Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/03/2021 | 6,750.00p | 7,050.00p | 6,650.00p | 6,725.00p | 1465 |
02/03/2021 | 7,050.00p | 7,100.00p | 6,700.00p | 6,725.00p | 34134 |
01/03/2021 | 7,400.00p | 7,447.50p | 6,750.00p | 7,250.00p | 749 |
26/02/2021 | 7,400.00p | 7,425.00p | 7,400.00p | 7,425.00p | 89 |
25/02/2021 | 7,450.00p | 7,400.00p | 7,400.00p | 7,400.00p | 0 |
24/02/2021 | 7,450.00p | 7,650.00p | 7,350.00p | 7,400.00p | 483 |
23/02/2021 | 7,300.00p | 7,411.00p | 7,300.00p | 7,375.00p | 47 |
22/02/2021 | 7,500.00p | 7,500.00p | 7,300.00p | 7,350.00p | 246 |
19/02/2021 | 7,550.00p | 7,475.00p | 7,307.50p | 7,475.00p | 6 |
18/02/2021 | 7,550.00p | 7,572.00p | 7,400.00p | 7,500.00p | 213 |
17/02/2021 | 7,600.00p | 7,600.00p | 7,500.00p | 7,500.00p | 131 |
16/02/2021 | 7,650.00p | 7,725.00p | 7,536.25p | 7,575.00p | 294 |
15/02/2021 | 7,400.00p | 7,711.00p | 7,600.00p | 7,675.00p | 692 |
12/02/2021 | 7,400.00p | 7,622.00p | 7,400.00p | 7,575.00p | 316 |
11/02/2021 | 7,600.00p | 7,650.00p | 7,400.00p | 7,550.00p | 294 |
10/02/2021 | 7,250.00p | 7,546.00p | 7,250.00p | 7,525.00p | 162 |
09/02/2021 | 7,300.00p | 7,450.00p | 7,300.00p | 7,450.00p | 174 |
08/02/2021 | 7,300.00p | 7,450.00p | 7,250.00p | 7,450.00p | 547 |
05/02/2021 | 7,250.00p | 7,287.00p | 7,250.00p | 7,275.00p | 67 |
04/02/2021 | 7,400.00p | 7,448.00p | 7,275.00p | 7,275.00p | 40 |
03/02/2021 | 7,300.00p | 7,300.00p | 7,275.00p | 7,275.00p | 158 |
02/02/2021 | 7,500.00p | 7,500.00p | 7,300.00p | 7,300.00p | 545 |
01/02/2021 | 7,500.00p | 7,500.00p | 7,300.00p | 7,350.00p | 744 |
29/01/2021 | 7,300.00p | 7,425.00p | 7,300.00p | 7,425.00p | 154 |
28/01/2021 | 7,450.00p | 7,450.00p | 7,310.00p | 7,375.00p | 198 |
27/01/2021 | 7,350.00p | 7,575.00p | 7,350.00p | 7,500.00p | 2344 |
26/01/2021 | 7,550.00p | 7,550.00p | 7,365.00p | 7,475.00p | 6742 |
25/01/2021 | 7,250.00p | 7,500.00p | 7,250.00p | 7,475.00p | 443 |
22/01/2021 | 7,500.00p | 7,500.00p | 7,250.00p | 7,250.00p | 303 |
21/01/2021 | 7,550.00p | 7,550.00p | 7,525.00p | 7,525.00p | 67 |
20/01/2021 | 7,500.00p | 7,550.00p | 7,525.00p | 7,525.00p | 0 |
19/01/2021 | 7,500.00p | 7,550.00p | 7,396.50p | 7,550.00p | 1264 |
18/01/2021 | 7,450.00p | 7,375.00p | 7,375.00p | 7,375.00p | 0 |
15/01/2021 | 7,450.00p | 7,375.00p | 7,300.00p | 7,375.00p | 0 |
14/01/2021 | 7,450.00p | 7,450.00p | 7,300.00p | 7,300.00p | 29 |
13/01/2021 | 7,300.00p | 7,300.00p | 7,250.00p | 7,275.00p | 689 |
12/01/2021 | 7,300.00p | 7,350.00p | 7,300.00p | 7,350.00p | 55 |
11/01/2021 | 7,350.00p | 7,450.00p | 7,300.00p | 7,375.00p | 107 |
08/01/2021 | 7,350.00p | 7,450.00p | 7,275.00p | 7,275.00p | 353 |
07/01/2021 | 7,400.00p | 7,500.00p | 7,300.00p | 7,350.00p | 402 |
06/01/2021 | 7,300.00p | 7,300.00p | 7,300.00p | 7,300.00p | 40 |
05/01/2021 | 7,200.00p | 7,247.50p | 7,202.50p | 7,225.00p | 121 |
04/01/2021 | 7,200.00p | 7,337.50p | 7,200.00p | 7,250.00p | 172 |
31/12/2020 | 7,250.00p | 7,250.00p | 7,200.00p | 7,200.00p | 25 |
30/12/2020 | 7,000.00p | 7,075.00p | 7,000.00p | 7,075.00p | 10 |
29/12/2020 | 7,000.00p | 7,350.00p | 7,000.00p | 7,100.00p | 104 |
28/12/2020 | 7,100.00p | 7,380.00p | 7,095.00p | 7,250.00p | 58 |
24/12/2020 | 7,100.00p | 7,380.00p | 7,095.00p | 7,250.00p | 58 |
23/12/2020 | 7,400.00p | 7,400.00p | 7,150.00p | 7,150.00p | 149 |
22/12/2020 | 7,200.00p | 7,200.00p | 7,000.00p | 7,000.00p | 6589 |
21/12/2020 | 7,400.00p | 7,400.00p | 7,050.00p | 7,150.00p | 677 |
18/12/2020 | 7,500.00p | 7,500.00p | 7,300.00p | 7,450.00p | 333 |
17/12/2020 | 7,000.00p | 7,300.00p | 7,000.00p | 7,300.00p | 980 |
16/12/2020 | 6,950.00p | 7,000.00p | 6,950.00p | 6,975.00p | 148 |
15/12/2020 | 6,950.00p | 6,975.00p | 6,750.00p | 6,975.00p | 154 |
14/12/2020 | 6,950.00p | 7,000.00p | 6,825.00p | 6,825.00p | 219 |
11/12/2020 | 6,800.00p | 6,900.00p | 6,800.00p | 6,800.00p | 899 |
10/12/2020 | 6,850.00p | 6,990.00p | 6,850.00p | 6,850.00p | 4 |
09/12/2020 | 6,850.00p | 6,950.00p | 6,700.00p | 6,850.00p | 371 |
08/12/2020 | 6,750.00p | 6,875.00p | 6,700.00p | 6,875.00p | 175 |
07/12/2020 | 6,900.00p | 6,900.00p | 6,750.00p | 6,800.00p | 383 |
04/12/2020 | 6,900.00p | 7,095.00p | 6,900.00p | 6,925.00p | 602 |
03/12/2020 | 6,950.00p | 6,950.00p | 6,600.00p | 6,900.00p | 785 |
02/12/2020 | 7,000.00p | 7,000.00p | 6,900.00p | 6,975.00p | 493 |
01/12/2020 | 7,100.00p | 7,170.00p | 6,905.00p | 7,075.00p | 912 |
30/11/2020 | 7,100.00p | 7,250.00p | 7,000.00p | 7,150.00p | 867 |
27/11/2020 | 7,100.00p | 7,192.50p | 7,100.00p | 7,175.00p | 243 |
26/11/2020 | 7,200.00p | 7,300.00p | 7,150.00p | 7,150.00p | 100 |
25/11/2020 | 6,900.00p | 7,200.00p | 6,897.00p | 6,950.00p | 285 |
24/11/2020 | 6,800.00p | 6,800.00p | 6,650.00p | 6,725.00p | 2708 |
23/11/2020 | 6,700.00p | 6,775.00p | 6,650.00p | 6,775.00p | 485 |
20/11/2020 | 6,700.00p | 6,700.00p | 6,600.00p | 6,625.00p | 1705 |
19/11/2020 | 6,700.00p | 6,700.00p | 6,625.00p | 6,625.00p | 465 |
18/11/2020 | 6,600.00p | 6,700.00p | 6,600.00p | 6,625.00p | 555 |
17/11/2020 | 6,700.00p | 6,700.00p | 6,600.00p | 6,625.00p | 325 |
16/11/2020 | 6,700.00p | 6,700.00p | 6,550.00p | 6,625.00p | 932 |
13/11/2020 | 6,550.00p | 6,700.00p | 6,540.89p | 6,600.00p | 393 |
12/11/2020 | 6,600.00p | 6,700.00p | 6,575.00p | 6,575.00p | 213 |
10/11/2020 | 6,700.00p | 6,700.00p | 6,550.00p | 6,550.00p | 484 |
09/11/2020 | 6,500.00p | 6,700.00p | 6,495.00p | 6,625.00p | 541 |
06/11/2020 | 6,600.00p | 6,600.00p | 6,450.00p | 6,450.00p | 617 |
05/11/2020 | 6,400.00p | 6,590.00p | 6,450.00p | 6,450.00p | 30 |
04/11/2020 | 6,400.00p | 6,550.00p | 6,350.00p | 6,550.00p | 454 |
03/11/2020 | 6,400.00p | 6,450.00p | 6,400.00p | 6,425.00p | 110 |
02/11/2020 | 6,500.00p | 6,550.00p | 6,500.00p | 6,550.00p | 277 |
30/10/2020 | 6,500.00p | 6,525.00p | 6,525.00p | 6,525.00p | 0 |
29/10/2020 | 6,500.00p | 6,574.00p | 6,525.00p | 6,525.00p | 1 |
28/10/2020 | 6,500.00p | 6,525.00p | 6,525.00p | 6,525.00p | 0 |
27/10/2020 | 6,500.00p | 6,600.00p | 6,500.00p | 6,525.00p | 2070 |
26/10/2020 | 6,600.00p | 6,600.00p | 6,500.00p | 6,525.00p | 368 |
23/10/2020 | 6,600.00p | 6,600.00p | 6,550.00p | 6,550.00p | 1221 |
22/10/2020 | 7,100.00p | 7,100.00p | 6,600.00p | 6,625.00p | 873 |
21/10/2020 | 6,800.00p | 7,383.00p | 6,750.50p | 7,225.00p | 1865 |
20/10/2020 | 6,750.00p | 6,775.00p | 6,775.00p | 6,775.00p | 0 |
19/10/2020 | 6,750.00p | 6,800.00p | 6,775.00p | 6,775.00p | 110 |
16/10/2020 | 6,750.00p | 6,775.00p | 6,750.00p | 6,775.00p | 10 |
15/10/2020 | 6,750.00p | 6,775.00p | 6,775.00p | 6,775.00p | 0 |
14/10/2020 | 6,750.00p | 6,825.00p | 6,750.00p | 6,775.00p | 341 |
13/10/2020 | 6,750.00p | 6,824.00p | 6,750.00p | 6,800.00p | 785 |
12/10/2020 | 6,800.00p | 6,850.00p | 6,700.00p | 6,725.00p | 1078 |
09/10/2020 | 6,850.00p | 6,850.00p | 6,775.00p | 6,775.00p | 202 |
08/10/2020 | 6,700.00p | 6,775.00p | 6,700.00p | 6,775.00p | 160 |
07/10/2020 | 6,850.00p | 7,150.00p | 6,750.00p | 6,775.00p | 698 |
06/10/2020 | 6,850.00p | 6,874.00p | 6,800.00p | 6,850.00p | 480 |
05/10/2020 | 6,850.00p | 6,850.00p | 6,800.00p | 6,850.00p | 371 |
02/10/2020 | 6,800.00p | 6,874.00p | 6,800.00p | 6,825.00p | 314 |
01/10/2020 | 6,850.00p | 6,875.00p | 6,801.00p | 6,825.00p | 1086 |
30/09/2020 | 6,900.00p | 6,900.00p | 6,825.00p | 6,825.00p | 960 |
29/09/2020 | 6,900.00p | 6,925.00p | 6,850.00p | 6,925.00p | 400 |
28/09/2020 | 6,800.00p | 7,025.00p | 6,800.00p | 6,900.00p | 56 |
25/09/2020 | 6,800.00p | 6,825.00p | 6,700.00p | 6,825.00p | 1161 |
24/09/2020 | 6,800.00p | 6,900.00p | 6,800.00p | 6,900.00p | 206 |
23/09/2020 | 6,850.00p | 6,852.50p | 6,800.00p | 6,825.00p | 66 |
22/09/2020 | 7,000.00p | 7,070.00p | 6,825.00p | 6,825.00p | 1 |
21/09/2020 | 7,000.00p | 7,115.00p | 6,850.00p | 6,900.00p | 231 |
18/09/2020 | 6,850.00p | 6,850.00p | 6,800.00p | 6,825.00p | 301 |
17/09/2020 | 6,800.00p | 6,825.00p | 6,800.00p | 6,825.00p | 3 |
16/09/2020 | 6,800.00p | 6,825.00p | 6,800.00p | 6,825.00p | 51 |
15/09/2020 | 6,850.00p | 6,850.00p | 6,750.00p | 6,750.00p | 10 |
14/09/2020 | 6,850.00p | 6,850.00p | 6,775.00p | 6,775.00p | 599 |
11/09/2020 | 6,800.00p | 6,825.00p | 6,825.00p | 6,825.00p | 0 |
10/09/2020 | 6,800.00p | 6,900.00p | 6,700.00p | 6,825.00p | 530 |
09/09/2020 | 6,850.00p | 6,895.00p | 6,750.00p | 6,750.00p | 673 |
08/09/2020 | 6,950.00p | 6,975.00p | 6,950.00p | 6,975.00p | 75 |
07/09/2020 | 7,000.00p | 7,000.00p | 6,980.00p | 7,000.00p | 135 |
04/09/2020 | 6,900.00p | 6,900.00p | 6,800.00p | 6,900.00p | 174 |
03/09/2020 | 7,000.00p | 7,200.00p | 6,901.00p | 6,975.00p | 1818 |
02/09/2020 | 7,100.00p | 7,150.00p | 7,100.00p | 7,150.00p | 348 |
01/09/2020 | 7,200.00p | 7,250.00p | 7,125.00p | 7,125.00p | 1079 |
31/08/2020 | 7,200.00p | 7,200.00p | 7,125.00p | 7,125.00p | 34 |
28/08/2020 | 7,200.00p | 7,200.00p | 7,125.00p | 7,125.00p | 34 |
27/08/2020 | 7,200.00p | 7,200.00p | 7,132.50p | 7,175.00p | 418 |
26/08/2020 | 7,200.00p | 7,250.00p | 7,200.00p | 7,225.00p | 160 |
25/08/2020 | 7,150.00p | 7,300.00p | 7,150.00p | 7,200.00p | 309 |
24/08/2020 | 7,150.00p | 7,300.00p | 7,150.00p | 7,200.00p | 750 |
21/08/2020 | 7,200.00p | 7,290.00p | 7,175.00p | 7,175.00p | 368 |
20/08/2020 | 7,450.00p | 7,450.00p | 7,200.00p | 7,350.00p | 267 |
19/08/2020 | 7,350.00p | 7,350.00p | 7,350.00p | 7,350.00p | 59 |
18/08/2020 | 7,500.00p | 7,500.00p | 7,450.00p | 7,450.00p | 131 |
14/08/2020 | 7,450.00p | 7,500.00p | 7,050.00p | 7,275.00p | 510 |
13/08/2020 | 7,350.00p | 7,275.00p | 7,250.00p | 7,275.00p | 0 |
12/08/2020 | 7,350.00p | 7,310.00p | 7,250.00p | 7,250.00p | 54 |
11/08/2020 | 7,350.00p | 7,275.00p | 7,250.00p | 7,275.00p | 150 |
10/08/2020 | 7,350.00p | 7,350.00p | 7,054.00p | 7,250.00p | 27 |
07/08/2020 | 7,300.00p | 7,300.00p | 7,050.00p | 7,275.00p | 396 |
06/08/2020 | 7,400.00p | 7,375.00p | 7,375.00p | 7,375.00p | 0 |
05/08/2020 | 7,400.00p | 7,400.00p | 7,375.00p | 7,375.00p | 225 |
04/08/2020 | 7,450.00p | 7,450.00p | 7,350.00p | 7,400.00p | 34 |
03/08/2020 | 7,500.00p | 7,450.00p | 7,354.50p | 7,400.00p | 50 |
31/07/2020 | 7,500.00p | 7,642.50p | 7,500.00p | 7,600.00p | 26 |
30/07/2020 | 7,500.00p | 7,575.00p | 7,500.00p | 7,575.00p | 19 |
29/07/2020 | 7,500.00p | 7,575.00p | 7,500.00p | 7,575.00p | 18 |
28/07/2020 | 7,850.00p | 7,850.00p | 7,400.00p | 7,600.00p | 40 |
27/07/2020 | 7,400.00p | 7,850.00p | 7,400.00p | 7,625.00p | 61 |
24/07/2020 | 7,500.00p | 7,625.00p | 7,400.00p | 7,625.00p | 178 |
23/07/2020 | 7,500.00p | 7,760.00p | 7,500.00p | 7,725.00p | 185 |
22/07/2020 | 7,550.00p | 7,880.00p | 7,500.00p | 7,725.00p | 90 |
21/07/2020 | 7,725.00p | 7,900.00p | 7,550.00p | 7,750.00p | 75 |
20/07/2020 | 7,900.00p | 7,900.00p | 7,400.00p | 7,725.00p | 493 |
17/07/2020 | 8,000.00p | 8,000.00p | 7,950.00p | 7,950.00p | 60 |
16/07/2020 | 8,050.00p | 8,200.00p | 8,050.00p | 8,200.00p | 45 |
15/07/2020 | 8,300.00p | 8,175.00p | 8,175.00p | 8,175.00p | 0 |
14/07/2020 | 8,300.00p | 8,350.00p | 8,175.00p | 8,175.00p | 159 |
13/07/2020 | 8,300.00p | 8,282.50p | 8,100.00p | 8,175.00p | 136 |
10/07/2020 | 8,300.00p | 8,550.00p | 8,200.00p | 8,200.00p | 258 |
09/07/2020 | 8,150.00p | 8,300.00p | 8,150.00p | 8,300.00p | 210 |
08/07/2020 | 8,100.00p | 8,150.00p | 8,025.00p | 8,025.00p | 42 |
07/07/2020 | 7,850.00p | 8,150.00p | 8,050.00p | 8,050.00p | 42 |
06/07/2020 | 7,850.00p | 8,098.00p | 7,850.00p | 8,025.00p | 95 |
03/07/2020 | 7,250.00p | 7,875.00p | 7,675.00p | 7,675.00p | 0 |
02/07/2020 | 7,250.00p | 7,875.00p | 7,630.00p | 7,875.00p | 2 |
01/07/2020 | 7,250.00p | 7,875.00p | 7,230.80p | 7,875.00p | 456 |
30/06/2020 | 7,500.00p | 7,600.00p | 7,150.00p | 7,375.00p | 475 |
29/06/2020 | 7,450.00p | 7,675.00p | 7,450.00p | 7,675.00p | 2 |
26/06/2020 | 7,700.00p | 7,700.00p | 7,675.00p | 7,675.00p | 90 |
25/06/2020 | 7,800.00p | 7,800.00p | 7,625.00p | 7,800.00p | 0 |
24/06/2020 | 7,800.00p | 7,800.00p | 7,600.00p | 7,625.00p | 138 |
23/06/2020 | 7,750.00p | 7,900.00p | 7,600.00p | 7,775.00p | 229 |
22/06/2020 | 7,700.00p | 7,850.00p | 7,450.00p | 7,850.00p | 169 |
19/06/2020 | 7,900.00p | 7,900.00p | 7,700.00p | 7,750.00p | 306 |
18/06/2020 | 7,750.00p | 7,825.00p | 7,750.00p | 7,825.00p | 1 |
17/06/2020 | 7,750.00p | 7,750.00p | 7,750.00p | 7,750.00p | 2 |
16/06/2020 | 7,850.00p | 7,875.00p | 7,750.00p | 7,875.00p | 919 |
15/06/2020 | 7,900.00p | 7,950.00p | 7,800.00p | 7,950.00p | 123 |
12/06/2020 | 8,150.00p | 7,825.00p | 7,750.00p | 7,825.00p | 34 |
11/06/2020 | 8,150.00p | 8,150.00p | 7,750.00p | 7,875.00p | 368 |
10/06/2020 | 8,050.00p | 8,150.00p | 8,025.00p | 8,025.00p | 150 |
09/06/2020 | 7,950.00p | 8,000.00p | 7,950.00p | 8,000.00p | 2 |
08/06/2020 | 8,050.00p | 8,050.00p | 7,925.00p | 7,925.00p | 36 |
05/06/2020 | 7,800.00p | 8,050.00p | 7,800.00p | 7,800.00p | 35 |
04/06/2020 | 8,000.00p | 8,000.00p | 7,800.00p | 7,950.00p | 220 |
03/06/2020 | 8,100.00p | 8,110.25p | 7,850.00p | 8,050.00p | 508 |
02/06/2020 | 7,550.00p | 7,950.00p | 7,550.00p | 7,875.00p | 154 |
01/06/2020 | 7,450.00p | 7,700.00p | 7,450.00p | 7,450.00p | 23 |
29/05/2020 | 7,800.00p | 7,800.00p | 7,700.00p | 7,700.00p | 214 |
28/05/2020 | 7,650.00p | 7,700.00p | 7,500.00p | 7,700.00p | 430 |
27/05/2020 | 7,650.00p | 7,650.00p | 7,625.00p | 7,625.00p | 55 |
26/05/2020 | 7,700.00p | 7,700.00p | 7,550.00p | 7,550.00p | 106 |
25/05/2020 | 7,550.00p | 7,675.00p | 7,650.00p | 7,675.00p | 440 |
22/05/2020 | 7,550.00p | 7,675.00p | 7,650.00p | 7,675.00p | 440 |
*Close Price adjusted for both dividends and splits