Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/12/2021 | 840.00p | 840.00p | 820.00p | 827.50p | 947 |
27/12/2021 | 840.00p | 840.00p | 820.00p | 827.50p | 947 |
24/12/2021 | 840.00p | 840.00p | 820.00p | 827.50p | 947 |
23/12/2021 | 845.00p | 845.00p | 825.00p | 827.50p | 1582 |
22/12/2021 | 820.00p | 842.50p | 825.00p | 835.00p | 3015 |
21/12/2021 | 820.00p | 835.00p | 827.50p | 835.00p | 0 |
20/12/2021 | 820.00p | 827.50p | 820.00p | 827.50p | 256 |
17/12/2021 | 820.00p | 835.00p | 820.00p | 835.00p | 1500 |
16/12/2021 | 820.00p | 835.00p | 823.00p | 835.00p | 520 |
15/12/2021 | 820.00p | 825.00p | 819.00p | 820.00p | 596 |
14/12/2021 | 820.00p | 825.00p | 819.00p | 822.50p | 89 |
13/12/2021 | 820.00p | 822.50p | 822.00p | 822.50p | 22 |
10/12/2021 | 820.00p | 835.00p | 818.50p | 835.00p | 1581 |
09/12/2021 | 820.00p | 822.50p | 820.00p | 822.50p | 52500 |
08/12/2021 | 820.00p | 832.50p | 818.25p | 832.50p | 1016 |
07/12/2021 | 820.00p | 835.00p | 820.00p | 832.50p | 1846 |
06/12/2021 | 845.00p | 837.00p | 835.00p | 835.00p | 607 |
03/12/2021 | 845.00p | 845.00p | 820.00p | 832.50p | 727 |
02/12/2021 | 835.00p | 832.50p | 818.80p | 832.50p | 203 |
01/12/2021 | 835.00p | 830.00p | 815.00p | 830.00p | 1050 |
30/11/2021 | 835.00p | 835.00p | 812.50p | 830.00p | 613 |
29/11/2021 | 820.00p | 828.00p | 820.00p | 827.50p | 117783 |
26/11/2021 | 820.00p | 829.00p | 810.00p | 820.00p | 44253 |
25/11/2021 | 820.00p | 847.50p | 820.00p | 847.50p | 2378 |
24/11/2021 | 820.00p | 849.00p | 820.00p | 847.50p | 778 |
23/11/2021 | 870.00p | 842.50p | 810.00p | 842.50p | 530 |
22/11/2021 | 870.00p | 852.50p | 815.00p | 847.50p | 11321 |
19/11/2021 | 870.00p | 870.00p | 816.50p | 845.00p | 849 |
18/11/2021 | 825.00p | 849.00p | 825.00p | 845.00p | 2332 |
17/11/2021 | 815.00p | 850.00p | 815.00p | 830.00p | 39925 |
16/11/2021 | 845.00p | 850.00p | 825.00p | 842.50p | 3888 |
15/11/2021 | 845.00p | 850.00p | 821.00p | 842.50p | 1650 |
12/11/2021 | 845.00p | 852.50p | 800.00p | 850.00p | 10007 |
11/11/2021 | 800.00p | 844.96p | 808.33p | 825.00p | 1600 |
10/11/2021 | 800.00p | 850.00p | 799.98p | 825.00p | 184751 |
09/11/2021 | 870.00p | 870.00p | 840.00p | 840.00p | 1019 |
08/11/2021 | 815.00p | 850.00p | 810.00p | 840.00p | 4017 |
05/11/2021 | 825.00p | 855.00p | 820.00p | 847.50p | 5733 |
04/11/2021 | 840.00p | 854.00p | 830.00p | 830.00p | 1095 |
03/11/2021 | 885.00p | 855.00p | 831.00p | 855.00p | 1153 |
02/11/2021 | 885.00p | 885.00p | 834.00p | 852.50p | 1903 |
01/11/2021 | 825.00p | 890.00p | 855.00p | 855.00p | 402 |
29/10/2021 | 825.00p | 879.00p | 825.00p | 855.00p | 2678 |
28/10/2021 | 855.00p | 899.00p | 840.00p | 857.50p | 6172 |
27/10/2021 | 895.00p | 895.00p | 860.00p | 867.50p | 102267 |
26/10/2021 | 885.00p | 915.00p | 885.00p | 885.00p | 201 |
25/10/2021 | 885.00p | 900.00p | 871.67p | 885.00p | 283 |
22/10/2021 | 885.00p | 900.00p | 873.00p | 887.50p | 425 |
21/10/2021 | 885.00p | 900.00p | 887.50p | 887.50p | 1210 |
20/10/2021 | 885.00p | 901.00p | 890.00p | 900.00p | 2510 |
19/10/2021 | 885.00p | 897.50p | 890.00p | 897.50p | 1860 |
18/10/2021 | 885.00p | 897.50p | 890.00p | 897.50p | 1407 |
15/10/2021 | 885.00p | 900.00p | 900.00p | 900.00p | 2000 |
14/10/2021 | 885.00p | 897.50p | 868.15p | 897.50p | 300 |
13/10/2021 | 885.00p | 903.00p | 870.00p | 882.50p | 1161 |
12/10/2021 | 885.00p | 924.00p | 883.32p | 917.50p | 1920 |
11/10/2021 | 885.00p | 927.25p | 888.25p | 917.50p | 657 |
08/10/2021 | 885.00p | 917.50p | 898.00p | 917.50p | 342 |
07/10/2021 | 885.00p | 950.00p | 885.00p | 917.50p | 2568 |
06/10/2021 | 885.00p | 930.00p | 896.20p | 905.00p | 1170 |
05/10/2021 | 885.00p | 925.00p | 885.00p | 902.50p | 350 |
04/10/2021 | 910.00p | 910.00p | 892.50p | 897.50p | 520 |
01/10/2021 | 885.00p | 950.00p | 885.00p | 890.00p | 3113 |
30/09/2021 | 965.00p | 965.00p | 927.50p | 927.50p | 447 |
29/09/2021 | 905.00p | 965.07p | 896.71p | 927.50p | 6450 |
28/09/2021 | 905.00p | 969.35p | 905.00p | 930.00p | 728 |
27/09/2021 | 970.00p | 970.00p | 935.00p | 935.00p | 134 |
24/09/2021 | 970.00p | 970.00p | 933.00p | 935.00p | 646 |
23/09/2021 | 970.00p | 935.00p | 900.00p | 935.00p | 72 |
22/09/2021 | 970.00p | 970.00p | 935.00p | 935.00p | 231 |
21/09/2021 | 965.00p | 960.25p | 935.00p | 935.00p | 200 |
20/09/2021 | 965.00p | 970.00p | 900.00p | 935.00p | 1102 |
17/09/2021 | 965.00p | 935.00p | 935.00p | 935.00p | 0 |
16/09/2021 | 965.00p | 965.00p | 925.00p | 935.00p | 5068 |
15/09/2021 | 930.00p | 965.60p | 929.00p | 947.50p | 1162 |
14/09/2021 | 970.00p | 970.00p | 936.00p | 947.50p | 517 |
13/09/2021 | 965.00p | 969.60p | 947.50p | 947.50p | 727 |
10/09/2021 | 965.00p | 970.00p | 947.50p | 947.50p | 211 |
09/09/2021 | 930.00p | 965.00p | 945.00p | 945.00p | 126 |
08/09/2021 | 930.00p | 950.00p | 930.00p | 945.00p | 861 |
07/09/2021 | 1,020.00p | 1,010.00p | 960.00p | 960.00p | 501 |
06/09/2021 | 1,020.00p | 1,020.00p | 960.00p | 982.50p | 1368 |
03/09/2021 | 980.00p | 1,000.00p | 977.50p | 977.50p | 894 |
02/09/2021 | 990.00p | 1,040.00p | 980.00p | 1,015.00p | 3 |
01/09/2021 | 990.00p | 1,029.55p | 985.06p | 1,015.00p | 728 |
31/08/2021 | 990.00p | 1,028.60p | 1,015.00p | 1,015.00p | 30 |
30/08/2021 | 990.00p | 1,033.60p | 990.00p | 1,015.00p | 5408 |
27/08/2021 | 990.00p | 1,033.60p | 990.00p | 1,015.00p | 5408 |
26/08/2021 | 990.00p | 1,030.00p | 955.75p | 965.00p | 3631 |
25/08/2021 | 1,020.00p | 1,030.00p | 1,010.00p | 1,010.00p | 543 |
24/08/2021 | 1,020.00p | 1,050.00p | 995.00p | 1,025.00p | 1092 |
23/08/2021 | 1,020.00p | 1,043.87p | 1,020.00p | 1,020.00p | 1000 |
20/08/2021 | 1,020.00p | 1,070.00p | 996.30p | 1,030.00p | 1528 |
19/08/2021 | 995.00p | 1,070.00p | 995.00p | 1,030.00p | 4184 |
18/08/2021 | 1,080.00p | 1,050.00p | 1,030.00p | 1,030.00p | 3121 |
17/08/2021 | 1,080.00p | 1,070.00p | 1,025.00p | 1,025.00p | 5674 |
16/08/2021 | 1,080.00p | 1,080.00p | 1,042.00p | 1,055.00p | 1518 |
13/08/2021 | 1,070.00p | 1,070.00p | 1,040.00p | 1,050.00p | 830 |
12/08/2021 | 1,070.00p | 1,070.00p | 1,035.00p | 1,035.00p | 2471 |
11/08/2021 | 995.00p | 1,070.00p | 1,030.00p | 1,030.00p | 1382 |
10/08/2021 | 995.00p | 1,065.16p | 995.00p | 1,030.00p | 4551 |
09/08/2021 | 1,000.00p | 1,030.00p | 999.55p | 1,025.00p | 2423 |
06/08/2021 | 975.00p | 998.75p | 976.60p | 985.00p | 646 |
05/08/2021 | 975.00p | 998.50p | 985.00p | 985.00p | 49 |
04/08/2021 | 975.00p | 990.00p | 974.95p | 990.00p | 3657 |
03/08/2021 | 995.00p | 1,010.00p | 945.00p | 980.00p | 5012 |
02/08/2021 | 1,030.00p | 1,010.00p | 1,005.00p | 1,005.00p | 0 |
30/07/2021 | 1,030.00p | 1,072.30p | 995.00p | 1,010.00p | 3216 |
29/07/2021 | 1,060.00p | 1,060.00p | 1,000.00p | 1,035.00p | 1837 |
28/07/2021 | 1,030.00p | 1,057.50p | 1,035.00p | 1,035.00p | 400 |
27/07/2021 | 1,030.00p | 1,030.00p | 1,010.00p | 1,025.00p | 3889 |
26/07/2021 | 1,020.00p | 1,020.00p | 971.75p | 992.50p | 579 |
23/07/2021 | 1,000.00p | 1,000.00p | 960.00p | 990.00p | 1339 |
22/07/2021 | 950.00p | 999.10p | 950.00p | 962.50p | 327 |
21/07/2021 | 970.00p | 992.20p | 958.00p | 975.00p | 5037 |
20/07/2021 | 995.00p | 995.00p | 962.50p | 962.50p | 3891 |
19/07/2021 | 1,000.00p | 957.10p | 955.00p | 955.00p | 176 |
16/07/2021 | 1,000.00p | 1,000.00p | 959.40p | 1,000.00p | 189 |
15/07/2021 | 975.00p | 993.75p | 970.00p | 985.00p | 1247 |
14/07/2021 | 1,010.00p | 1,010.00p | 987.50p | 987.50p | 537 |
13/07/2021 | 1,040.00p | 1,036.40p | 1,010.00p | 1,030.00p | 2567 |
12/07/2021 | 1,040.00p | 1,040.00p | 1,030.00p | 1,030.00p | 1059 |
09/07/2021 | 1,040.00p | 1,060.00p | 1,040.00p | 1,060.00p | 261 |
08/07/2021 | 1,030.00p | 1,064.00p | 1,032.50p | 1,050.00p | 311 |
07/07/2021 | 1,030.00p | 1,070.00p | 1,030.00p | 1,050.00p | 1521 |
06/07/2021 | 1,020.00p | 1,080.00p | 1,020.00p | 1,050.00p | 1432 |
05/07/2021 | 1,040.00p | 1,045.00p | 1,030.00p | 1,045.00p | 1540 |
02/07/2021 | 1,010.00p | 995.00p | 980.00p | 995.00p | 0 |
01/07/2021 | 1,010.00p | 1,010.00p | 980.00p | 980.00p | 563 |
30/06/2021 | 1,010.00p | 1,020.00p | 995.00p | 995.00p | 2276 |
29/06/2021 | 1,080.00p | 1,030.00p | 1,012.00p | 1,030.00p | 468 |
28/06/2021 | 1,080.00p | 1,080.00p | 1,010.00p | 1,010.00p | 2287 |
25/06/2021 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 2 |
24/06/2021 | 1,080.00p | 1,080.00p | 1,010.00p | 1,040.00p | 297 |
23/06/2021 | 1,030.00p | 1,077.50p | 1,030.00p | 1,050.00p | 1837 |
22/06/2021 | 1,060.00p | 1,060.00p | 1,027.50p | 1,040.00p | 2365 |
21/06/2021 | 1,030.00p | 1,050.00p | 1,010.00p | 1,050.00p | 4775 |
18/06/2021 | 1,030.00p | 1,030.00p | 1,002.50p | 1,002.50p | 564 |
17/06/2021 | 1,030.00p | 1,005.00p | 1,000.00p | 1,000.00p | 0 |
16/06/2021 | 1,030.00p | 1,030.00p | 1,001.00p | 1,005.00p | 3517 |
15/06/2021 | 1,000.00p | 1,037.75p | 995.00p | 995.00p | 3679 |
14/06/2021 | 990.00p | 1,000.00p | 961.00p | 990.00p | 6771 |
11/06/2021 | 985.00p | 990.00p | 955.00p | 955.00p | 7495 |
10/06/2021 | 920.00p | 976.00p | 913.50p | 947.50p | 1621 |
09/06/2021 | 950.00p | 980.00p | 950.00p | 952.50p | 2124 |
08/06/2021 | 965.00p | 1,025.45p | 930.00p | 952.50p | 13015 |
07/06/2021 | 1,000.00p | 1,000.00p | 980.00p | 1,000.00p | 416 |
04/06/2021 | 1,030.00p | 1,030.00p | 1,000.00p | 1,020.00p | 405 |
03/06/2021 | 1,030.00p | 1,040.00p | 1,026.85p | 1,040.00p | 329 |
02/06/2021 | 1,030.00p | 1,030.05p | 1,010.00p | 1,010.00p | 3136 |
01/06/2021 | 1,060.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
31/05/2021 | 1,060.00p | 1,070.00p | 1,045.00p | 1,045.00p | 3270 |
28/05/2021 | 1,060.00p | 1,070.00p | 1,045.00p | 1,045.00p | 3270 |
27/05/2021 | 1,040.00p | 1,054.00p | 1,030.00p | 1,045.00p | 2401 |
26/05/2021 | 1,020.00p | 1,060.00p | 1,019.00p | 1,060.00p | 2416 |
25/05/2021 | 1,060.00p | 1,060.00p | 1,000.00p | 1,010.00p | 9361 |
24/05/2021 | 1,080.00p | 1,105.00p | 1,070.00p | 1,080.00p | 6416 |
21/05/2021 | 1,080.00p | 1,100.00p | 1,080.00p | 1,100.00p | 960 |
20/05/2021 | 1,080.00p | 1,105.00p | 1,070.05p | 1,095.00p | 836 |
19/05/2021 | 1,090.00p | 1,110.00p | 1,090.00p | 1,100.00p | 3944 |
18/05/2021 | 1,100.00p | 1,110.00p | 1,093.90p | 1,105.00p | 2017 |
17/05/2021 | 1,100.00p | 1,125.00p | 1,110.00p | 1,125.00p | 366 |
14/05/2021 | 1,100.00p | 1,125.00p | 1,110.00p | 1,125.00p | 163 |
13/05/2021 | 1,100.00p | 1,157.00p | 1,100.00p | 1,130.00p | 1095 |
12/05/2021 | 1,120.00p | 1,153.40p | 1,120.00p | 1,135.00p | 2104 |
11/05/2021 | 1,070.00p | 1,120.00p | 1,070.00p | 1,105.00p | 2158 |
10/05/2021 | 1,120.00p | 1,119.89p | 1,077.50p | 1,100.00p | 444 |
07/05/2021 | 1,120.00p | 1,117.50p | 1,077.88p | 1,100.00p | 1289 |
06/05/2021 | 1,120.00p | 1,120.00p | 1,100.00p | 1,100.00p | 578 |
05/05/2021 | 1,070.00p | 1,100.00p | 1,070.00p | 1,100.00p | 2071 |
04/05/2021 | 1,110.00p | 1,115.00p | 1,100.00p | 1,115.00p | 2470 |
03/05/2021 | 1,140.00p | 1,155.00p | 1,120.00p | 1,155.00p | 3475 |
30/04/2021 | 1,140.00p | 1,155.00p | 1,120.00p | 1,155.00p | 3475 |
29/04/2021 | 1,130.00p | 1,152.00p | 1,130.00p | 1,150.00p | 1613 |
28/04/2021 | 1,130.00p | 1,158.00p | 1,120.00p | 1,150.00p | 6220 |
27/04/2021 | 1,130.00p | 1,170.00p | 1,130.00p | 1,155.00p | 5126 |
26/04/2021 | 1,160.00p | 1,170.50p | 1,155.00p | 1,155.00p | 617 |
23/04/2021 | 1,160.00p | 1,180.00p | 1,120.06p | 1,150.00p | 3381 |
22/04/2021 | 1,110.00p | 1,160.00p | 1,099.94p | 1,140.00p | 6741 |
21/04/2021 | 1,110.00p | 1,110.00p | 1,057.87p | 1,075.00p | 5221 |
20/04/2021 | 1,160.00p | 1,174.00p | 1,130.00p | 1,145.00p | 5280 |
19/04/2021 | 1,140.00p | 1,190.00p | 1,140.00p | 1,160.00p | 3570 |
16/04/2021 | 1,150.00p | 1,189.94p | 1,140.00p | 1,160.00p | 6765 |
15/04/2021 | 1,180.00p | 1,180.00p | 1,160.50p | 1,165.00p | 3652 |
14/04/2021 | 1,180.00p | 1,190.00p | 1,173.50p | 1,175.00p | 8158 |
13/04/2021 | 1,180.00p | 1,190.00p | 1,150.00p | 1,175.00p | 5693 |
12/04/2021 | 1,120.00p | 1,145.00p | 1,100.00p | 1,145.00p | 6937 |
09/04/2021 | 1,080.00p | 1,129.98p | 1,066.00p | 1,100.00p | 5840 |
08/04/2021 | 1,030.00p | 1,130.00p | 1,029.95p | 1,115.00p | 10043 |
07/04/2021 | 1,030.00p | 1,030.00p | 990.00p | 1,015.00p | 7756 |
06/04/2021 | 860.00p | 1,030.00p | 860.00p | 1,030.00p | 24297 |
02/04/2021 | 850.00p | 860.00p | 840.00p | 845.00p | 5335 |
01/04/2021 | 850.00p | 860.00p | 840.00p | 845.00p | 5335 |
31/03/2021 | 810.00p | 850.00p | 800.00p | 830.00p | 9767 |
30/03/2021 | 865.00p | 882.50p | 805.00p | 827.50p | 8991 |
29/03/2021 | 870.00p | 891.00p | 870.00p | 887.50p | 1028 |
26/03/2021 | 910.00p | 911.00p | 875.00p | 895.00p | 4286 |
25/03/2021 | 930.00p | 940.50p | 880.00p | 892.50p | 3545 |
24/03/2021 | 935.00p | 945.50p | 935.00p | 937.50p | 464 |
23/03/2021 | 1,000.00p | 1,000.00p | 930.00p | 940.00p | 9035 |
*Close Price adjusted for both dividends and splits