Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/11/2021 | 992.00p | 1,000.24p | 992.00p | 992.00p | 1619 |
29/10/2021 | 992.00p | 1,005.00p | 994.00p | 1,005.00p | 1500 |
28/10/2021 | 992.00p | 1,020.00p | 992.00p | 1,020.00p | 4112 |
27/10/2021 | 992.00p | 1,000.00p | 992.00p | 1,000.00p | 413 |
26/10/2021 | 990.00p | 997.50p | 997.50p | 997.50p | 0 |
25/10/2021 | 990.00p | 1,002.38p | 996.51p | 997.50p | 2707 |
22/10/2021 | 990.00p | 996.51p | 990.00p | 990.00p | 271 |
21/10/2021 | 992.00p | 1,005.00p | 992.00p | 1,005.00p | 484 |
20/10/2021 | 992.00p | 1,002.63p | 990.00p | 996.00p | 4903 |
19/10/2021 | 1,010.00p | 1,005.00p | 996.56p | 1,000.00p | 1156 |
18/10/2021 | 1,010.00p | 1,010.00p | 999.00p | 1,010.00p | 2674 |
15/10/2021 | 996.00p | 1,001.00p | 996.50p | 1,001.00p | 25340 |
14/10/2021 | 996.00p | 996.50p | 990.00p | 990.00p | 581 |
13/10/2021 | 992.00p | 1,005.00p | 990.00p | 1,005.00p | 512 |
12/10/2021 | 990.00p | 996.44p | 990.00p | 990.00p | 353 |
11/10/2021 | 990.00p | 1,014.40p | 990.00p | 1,000.00p | 95062 |
08/10/2021 | 1,010.00p | 1,010.00p | 1,007.15p | 1,010.00p | 1811 |
07/10/2021 | 1,000.00p | 1,013.80p | 992.00p | 997.50p | 1331 |
06/10/2021 | 1,025.00p | 1,025.00p | 1,002.75p | 1,025.00p | 1003 |
05/10/2021 | 1,025.00p | 1,050.00p | 1,000.00p | 1,000.00p | 29665 |
04/10/2021 | 1,025.00p | 1,039.00p | 1,010.59p | 1,022.50p | 11511 |
01/10/2021 | 1,020.00p | 1,042.50p | 1,025.00p | 1,042.50p | 793 |
30/09/2021 | 1,020.00p | 1,045.00p | 1,000.00p | 1,020.00p | 57221 |
29/09/2021 | 1,020.00p | 1,040.00p | 1,020.00p | 1,040.00p | 3972 |
28/09/2021 | 1,020.00p | 1,060.00p | 1,020.00p | 1,060.00p | 5192 |
27/09/2021 | 1,025.00p | 1,025.62p | 1,020.00p | 1,020.00p | 51915 |
24/09/2021 | 1,020.00p | 1,045.00p | 1,030.00p | 1,030.00p | 475 |
23/09/2021 | 1,020.00p | 1,060.00p | 1,020.00p | 1,060.00p | 5902 |
22/09/2021 | 1,020.00p | 1,046.51p | 1,019.63p | 1,020.00p | 7214 |
21/09/2021 | 1,020.00p | 1,049.00p | 1,021.75p | 1,040.00p | 580 |
20/09/2021 | 1,020.00p | 1,060.00p | 1,020.00p | 1,060.00p | 3073 |
17/09/2021 | 1,030.00p | 1,070.00p | 1,000.00p | 1,035.00p | 3492 |
16/09/2021 | 1,020.00p | 1,020.00p | 1,005.00p | 1,017.50p | 6369 |
15/09/2021 | 1,000.00p | 1,030.00p | 1,000.00p | 1,030.00p | 619 |
14/09/2021 | 1,000.00p | 1,018.00p | 1,000.00p | 1,000.00p | 7513 |
13/09/2021 | 1,030.00p | 1,030.00p | 1,000.00p | 1,012.00p | 1861 |
10/09/2021 | 1,030.00p | 1,021.00p | 1,002.00p | 1,002.00p | 0 |
09/09/2021 | 1,030.00p | 1,021.00p | 996.00p | 1,021.00p | 124 |
08/09/2021 | 1,030.00p | 1,035.91p | 1,000.00p | 1,010.00p | 58345 |
07/09/2021 | 1,030.00p | 1,050.00p | 1,000.00p | 1,025.00p | 3838 |
06/09/2021 | 990.00p | 1,027.00p | 1,000.25p | 1,006.00p | 1746 |
03/09/2021 | 990.00p | 1,030.00p | 990.00p | 1,006.00p | 1424 |
02/09/2021 | 1,010.00p | 1,030.00p | 982.00p | 1,001.00p | 7039 |
01/09/2021 | 990.00p | 1,015.28p | 990.00p | 990.00p | 4426 |
31/08/2021 | 1,010.00p | 1,010.00p | 970.00p | 970.00p | 3590 |
27/08/2021 | 1,010.00p | 1,010.00p | 991.00p | 991.00p | 1068 |
26/08/2021 | 970.00p | 1,008.10p | 992.00p | 992.00p | 149 |
25/08/2021 | 970.00p | 1,007.48p | 970.00p | 986.00p | 1524 |
24/08/2021 | 980.00p | 988.91p | 980.00p | 986.00p | 420 |
23/08/2021 | 1,005.00p | 1,012.43p | 981.03p | 986.00p | 5002 |
20/08/2021 | 954.00p | 994.80p | 954.00p | 970.00p | 4597 |
19/08/2021 | 970.00p | 998.00p | 986.00p | 986.00p | 7211 |
18/08/2021 | 970.00p | 998.00p | 970.00p | 985.00p | 975 |
17/08/2021 | 980.00p | 1,002.45p | 966.00p | 966.00p | 3548 |
16/08/2021 | 980.00p | 1,005.00p | 956.00p | 956.00p | 3145 |
13/08/2021 | 954.00p | 986.30p | 954.00p | 963.00p | 5086 |
12/08/2021 | 954.00p | 985.00p | 954.00p | 967.00p | 44949 |
11/08/2021 | 954.00p | 1,005.00p | 954.00p | 982.00p | 211 |
10/08/2021 | 952.00p | 987.65p | 952.00p | 952.00p | 6548 |
09/08/2021 | 950.00p | 1,005.00p | 944.00p | 980.00p | 8332 |
06/08/2021 | 966.00p | 998.00p | 942.00p | 944.00p | 15014 |
05/08/2021 | 940.00p | 975.00p | 940.00p | 940.00p | 17656 |
04/08/2021 | 942.00p | 998.00p | 964.77p | 966.00p | 3113 |
03/08/2021 | 942.00p | 990.00p | 942.00p | 959.00p | 619 |
02/08/2021 | 940.00p | 988.75p | 940.00p | 950.00p | 4720 |
30/07/2021 | 1,010.00p | 1,010.00p | 940.00p | 950.00p | 11026 |
29/07/2021 | 950.00p | 1,010.00p | 948.80p | 1,010.00p | 10008 |
28/07/2021 | 980.00p | 980.00p | 940.00p | 948.00p | 8474 |
27/07/2021 | 970.00p | 1,020.86p | 962.00p | 962.00p | 903 |
26/07/2021 | 1,000.00p | 1,030.00p | 976.00p | 976.00p | 72965 |
23/07/2021 | 978.00p | 1,020.85p | 970.00p | 970.00p | 15791 |
22/07/2021 | 1,005.00p | 1,020.00p | 950.00p | 960.00p | 9912 |
21/07/2021 | 954.00p | 996.00p | 935.00p | 980.00p | 25674 |
20/07/2021 | 950.00p | 962.90p | 920.00p | 946.00p | 10146 |
19/07/2021 | 958.00p | 980.00p | 900.00p | 950.00p | 26553 |
16/07/2021 | 900.00p | 946.61p | 900.00p | 900.00p | 3493 |
15/07/2021 | 902.00p | 926.00p | 900.00p | 900.00p | 13348 |
14/07/2021 | 900.00p | 942.56p | 900.00p | 920.00p | 9398 |
13/07/2021 | 960.00p | 960.00p | 918.00p | 918.00p | 2598 |
12/07/2021 | 940.00p | 929.70p | 912.00p | 921.00p | 1543 |
09/07/2021 | 940.00p | 948.12p | 900.00p | 900.00p | 5712 |
08/07/2021 | 902.00p | 928.00p | 900.00p | 928.00p | 741 |
07/07/2021 | 912.00p | 938.40p | 910.00p | 924.00p | 10919 |
06/07/2021 | 924.00p | 932.50p | 918.00p | 924.00p | 647 |
05/07/2021 | 932.00p | 950.00p | 910.00p | 920.00p | 40683 |
02/07/2021 | 890.00p | 938.00p | 890.00p | 908.00p | 8386 |
01/07/2021 | 938.00p | 940.00p | 906.95p | 940.00p | 3415 |
30/06/2021 | 910.00p | 938.00p | 900.00p | 918.00p | 15095 |
29/06/2021 | 910.00p | 938.00p | 899.46p | 900.00p | 179637 |
28/06/2021 | 924.00p | 924.00p | 870.00p | 910.00p | 2373 |
25/06/2021 | 890.00p | 905.00p | 870.00p | 882.00p | 11392 |
24/06/2021 | 908.00p | 928.00p | 890.00p | 890.00p | 8142 |
23/06/2021 | 912.00p | 920.00p | 902.00p | 902.00p | 7618 |
22/06/2021 | 910.00p | 910.00p | 890.00p | 890.00p | 5745 |
21/06/2021 | 880.00p | 893.80p | 877.13p | 882.00p | 6249 |
18/06/2021 | 870.00p | 881.76p | 864.00p | 880.00p | 461785 |
17/06/2021 | 866.00p | 872.00p | 865.00p | 866.00p | 13253 |
16/06/2021 | 866.00p | 870.00p | 866.00p | 866.00p | 4490 |
15/06/2021 | 866.00p | 878.00p | 866.00p | 868.00p | 8110 |
14/06/2021 | 870.00p | 870.00p | 864.50p | 866.00p | 15136 |
11/06/2021 | 872.00p | 872.00p | 862.00p | 868.00p | 30149 |
10/06/2021 | 868.00p | 885.74p | 860.00p | 870.00p | 22759 |
09/06/2021 | 870.00p | 890.00p | 866.00p | 870.00p | 33077 |
08/06/2021 | 890.00p | 899.20p | 865.00p | 868.00p | 87688 |
07/06/2021 | 870.00p | 880.00p | 856.00p | 874.00p | 298009 |
04/06/2021 | 858.00p | 870.00p | 858.00p | 863.00p | 5216 |
03/06/2021 | 860.00p | 874.95p | 850.00p | 860.00p | 144289 |
02/06/2021 | 856.00p | 884.00p | 844.00p | 873.00p | 11491 |
01/06/2021 | 850.00p | 884.00p | 876.00p | 876.00p | 340 |
28/05/2021 | 850.00p | 880.00p | 847.40p | 880.00p | 7933 |
27/05/2021 | 840.00p | 884.00p | 840.00p | 840.00p | 5063 |
26/05/2021 | 840.00p | 878.00p | 840.00p | 865.00p | 576 |
25/05/2021 | 850.00p | 885.00p | 850.00p | 870.00p | 2691 |
24/05/2021 | 890.00p | 890.00p | 850.00p | 890.00p | 1700 |
21/05/2021 | 840.00p | 867.00p | 840.00p | 867.00p | 6883 |
20/05/2021 | 866.00p | 869.12p | 844.00p | 867.00p | 3298 |
19/05/2021 | 866.00p | 864.70p | 864.00p | 864.00p | 522 |
18/05/2021 | 866.00p | 866.96p | 850.00p | 850.00p | 2461 |
17/05/2021 | 840.00p | 866.00p | 865.00p | 865.00p | 332 |
14/05/2021 | 840.00p | 865.00p | 864.29p | 865.00p | 256 |
13/05/2021 | 840.00p | 865.00p | 855.00p | 850.00p | 5588 |
12/05/2021 | 840.00p | 876.00p | 840.00p | 860.00p | 9977 |
11/05/2021 | 890.00p | 890.00p | 855.00p | 865.00p | 1893 |
10/05/2021 | 860.00p | 865.86p | 849.75p | 852.00p | 21814 |
07/05/2021 | 850.00p | 876.11p | 860.00p | 861.00p | 4876 |
06/05/2021 | 850.00p | 880.00p | 860.00p | 866.00p | 3230 |
05/05/2021 | 850.00p | 926.00p | 850.00p | 882.00p | 29297 |
04/05/2021 | 850.00p | 868.21p | 832.00p | 850.00p | 9110 |
30/04/2021 | 830.00p | 906.10p | 830.00p | 830.00p | 948 |
29/04/2021 | 870.00p | 892.00p | 870.00p | 892.00p | 305 |
28/04/2021 | 840.00p | 899.42p | 832.00p | 856.00p | 605 |
27/04/2021 | 860.00p | 897.60p | 860.00p | 865.00p | 703 |
26/04/2021 | 910.00p | 910.00p | 910.00p | 910.00p | 2 |
23/04/2021 | 868.00p | 900.00p | 856.00p | 871.00p | 1921 |
22/04/2021 | 868.00p | 870.00p | 832.00p | 870.00p | 32168 |
21/04/2021 | 832.00p | 886.00p | 830.00p | 870.00p | 2610 |
20/04/2021 | 832.00p | 886.00p | 830.00p | 850.00p | 2071 |
19/04/2021 | 830.00p | 902.01p | 830.00p | 870.00p | 212 |
16/04/2021 | 850.00p | 886.00p | 842.00p | 878.00p | 6176 |
15/04/2021 | 834.00p | 886.00p | 834.00p | 850.00p | 4821 |
14/04/2021 | 906.00p | 905.00p | 868.00p | 874.00p | 3624 |
13/04/2021 | 906.00p | 906.00p | 885.20p | 906.00p | 603 |
12/04/2021 | 850.00p | 897.00p | 850.00p | 881.00p | 1016 |
09/04/2021 | 900.00p | 900.00p | 883.15p | 900.00p | 4035 |
08/04/2021 | 832.00p | 910.00p | 832.00p | 900.00p | 2986 |
07/04/2021 | 910.00p | 910.00p | 860.00p | 860.00p | 7568 |
06/04/2021 | 836.00p | 860.00p | 832.30p | 860.00p | 5072 |
01/04/2021 | 832.00p | 840.00p | 826.00p | 826.00p | 244786 |
31/03/2021 | 812.00p | 860.00p | 800.00p | 814.00p | 9154 |
30/03/2021 | 842.00p | 845.00p | 845.00p | 845.00p | 0 |
29/03/2021 | 842.00p | 876.68p | 812.00p | 845.00p | 3878 |
26/03/2021 | 842.00p | 845.00p | 810.00p | 845.00p | 1364 |
25/03/2021 | 842.00p | 842.00p | 842.00p | 842.00p | 34904 |
24/03/2021 | 842.00p | 850.00p | 840.00p | 840.00p | 366 |
23/03/2021 | 826.00p | 826.00p | 826.00p | 826.00p | 1 |
22/03/2021 | 812.00p | 880.00p | 810.00p | 810.00p | 238 |
19/03/2021 | 840.00p | 840.00p | 831.39p | 840.00p | 4492 |
18/03/2021 | 822.00p | 860.00p | 822.00p | 860.00p | 56 |
17/03/2021 | 812.00p | 870.00p | 812.00p | 851.00p | 89 |
16/03/2021 | 840.00p | 845.00p | 839.20p | 845.00p | 517 |
15/03/2021 | 840.00p | 873.03p | 839.20p | 850.00p | 623 |
12/03/2021 | 840.00p | 888.00p | 830.00p | 830.00p | 8487 |
11/03/2021 | 830.00p | 840.00p | 830.00p | 840.00p | 3055 |
10/03/2021 | 840.00p | 858.00p | 858.00p | 858.00p | 0 |
09/03/2021 | 840.00p | 858.00p | 849.60p | 858.00p | 107 |
08/03/2021 | 840.00p | 858.00p | 853.00p | 858.00p | 0 |
05/03/2021 | 840.00p | 853.00p | 844.40p | 853.00p | 2426 |
04/03/2021 | 840.00p | 882.30p | 812.00p | 812.00p | 19400 |
03/03/2021 | 850.00p | 850.00p | 849.15p | 850.00p | 561 |
02/03/2021 | 840.00p | 840.00p | 810.00p | 840.00p | 1068 |
01/03/2021 | 888.00p | 880.21p | 849.00p | 849.00p | 150 |
26/02/2021 | 888.00p | 876.30p | 842.40p | 874.00p | 1367 |
25/02/2021 | 888.00p | 888.00p | 842.00p | 888.00p | 179994 |
24/02/2021 | 850.00p | 868.95p | 819.50p | 850.00p | 6706 |
23/02/2021 | 772.00p | 818.10p | 772.00p | 780.00p | 592 |
22/02/2021 | 810.00p | 790.00p | 770.00p | 790.00p | 0 |
19/02/2021 | 810.00p | 810.00p | 770.00p | 770.00p | 683 |
18/02/2021 | 806.00p | 806.40p | 783.50p | 806.00p | 3129 |
17/02/2021 | 810.00p | 792.00p | 783.50p | 790.00p | 55 |
16/02/2021 | 810.00p | 810.00p | 775.00p | 810.00p | 8373 |
15/02/2021 | 800.00p | 792.00p | 785.00p | 785.00p | 614 |
12/02/2021 | 800.00p | 800.00p | 775.00p | 800.00p | 8413 |
11/02/2021 | 782.00p | 793.00p | 770.00p | 770.00p | 3887 |
10/02/2021 | 780.00p | 780.00p | 780.00p | 780.00p | 30 |
09/02/2021 | 800.00p | 790.00p | 780.00p | 790.00p | 0 |
08/02/2021 | 800.00p | 800.00p | 780.00p | 780.00p | 655 |
05/02/2021 | 772.00p | 799.00p | 781.38p | 788.00p | 4188 |
04/02/2021 | 772.00p | 781.92p | 770.00p | 770.00p | 140 |
03/02/2021 | 778.00p | 780.75p | 778.00p | 778.00p | 2020 |
02/02/2021 | 798.00p | 785.00p | 785.00p | 785.00p | 0 |
01/02/2021 | 798.00p | 798.60p | 785.00p | 785.00p | 723 |
29/01/2021 | 798.00p | 800.00p | 782.00p | 800.00p | 955 |
28/01/2021 | 780.00p | 796.70p | 780.00p | 780.00p | 156 |
27/01/2021 | 780.00p | 785.00p | 772.00p | 780.00p | 247 |
26/01/2021 | 774.00p | 774.00p | 774.00p | 774.00p | 83 |
25/01/2021 | 774.00p | 785.00p | 774.00p | 774.00p | 39 |
22/01/2021 | 792.00p | 799.00p | 775.00p | 790.00p | 2099 |
21/01/2021 | 792.00p | 799.00p | 790.00p | 790.00p | 590 |
20/01/2021 | 778.00p | 790.00p | 776.60p | 784.00p | 5210 |
19/01/2021 | 750.00p | 787.59p | 750.00p | 750.00p | 1530 |
*Close Price adjusted for both dividends and splits