Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/12/2021 | 6,550.00p | 6,700.00p | 6,625.00p | 6,625.00p | 100 |
08/12/2021 | 6,550.00p | 6,700.00p | 6,625.00p | 6,625.00p | 165 |
07/12/2021 | 6,550.00p | 6,625.00p | 6,550.00p | 6,625.00p | 50 |
06/12/2021 | 6,550.00p | 6,690.00p | 6,550.00p | 6,600.00p | 26 |
03/12/2021 | 6,600.00p | 6,600.00p | 6,600.00p | 6,600.00p | 50 |
02/12/2021 | 6,600.00p | 6,700.00p | 6,600.00p | 6,600.00p | 164 |
01/12/2021 | 6,500.00p | 6,595.00p | 6,550.00p | 6,550.00p | 3 |
30/11/2021 | 6,500.00p | 6,595.00p | 6,500.00p | 6,550.00p | 441 |
29/11/2021 | 6,550.00p | 6,550.00p | 6,550.00p | 6,550.00p | 400 |
26/11/2021 | 6,600.00p | 6,640.00p | 6,510.00p | 6,550.00p | 781 |
25/11/2021 | 6,600.00p | 6,625.00p | 6,600.00p | 6,625.00p | 1 |
24/11/2021 | 6,650.00p | 6,695.00p | 6,607.00p | 6,625.00p | 270 |
23/11/2021 | 6,600.00p | 6,700.00p | 6,600.00p | 6,625.00p | 644 |
22/11/2021 | 6,600.00p | 6,695.00p | 6,600.00p | 6,650.00p | 240 |
19/11/2021 | 6,650.00p | 6,705.00p | 6,600.00p | 6,675.00p | 655 |
18/11/2021 | 6,700.00p | 6,700.00p | 6,675.00p | 6,675.00p | 53 |
17/11/2021 | 6,500.00p | 6,692.50p | 6,500.00p | 6,675.00p | 535 |
16/11/2021 | 6,600.00p | 6,650.00p | 6,500.00p | 6,650.00p | 1113 |
15/11/2021 | 6,600.00p | 6,625.00p | 6,550.00p | 6,625.00p | 389 |
12/11/2021 | 6,850.00p | 6,850.00p | 6,600.86p | 6,675.00p | 363 |
11/11/2021 | 6,800.00p | 6,850.00p | 6,562.50p | 6,725.00p | 417 |
10/11/2021 | 6,600.00p | 6,750.00p | 6,600.00p | 6,725.00p | 409 |
09/11/2021 | 6,600.00p | 6,750.00p | 6,600.00p | 6,650.00p | 1479 |
08/11/2021 | 6,700.00p | 6,700.00p | 6,600.00p | 6,675.00p | 688 |
05/11/2021 | 6,650.00p | 6,650.00p | 6,575.00p | 6,575.00p | 143 |
04/11/2021 | 6,550.00p | 6,750.00p | 6,550.00p | 6,650.00p | 264 |
03/11/2021 | 6,700.00p | 6,750.00p | 6,550.00p | 6,550.00p | 453 |
02/11/2021 | 6,750.00p | 6,750.00p | 6,600.00p | 6,700.00p | 1535 |
01/11/2021 | 6,750.00p | 6,692.50p | 6,557.50p | 6,650.00p | 69 |
29/10/2021 | 6,750.00p | 6,750.00p | 6,675.00p | 6,675.00p | 70 |
28/10/2021 | 6,650.00p | 6,725.00p | 6,650.00p | 6,725.00p | 111 |
27/10/2021 | 6,800.00p | 6,800.00p | 6,650.00p | 6,725.00p | 385 |
26/10/2021 | 6,650.00p | 6,795.00p | 6,650.00p | 6,725.00p | 253 |
25/10/2021 | 6,850.00p | 6,750.00p | 6,750.00p | 6,750.00p | 0 |
22/10/2021 | 6,850.00p | 6,850.00p | 6,750.00p | 6,750.00p | 234 |
21/10/2021 | 6,650.00p | 6,850.00p | 6,650.00p | 6,725.00p | 359 |
20/10/2021 | 6,750.00p | 6,788.97p | 6,700.00p | 6,700.00p | 695 |
19/10/2021 | 6,600.00p | 6,753.50p | 6,600.00p | 6,675.00p | 744 |
18/10/2021 | 6,600.00p | 6,750.00p | 6,600.00p | 6,700.00p | 344 |
15/10/2021 | 6,800.00p | 6,800.00p | 6,567.50p | 6,750.00p | 1546 |
14/10/2021 | 6,750.00p | 6,750.00p | 6,564.00p | 6,750.00p | 2519 |
13/10/2021 | 6,750.00p | 6,750.00p | 6,550.00p | 6,750.00p | 253 |
12/10/2021 | 6,500.00p | 6,750.00p | 6,450.00p | 6,675.00p | 2921 |
11/10/2021 | 6,550.00p | 6,589.50p | 6,450.00p | 6,550.00p | 65 |
08/10/2021 | 6,550.00p | 6,600.00p | 6,500.00p | 6,525.00p | 376 |
07/10/2021 | 6,550.00p | 6,700.00p | 6,500.00p | 6,500.00p | 758 |
06/10/2021 | 6,500.00p | 6,550.00p | 6,550.00p | 6,550.00p | 0 |
05/10/2021 | 6,500.00p | 6,550.00p | 6,500.00p | 6,550.00p | 246 |
04/10/2021 | 6,550.00p | 6,550.00p | 6,400.00p | 6,500.00p | 806 |
01/10/2021 | 6,400.00p | 6,475.00p | 6,450.00p | 6,475.00p | 0 |
30/09/2021 | 6,400.00p | 6,450.00p | 6,325.00p | 6,450.00p | 0 |
29/09/2021 | 6,400.00p | 6,400.00p | 6,325.00p | 6,325.00p | 404 |
28/09/2021 | 6,400.00p | 6,400.00p | 6,350.00p | 6,400.00p | 0 |
27/09/2021 | 6,400.00p | 6,400.00p | 6,300.00p | 6,350.00p | 1713 |
24/09/2021 | 6,600.00p | 6,600.00p | 6,300.00p | 6,350.00p | 1384 |
23/09/2021 | 6,350.00p | 6,700.00p | 6,350.00p | 6,425.00p | 699 |
22/09/2021 | 6,300.00p | 6,347.50p | 6,300.00p | 6,325.00p | 725 |
21/09/2021 | 6,300.00p | 6,395.00p | 6,200.00p | 6,250.00p | 1671 |
20/09/2021 | 6,350.00p | 6,350.00p | 6,255.00p | 6,300.00p | 410 |
17/09/2021 | 6,250.00p | 6,540.00p | 6,300.00p | 6,300.00p | 130 |
16/09/2021 | 6,250.00p | 6,350.00p | 6,250.00p | 6,300.00p | 595 |
15/09/2021 | 6,350.00p | 6,350.00p | 6,250.00p | 6,275.00p | 4018 |
14/09/2021 | 6,450.00p | 6,442.50p | 6,350.00p | 6,350.00p | 50 |
13/09/2021 | 6,450.00p | 6,730.00p | 6,400.00p | 6,400.00p | 549 |
10/09/2021 | 6,400.00p | 6,587.50p | 6,300.00p | 6,375.00p | 1132 |
09/09/2021 | 6,400.00p | 6,635.00p | 6,365.00p | 6,500.00p | 16 |
08/09/2021 | 6,400.00p | 6,632.50p | 6,400.00p | 6,475.00p | 1265 |
07/09/2021 | 6,600.00p | 6,600.00p | 6,400.00p | 6,525.00p | 265 |
06/09/2021 | 6,600.00p | 6,600.00p | 6,410.00p | 6,500.00p | 267 |
03/09/2021 | 6,500.00p | 6,600.00p | 6,400.00p | 6,400.00p | 311 |
02/09/2021 | 6,300.00p | 6,800.00p | 6,300.00p | 6,600.00p | 1926 |
01/09/2021 | 6,700.00p | 6,700.00p | 6,500.00p | 6,600.00p | 388 |
31/08/2021 | 6,550.00p | 6,650.00p | 6,550.00p | 6,600.00p | 93 |
30/08/2021 | 6,700.00p | 6,800.00p | 6,550.00p | 6,625.00p | 597 |
27/08/2021 | 6,700.00p | 6,800.00p | 6,550.00p | 6,625.00p | 597 |
26/08/2021 | 6,600.00p | 6,800.00p | 6,600.00p | 6,725.00p | 38 |
25/08/2021 | 6,600.00p | 6,800.00p | 6,600.00p | 6,650.00p | 35 |
24/08/2021 | 6,600.00p | 6,800.00p | 6,550.00p | 6,650.00p | 691 |
23/08/2021 | 6,650.00p | 6,800.00p | 6,550.00p | 6,550.00p | 1208 |
20/08/2021 | 6,700.00p | 6,700.00p | 6,652.50p | 6,700.00p | 772 |
19/08/2021 | 6,700.00p | 6,700.00p | 6,600.00p | 6,650.00p | 428 |
18/08/2021 | 6,750.00p | 6,775.00p | 6,750.00p | 6,775.00p | 80 |
17/08/2021 | 6,750.00p | 6,845.00p | 6,750.00p | 6,800.00p | 837 |
16/08/2021 | 6,750.00p | 6,850.00p | 6,725.00p | 6,725.00p | 373 |
13/08/2021 | 6,850.00p | 6,850.00p | 6,621.01p | 6,750.00p | 156 |
12/08/2021 | 6,900.00p | 6,886.88p | 6,700.00p | 6,750.00p | 174 |
11/08/2021 | 6,900.00p | 6,900.00p | 6,700.00p | 6,750.00p | 1144 |
10/08/2021 | 6,750.00p | 6,892.50p | 6,750.00p | 6,825.00p | 261 |
09/08/2021 | 6,800.00p | 6,900.00p | 6,700.00p | 6,800.00p | 621 |
06/08/2021 | 6,800.00p | 7,000.00p | 6,700.00p | 6,850.00p | 839 |
05/08/2021 | 6,950.00p | 7,000.00p | 6,810.00p | 6,900.00p | 320 |
04/08/2021 | 6,850.00p | 6,900.00p | 6,750.00p | 6,850.00p | 632 |
03/08/2021 | 6,850.00p | 7,000.00p | 6,712.50p | 6,850.00p | 850 |
02/08/2021 | 6,800.00p | 6,950.00p | 6,807.50p | 6,850.00p | 97 |
30/07/2021 | 6,800.00p | 6,800.00p | 6,775.00p | 6,775.00p | 168 |
29/07/2021 | 6,700.00p | 6,850.00p | 6,650.00p | 6,775.00p | 118 |
28/07/2021 | 6,850.00p | 6,800.00p | 6,775.00p | 6,775.00p | 0 |
27/07/2021 | 6,850.00p | 6,800.00p | 6,800.00p | 6,800.00p | 0 |
26/07/2021 | 6,850.00p | 6,800.00p | 6,800.00p | 6,800.00p | 0 |
23/07/2021 | 6,850.00p | 6,926.44p | 6,612.50p | 6,800.00p | 400 |
22/07/2021 | 6,650.00p | 6,854.36p | 6,750.00p | 6,750.00p | 123 |
21/07/2021 | 6,650.00p | 6,800.00p | 6,775.00p | 6,775.00p | 0 |
20/07/2021 | 6,650.00p | 6,800.00p | 6,650.00p | 6,800.00p | 366 |
19/07/2021 | 6,650.00p | 6,775.00p | 6,650.00p | 6,775.00p | 121 |
16/07/2021 | 6,700.00p | 6,700.00p | 6,651.00p | 6,700.00p | 10 |
15/07/2021 | 6,700.00p | 6,890.00p | 6,650.00p | 6,650.00p | 765 |
14/07/2021 | 6,800.00p | 6,810.00p | 6,800.00p | 6,800.00p | 290 |
13/07/2021 | 6,900.00p | 6,990.00p | 6,810.00p | 6,900.00p | 118 |
12/07/2021 | 6,900.00p | 6,900.00p | 6,850.00p | 6,850.00p | 41 |
09/07/2021 | 6,800.00p | 6,895.00p | 6,800.00p | 6,850.00p | 55 |
08/07/2021 | 6,800.00p | 6,987.50p | 6,700.00p | 6,750.00p | 1429 |
07/07/2021 | 6,750.00p | 6,990.00p | 6,750.00p | 6,900.00p | 94 |
06/07/2021 | 7,000.00p | 7,000.00p | 6,875.00p | 6,875.00p | 205 |
05/07/2021 | 7,000.00p | 7,000.00p | 6,762.50p | 6,875.00p | 142 |
02/07/2021 | 6,850.00p | 7,000.00p | 6,825.00p | 6,825.00p | 60 |
01/07/2021 | 6,850.00p | 6,850.00p | 6,825.00p | 6,825.00p | 50 |
30/06/2021 | 6,750.00p | 6,800.00p | 6,700.00p | 6,750.00p | 616 |
29/06/2021 | 6,800.00p | 6,800.00p | 6,700.00p | 6,750.00p | 1525 |
28/06/2021 | 6,800.00p | 6,900.00p | 6,800.00p | 6,900.00p | 50 |
25/06/2021 | 6,900.00p | 6,925.00p | 6,850.00p | 6,850.00p | 0 |
24/06/2021 | 6,900.00p | 6,990.00p | 6,800.00p | 6,925.00p | 338 |
23/06/2021 | 6,900.00p | 6,950.00p | 6,850.00p | 6,875.00p | 710 |
22/06/2021 | 6,950.00p | 7,000.00p | 6,907.50p | 7,000.00p | 1640 |
21/06/2021 | 6,950.00p | 7,100.00p | 6,950.00p | 7,025.00p | 582 |
18/06/2021 | 6,950.00p | 7,100.00p | 6,950.00p | 7,025.00p | 456 |
17/06/2021 | 6,950.00p | 6,975.00p | 6,950.00p | 6,975.00p | 1963 |
16/06/2021 | 6,950.00p | 7,025.00p | 6,950.00p | 7,025.00p | 150 |
15/06/2021 | 6,950.00p | 7,025.00p | 6,900.00p | 7,025.00p | 405 |
14/06/2021 | 6,950.00p | 7,048.95p | 6,950.00p | 7,025.00p | 1921 |
11/06/2021 | 7,250.00p | 7,125.00p | 7,050.00p | 7,050.00p | 0 |
10/06/2021 | 7,250.00p | 7,252.50p | 6,950.00p | 7,125.00p | 228 |
09/06/2021 | 7,050.00p | 7,098.00p | 6,900.00p | 7,050.00p | 221 |
08/06/2021 | 7,200.00p | 7,110.00p | 7,050.00p | 7,050.00p | 136 |
07/06/2021 | 7,200.00p | 7,347.00p | 7,000.00p | 7,000.00p | 363 |
04/06/2021 | 6,950.00p | 7,190.00p | 6,862.50p | 7,100.00p | 873 |
03/06/2021 | 7,100.00p | 7,100.00p | 6,812.50p | 7,000.00p | 754 |
02/06/2021 | 7,200.00p | 7,260.70p | 7,100.00p | 7,100.00p | 200 |
01/06/2021 | 7,100.00p | 7,198.50p | 7,052.50p | 7,125.00p | 373 |
31/05/2021 | 7,050.00p | 7,100.00p | 7,050.00p | 7,075.00p | 234 |
28/05/2021 | 7,050.00p | 7,100.00p | 7,050.00p | 7,075.00p | 234 |
27/05/2021 | 7,100.00p | 7,100.00p | 7,075.00p | 7,075.00p | 50 |
26/05/2021 | 7,100.00p | 7,100.00p | 7,050.00p | 7,075.00p | 392 |
25/05/2021 | 7,100.00p | 7,100.00p | 7,075.00p | 7,075.00p | 113 |
24/05/2021 | 6,850.00p | 7,100.00p | 7,050.00p | 7,050.00p | 53 |
21/05/2021 | 6,850.00p | 7,050.00p | 6,850.00p | 7,050.00p | 344 |
20/05/2021 | 6,800.00p | 7,050.00p | 6,800.00p | 7,000.00p | 194 |
19/05/2021 | 7,100.00p | 7,095.00p | 7,000.00p | 7,000.00p | 334 |
18/05/2021 | 7,100.00p | 7,100.00p | 7,015.00p | 7,050.00p | 82 |
17/05/2021 | 7,100.00p | 7,100.00p | 6,972.50p | 7,000.00p | 595 |
14/05/2021 | 7,100.00p | 7,300.00p | 7,100.00p | 7,100.00p | 361 |
13/05/2021 | 7,300.00p | 7,300.00p | 7,300.00p | 7,100.00p | 12 |
12/05/2021 | 7,000.00p | 7,000.00p | 6,900.00p | 7,000.00p | 412 |
11/05/2021 | 7,200.00p | 7,261.68p | 7,050.00p | 7,200.00p | 505 |
10/05/2021 | 7,000.00p | 7,300.00p | 6,950.00p | 7,200.00p | 602 |
07/05/2021 | 7,200.00p | 7,327.50p | 7,190.00p | 7,275.00p | 254 |
06/05/2021 | 7,100.00p | 7,150.00p | 7,050.00p | 7,125.00p | 311 |
05/05/2021 | 7,000.00p | 7,177.50p | 7,000.00p | 7,000.00p | 740 |
04/05/2021 | 7,200.00p | 7,300.00p | 7,000.00p | 7,100.00p | 586 |
03/05/2021 | 7,250.00p | 7,350.00p | 7,180.00p | 7,350.00p | 37 |
30/04/2021 | 7,250.00p | 7,350.00p | 7,180.00p | 7,350.00p | 37 |
29/04/2021 | 7,300.00p | 7,300.00p | 7,150.00p | 7,150.00p | 10 |
28/04/2021 | 7,500.00p | 7,500.00p | 7,366.02p | 7,375.00p | 621 |
27/04/2021 | 7,100.00p | 7,400.00p | 7,100.00p | 7,400.00p | 270 |
26/04/2021 | 7,100.00p | 7,310.00p | 7,100.00p | 7,200.00p | 80 |
23/04/2021 | 7,100.00p | 7,432.50p | 7,100.00p | 7,300.00p | 93 |
22/04/2021 | 7,050.00p | 7,477.50p | 7,050.00p | 7,250.00p | 27 |
21/04/2021 | 7,250.00p | 7,500.00p | 7,175.00p | 7,175.00p | 890 |
20/04/2021 | 7,000.00p | 7,200.00p | 7,000.00p | 7,100.00p | 210 |
19/04/2021 | 7,200.00p | 7,200.00p | 6,950.00p | 6,950.00p | 683 |
16/04/2021 | 7,150.00p | 7,050.00p | 6,950.00p | 7,050.00p | 75 |
15/04/2021 | 7,150.00p | 7,150.00p | 7,025.00p | 7,025.00p | 134 |
14/04/2021 | 6,950.00p | 7,050.00p | 6,950.00p | 7,050.00p | 86 |
13/04/2021 | 7,200.00p | 7,206.31p | 6,912.50p | 7,050.00p | 468 |
12/04/2021 | 6,950.00p | 6,950.00p | 6,815.00p | 6,950.00p | 51 |
09/04/2021 | 6,950.00p | 6,950.00p | 6,950.00p | 6,950.00p | 70 |
08/04/2021 | 7,100.00p | 7,100.00p | 6,950.00p | 6,950.00p | 378 |
07/04/2021 | 7,050.00p | 7,050.00p | 6,950.00p | 6,950.00p | 20 |
06/04/2021 | 6,950.00p | 7,050.00p | 6,850.00p | 7,000.00p | 193 |
02/04/2021 | 6,950.00p | 6,950.00p | 6,875.00p | 6,875.00p | 70 |
01/04/2021 | 6,950.00p | 6,950.00p | 6,875.00p | 6,875.00p | 245 |
31/03/2021 | 7,050.00p | 7,050.00p | 6,800.00p | 6,800.00p | 30 |
30/03/2021 | 7,050.00p | 7,050.00p | 6,875.00p | 6,875.00p | 232 |
29/03/2021 | 6,800.00p | 7,100.00p | 6,800.00p | 6,900.00p | 281 |
26/03/2021 | 7,000.00p | 7,047.50p | 6,800.00p | 6,950.00p | 334 |
25/03/2021 | 7,100.00p | 7,100.00p | 7,000.00p | 7,000.00p | 55 |
24/03/2021 | 6,800.00p | 6,950.00p | 6,800.00p | 6,950.00p | 72 |
23/03/2021 | 6,800.00p | 7,100.00p | 6,800.00p | 6,950.00p | 394 |
22/03/2021 | 6,900.00p | 6,990.00p | 6,900.00p | 6,900.00p | 479 |
19/03/2021 | 6,700.00p | 7,000.00p | 6,650.00p | 6,850.00p | 278 |
18/03/2021 | 6,800.00p | 6,825.00p | 6,795.00p | 6,825.00p | 360 |
17/03/2021 | 6,700.00p | 6,900.25p | 6,700.00p | 6,825.00p | 353 |
16/03/2021 | 6,850.00p | 6,950.00p | 6,700.00p | 6,800.00p | 987 |
15/03/2021 | 6,900.00p | 6,900.00p | 6,650.00p | 6,825.00p | 130 |
12/03/2021 | 6,750.00p | 6,950.00p | 6,750.00p | 6,950.00p | 20 |
11/03/2021 | 6,600.00p | 6,725.00p | 6,600.00p | 6,725.00p | 336 |
10/03/2021 | 6,600.00p | 6,675.00p | 6,600.00p | 6,675.00p | 57 |
09/03/2021 | 6,700.00p | 6,725.00p | 6,600.00p | 6,675.00p | 4005 |
08/03/2021 | 6,750.00p | 6,875.00p | 6,650.00p | 6,875.00p | 860 |
05/03/2021 | 6,700.00p | 6,750.00p | 6,700.00p | 6,700.00p | 880 |
04/03/2021 | 6,800.00p | 6,850.00p | 6,600.00p | 6,650.00p | 1714 |
*Close Price adjusted for both dividends and splits