Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/12/2021 | 8,237.00p | 8,314.00p | 8,228.00p | 8,288.00p | 2422490 |
14/12/2021 | 8,299.00p | 8,363.00p | 8,197.00p | 8,228.00p | 1322595 |
13/12/2021 | 8,151.00p | 8,260.77p | 8,108.32p | 8,248.00p | 1324551 |
10/12/2021 | 8,280.00p | 8,332.00p | 8,122.00p | 8,193.00p | 1679432 |
09/12/2021 | 8,386.00p | 8,411.00p | 8,306.00p | 8,362.00p | 1380700 |
08/12/2021 | 8,300.00p | 8,364.00p | 8,229.00p | 8,284.00p | 1874838 |
07/12/2021 | 8,277.00p | 8,320.00p | 8,090.32p | 8,223.00p | 2273934 |
06/12/2021 | 8,212.00p | 8,431.00p | 8,201.90p | 8,363.00p | 1319850 |
03/12/2021 | 8,250.00p | 8,269.64p | 8,098.00p | 8,191.00p | 1630389 |
02/12/2021 | 8,306.00p | 8,347.00p | 8,213.00p | 8,231.00p | 1817202 |
01/12/2021 | 8,303.00p | 8,374.00p | 8,232.00p | 8,314.00p | 1933858 |
30/11/2021 | 8,262.00p | 8,334.00p | 8,151.00p | 8,276.00p | 3723352 |
29/11/2021 | 8,386.00p | 8,437.00p | 8,280.00p | 8,367.00p | 2313113 |
26/11/2021 | 8,383.00p | 8,560.00p | 8,344.00p | 8,411.00p | 1748231 |
25/11/2021 | 8,495.00p | 8,572.00p | 8,486.76p | 8,508.00p | 889370 |
24/11/2021 | 8,489.00p | 8,518.00p | 8,404.00p | 8,471.00p | 1226138 |
23/11/2021 | 8,403.00p | 8,517.00p | 8,351.00p | 8,480.00p | 1514759 |
22/11/2021 | 8,483.00p | 8,552.00p | 8,393.67p | 8,443.00p | 1974964 |
19/11/2021 | 8,411.00p | 8,544.00p | 8,381.00p | 8,479.00p | 3429427 |
18/11/2021 | 8,585.00p | 8,627.00p | 8,329.00p | 8,381.00p | 2064000 |
17/11/2021 | 8,568.00p | 8,748.00p | 8,539.12p | 8,590.00p | 2611448 |
16/11/2021 | 8,926.00p | 8,929.00p | 8,486.00p | 8,602.00p | 2945367 |
15/11/2021 | 8,958.00p | 9,036.00p | 8,827.00p | 8,968.00p | 1987315 |
12/11/2021 | 8,923.00p | 9,236.74p | 8,759.00p | 8,801.00p | 4134998 |
11/11/2021 | 9,425.00p | 9,458.00p | 9,369.00p | 9,444.00p | 1165848 |
10/11/2021 | 9,276.00p | 9,408.32p | 9,267.00p | 9,384.00p | 1673243 |
09/11/2021 | 9,310.00p | 9,361.00p | 9,233.00p | 9,289.00p | 1648780 |
08/11/2021 | 9,331.00p | 9,441.00p | 9,313.00p | 9,331.00p | 965209 |
05/11/2021 | 9,444.00p | 9,523.00p | 9,249.00p | 9,309.00p | 1388261 |
04/11/2021 | 9,333.00p | 9,475.00p | 9,325.25p | 9,443.00p | 1906568 |
03/11/2021 | 9,393.00p | 9,444.00p | 9,300.00p | 9,340.00p | 1550048 |
02/11/2021 | 9,190.00p | 9,427.00p | 9,157.81p | 9,427.00p | 1664330 |
01/11/2021 | 9,177.00p | 9,189.00p | 9,073.00p | 9,138.00p | 1031164 |
29/10/2021 | 8,979.00p | 9,109.00p | 8,969.00p | 9,094.00p | 1507988 |
28/10/2021 | 8,979.00p | 9,144.00p | 8,910.00p | 9,060.00p | 1134514 |
27/10/2021 | 9,060.00p | 9,149.00p | 8,987.00p | 8,994.00p | 1372909 |
26/10/2021 | 8,953.00p | 9,036.00p | 8,945.00p | 9,003.00p | 919883 |
25/10/2021 | 9,011.00p | 9,065.00p | 8,920.00p | 8,942.00p | 978825 |
22/10/2021 | 8,892.00p | 9,029.00p | 8,873.00p | 8,996.00p | 1220638 |
21/10/2021 | 8,744.00p | 8,867.00p | 8,743.00p | 8,863.00p | 951002 |
20/10/2021 | 8,791.00p | 8,817.00p | 8,732.00p | 8,768.00p | 939083 |
19/10/2021 | 8,646.00p | 8,762.00p | 8,607.00p | 8,739.00p | 1254402 |
18/10/2021 | 8,707.00p | 8,768.55p | 8,667.00p | 8,699.00p | 1052622 |
15/10/2021 | 8,840.00p | 8,848.00p | 8,750.00p | 8,795.00p | 1422485 |
14/10/2021 | 8,841.00p | 8,879.00p | 8,781.00p | 8,814.00p | 1664856 |
13/10/2021 | 8,882.00p | 8,891.00p | 8,685.00p | 8,855.00p | 1614724 |
12/10/2021 | 8,921.00p | 9,081.00p | 8,864.00p | 8,896.00p | 1325807 |
11/10/2021 | 8,909.00p | 9,008.00p | 8,818.00p | 9,003.00p | 1320732 |
08/10/2021 | 8,877.00p | 8,972.00p | 8,837.61p | 8,889.00p | 1048992 |
07/10/2021 | 8,815.00p | 8,893.00p | 8,767.00p | 8,877.00p | 1377448 |
06/10/2021 | 8,739.00p | 8,833.29p | 8,616.00p | 8,778.00p | 1491210 |
05/10/2021 | 8,848.00p | 8,916.00p | 8,823.00p | 8,856.00p | 1619135 |
04/10/2021 | 8,748.00p | 8,887.00p | 8,723.00p | 8,826.00p | 1614603 |
01/10/2021 | 8,881.00p | 8,914.00p | 8,663.00p | 8,773.00p | 1963358 |
30/09/2021 | 8,907.00p | 8,998.00p | 8,889.96p | 8,958.00p | 3434715 |
29/09/2021 | 8,608.00p | 8,850.00p | 8,559.00p | 8,833.00p | 3984071 |
28/09/2021 | 8,524.00p | 8,675.00p | 8,445.00p | 8,474.00p | 2222381 |
27/09/2021 | 8,869.00p | 8,899.00p | 8,556.00p | 8,567.00p | 1826273 |
24/09/2021 | 8,900.00p | 8,982.00p | 8,825.94p | 8,845.00p | 4348813 |
23/09/2021 | 8,654.00p | 8,735.22p | 8,593.00p | 8,668.00p | 1485439 |
22/09/2021 | 8,690.00p | 8,720.00p | 8,553.00p | 8,617.00p | 1331450 |
21/09/2021 | 8,560.00p | 8,710.00p | 8,507.00p | 8,710.00p | 3067410 |
20/09/2021 | 8,218.00p | 8,559.00p | 8,150.00p | 8,559.00p | 4025373 |
17/09/2021 | 8,222.00p | 8,265.00p | 8,029.00p | 8,063.00p | 3626109 |
16/09/2021 | 8,159.00p | 8,262.00p | 8,141.00p | 8,141.00p | 1637125 |
15/09/2021 | 8,143.00p | 8,187.00p | 8,099.00p | 8,125.00p | 1508635 |
14/09/2021 | 8,097.00p | 8,149.00p | 8,073.00p | 8,130.00p | 1124178 |
13/09/2021 | 8,195.00p | 8,227.00p | 8,073.00p | 8,098.00p | 1118556 |
10/09/2021 | 8,171.00p | 8,208.00p | 8,135.00p | 8,173.00p | 1333288 |
09/09/2021 | 8,300.00p | 8,350.00p | 8,177.00p | 8,204.00p | 2451470 |
08/09/2021 | 8,471.00p | 8,498.00p | 8,300.66p | 8,314.00p | 1663507 |
07/09/2021 | 8,642.00p | 8,642.00p | 8,457.00p | 8,470.00p | 1338042 |
06/09/2021 | 8,552.00p | 8,666.00p | 8,520.00p | 8,645.00p | 772139 |
03/09/2021 | 8,620.00p | 8,669.00p | 8,475.00p | 8,509.00p | 1235635 |
02/09/2021 | 8,544.00p | 8,624.00p | 8,516.00p | 8,614.00p | 1018787 |
01/09/2021 | 8,535.00p | 8,565.00p | 8,477.00p | 8,516.00p | 1457482 |
31/08/2021 | 8,526.00p | 8,582.00p | 8,482.00p | 8,514.00p | 2181923 |
30/08/2021 | 8,577.00p | 8,618.00p | 8,563.00p | 8,565.00p | 749882 |
27/08/2021 | 8,577.00p | 8,618.00p | 8,563.00p | 8,565.00p | 749882 |
26/08/2021 | 8,538.00p | 8,640.00p | 8,525.00p | 8,580.00p | 1112075 |
25/08/2021 | 8,526.00p | 8,665.00p | 8,517.00p | 8,553.00p | 1609105 |
24/08/2021 | 8,580.00p | 8,617.00p | 8,447.00p | 8,530.00p | 1382295 |
23/08/2021 | 8,760.00p | 8,774.00p | 8,608.00p | 8,624.00p | 985435 |
20/08/2021 | 8,735.00p | 8,759.00p | 8,636.00p | 8,731.00p | 1802312 |
19/08/2021 | 8,643.00p | 8,747.00p | 8,608.00p | 8,736.00p | 1405692 |
18/08/2021 | 8,642.00p | 8,755.00p | 8,595.00p | 8,732.00p | 3388386 |
17/08/2021 | 8,485.00p | 8,585.00p | 8,445.00p | 8,585.00p | 2587452 |
16/08/2021 | 8,426.00p | 8,492.00p | 8,380.00p | 8,477.00p | 3768536 |
13/08/2021 | 8,328.00p | 8,433.00p | 8,308.00p | 8,426.00p | 1557324 |
12/08/2021 | 8,105.00p | 8,324.00p | 8,105.00p | 8,299.00p | 1726343 |
11/08/2021 | 8,163.00p | 8,219.00p | 8,150.00p | 8,180.00p | 1766938 |
10/08/2021 | 8,164.00p | 8,193.00p | 8,129.00p | 8,149.00p | 1558285 |
09/08/2021 | 8,203.00p | 8,224.00p | 8,111.00p | 8,195.00p | 1424803 |
06/08/2021 | 8,358.00p | 8,383.00p | 8,141.00p | 8,157.00p | 1575410 |
05/08/2021 | 8,350.00p | 8,374.00p | 8,242.00p | 8,342.00p | 1755330 |
04/08/2021 | 8,337.00p | 8,357.00p | 8,242.00p | 8,270.00p | 1748795 |
03/08/2021 | 8,279.00p | 8,335.00p | 8,252.00p | 8,297.00p | 1252347 |
02/08/2021 | 8,271.00p | 8,300.00p | 8,173.72p | 8,274.00p | 1564926 |
30/07/2021 | 8,218.00p | 8,281.00p | 8,179.72p | 8,268.00p | 2114449 |
29/07/2021 | 8,250.00p | 8,399.00p | 8,142.00p | 8,277.00p | 2399016 |
28/07/2021 | 8,243.00p | 8,297.00p | 8,211.00p | 8,266.00p | 1998905 |
27/07/2021 | 8,221.00p | 8,362.00p | 8,189.00p | 8,253.00p | 2872425 |
26/07/2021 | 8,489.00p | 8,493.00p | 8,257.00p | 8,292.00p | 1687632 |
23/07/2021 | 8,452.00p | 8,525.00p | 8,440.00p | 8,480.00p | 1722145 |
22/07/2021 | 8,483.00p | 8,502.00p | 8,350.00p | 8,459.00p | 2444655 |
21/07/2021 | 8,517.00p | 8,674.00p | 8,423.00p | 8,459.00p | 3710605 |
20/07/2021 | 8,348.00p | 8,513.00p | 8,297.00p | 8,456.00p | 29851900 |
19/07/2021 | 8,283.00p | 8,315.00p | 8,190.00p | 8,307.00p | 2845950 |
16/07/2021 | 8,227.00p | 8,340.00p | 8,174.94p | 8,340.00p | 3644782 |
15/07/2021 | 8,614.00p | 8,741.00p | 8,307.87p | 8,346.00p | 3502551 |
14/07/2021 | 8,741.00p | 8,760.00p | 8,596.00p | 8,669.00p | 1841061 |
13/07/2021 | 8,702.00p | 8,765.00p | 8,657.00p | 8,759.00p | 1202423 |
12/07/2021 | 8,627.00p | 8,777.00p | 8,614.00p | 8,762.00p | 1381341 |
09/07/2021 | 8,575.00p | 8,676.56p | 8,534.00p | 8,648.00p | 1411992 |
08/07/2021 | 8,636.00p | 8,668.00p | 8,551.00p | 8,589.00p | 1807856 |
07/07/2021 | 8,676.00p | 8,709.00p | 8,615.00p | 8,658.00p | 2460716 |
06/07/2021 | 8,672.00p | 8,778.00p | 8,662.00p | 8,721.00p | 1026355 |
05/07/2021 | 8,751.00p | 8,777.00p | 8,663.60p | 8,678.00p | 747487 |
02/07/2021 | 8,750.00p | 8,811.00p | 8,736.00p | 8,779.00p | 1262544 |
01/07/2021 | 8,700.00p | 8,744.00p | 8,657.00p | 8,742.00p | 1305150 |
30/06/2021 | 8,674.00p | 8,739.58p | 8,658.00p | 8,683.00p | 1740776 |
29/06/2021 | 8,662.00p | 8,728.00p | 8,602.00p | 8,674.00p | 1287953 |
28/06/2021 | 8,514.00p | 8,691.00p | 8,476.00p | 8,666.00p | 2173696 |
25/06/2021 | 8,380.00p | 8,512.00p | 8,352.00p | 8,499.00p | 2181531 |
24/06/2021 | 8,337.00p | 8,493.00p | 8,308.00p | 8,415.00p | 1963490 |
23/06/2021 | 8,316.00p | 8,432.00p | 8,263.00p | 8,322.00p | 1729661 |
22/06/2021 | 8,357.00p | 8,410.00p | 8,268.57p | 8,350.00p | 1225215 |
21/06/2021 | 8,364.00p | 8,476.00p | 8,353.00p | 8,408.00p | 1217611 |
18/06/2021 | 8,412.00p | 8,438.00p | 8,347.00p | 8,384.00p | 3599111 |
17/06/2021 | 8,316.00p | 8,383.00p | 8,279.00p | 8,383.00p | 1638346 |
16/06/2021 | 8,326.00p | 8,420.00p | 8,319.00p | 8,404.00p | 1602336 |
15/06/2021 | 8,390.00p | 8,409.00p | 8,331.00p | 8,343.00p | 1271670 |
14/06/2021 | 8,354.00p | 8,396.00p | 8,305.00p | 8,348.00p | 1694635 |
11/06/2021 | 8,334.00p | 8,424.00p | 8,307.00p | 8,340.00p | 2505693 |
10/06/2021 | 8,179.00p | 8,294.00p | 8,161.00p | 8,282.00p | 2284685 |
09/06/2021 | 7,964.00p | 8,169.00p | 7,931.00p | 8,130.00p | 2225913 |
08/06/2021 | 7,982.00p | 8,044.00p | 7,924.00p | 7,935.00p | 1732999 |
07/06/2021 | 8,029.00p | 8,046.00p | 7,962.00p | 8,005.00p | 1177800 |
04/06/2021 | 7,993.00p | 8,059.00p | 7,932.00p | 8,055.00p | 841590 |
03/06/2021 | 7,932.00p | 7,973.00p | 7,870.00p | 7,948.00p | 1309821 |
02/06/2021 | 7,935.00p | 7,992.00p | 7,884.50p | 7,932.00p | 1697118 |
01/06/2021 | 8,095.00p | 8,107.00p | 7,945.00p | 7,957.00p | 1701825 |
31/05/2021 | 8,015.00p | 8,121.00p | 7,997.00p | 8,046.00p | 2238062 |
28/05/2021 | 8,015.00p | 8,121.00p | 7,997.00p | 8,046.00p | 2238062 |
27/05/2021 | 8,001.00p | 8,100.00p | 7,925.00p | 8,100.00p | 7310824 |
26/05/2021 | 8,050.00p | 8,092.89p | 8,013.00p | 8,020.00p | 1545465 |
25/05/2021 | 8,100.00p | 8,145.61p | 8,063.00p | 8,083.00p | 1917377 |
24/05/2021 | 8,135.00p | 8,173.00p | 8,128.00p | 8,150.00p | 1095039 |
21/05/2021 | 8,125.00p | 8,146.00p | 6,499.80p | 8,135.00p | 1979436 |
20/05/2021 | 8,000.00p | 8,131.00p | 7,976.00p | 8,131.00p | 2213905 |
19/05/2021 | 7,905.00p | 7,982.00p | 7,889.00p | 7,954.00p | 2005628 |
18/05/2021 | 7,920.00p | 7,971.00p | 7,900.00p | 7,930.00p | 1896428 |
17/05/2021 | 7,855.00p | 7,918.44p | 7,842.82p | 7,895.00p | 1469806 |
14/05/2021 | 7,880.00p | 7,882.56p | 7,824.00p | 7,864.00p | 1425632 |
13/05/2021 | 7,770.00p | 7,791.00p | 7,700.00p | 7,852.00p | 1363069 |
12/05/2021 | 7,679.00p | 7,808.70p | 7,642.00p | 7,786.00p | 2049853 |
11/05/2021 | 7,710.00p | 7,724.00p | 7,556.00p | 7,632.00p | 1885271 |
10/05/2021 | 7,690.00p | 7,743.00p | 7,668.00p | 7,717.00p | 1752388 |
07/05/2021 | 7,682.00p | 7,745.00p | 7,673.00p | 7,735.00p | 1418815 |
06/05/2021 | 7,699.00p | 7,750.00p | 7,635.00p | 7,680.00p | 1479371 |
05/05/2021 | 7,622.00p | 7,693.00p | 7,607.00p | 7,674.00p | 1588944 |
04/05/2021 | 7,828.00p | 7,830.00p | 7,610.00p | 7,629.00p | 2409693 |
03/05/2021 | 7,519.00p | 7,867.00p | 7,502.00p | 7,715.00p | 3368733 |
30/04/2021 | 7,519.00p | 7,867.00p | 7,502.00p | 7,715.00p | 3368733 |
29/04/2021 | 7,494.00p | 7,556.00p | 7,392.00p | 7,398.00p | 1908353 |
28/04/2021 | 7,543.00p | 7,619.00p | 7,507.00p | 7,507.00p | 1788049 |
27/04/2021 | 7,557.00p | 7,646.76p | 7,543.00p | 7,561.00p | 1950921 |
26/04/2021 | 7,542.00p | 7,609.00p | 7,497.00p | 7,530.00p | 1656787 |
23/04/2021 | 7,661.00p | 7,702.00p | 7,548.00p | 7,564.00p | 1680202 |
22/04/2021 | 7,597.00p | 7,727.00p | 7,576.00p | 7,673.00p | 3486666 |
21/04/2021 | 7,517.00p | 7,647.00p | 7,360.00p | 7,620.00p | 2590656 |
20/04/2021 | 7,450.00p | 7,507.00p | 7,422.00p | 7,494.00p | 2465582 |
19/04/2021 | 7,348.00p | 7,446.00p | 7,301.00p | 7,418.00p | 2591959 |
16/04/2021 | 7,421.00p | 7,443.00p | 7,347.00p | 7,380.00p | 3173045 |
15/04/2021 | 7,252.00p | 7,449.00p | 7,237.00p | 7,400.00p | 2632950 |
14/04/2021 | 7,175.00p | 7,308.00p | 7,165.00p | 7,271.00p | 1871728 |
13/04/2021 | 7,158.00p | 7,223.00p | 7,146.00p | 7,167.00p | 1617950 |
12/04/2021 | 7,260.00p | 7,320.00p | 7,194.00p | 7,225.00p | 1359034 |
09/04/2021 | 7,233.00p | 7,348.00p | 7,217.00p | 7,287.00p | 2457079 |
08/04/2021 | 7,079.00p | 7,312.00p | 7,045.00p | 7,243.00p | 3010102 |
07/04/2021 | 7,110.00p | 7,180.00p | 7,099.00p | 7,099.00p | 1936553 |
06/04/2021 | 7,135.00p | 7,183.00p | 7,109.00p | 7,183.00p | 1738778 |
02/04/2021 | 7,269.00p | 7,282.00p | 7,147.74p | 7,172.00p | 1518276 |
01/04/2021 | 7,269.00p | 7,282.00p | 7,147.74p | 7,172.00p | 1518276 |
31/03/2021 | 7,271.00p | 7,299.00p | 7,228.00p | 7,247.00p | 2070127 |
30/03/2021 | 7,398.00p | 7,408.00p | 7,251.00p | 7,289.00p | 1870535 |
29/03/2021 | 7,300.00p | 7,398.00p | 7,269.00p | 7,394.00p | 2334406 |
26/03/2021 | 7,204.00p | 7,271.00p | 7,177.00p | 7,271.00p | 2144305 |
25/03/2021 | 7,088.00p | 7,210.00p | 7,088.00p | 7,210.00p | 2181258 |
24/03/2021 | 7,210.00p | 7,210.00p | 7,129.00p | 7,130.00p | 2316241 |
23/03/2021 | 7,271.00p | 7,322.00p | 7,141.00p | 7,215.00p | 2665059 |
22/03/2021 | 7,160.00p | 7,344.00p | 7,125.00p | 7,344.00p | 2329079 |
19/03/2021 | 7,128.00p | 7,159.35p | 7,073.00p | 7,110.00p | 3592949 |
18/03/2021 | 7,200.00p | 7,220.00p | 7,104.00p | 7,128.00p | 2208359 |
17/03/2021 | 7,196.00p | 7,232.00p | 7,070.00p | 7,138.00p | 2468937 |
16/03/2021 | 7,118.00p | 7,279.00p | 7,068.00p | 7,232.00p | 3778626 |
15/03/2021 | 6,951.00p | 7,005.00p | 6,899.79p | 6,978.00p | 1889536 |
12/03/2021 | 6,959.00p | 7,014.00p | 6,909.00p | 6,951.00p | 2174369 |
11/03/2021 | 7,160.00p | 7,160.00p | 6,989.00p | 7,011.00p | 2984622 |
10/03/2021 | 7,100.00p | 7,228.00p | 7,086.00p | 7,192.00p | 2599497 |
*Close Price adjusted for both dividends and splits