adjusted for both dividends and splits