Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/11/2021 | 1,132.00p | 1,148.80p | 1,122.00p | 1,128.00p | 481360 |
03/11/2021 | 1,136.00p | 1,153.07p | 1,124.00p | 1,130.00p | 246663 |
02/11/2021 | 1,112.00p | 1,164.00p | 1,112.00p | 1,150.00p | 475955 |
01/11/2021 | 1,166.00p | 1,166.00p | 1,130.00p | 1,138.00p | 208739 |
29/10/2021 | 1,130.00p | 1,152.00p | 1,118.00p | 1,132.00p | 322959 |
28/10/2021 | 1,152.00p | 1,152.00p | 1,104.00p | 1,116.00p | 389567 |
27/10/2021 | 1,150.00p | 1,160.00p | 1,104.00p | 1,104.00p | 1905861 |
26/10/2021 | 1,182.00p | 1,182.00p | 1,122.00p | 1,140.00p | 370753 |
25/10/2021 | 1,112.00p | 1,130.00p | 1,086.00p | 1,128.00p | 901080 |
22/10/2021 | 1,090.00p | 1,092.00p | 1,074.00p | 1,092.00p | 541337 |
21/10/2021 | 1,070.00p | 1,088.00p | 1,064.00p | 1,080.00p | 292577 |
20/10/2021 | 1,076.00p | 1,087.15p | 1,071.27p | 1,074.00p | 332838 |
19/10/2021 | 1,084.00p | 1,094.00p | 1,075.00p | 1,084.00p | 315915 |
18/10/2021 | 1,074.00p | 1,096.12p | 1,061.15p | 1,084.00p | 239295 |
15/10/2021 | 1,070.00p | 1,082.72p | 1,066.00p | 1,076.00p | 230094 |
14/10/2021 | 1,074.00p | 1,086.00p | 1,048.00p | 1,070.00p | 2454775 |
13/10/2021 | 1,042.00p | 1,082.00p | 1,016.00p | 1,068.00p | 276859 |
12/10/2021 | 1,044.00p | 1,108.00p | 1,044.00p | 1,058.00p | 895872 |
11/10/2021 | 1,046.00p | 1,070.00p | 1,036.85p | 1,064.00p | 252179 |
08/10/2021 | 1,070.00p | 1,070.00p | 1,026.00p | 1,046.00p | 160154 |
07/10/2021 | 1,026.00p | 1,052.00p | 1,006.00p | 1,026.00p | 204293 |
06/10/2021 | 1,016.00p | 1,020.00p | 980.00p | 1,008.00p | 286685 |
05/10/2021 | 1,030.00p | 1,030.00p | 990.00p | 1,020.00p | 303629 |
04/10/2021 | 1,036.00p | 1,050.00p | 972.00p | 996.00p | 231165 |
01/10/2021 | 922.00p | 1,010.00p | 921.71p | 1,008.00p | 282972 |
30/09/2021 | 940.00p | 966.00p | 940.00p | 946.00p | 311064 |
29/09/2021 | 970.00p | 973.00p | 943.00p | 943.00p | 293966 |
28/09/2021 | 996.00p | 996.00p | 938.00p | 950.00p | 481597 |
27/09/2021 | 1,006.00p | 1,006.00p | 982.67p | 989.00p | 111199 |
24/09/2021 | 1,050.00p | 1,050.00p | 985.00p | 997.00p | 178261 |
23/09/2021 | 1,024.00p | 1,024.00p | 996.44p | 1,006.00p | 220720 |
22/09/2021 | 985.00p | 1,004.00p | 985.00p | 996.00p | 199460 |
21/09/2021 | 1,016.00p | 1,016.00p | 985.00p | 992.00p | 155146 |
20/09/2021 | 1,034.00p | 1,044.00p | 975.00p | 1,006.00p | 197396 |
17/09/2021 | 1,008.00p | 1,024.00p | 1,000.00p | 1,008.00p | 423239 |
16/09/2021 | 1,050.00p | 1,050.00p | 989.00p | 1,002.00p | 163840 |
15/09/2021 | 994.00p | 1,014.00p | 987.06p | 998.00p | 145486 |
14/09/2021 | 1,018.00p | 1,042.00p | 1,008.00p | 1,010.00p | 117023 |
13/09/2021 | 1,030.00p | 1,042.00p | 1,010.00p | 1,018.00p | 71090 |
10/09/2021 | 1,028.00p | 1,042.00p | 1,024.00p | 1,030.00p | 99265 |
09/09/2021 | 1,008.00p | 1,030.00p | 1,000.00p | 1,028.00p | 161221 |
08/09/2021 | 1,046.00p | 1,074.00p | 1,012.00p | 1,012.00p | 189287 |
07/09/2021 | 1,030.00p | 1,056.00p | 1,030.00p | 1,056.00p | 179211 |
06/09/2021 | 994.00p | 1,042.00p | 994.00p | 1,042.00p | 144586 |
03/09/2021 | 1,012.00p | 1,022.00p | 1,002.00p | 1,016.00p | 141041 |
02/09/2021 | 1,008.00p | 1,020.00p | 998.00p | 1,012.00p | 165838 |
01/09/2021 | 1,012.00p | 1,024.00p | 1,009.83p | 1,010.00p | 123031 |
31/08/2021 | 996.00p | 1,024.00p | 996.00p | 1,016.00p | 147905 |
30/08/2021 | 1,016.00p | 1,022.00p | 1,004.81p | 1,022.00p | 124872 |
27/08/2021 | 1,016.00p | 1,022.00p | 1,004.81p | 1,022.00p | 124872 |
26/08/2021 | 1,028.00p | 1,028.00p | 1,004.00p | 1,016.00p | 81021 |
25/08/2021 | 1,016.00p | 1,032.00p | 1,008.00p | 1,014.00p | 117945 |
24/08/2021 | 1,018.00p | 1,022.00p | 1,012.00p | 1,020.00p | 74887 |
23/08/2021 | 1,022.00p | 1,030.00p | 1,014.00p | 1,014.00p | 136781 |
20/08/2021 | 936.00p | 1,014.00p | 904.49p | 1,012.00p | 173372 |
19/08/2021 | 1,004.00p | 1,024.00p | 973.00p | 974.00p | 122181 |
18/08/2021 | 1,028.00p | 1,030.00p | 1,008.81p | 1,014.00p | 78786 |
17/08/2021 | 1,020.00p | 1,030.00p | 1,006.00p | 1,014.00p | 98193 |
16/08/2021 | 1,018.00p | 1,026.00p | 1,012.00p | 1,022.00p | 78145 |
13/08/2021 | 1,032.00p | 1,032.00p | 1,014.00p | 1,020.00p | 83458 |
12/08/2021 | 1,074.00p | 1,074.00p | 1,016.00p | 1,028.00p | 115360 |
11/08/2021 | 1,060.00p | 1,078.00p | 1,022.00p | 1,024.00p | 158181 |
10/08/2021 | 1,052.00p | 1,085.38p | 1,040.00p | 1,058.00p | 338057 |
09/08/2021 | 1,050.00p | 1,050.00p | 995.00p | 1,024.00p | 181258 |
06/08/2021 | 1,018.00p | 1,018.00p | 965.00p | 1,002.00p | 166928 |
05/08/2021 | 989.00p | 989.00p | 964.00p | 975.00p | 408262 |
04/08/2021 | 1,014.00p | 1,023.55p | 976.00p | 982.00p | 192210 |
03/08/2021 | 1,020.00p | 1,020.00p | 993.00p | 993.00p | 149673 |
02/08/2021 | 1,046.00p | 1,046.00p | 990.00p | 996.00p | 204734 |
30/07/2021 | 985.00p | 1,008.00p | 966.00p | 1,006.00p | 189952 |
29/07/2021 | 977.00p | 994.37p | 970.00p | 973.00p | 144267 |
28/07/2021 | 967.00p | 990.00p | 963.00p | 974.00p | 118134 |
27/07/2021 | 985.00p | 996.10p | 966.00p | 973.00p | 132805 |
26/07/2021 | 969.00p | 987.00p | 956.00p | 980.00p | 81815 |
23/07/2021 | 977.00p | 1,001.99p | 928.52p | 968.00p | 151745 |
22/07/2021 | 934.00p | 986.00p | 930.45p | 970.00p | 251301 |
21/07/2021 | 920.00p | 938.00p | 904.00p | 938.00p | 127802 |
20/07/2021 | 882.00p | 913.00p | 882.00p | 907.00p | 255039 |
19/07/2021 | 910.00p | 912.00p | 892.00p | 908.00p | 205839 |
16/07/2021 | 945.00p | 945.00p | 907.00p | 917.00p | 315331 |
15/07/2021 | 947.00p | 947.00p | 906.00p | 921.00p | 455623 |
14/07/2021 | 955.00p | 955.00p | 933.00p | 942.00p | 271592 |
13/07/2021 | 913.00p | 947.00p | 910.00p | 947.00p | 290536 |
12/07/2021 | 910.00p | 920.00p | 885.00p | 913.00p | 183515 |
09/07/2021 | 826.00p | 905.00p | 826.00p | 905.00p | 402595 |
08/07/2021 | 880.00p | 880.00p | 821.00p | 865.00p | 444529 |
07/07/2021 | 862.00p | 870.00p | 845.94p | 855.00p | 334695 |
06/07/2021 | 885.00p | 885.00p | 849.00p | 858.00p | 158871 |
05/07/2021 | 898.00p | 898.00p | 868.00p | 877.00p | 172094 |
02/07/2021 | 829.00p | 886.00p | 820.00p | 882.00p | 576777 |
01/07/2021 | 847.00p | 858.00p | 814.00p | 825.00p | 207882 |
30/06/2021 | 821.00p | 857.00p | 818.00p | 836.00p | 313147 |
29/06/2021 | 838.00p | 838.00p | 818.00p | 823.00p | 302656 |
28/06/2021 | 826.00p | 833.68p | 821.00p | 825.00p | 179876 |
25/06/2021 | 859.00p | 859.00p | 818.00p | 828.00p | 138262 |
24/06/2021 | 843.00p | 854.00p | 818.00p | 822.00p | 211485 |
23/06/2021 | 860.00p | 860.00p | 817.00p | 838.00p | 174866 |
22/06/2021 | 859.00p | 859.00p | 821.00p | 823.00p | 221541 |
21/06/2021 | 820.00p | 851.00p | 819.00p | 824.00p | 201307 |
18/06/2021 | 862.00p | 872.00p | 823.00p | 839.00p | 2764731 |
17/06/2021 | 852.00p | 862.08p | 836.00p | 853.00p | 277218 |
16/06/2021 | 838.00p | 869.00p | 835.00p | 869.00p | 499348 |
15/06/2021 | 860.00p | 860.00p | 832.00p | 832.00p | 305447 |
14/06/2021 | 850.00p | 852.71p | 839.00p | 844.00p | 194600 |
11/06/2021 | 850.00p | 851.00p | 837.55p | 845.00p | 98742 |
10/06/2021 | 845.00p | 845.00p | 833.00p | 838.00p | 138380 |
09/06/2021 | 860.00p | 860.00p | 834.00p | 838.00p | 341748 |
08/06/2021 | 802.00p | 849.28p | 802.00p | 844.00p | 368457 |
07/06/2021 | 800.00p | 815.00p | 799.00p | 808.00p | 145081 |
04/06/2021 | 802.00p | 816.00p | 801.00p | 809.00p | 103792 |
03/06/2021 | 822.00p | 829.00p | 812.00p | 812.00p | 226409 |
02/06/2021 | 812.00p | 833.00p | 787.00p | 823.00p | 299854 |
01/06/2021 | 812.00p | 812.00p | 791.00p | 800.00p | 150787 |
31/05/2021 | 782.00p | 806.00p | 779.00p | 786.00p | 197542 |
28/05/2021 | 782.00p | 806.00p | 779.00p | 786.00p | 197542 |
27/05/2021 | 790.00p | 811.73p | 790.00p | 800.00p | 257663 |
26/05/2021 | 781.00p | 802.00p | 780.00p | 800.00p | 280193 |
25/05/2021 | 826.00p | 826.00p | 779.00p | 783.00p | 290875 |
24/05/2021 | 790.00p | 805.80p | 782.00p | 790.00p | 263038 |
21/05/2021 | 780.00p | 801.00p | 763.00p | 790.00p | 315095 |
20/05/2021 | 775.00p | 782.21p | 746.00p | 771.00p | 312343 |
19/05/2021 | 751.00p | 775.00p | 732.00p | 770.00p | 462222 |
18/05/2021 | 730.00p | 753.76p | 714.00p | 752.00p | 166199 |
17/05/2021 | 702.00p | 731.00p | 696.00p | 728.00p | 202216 |
14/05/2021 | 687.00p | 710.00p | 678.00p | 701.00p | 367140 |
13/05/2021 | 677.00p | 681.00p | 648.00p | 687.00p | 260519 |
12/05/2021 | 695.00p | 695.00p | 662.00p | 662.00p | 648215 |
11/05/2021 | 709.00p | 717.00p | 675.00p | 676.00p | 218854 |
10/05/2021 | 728.00p | 733.00p | 712.00p | 719.00p | 157584 |
07/05/2021 | 722.00p | 740.00p | 704.00p | 730.00p | 192061 |
06/05/2021 | 706.00p | 729.00p | 695.00p | 707.00p | 662968 |
05/05/2021 | 722.00p | 737.00p | 695.00p | 698.00p | 168447 |
04/05/2021 | 732.00p | 736.00p | 706.00p | 706.00p | 176778 |
03/05/2021 | 733.00p | 747.00p | 705.00p | 733.00p | 205755 |
30/04/2021 | 733.00p | 747.00p | 705.00p | 733.00p | 205755 |
29/04/2021 | 721.00p | 752.00p | 712.58p | 728.00p | 134331 |
28/04/2021 | 736.00p | 742.26p | 734.00p | 736.00p | 63343 |
27/04/2021 | 723.00p | 739.00p | 723.00p | 735.00p | 91798 |
26/04/2021 | 708.00p | 741.00p | 708.00p | 735.00p | 128171 |
23/04/2021 | 713.00p | 734.00p | 713.00p | 725.00p | 138437 |
22/04/2021 | 693.00p | 729.00p | 693.00p | 729.00p | 169258 |
21/04/2021 | 677.00p | 705.00p | 673.21p | 700.00p | 439015 |
20/04/2021 | 712.00p | 717.00p | 686.00p | 690.00p | 202092 |
19/04/2021 | 760.00p | 760.00p | 706.00p | 706.00p | 171617 |
16/04/2021 | 730.00p | 743.90p | 730.00p | 731.00p | 189597 |
15/04/2021 | 716.00p | 753.00p | 716.00p | 738.00p | 195112 |
14/04/2021 | 719.00p | 735.00p | 707.00p | 735.00p | 164099 |
13/04/2021 | 721.00p | 726.00p | 698.00p | 711.00p | 169017 |
12/04/2021 | 728.00p | 736.00p | 722.45p | 728.00p | 274817 |
09/04/2021 | 739.00p | 739.05p | 721.00p | 737.00p | 247854 |
08/04/2021 | 713.00p | 739.00p | 707.00p | 736.00p | 293811 |
07/04/2021 | 689.00p | 719.00p | 689.00p | 714.00p | 262603 |
06/04/2021 | 690.00p | 703.00p | 666.00p | 703.00p | 236582 |
02/04/2021 | 672.00p | 690.00p | 652.00p | 690.00p | 254901 |
01/04/2021 | 672.00p | 690.00p | 652.00p | 690.00p | 254901 |
31/03/2021 | 650.00p | 684.00p | 650.00p | 661.00p | 219276 |
30/03/2021 | 676.00p | 685.00p | 670.00p | 683.00p | 198620 |
29/03/2021 | 669.00p | 686.00p | 657.00p | 679.00p | 316703 |
26/03/2021 | 656.00p | 662.00p | 650.10p | 662.00p | 150494 |
25/03/2021 | 631.00p | 664.00p | 631.00p | 654.00p | 253633 |
24/03/2021 | 671.00p | 677.00p | 643.00p | 658.00p | 191672 |
23/03/2021 | 669.00p | 672.00p | 654.00p | 658.00p | 260077 |
22/03/2021 | 699.00p | 704.00p | 651.00p | 662.00p | 1410846 |
19/03/2021 | 656.00p | 704.00p | 656.00p | 704.00p | 627818 |
18/03/2021 | 658.00p | 690.00p | 658.00p | 671.00p | 128817 |
17/03/2021 | 688.00p | 700.00p | 682.00p | 684.00p | 131413 |
16/03/2021 | 645.00p | 691.00p | 645.00p | 688.00p | 296325 |
15/03/2021 | 685.00p | 687.75p | 670.50p | 677.00p | 235300 |
12/03/2021 | 647.00p | 679.00p | 647.00p | 670.00p | 520764 |
11/03/2021 | 612.00p | 674.00p | 611.00p | 674.00p | 195621 |
10/03/2021 | 617.00p | 629.00p | 612.00p | 624.00p | 237727 |
09/03/2021 | 610.00p | 630.00p | 610.00p | 614.00p | 262461 |
08/03/2021 | 637.00p | 645.00p | 621.00p | 626.00p | 105784 |
05/03/2021 | 636.00p | 652.00p | 627.00p | 631.00p | 139950 |
04/03/2021 | 650.00p | 650.00p | 617.00p | 637.00p | 233061 |
03/03/2021 | 623.00p | 646.00p | 620.78p | 646.00p | 424012 |
02/03/2021 | 615.00p | 632.00p | 615.00p | 620.00p | 150301 |
01/03/2021 | 644.00p | 649.00p | 617.00p | 629.00p | 221135 |
26/02/2021 | 602.00p | 642.00p | 602.00p | 638.00p | 459846 |
25/02/2021 | 628.00p | 632.53p | 622.00p | 625.00p | 221349 |
24/02/2021 | 617.00p | 630.00p | 606.00p | 626.00p | 267744 |
23/02/2021 | 612.00p | 622.00p | 606.26p | 616.00p | 345493 |
22/02/2021 | 607.00p | 627.00p | 607.00p | 612.00p | 218786 |
19/02/2021 | 630.00p | 630.00p | 613.00p | 625.00p | 263606 |
18/02/2021 | 624.00p | 625.00p | 604.00p | 623.00p | 407686 |
17/02/2021 | 645.00p | 645.00p | 603.00p | 611.00p | 392412 |
16/02/2021 | 625.00p | 636.00p | 623.00p | 629.00p | 212618 |
15/02/2021 | 640.00p | 649.00p | 620.00p | 620.00p | 235357 |
12/02/2021 | 643.00p | 648.00p | 618.00p | 626.00p | 308005 |
11/02/2021 | 653.00p | 657.00p | 618.00p | 640.00p | 460534 |
10/02/2021 | 640.00p | 662.00p | 630.00p | 654.00p | 23629664 |
09/02/2021 | 699.00p | 699.00p | 659.00p | 659.00p | 191233 |
08/02/2021 | 664.00p | 682.00p | 642.00p | 682.00p | 167277 |
05/02/2021 | 645.00p | 667.00p | 633.00p | 660.00p | 167920 |
04/02/2021 | 648.00p | 668.00p | 601.00p | 648.00p | 669738 |
03/02/2021 | 662.00p | 662.00p | 639.00p | 642.00p | 227401 |
02/02/2021 | 662.00p | 662.00p | 640.00p | 640.00p | 237752 |
01/02/2021 | 646.00p | 657.00p | 630.00p | 645.00p | 184230 |
29/01/2021 | 638.00p | 656.00p | 622.65p | 640.00p | 296491 |
28/01/2021 | 660.00p | 665.00p | 637.00p | 640.00p | 311934 |
*Close Price adjusted for both dividends and splits