Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/12/2021 | 3,350.00p | 3,399.00p | 3,250.00p | 3,350.00p | 3879 |
13/12/2021 | 3,350.00p | 3,420.00p | 3,300.00p | 3,350.00p | 1398 |
10/12/2021 | 3,350.00p | 3,400.00p | 3,308.00p | 3,350.00p | 1903 |
09/12/2021 | 3,350.00p | 3,382.44p | 3,308.00p | 3,350.00p | 951 |
08/12/2021 | 3,350.00p | 3,382.44p | 3,305.00p | 3,350.00p | 161 |
07/12/2021 | 3,350.00p | 3,388.06p | 3,300.00p | 3,350.00p | 2269 |
06/12/2021 | 3,375.00p | 3,400.00p | 3,325.00p | 3,350.00p | 4101 |
03/12/2021 | 3,300.00p | 3,400.00p | 3,250.00p | 3,350.00p | 8579 |
02/12/2021 | 3,300.00p | 3,400.00p | 3,300.00p | 3,300.00p | 24972 |
01/12/2021 | 3,300.00p | 3,400.00p | 3,250.00p | 3,300.00p | 1319 |
30/11/2021 | 3,300.00p | 3,400.00p | 3,197.73p | 3,300.00p | 2256 |
29/11/2021 | 3,250.00p | 3,450.00p | 3,220.00p | 3,250.00p | 1297 |
26/11/2021 | 3,250.00p | 3,280.00p | 3,201.30p | 3,250.00p | 2638 |
25/11/2021 | 3,300.00p | 3,400.00p | 3,200.00p | 3,300.00p | 4536 |
24/11/2021 | 3,300.00p | 3,300.00p | 3,190.00p | 3,190.00p | 24255 |
23/11/2021 | 3,425.00p | 3,425.00p | 3,202.40p | 3,300.00p | 9342 |
22/11/2021 | 3,575.00p | 3,575.00p | 3,350.00p | 3,350.00p | 15675 |
19/11/2021 | 3,600.00p | 3,600.00p | 3,400.00p | 3,575.00p | 4965 |
18/11/2021 | 3,625.00p | 3,700.00p | 3,500.00p | 3,550.00p | 3221 |
17/11/2021 | 3,600.00p | 3,634.00p | 3,525.00p | 3,625.00p | 844 |
16/11/2021 | 3,700.00p | 3,700.00p | 3,520.00p | 3,600.00p | 12285 |
15/11/2021 | 3,700.00p | 3,700.00p | 3,608.10p | 3,700.00p | 17719 |
12/11/2021 | 3,700.00p | 3,800.00p | 3,603.00p | 3,700.00p | 10576 |
11/11/2021 | 3,625.00p | 3,700.00p | 3,572.00p | 3,700.00p | 2308 |
10/11/2021 | 3,625.00p | 3,654.80p | 3,595.50p | 3,625.00p | 577 |
09/11/2021 | 3,625.00p | 3,674.00p | 3,550.00p | 3,550.00p | 4163 |
08/11/2021 | 3,625.00p | 3,688.00p | 3,550.00p | 3,625.00p | 3398 |
05/11/2021 | 3,675.00p | 3,750.00p | 3,600.00p | 3,625.00p | 4256 |
04/11/2021 | 3,675.00p | 3,733.00p | 3,600.00p | 3,650.00p | 2999 |
03/11/2021 | 3,650.00p | 3,712.50p | 3,592.00p | 3,675.00p | 3573 |
02/11/2021 | 3,650.00p | 3,700.00p | 3,587.00p | 3,650.00p | 1641 |
01/11/2021 | 3,600.00p | 3,650.00p | 3,550.00p | 3,600.00p | 7383 |
29/10/2021 | 3,600.00p | 3,625.00p | 3,573.55p | 3,600.00p | 2473 |
28/10/2021 | 3,600.00p | 3,650.00p | 3,560.00p | 3,600.00p | 2127 |
27/10/2021 | 3,600.00p | 3,750.00p | 3,535.00p | 3,550.00p | 2887 |
26/10/2021 | 3,575.00p | 3,700.00p | 3,500.00p | 3,600.00p | 4286 |
25/10/2021 | 3,675.00p | 3,750.00p | 3,500.00p | 3,500.00p | 4711 |
22/10/2021 | 3,700.00p | 3,800.00p | 3,600.00p | 3,675.00p | 15500 |
21/10/2021 | 3,650.00p | 3,800.00p | 3,600.00p | 3,700.00p | 1834 |
20/10/2021 | 3,750.00p | 3,800.00p | 3,565.00p | 3,650.00p | 6967 |
19/10/2021 | 3,950.00p | 4,000.00p | 3,607.50p | 3,900.00p | 24018 |
18/10/2021 | 3,950.00p | 3,999.00p | 3,750.00p | 3,900.00p | 10553 |
15/10/2021 | 3,925.00p | 3,983.23p | 3,900.00p | 3,925.00p | 2619 |
14/10/2021 | 3,925.00p | 3,985.00p | 3,910.00p | 3,925.00p | 740 |
13/10/2021 | 3,925.00p | 4,000.00p | 3,850.00p | 3,950.00p | 2449 |
12/10/2021 | 3,925.00p | 3,999.00p | 3,900.05p | 3,925.00p | 1921 |
11/10/2021 | 3,925.00p | 3,999.00p | 3,900.00p | 3,925.00p | 10827 |
08/10/2021 | 3,950.00p | 4,000.00p | 3,850.00p | 3,925.00p | 5887 |
07/10/2021 | 3,950.00p | 3,988.00p | 3,903.00p | 3,950.00p | 236 |
06/10/2021 | 3,950.00p | 3,989.00p | 3,915.00p | 3,950.00p | 270 |
05/10/2021 | 3,950.00p | 4,000.00p | 3,903.00p | 3,950.00p | 5186 |
04/10/2021 | 3,975.00p | 4,000.00p | 3,900.00p | 3,950.00p | 979 |
01/10/2021 | 3,975.00p | 4,040.00p | 3,950.00p | 3,975.00p | 1201 |
30/09/2021 | 3,975.00p | 4,040.00p | 3,950.00p | 3,975.00p | 238 |
29/09/2021 | 3,975.00p | 4,040.00p | 3,936.00p | 3,975.00p | 2569 |
28/09/2021 | 3,975.00p | 4,000.00p | 3,910.00p | 3,975.00p | 2884 |
27/09/2021 | 3,975.00p | 4,010.00p | 3,933.00p | 3,975.00p | 1796 |
24/09/2021 | 3,975.00p | 4,002.00p | 3,972.00p | 3,975.00p | 2009 |
23/09/2021 | 3,975.00p | 4,025.00p | 3,969.00p | 3,975.00p | 1744 |
22/09/2021 | 3,950.00p | 4,050.00p | 3,850.00p | 3,975.00p | 3760 |
21/09/2021 | 3,950.00p | 4,003.00p | 3,850.00p | 3,850.00p | 1103 |
20/09/2021 | 3,950.00p | 4,015.00p | 3,855.00p | 3,950.00p | 3430 |
17/09/2021 | 3,950.00p | 4,019.00p | 3,950.00p | 3,950.00p | 194 |
16/09/2021 | 3,925.00p | 4,050.00p | 3,925.00p | 3,950.00p | 9376 |
15/09/2021 | 3,885.00p | 4,000.00p | 3,800.00p | 3,925.00p | 1339 |
14/09/2021 | 3,860.00p | 3,950.00p | 3,844.00p | 3,860.00p | 1812 |
13/09/2021 | 3,810.00p | 3,950.00p | 3,773.00p | 3,860.00p | 1819 |
10/09/2021 | 3,825.00p | 3,850.00p | 3,751.00p | 3,850.00p | 3947 |
09/09/2021 | 3,950.00p | 4,000.00p | 3,750.00p | 3,825.00p | 7493 |
08/09/2021 | 4,025.00p | 4,039.00p | 3,905.00p | 3,950.00p | 3268 |
07/09/2021 | 3,975.00p | 4,090.00p | 3,930.75p | 4,025.00p | 3487 |
06/09/2021 | 4,150.00p | 4,200.00p | 3,975.00p | 3,975.00p | 3723 |
03/09/2021 | 4,125.00p | 4,178.00p | 4,106.00p | 4,150.00p | 4031 |
02/09/2021 | 4,210.00p | 4,280.00p | 4,140.00p | 4,140.00p | 1590 |
01/09/2021 | 4,220.00p | 4,250.00p | 4,140.00p | 4,140.00p | 1008 |
31/08/2021 | 4,225.00p | 4,300.00p | 4,105.00p | 4,220.00p | 6613 |
27/08/2021 | 4,220.00p | 4,300.00p | 4,142.00p | 4,225.00p | 11763 |
26/08/2021 | 4,200.00p | 4,300.00p | 4,140.00p | 4,220.00p | 2563 |
25/08/2021 | 4,150.00p | 4,300.00p | 4,100.00p | 4,100.00p | 826 |
24/08/2021 | 4,100.00p | 4,200.00p | 4,100.00p | 4,150.00p | 12334 |
23/08/2021 | 4,150.00p | 4,200.00p | 4,100.00p | 4,100.00p | 2622 |
20/08/2021 | 4,000.00p | 4,175.00p | 4,000.00p | 4,150.00p | 2438 |
19/08/2021 | 3,925.00p | 4,050.00p | 3,850.00p | 4,020.00p | 1681 |
18/08/2021 | 3,925.00p | 3,999.00p | 3,880.00p | 3,925.00p | 914 |
17/08/2021 | 3,925.00p | 4,000.00p | 3,880.00p | 3,925.00p | 1140 |
16/08/2021 | 3,925.00p | 4,000.00p | 3,855.00p | 3,925.00p | 1411 |
13/08/2021 | 3,925.00p | 3,925.00p | 3,857.50p | 3,925.00p | 1101 |
12/08/2021 | 3,925.00p | 3,950.00p | 3,875.00p | 3,925.00p | 2054 |
11/08/2021 | 3,950.00p | 4,000.00p | 3,850.00p | 3,900.00p | 2922 |
10/08/2021 | 3,950.00p | 4,050.00p | 3,871.00p | 3,950.00p | 32530 |
09/08/2021 | 3,950.00p | 4,050.00p | 3,866.00p | 3,950.00p | 18181 |
06/08/2021 | 3,950.00p | 4,050.00p | 3,850.00p | 3,950.00p | 4521 |
05/08/2021 | 3,900.00p | 3,950.00p | 3,850.00p | 3,950.00p | 8977 |
04/08/2021 | 3,950.00p | 4,050.00p | 3,900.00p | 3,900.00p | 11400 |
03/08/2021 | 3,950.00p | 3,950.00p | 3,907.00p | 3,950.00p | 488 |
02/08/2021 | 3,950.00p | 3,959.90p | 3,910.00p | 3,950.00p | 732 |
30/07/2021 | 3,925.00p | 4,000.00p | 3,900.00p | 3,950.00p | 1921 |
29/07/2021 | 4,015.00p | 4,060.00p | 3,925.00p | 3,925.00p | 2786 |
28/07/2021 | 4,020.00p | 4,030.00p | 3,960.00p | 3,990.00p | 8895 |
27/07/2021 | 3,965.00p | 4,000.00p | 3,940.00p | 3,980.00p | 4937 |
26/07/2021 | 3,940.00p | 4,000.00p | 3,910.00p | 3,960.00p | 15657 |
23/07/2021 | 3,940.00p | 3,990.00p | 3,910.00p | 3,980.00p | 1182 |
22/07/2021 | 3,930.00p | 3,980.00p | 3,912.00p | 3,950.00p | 3268 |
21/07/2021 | 3,890.00p | 3,950.00p | 3,857.00p | 3,920.00p | 5995 |
20/07/2021 | 3,920.00p | 3,980.00p | 3,805.00p | 3,940.00p | 5500 |
19/07/2021 | 3,950.00p | 4,000.00p | 3,860.00p | 3,920.00p | 1087 |
16/07/2021 | 3,925.00p | 4,020.00p | 3,875.00p | 3,930.00p | 12171 |
15/07/2021 | 3,850.00p | 3,962.50p | 3,850.00p | 3,925.00p | 933 |
14/07/2021 | 3,865.00p | 3,880.00p | 3,815.00p | 3,850.00p | 9354 |
13/07/2021 | 3,865.00p | 3,865.00p | 3,851.00p | 3,865.00p | 8787 |
12/07/2021 | 3,915.00p | 3,915.00p | 3,850.00p | 3,865.00p | 4308 |
09/07/2021 | 3,915.00p | 3,915.00p | 3,850.00p | 3,915.00p | 1048 |
08/07/2021 | 3,915.00p | 3,930.00p | 3,800.00p | 3,915.00p | 1618 |
07/07/2021 | 3,940.00p | 3,980.00p | 3,850.00p | 3,900.00p | 1582 |
06/07/2021 | 3,940.00p | 3,940.00p | 3,900.00p | 3,940.00p | 1557 |
05/07/2021 | 3,980.00p | 3,986.00p | 3,890.51p | 3,920.00p | 2766 |
02/07/2021 | 3,980.00p | 3,996.20p | 3,950.00p | 3,970.00p | 5341 |
01/07/2021 | 3,980.00p | 4,000.00p | 3,955.00p | 3,980.00p | 871 |
30/06/2021 | 3,980.00p | 4,009.00p | 3,954.00p | 3,970.00p | 1386 |
29/06/2021 | 4,025.00p | 4,025.00p | 3,957.00p | 3,980.00p | 2914 |
28/06/2021 | 4,025.00p | 4,029.00p | 4,000.00p | 4,025.00p | 1231 |
25/06/2021 | 4,075.00p | 4,110.00p | 4,000.00p | 4,025.00p | 2885 |
24/06/2021 | 4,100.00p | 4,150.00p | 4,000.00p | 4,075.00p | 1227 |
23/06/2021 | 4,150.00p | 4,200.00p | 4,050.00p | 4,100.00p | 2251 |
22/06/2021 | 4,150.00p | 4,190.00p | 4,100.00p | 4,190.00p | 1747 |
21/06/2021 | 4,175.00p | 4,200.00p | 4,105.00p | 4,150.00p | 4199 |
18/06/2021 | 4,175.00p | 4,200.00p | 4,100.00p | 4,175.00p | 6215 |
17/06/2021 | 4,170.00p | 4,200.00p | 4,150.00p | 4,175.00p | 2666 |
16/06/2021 | 4,150.00p | 4,300.00p | 4,140.00p | 4,170.00p | 5132 |
15/06/2021 | 4,150.00p | 4,200.00p | 4,150.00p | 4,150.00p | 1107 |
14/06/2021 | 4,150.00p | 4,200.00p | 4,125.00p | 4,150.00p | 923 |
11/06/2021 | 4,150.00p | 4,200.00p | 4,142.00p | 4,200.00p | 18820 |
10/06/2021 | 4,075.00p | 4,200.00p | 4,000.00p | 4,150.00p | 856 |
09/06/2021 | 4,050.00p | 4,120.00p | 4,000.00p | 4,060.00p | 835 |
08/06/2021 | 4,050.00p | 4,100.00p | 4,020.00p | 4,050.00p | 889 |
07/06/2021 | 4,025.00p | 4,100.00p | 3,970.00p | 4,050.00p | 1661 |
04/06/2021 | 4,005.00p | 4,080.00p | 3,950.00p | 4,000.00p | 105845 |
03/06/2021 | 4,005.00p | 4,050.00p | 3,960.00p | 4,005.00p | 3785 |
02/06/2021 | 4,050.00p | 4,080.00p | 3,980.00p | 4,040.00p | 10009 |
01/06/2021 | 4,050.00p | 4,100.00p | 4,000.00p | 4,050.00p | 1110 |
28/05/2021 | 4,050.00p | 4,095.86p | 4,008.00p | 4,050.00p | 4159 |
27/05/2021 | 4,050.00p | 4,100.00p | 4,000.00p | 4,050.00p | 1576 |
26/05/2021 | 4,115.00p | 4,170.00p | 4,000.00p | 4,050.00p | 2372 |
25/05/2021 | 4,115.00p | 4,121.00p | 4,065.00p | 4,115.00p | 1368 |
24/05/2021 | 4,115.00p | 4,130.00p | 4,000.00p | 4,130.00p | 1876 |
21/05/2021 | 4,125.00p | 4,150.00p | 4,062.00p | 4,115.00p | 1943 |
20/05/2021 | 4,125.00p | 4,200.00p | 4,062.00p | 4,125.00p | 2573 |
19/05/2021 | 4,125.00p | 4,150.00p | 4,066.00p | 4,125.00p | 1053 |
18/05/2021 | 4,125.00p | 4,144.00p | 4,050.00p | 4,125.00p | 1210 |
17/05/2021 | 4,160.00p | 4,200.00p | 4,055.00p | 4,125.00p | 578 |
14/05/2021 | 4,160.00p | 4,160.00p | 4,120.00p | 4,160.00p | 895 |
13/05/2021 | 4,160.00p | 4,180.00p | 4,135.00p | 4,160.00p | 1981 |
12/05/2021 | 4,160.00p | 4,190.00p | 4,130.00p | 4,150.00p | 2774 |
11/05/2021 | 4,160.00p | 4,200.00p | 4,100.00p | 4,160.00p | 7149 |
10/05/2021 | 4,160.00p | 4,200.00p | 4,100.00p | 4,100.00p | 2206 |
07/05/2021 | 4,160.00p | 4,200.00p | 4,100.00p | 4,160.00p | 2803 |
06/05/2021 | 4,160.00p | 4,175.00p | 4,125.56p | 4,160.00p | 5372 |
05/05/2021 | 4,075.00p | 4,200.00p | 4,020.00p | 4,160.00p | 81214 |
04/05/2021 | 4,000.00p | 4,100.00p | 3,970.17p | 4,075.00p | 7483 |
30/04/2021 | 3,975.00p | 4,050.00p | 3,950.00p | 4,000.00p | 2652 |
29/04/2021 | 3,975.00p | 4,045.00p | 3,962.00p | 3,975.00p | 2416 |
28/04/2021 | 3,975.00p | 4,050.00p | 3,900.00p | 3,975.00p | 2924 |
27/04/2021 | 3,975.00p | 4,025.00p | 3,910.00p | 3,975.00p | 5052 |
26/04/2021 | 4,000.00p | 4,050.00p | 3,900.00p | 3,975.00p | 31535 |
23/04/2021 | 4,000.00p | 4,050.00p | 3,950.00p | 3,990.00p | 13078 |
22/04/2021 | 4,040.00p | 4,050.00p | 3,950.00p | 3,950.00p | 4287 |
21/04/2021 | 4,065.00p | 4,065.00p | 4,000.00p | 4,000.00p | 9036 |
20/04/2021 | 4,065.00p | 4,070.00p | 4,035.00p | 4,065.00p | 1027 |
19/04/2021 | 4,065.00p | 4,070.00p | 4,038.00p | 4,065.00p | 1470 |
16/04/2021 | 4,050.00p | 4,100.00p | 4,000.00p | 4,065.00p | 2036 |
15/04/2021 | 4,050.00p | 4,100.00p | 4,000.00p | 4,030.00p | 4319 |
14/04/2021 | 4,075.00p | 4,100.00p | 4,005.00p | 4,030.00p | 2310 |
13/04/2021 | 4,050.00p | 4,100.00p | 4,001.00p | 4,080.00p | 5997 |
12/04/2021 | 4,145.00p | 4,200.00p | 4,000.00p | 4,070.00p | 4486 |
09/04/2021 | 4,115.00p | 4,200.00p | 4,095.00p | 4,145.00p | 3697 |
08/04/2021 | 4,105.00p | 4,150.00p | 4,030.00p | 4,115.00p | 1631 |
07/04/2021 | 4,135.00p | 4,220.00p | 4,005.00p | 4,075.00p | 5597 |
06/04/2021 | 4,125.00p | 4,220.00p | 4,050.00p | 4,135.00p | 1496 |
01/04/2021 | 4,125.00p | 4,220.00p | 4,100.00p | 4,100.00p | 2127 |
31/03/2021 | 4,285.00p | 4,370.00p | 4,125.00p | 4,125.00p | 3009 |
30/03/2021 | 4,260.00p | 4,350.00p | 4,210.00p | 4,285.00p | 1198 |
29/03/2021 | 4,175.00p | 4,398.00p | 4,125.00p | 4,175.00p | 6728 |
26/03/2021 | 4,250.00p | 4,288.00p | 4,150.00p | 4,175.00p | 1531 |
25/03/2021 | 4,250.00p | 4,300.00p | 4,200.00p | 4,200.00p | 3716 |
24/03/2021 | 4,300.00p | 4,400.00p | 4,200.00p | 4,250.00p | 1002 |
23/03/2021 | 4,300.00p | 4,398.00p | 4,200.00p | 4,300.00p | 3443 |
22/03/2021 | 4,300.00p | 4,360.00p | 4,250.00p | 4,300.00p | 1869 |
19/03/2021 | 4,300.00p | 4,400.00p | 4,200.00p | 4,200.00p | 989 |
18/03/2021 | 4,275.00p | 4,400.00p | 4,275.00p | 4,300.00p | 58522 |
17/03/2021 | 4,295.00p | 4,350.00p | 4,200.00p | 4,275.00p | 3059 |
16/03/2021 | 4,295.00p | 4,388.00p | 4,295.00p | 4,295.00p | 4549 |
15/03/2021 | 4,295.00p | 4,340.00p | 4,200.00p | 4,295.00p | 2231 |
12/03/2021 | 4,295.00p | 4,354.00p | 4,220.00p | 4,295.00p | 1211 |
11/03/2021 | 4,295.00p | 4,388.00p | 4,225.00p | 4,310.00p | 2300 |
10/03/2021 | 4,325.00p | 4,540.00p | 4,220.00p | 4,400.00p | 5607 |
09/03/2021 | 4,260.00p | 4,400.00p | 4,260.00p | 4,325.00p | 1152 |
08/03/2021 | 4,250.00p | 4,320.00p | 4,220.00p | 4,260.00p | 2795 |
05/03/2021 | 4,210.00p | 4,299.00p | 4,170.00p | 4,250.00p | 1252 |
04/03/2021 | 4,120.00p | 4,291.00p | 4,108.40p | 4,210.00p | 3161 |
03/03/2021 | 4,150.00p | 4,230.00p | 4,105.00p | 4,120.00p | 8078 |
*Close Price adjusted for both dividends and splits