Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/01/2021 | 11,610.00p | 11,610.00p | 11,240.00p | 11,390.00p | 104088 |
26/01/2021 | 11,700.00p | 11,735.00p | 11,560.00p | 11,595.00p | 64894 |
25/01/2021 | 11,715.00p | 11,770.00p | 11,620.00p | 11,675.00p | 47070 |
22/01/2021 | 11,750.00p | 11,815.00p | 11,585.00p | 11,665.00p | 86628 |
21/01/2021 | 11,585.00p | 11,765.00p | 11,585.00p | 11,685.00p | 123818 |
20/01/2021 | 11,435.00p | 11,670.00p | 11,430.00p | 11,570.00p | 113530 |
19/01/2021 | 11,465.00p | 11,505.00p | 11,315.00p | 11,390.00p | 89940 |
18/01/2021 | 11,575.00p | 11,635.00p | 11,420.00p | 11,450.00p | 80623 |
15/01/2021 | 11,470.00p | 11,590.00p | 11,375.00p | 11,435.00p | 134079 |
14/01/2021 | 11,450.00p | 11,550.00p | 11,275.00p | 11,530.00p | 93465 |
13/01/2021 | 11,330.00p | 11,520.00p | 11,290.00p | 11,410.00p | 78097 |
12/01/2021 | 11,635.00p | 11,635.00p | 11,215.00p | 11,295.00p | 97699 |
11/01/2021 | 11,800.00p | 11,860.00p | 11,635.00p | 11,640.00p | 64519 |
08/01/2021 | 11,815.00p | 11,815.00p | 11,645.00p | 11,720.00p | 91770 |
07/01/2021 | 11,640.00p | 11,815.00p | 11,545.00p | 11,700.00p | 82681 |
06/01/2021 | 11,470.00p | 11,710.00p | 11,300.00p | 11,640.00p | 111841 |
05/01/2021 | 11,575.00p | 11,686.00p | 11,405.00p | 11,485.00p | 81366 |
04/01/2021 | 11,420.00p | 11,810.00p | 11,420.00p | 11,685.00p | 78372 |
31/12/2020 | 11,270.00p | 11,365.00p | 11,230.00p | 11,295.00p | 42041 |
30/12/2020 | 11,575.00p | 11,675.00p | 11,445.00p | 11,460.00p | 39379 |
29/12/2020 | 11,300.00p | 11,665.00p | 11,275.00p | 11,595.00p | 107825 |
28/12/2020 | 11,270.00p | 11,375.00p | 11,150.00p | 11,155.00p | 13116 |
24/12/2020 | 11,270.00p | 11,375.00p | 11,150.00p | 11,155.00p | 13116 |
23/12/2020 | 11,315.00p | 11,460.00p | 11,285.00p | 11,330.00p | 50761 |
22/12/2020 | 11,300.00p | 11,465.00p | 11,285.00p | 11,440.00p | 53701 |
21/12/2020 | 11,150.00p | 11,380.00p | 11,020.00p | 11,360.00p | 133658 |
18/12/2020 | 11,380.00p | 11,525.00p | 11,290.00p | 11,290.00p | 349302 |
17/12/2020 | 11,570.00p | 11,590.00p | 11,360.00p | 11,395.00p | 97949 |
16/12/2020 | 11,410.00p | 11,530.00p | 11,365.00p | 11,525.00p | 91210 |
15/12/2020 | 11,480.00p | 11,485.00p | 11,345.00p | 11,375.00p | 112076 |
14/12/2020 | 11,530.00p | 11,530.00p | 11,330.00p | 11,500.00p | 92312 |
11/12/2020 | 11,310.00p | 11,650.00p | 11,240.00p | 11,485.00p | 133391 |
10/12/2020 | 11,235.00p | 11,385.00p | 11,195.00p | 11,245.00p | 115474 |
09/12/2020 | 11,245.00p | 11,245.00p | 11,095.00p | 11,170.00p | 95370 |
08/12/2020 | 10,965.00p | 11,200.00p | 10,925.00p | 11,160.00p | 111985 |
07/12/2020 | 10,875.00p | 11,055.00p | 10,860.00p | 10,970.00p | 116294 |
04/12/2020 | 10,890.00p | 11,015.00p | 10,760.00p | 10,905.00p | 113932 |
03/12/2020 | 10,840.00p | 11,005.00p | 10,820.07p | 10,895.00p | 111524 |
02/12/2020 | 10,915.00p | 11,055.00p | 10,905.00p | 10,970.00p | 186229 |
01/12/2020 | 11,190.00p | 11,237.93p | 10,880.00p | 10,915.00p | 147799 |
30/11/2020 | 10,830.00p | 11,285.00p | 10,830.00p | 11,135.00p | 222206 |
27/11/2020 | 10,810.00p | 10,905.00p | 10,680.00p | 10,850.00p | 271013 |
26/11/2020 | 10,780.00p | 10,870.00p | 10,770.00p | 10,810.00p | 92383 |
25/11/2020 | 10,970.00p | 11,010.00p | 10,725.00p | 10,765.00p | 198018 |
24/11/2020 | 11,500.00p | 11,555.00p | 10,880.00p | 10,965.00p | 225659 |
23/11/2020 | 11,750.00p | 11,845.00p | 11,490.00p | 11,515.00p | 88436 |
20/11/2020 | 11,590.00p | 11,755.00p | 11,480.00p | 11,755.00p | 134577 |
19/11/2020 | 11,420.00p | 11,645.00p | 11,420.00p | 11,500.00p | 114111 |
18/11/2020 | 11,860.00p | 11,875.00p | 11,325.00p | 11,465.00p | 186475 |
17/11/2020 | 11,905.00p | 12,040.00p | 11,825.00p | 11,915.00p | 171042 |
16/11/2020 | 11,655.00p | 11,965.00p | 11,575.00p | 11,900.00p | 165347 |
13/11/2020 | 11,590.00p | 11,690.00p | 11,490.00p | 11,550.00p | 133974 |
12/11/2020 | 11,645.00p | 11,753.40p | 11,595.00p | 11,685.00p | 83914 |
10/11/2020 | 11,645.00p | 11,700.00p | 11,286.62p | 11,405.00p | 186913 |
09/11/2020 | 11,920.00p | 12,020.00p | 11,630.00p | 11,630.00p | 171416 |
06/11/2020 | 11,880.00p | 11,960.00p | 11,735.00p | 11,815.00p | 114559 |
05/11/2020 | 11,900.00p | 12,105.00p | 11,885.00p | 11,905.00p | 145278 |
04/11/2020 | 11,475.00p | 11,830.00p | 11,450.00p | 11,830.00p | 113068 |
03/11/2020 | 11,375.00p | 11,520.00p | 11,365.00p | 11,520.00p | 89497 |
02/11/2020 | 11,330.00p | 11,400.00p | 11,185.00p | 11,320.00p | 91640 |
30/10/2020 | 11,150.00p | 11,330.00p | 11,115.00p | 11,280.00p | 123136 |
29/10/2020 | 11,270.00p | 11,385.00p | 11,220.00p | 11,225.00p | 100143 |
28/10/2020 | 11,390.00p | 11,515.00p | 11,195.00p | 11,290.00p | 151354 |
27/10/2020 | 11,310.00p | 11,530.00p | 11,275.00p | 11,495.00p | 96236 |
26/10/2020 | 11,290.00p | 11,480.00p | 11,290.00p | 11,340.00p | 103368 |
23/10/2020 | 11,305.00p | 11,465.00p | 11,255.00p | 11,465.00p | 83373 |
22/10/2020 | 11,380.00p | 11,415.00p | 11,230.00p | 11,305.00p | 68311 |
21/10/2020 | 11,520.00p | 11,535.00p | 11,215.00p | 11,340.00p | 78418 |
20/10/2020 | 11,325.00p | 11,520.00p | 11,325.00p | 11,505.00p | 75909 |
19/10/2020 | 11,555.00p | 11,630.00p | 11,425.00p | 11,425.00p | 72832 |
16/10/2020 | 11,345.00p | 11,650.00p | 11,345.00p | 11,550.00p | 116081 |
15/10/2020 | 11,325.00p | 11,335.00p | 11,155.00p | 11,260.00p | 94512 |
14/10/2020 | 11,450.00p | 11,535.00p | 11,395.02p | 11,415.00p | 85898 |
13/10/2020 | 11,335.00p | 11,410.00p | 11,280.00p | 11,410.00p | 69121 |
12/10/2020 | 11,220.00p | 11,350.00p | 11,205.00p | 11,345.00p | 63419 |
09/10/2020 | 11,070.00p | 11,250.00p | 11,045.00p | 11,220.00p | 50743 |
08/10/2020 | 11,160.00p | 11,205.00p | 10,941.83p | 11,075.00p | 85117 |
07/10/2020 | 11,100.00p | 11,170.00p | 11,005.00p | 11,120.00p | 75371 |
06/10/2020 | 11,145.00p | 11,195.00p | 10,965.00p | 11,030.00p | 90680 |
05/10/2020 | 11,035.00p | 11,170.00p | 11,025.00p | 11,105.00p | 65928 |
02/10/2020 | 11,025.00p | 11,050.00p | 10,875.00p | 11,050.00p | 82441 |
01/10/2020 | 11,080.00p | 11,135.00p | 10,965.00p | 11,045.00p | 85493 |
30/09/2020 | 11,080.00p | 11,260.00p | 11,020.00p | 11,065.00p | 135365 |
29/09/2020 | 11,095.00p | 11,200.00p | 11,070.00p | 11,145.00p | 122778 |
28/09/2020 | 11,010.00p | 11,145.00p | 10,995.00p | 11,095.00p | 95656 |
25/09/2020 | 11,030.00p | 11,030.00p | 10,825.00p | 10,930.00p | 82099 |
24/09/2020 | 10,760.00p | 10,900.00p | 10,760.00p | 10,895.00p | 118710 |
23/09/2020 | 10,950.00p | 11,065.00p | 10,840.00p | 10,940.00p | 150193 |
22/09/2020 | 10,740.00p | 10,830.00p | 10,620.00p | 10,785.00p | 129025 |
21/09/2020 | 10,700.00p | 10,735.00p | 10,555.00p | 10,630.00p | 115080 |
18/09/2020 | 10,545.00p | 10,710.00p | 10,525.00p | 10,685.00p | 220870 |
17/09/2020 | 10,570.00p | 10,645.00p | 10,505.00p | 10,585.00p | 122446 |
16/09/2020 | 10,795.00p | 10,815.00p | 10,665.00p | 10,670.00p | 102381 |
15/09/2020 | 10,630.00p | 10,785.00p | 10,610.00p | 10,715.00p | 78089 |
14/09/2020 | 10,600.00p | 10,680.00p | 10,505.00p | 10,655.00p | 104694 |
11/09/2020 | 10,285.00p | 10,570.00p | 10,265.00p | 10,530.00p | 73598 |
10/09/2020 | 10,425.00p | 10,535.00p | 10,300.00p | 10,380.00p | 73593 |
09/09/2020 | 10,325.00p | 10,590.00p | 10,318.11p | 10,435.00p | 122438 |
08/09/2020 | 10,395.00p | 10,395.00p | 10,130.00p | 10,370.00p | 96990 |
07/09/2020 | 10,170.00p | 10,370.00p | 10,170.00p | 10,310.00p | 56317 |
04/09/2020 | 10,085.00p | 10,370.00p | 10,065.00p | 10,175.00p | 72785 |
03/09/2020 | 10,690.00p | 10,725.00p | 10,170.00p | 10,175.00p | 126781 |
02/09/2020 | 10,255.00p | 10,525.00p | 10,250.00p | 10,495.00p | 86647 |
01/09/2020 | 10,260.00p | 10,280.00p | 10,046.90p | 10,200.00p | 159873 |
31/08/2020 | 10,400.00p | 10,400.00p | 10,205.00p | 10,245.00p | 85117 |
28/08/2020 | 10,400.00p | 10,400.00p | 10,205.00p | 10,245.00p | 85299 |
27/08/2020 | 10,745.00p | 10,745.00p | 10,405.00p | 10,405.00p | 66939 |
26/08/2020 | 10,550.00p | 10,610.00p | 10,435.00p | 10,600.00p | 101374 |
25/08/2020 | 10,780.00p | 10,780.00p | 10,515.00p | 10,515.00p | 106233 |
24/08/2020 | 10,570.00p | 10,755.00p | 10,555.00p | 10,580.00p | 83587 |
21/08/2020 | 10,525.00p | 10,595.00p | 10,315.00p | 10,445.00p | 91968 |
20/08/2020 | 10,615.00p | 10,650.00p | 10,460.00p | 10,505.00p | 59236 |
19/08/2020 | 10,690.00p | 10,745.00p | 10,605.00p | 10,665.00p | 62490 |
18/08/2020 | 10,630.00p | 10,755.00p | 10,590.00p | 10,675.00p | 62973 |
17/08/2020 | 10,495.00p | 10,715.00p | 10,380.00p | 10,690.00p | 104033 |
14/08/2020 | 10,945.00p | 10,945.00p | 10,605.00p | 10,665.00p | 80212 |
13/08/2020 | 10,810.00p | 11,160.00p | 10,710.00p | 10,950.00p | 148085 |
12/08/2020 | 10,660.00p | 10,815.00p | 10,385.00p | 10,760.00p | 176388 |
11/08/2020 | 10,475.00p | 10,660.00p | 10,440.00p | 10,660.00p | 95321 |
10/08/2020 | 10,465.00p | 10,628.27p | 10,400.00p | 10,450.00p | 59252 |
07/08/2020 | 10,575.00p | 10,660.00p | 10,460.00p | 10,590.00p | 95831 |
06/08/2020 | 10,305.00p | 10,525.00p | 10,305.00p | 10,445.00p | 83966 |
05/08/2020 | 10,470.00p | 10,470.00p | 10,330.00p | 10,440.00p | 129139 |
04/08/2020 | 10,540.00p | 10,540.00p | 10,290.00p | 10,300.00p | 85760 |
03/08/2020 | 10,355.00p | 10,455.00p | 10,260.00p | 10,455.00p | 153659 |
31/07/2020 | 10,460.00p | 10,460.00p | 10,240.00p | 10,310.00p | 122715 |
30/07/2020 | 10,600.00p | 10,600.00p | 10,240.00p | 10,345.00p | 79438 |
29/07/2020 | 10,465.00p | 10,585.00p | 10,465.00p | 10,550.00p | 50463 |
28/07/2020 | 10,630.00p | 10,685.00p | 10,500.00p | 10,500.00p | 85618 |
27/07/2020 | 10,670.00p | 10,695.00p | 10,455.00p | 10,695.00p | 41523 |
24/07/2020 | 10,550.00p | 10,663.10p | 10,440.00p | 10,505.00p | 70340 |
23/07/2020 | 10,740.00p | 10,745.00p | 10,535.00p | 10,745.00p | 77450 |
22/07/2020 | 10,515.00p | 10,760.00p | 10,510.00p | 10,680.00p | 71916 |
21/07/2020 | 10,780.00p | 10,780.00p | 10,555.00p | 10,610.00p | 107778 |
20/07/2020 | 10,425.00p | 10,685.00p | 10,425.00p | 10,645.00p | 108222 |
17/07/2020 | 10,485.00p | 10,500.00p | 10,345.00p | 10,475.00p | 99155 |
16/07/2020 | 10,310.00p | 10,410.00p | 10,215.00p | 10,375.00p | 61253 |
15/07/2020 | 10,195.00p | 10,345.00p | 10,090.00p | 10,320.00p | 121093 |
14/07/2020 | 10,045.00p | 10,070.50p | 9,766.00p | 10,050.00p | 111651 |
13/07/2020 | 9,840.00p | 10,115.00p | 9,840.00p | 10,085.00p | 62817 |
10/07/2020 | 9,916.00p | 10,070.00p | 9,824.00p | 10,040.00p | 80790 |
09/07/2020 | 10,135.00p | 10,154.60p | 9,884.00p | 9,904.00p | 77232 |
08/07/2020 | 9,968.00p | 10,225.00p | 9,968.00p | 10,030.00p | 94233 |
07/07/2020 | 10,000.00p | 10,070.00p | 9,896.00p | 10,025.00p | 85467 |
06/07/2020 | 9,936.00p | 10,080.00p | 9,859.08p | 10,080.00p | 86669 |
03/07/2020 | 10,050.00p | 10,065.00p | 9,788.00p | 9,834.00p | 62253 |
02/07/2020 | 9,924.00p | 9,924.00p | 9,764.00p | 9,920.00p | 125172 |
01/07/2020 | 10,115.00p | 10,116.31p | 9,808.00p | 9,860.00p | 99035 |
30/06/2020 | 10,085.00p | 10,085.00p | 9,886.00p | 9,976.00p | 129987 |
29/06/2020 | 10,045.00p | 10,125.00p | 9,968.00p | 10,070.00p | 88464 |
26/06/2020 | 9,902.00p | 10,190.00p | 9,840.00p | 10,020.00p | 190294 |
25/06/2020 | 9,782.00p | 9,868.00p | 9,664.00p | 9,772.00p | 157766 |
24/06/2020 | 9,900.00p | 9,960.00p | 9,730.00p | 9,730.00p | 116674 |
23/06/2020 | 10,050.00p | 10,050.00p | 9,918.00p | 9,974.00p | 84467 |
22/06/2020 | 10,035.00p | 10,150.00p | 9,958.00p | 9,974.00p | 92662 |
19/06/2020 | 10,000.00p | 10,090.00p | 9,950.00p | 9,950.00p | 264133 |
18/06/2020 | 10,000.00p | 10,050.00p | 9,939.46p | 9,994.00p | 94718 |
17/06/2020 | 9,868.00p | 10,060.00p | 9,802.00p | 10,010.00p | 104605 |
16/06/2020 | 9,878.00p | 9,899.54p | 9,680.00p | 9,798.00p | 167928 |
15/06/2020 | 9,360.00p | 9,696.00p | 9,316.00p | 9,696.00p | 116051 |
12/06/2020 | 9,546.00p | 9,730.00p | 9,486.00p | 9,570.00p | 129130 |
11/06/2020 | 9,750.00p | 9,972.00p | 9,672.00p | 9,672.00p | 138986 |
10/06/2020 | 9,940.00p | 10,105.00p | 9,896.00p | 9,970.00p | 120515 |
09/06/2020 | 10,020.00p | 10,210.00p | 9,880.00p | 9,922.00p | 135075 |
08/06/2020 | 10,060.00p | 10,080.00p | 9,886.00p | 10,050.00p | 197357 |
05/06/2020 | 10,065.00p | 10,130.00p | 9,880.00p | 10,120.00p | 144825 |
04/06/2020 | 9,950.00p | 10,105.00p | 9,896.00p | 10,025.00p | 150438 |
03/06/2020 | 9,932.00p | 10,025.00p | 9,736.00p | 9,954.00p | 148282 |
02/06/2020 | 9,626.00p | 9,850.00p | 9,626.00p | 9,784.00p | 144329 |
01/06/2020 | 9,962.00p | 9,962.00p | 9,778.00p | 9,832.00p | 77436 |
29/05/2020 | 9,756.00p | 9,954.00p | 9,526.00p | 9,870.00p | 215810 |
28/05/2020 | 9,878.00p | 10,045.00p | 9,746.00p | 9,988.00p | 182175 |
27/05/2020 | 9,766.00p | 9,842.00p | 9,570.00p | 9,710.00p | 186055 |
26/05/2020 | 9,998.00p | 9,998.00p | 9,671.72p | 9,766.00p | 110127 |
25/05/2020 | 9,626.00p | 9,792.00p | 9,512.00p | 9,732.00p | 129713 |
22/05/2020 | 9,626.00p | 9,792.00p | 9,512.00p | 9,732.00p | 129713 |
21/05/2020 | 9,454.00p | 9,786.00p | 9,422.00p | 9,650.00p | 124186 |
20/05/2020 | 9,380.00p | 9,534.00p | 9,268.00p | 9,524.00p | 149436 |
19/05/2020 | 9,600.00p | 9,689.62p | 9,378.00p | 9,400.00p | 127875 |
18/05/2020 | 9,182.00p | 9,530.00p | 9,182.00p | 9,468.00p | 118919 |
15/05/2020 | 8,850.00p | 9,166.00p | 8,822.00p | 9,128.00p | 161840 |
14/05/2020 | 9,242.00p | 9,384.00p | 8,836.00p | 8,836.00p | 268404 |
13/05/2020 | 9,154.00p | 9,694.00p | 9,150.68p | 9,466.00p | 339066 |
12/05/2020 | 9,210.00p | 9,378.00p | 9,172.00p | 9,262.00p | 142751 |
11/05/2020 | 9,462.00p | 9,479.78p | 9,192.00p | 9,274.00p | 203783 |
08/05/2020 | 9,134.00p | 9,372.00p | 9,106.00p | 9,370.00p | 176201 |
07/05/2020 | 9,134.00p | 9,372.00p | 9,106.00p | 9,370.00p | 176201 |
06/05/2020 | 8,980.00p | 9,146.00p | 8,878.42p | 9,092.00p | 122870 |
05/05/2020 | 8,820.00p | 8,988.00p | 8,656.00p | 8,914.00p | 165395 |
04/05/2020 | 8,600.00p | 8,722.00p | 8,480.00p | 8,650.00p | 124474 |
01/05/2020 | 8,650.00p | 8,814.00p | 8,504.00p | 8,546.00p | 95493 |
30/04/2020 | 8,952.00p | 9,060.00p | 8,720.00p | 8,728.00p | 223624 |
29/04/2020 | 8,724.00p | 9,014.00p | 8,724.00p | 8,884.00p | 144085 |
28/04/2020 | 8,664.00p | 8,854.00p | 8,538.00p | 8,784.00p | 106820 |
27/04/2020 | 8,700.00p | 8,798.00p | 8,684.00p | 8,742.00p | 91767 |
24/04/2020 | 8,888.00p | 8,888.00p | 8,614.00p | 8,614.00p | 109458 |
23/04/2020 | 8,760.00p | 8,912.00p | 8,686.00p | 8,908.00p | 107658 |
22/04/2020 | 8,926.00p | 9,026.00p | 8,768.00p | 8,804.00p | 209320 |
21/04/2020 | 8,822.00p | 9,018.00p | 8,814.00p | 8,816.00p | 171865 |
20/04/2020 | 8,900.00p | 8,986.00p | 8,680.00p | 8,956.00p | 165863 |
*Close Price adjusted for both dividends and splits