Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/12/2021 | 5,160.00p | 5,160.00p | 5,124.00p | 5,140.00p | 38443 |
22/12/2021 | 5,120.00p | 5,160.00p | 5,120.00p | 5,120.00p | 38319 |
21/12/2021 | 5,150.00p | 5,150.00p | 5,120.00p | 5,140.00p | 46566 |
20/12/2021 | 5,130.00p | 5,150.00p | 5,120.00p | 5,130.00p | 59199 |
17/12/2021 | 5,140.00p | 5,150.00p | 5,120.00p | 5,150.00p | 381354 |
16/12/2021 | 5,140.00p | 5,150.00p | 5,120.00p | 5,130.00p | 30507 |
15/12/2021 | 5,130.00p | 5,140.00p | 5,110.00p | 5,130.00p | 82565 |
14/12/2021 | 5,150.00p | 5,154.00p | 5,120.00p | 5,120.00p | 42174 |
13/12/2021 | 5,160.00p | 5,170.00p | 5,135.00p | 5,150.00p | 27817 |
10/12/2021 | 5,180.00p | 5,180.00p | 5,140.00p | 5,140.00p | 70061 |
09/12/2021 | 5,170.00p | 5,190.00p | 5,160.00p | 5,180.00p | 42051 |
08/12/2021 | 5,160.00p | 5,180.00p | 5,151.00p | 5,160.00p | 43374 |
07/12/2021 | 5,140.00p | 5,170.00p | 5,130.00p | 5,150.00p | 43995 |
06/12/2021 | 5,140.00p | 5,220.00p | 5,118.40p | 5,120.00p | 34422 |
03/12/2021 | 5,100.00p | 5,130.00p | 5,100.00p | 5,130.00p | 83815 |
02/12/2021 | 5,120.00p | 5,130.00p | 5,090.00p | 5,100.00p | 29779 |
01/12/2021 | 5,100.00p | 5,120.00p | 5,087.50p | 5,120.00p | 38180 |
30/11/2021 | 5,070.00p | 5,120.00p | 5,050.00p | 5,110.00p | 87544 |
29/11/2021 | 5,090.00p | 5,135.00p | 5,090.00p | 5,120.00p | 52101 |
26/11/2021 | 5,130.00p | 5,130.00p | 5,040.00p | 5,120.00p | 59722 |
25/11/2021 | 5,100.00p | 5,140.00p | 5,100.00p | 5,130.00p | 48402 |
24/11/2021 | 5,120.00p | 5,120.00p | 5,070.00p | 5,100.00p | 38141 |
23/11/2021 | 5,140.00p | 5,140.00p | 5,100.00p | 5,100.00p | 55989 |
22/11/2021 | 5,150.00p | 5,150.00p | 5,110.00p | 5,140.00p | 53584 |
19/11/2021 | 5,130.00p | 5,150.00p | 5,120.00p | 5,150.00p | 47178 |
18/11/2021 | 5,140.00p | 5,140.00p | 5,110.00p | 5,110.00p | 41666 |
17/11/2021 | 5,130.00p | 5,160.00p | 5,119.70p | 5,120.00p | 38135 |
16/11/2021 | 5,140.00p | 5,160.00p | 5,130.00p | 5,140.00p | 42686 |
15/11/2021 | 5,160.00p | 5,160.00p | 5,130.00p | 5,130.00p | 44055 |
12/11/2021 | 5,160.00p | 5,160.00p | 5,130.00p | 5,140.00p | 33488 |
11/11/2021 | 5,130.00p | 5,140.00p | 5,117.50p | 5,130.00p | 46338 |
10/11/2021 | 5,130.00p | 5,130.00p | 5,112.00p | 5,130.00p | 82318 |
09/11/2021 | 5,110.00p | 5,130.00p | 5,101.90p | 5,120.00p | 74921 |
08/11/2021 | 5,130.00p | 5,140.00p | 5,100.00p | 5,100.00p | 56648 |
05/11/2021 | 5,110.00p | 5,130.00p | 5,100.00p | 5,130.00p | 68962 |
04/11/2021 | 5,050.00p | 5,120.00p | 5,050.00p | 5,120.00p | 60576 |
03/11/2021 | 5,080.00p | 5,080.00p | 5,050.00p | 5,060.00p | 44575 |
02/11/2021 | 5,080.00p | 5,080.00p | 5,040.00p | 5,060.00p | 33928 |
01/11/2021 | 5,060.00p | 5,070.00p | 5,027.82p | 5,060.00p | 109936 |
29/10/2021 | 5,070.00p | 5,070.00p | 5,031.00p | 5,050.00p | 23677 |
28/10/2021 | 5,060.00p | 5,080.00p | 5,030.00p | 5,080.00p | 33668 |
27/10/2021 | 5,010.00p | 5,070.00p | 5,010.00p | 5,070.00p | 43863 |
26/10/2021 | 5,040.00p | 5,046.67p | 5,030.00p | 5,040.00p | 55224 |
25/10/2021 | 5,050.00p | 5,050.00p | 5,019.00p | 5,030.00p | 50835 |
22/10/2021 | 5,050.00p | 5,050.00p | 5,007.90p | 5,040.00p | 33598 |
21/10/2021 | 5,010.00p | 5,040.00p | 5,010.00p | 5,030.00p | 81278 |
20/10/2021 | 5,050.00p | 5,050.00p | 5,015.25p | 5,030.00p | 45017 |
19/10/2021 | 5,030.00p | 5,040.00p | 5,010.00p | 5,030.00p | 35623 |
18/10/2021 | 5,030.00p | 5,032.50p | 5,012.00p | 5,030.00p | 61246 |
15/10/2021 | 5,040.00p | 5,046.74p | 5,020.00p | 5,020.00p | 50930 |
14/10/2021 | 5,020.00p | 5,030.00p | 4,996.82p | 5,020.00p | 51757 |
13/10/2021 | 4,995.00p | 5,020.00p | 4,992.00p | 5,010.00p | 88206 |
12/10/2021 | 4,975.00p | 5,020.00p | 4,960.00p | 5,010.00p | 43483 |
11/10/2021 | 5,000.00p | 5,030.00p | 4,980.00p | 4,995.00p | 70800 |
08/10/2021 | 5,030.00p | 5,030.00p | 4,990.00p | 4,995.00p | 61745 |
07/10/2021 | 5,010.00p | 5,020.00p | 4,985.25p | 5,000.00p | 94600 |
06/10/2021 | 4,995.00p | 5,030.00p | 4,970.00p | 4,990.00p | 68889 |
05/10/2021 | 4,990.00p | 5,030.00p | 4,990.00p | 4,995.00p | 48735 |
04/10/2021 | 5,030.00p | 5,040.00p | 5,000.00p | 5,000.00p | 54566 |
01/10/2021 | 5,030.00p | 5,050.00p | 5,020.00p | 5,020.00p | 35248 |
30/09/2021 | 5,060.00p | 5,060.00p | 5,035.00p | 5,050.00p | 54047 |
29/09/2021 | 5,030.00p | 5,060.00p | 5,020.00p | 5,060.00p | 35994 |
28/09/2021 | 5,030.00p | 5,070.00p | 5,030.00p | 5,040.00p | 54914 |
27/09/2021 | 5,050.00p | 5,080.00p | 5,040.00p | 5,040.00p | 48543 |
24/09/2021 | 5,060.00p | 5,070.00p | 5,040.00p | 5,050.00p | 48638 |
23/09/2021 | 5,080.00p | 5,080.00p | 5,050.00p | 5,070.00p | 36601 |
22/09/2021 | 5,070.00p | 5,080.00p | 5,050.00p | 5,070.00p | 34766 |
21/09/2021 | 5,050.00p | 5,070.00p | 5,040.00p | 5,060.00p | 72789 |
20/09/2021 | 5,080.00p | 5,080.00p | 5,030.00p | 5,060.00p | 116740 |
17/09/2021 | 5,060.00p | 5,070.00p | 5,050.00p | 5,060.00p | 118692 |
16/09/2021 | 5,070.00p | 5,080.00p | 5,040.00p | 5,070.00p | 67517 |
15/09/2021 | 5,070.00p | 5,080.00p | 5,050.00p | 5,050.00p | 34603 |
14/09/2021 | 5,090.00p | 5,090.00p | 5,040.00p | 5,060.00p | 46248 |
13/09/2021 | 5,060.00p | 5,070.00p | 5,040.00p | 5,060.00p | 52297 |
10/09/2021 | 5,080.00p | 5,080.00p | 5,050.00p | 5,050.00p | 46430 |
09/09/2021 | 5,050.00p | 5,070.00p | 5,030.00p | 5,040.00p | 34960 |
08/09/2021 | 5,080.00p | 5,090.00p | 5,060.00p | 5,070.00p | 70338 |
07/09/2021 | 5,090.00p | 5,090.00p | 5,060.00p | 5,060.00p | 34306 |
06/09/2021 | 5,080.00p | 5,090.00p | 5,060.00p | 5,060.00p | 49131 |
03/09/2021 | 5,090.00p | 5,100.00p | 5,060.00p | 5,070.00p | 66636 |
02/09/2021 | 5,070.00p | 5,100.00p | 5,060.00p | 5,060.00p | 31415 |
01/09/2021 | 5,070.00p | 5,080.00p | 5,054.07p | 5,070.00p | 66129 |
31/08/2021 | 5,070.00p | 5,080.00p | 5,042.05p | 5,070.00p | 47866 |
30/08/2021 | 5,080.00p | 5,080.00p | 5,038.82p | 5,040.00p | 43004 |
27/08/2021 | 5,080.00p | 5,080.00p | 5,038.82p | 5,040.00p | 43004 |
26/08/2021 | 5,050.00p | 5,080.00p | 5,050.00p | 5,060.00p | 26310 |
25/08/2021 | 5,060.00p | 5,080.00p | 5,045.00p | 5,050.00p | 46443 |
24/08/2021 | 5,060.00p | 5,080.00p | 5,050.00p | 5,070.00p | 63391 |
23/08/2021 | 5,060.00p | 5,080.00p | 5,057.00p | 5,070.00p | 52918 |
20/08/2021 | 5,050.00p | 5,070.00p | 5,049.20p | 5,070.00p | 13506 |
19/08/2021 | 5,060.00p | 5,064.80p | 5,030.00p | 5,030.00p | 55044 |
18/08/2021 | 5,060.00p | 5,080.00p | 5,040.00p | 5,060.00p | 60073 |
17/08/2021 | 5,060.00p | 5,060.00p | 5,045.05p | 5,060.00p | 53357 |
16/08/2021 | 5,060.00p | 5,060.00p | 5,030.00p | 5,060.00p | 35228 |
13/08/2021 | 5,050.00p | 5,099.80p | 5,030.00p | 5,050.00p | 29586 |
12/08/2021 | 5,040.00p | 5,050.00p | 5,017.58p | 5,040.00p | 35189 |
11/08/2021 | 5,020.00p | 5,040.00p | 5,010.00p | 5,010.00p | 31673 |
10/08/2021 | 5,030.00p | 5,030.00p | 5,010.00p | 5,015.00p | 32357 |
09/08/2021 | 5,020.00p | 5,040.00p | 5,010.00p | 5,030.00p | 52139 |
06/08/2021 | 5,040.00p | 5,040.00p | 5,015.25p | 5,030.00p | 50029 |
05/08/2021 | 5,030.00p | 5,030.00p | 5,010.00p | 5,030.00p | 43531 |
04/08/2021 | 5,020.00p | 5,022.00p | 4,995.00p | 5,020.00p | 37715 |
03/08/2021 | 5,010.00p | 5,030.00p | 5,001.00p | 5,010.00p | 34453 |
02/08/2021 | 4,990.00p | 5,020.00p | 4,960.00p | 5,020.00p | 39204 |
30/07/2021 | 5,000.00p | 5,000.00p | 4,977.25p | 4,995.00p | 20773 |
29/07/2021 | 5,000.00p | 5,000.00p | 4,973.31p | 4,990.00p | 26040 |
28/07/2021 | 4,990.00p | 4,995.00p | 4,973.05p | 4,990.00p | 39420 |
27/07/2021 | 4,990.00p | 5,000.00p | 4,973.37p | 4,995.00p | 42415 |
26/07/2021 | 4,980.00p | 5,000.00p | 4,970.00p | 4,980.00p | 35292 |
23/07/2021 | 4,995.00p | 5,000.00p | 4,972.50p | 4,992.50p | 57911 |
22/07/2021 | 4,960.00p | 4,995.00p | 4,960.00p | 4,975.00p | 56553 |
21/07/2021 | 4,990.00p | 5,000.00p | 4,970.10p | 4,990.00p | 40104 |
20/07/2021 | 4,970.00p | 4,990.00p | 4,956.07p | 4,985.00p | 36312 |
19/07/2021 | 4,960.00p | 4,970.00p | 4,945.00p | 4,957.50p | 42967 |
16/07/2021 | 4,950.00p | 4,970.00p | 4,940.00p | 4,965.00p | 27775 |
15/07/2021 | 4,965.00p | 4,965.00p | 4,940.00p | 4,940.00p | 48476 |
14/07/2021 | 4,950.00p | 4,970.00p | 4,945.00p | 4,945.00p | 57410 |
13/07/2021 | 4,965.00p | 4,970.00p | 4,940.00p | 4,950.00p | 21267 |
12/07/2021 | 4,950.00p | 4,960.00p | 4,930.00p | 4,945.00p | 39752 |
09/07/2021 | 4,950.00p | 4,960.00p | 4,930.00p | 4,940.00p | 42575 |
08/07/2021 | 4,930.00p | 4,955.00p | 4,930.00p | 4,930.00p | 21311 |
07/07/2021 | 4,940.00p | 4,955.00p | 4,920.00p | 4,955.00p | 75280 |
06/07/2021 | 4,885.00p | 4,935.00p | 4,885.00p | 4,935.00p | 41654 |
05/07/2021 | 4,880.00p | 4,920.00p | 4,870.00p | 4,902.50p | 33747 |
02/07/2021 | 4,895.00p | 4,910.00p | 4,870.00p | 4,905.00p | 26802 |
01/07/2021 | 4,890.00p | 4,890.00p | 4,860.00p | 4,885.00p | 39679 |
30/06/2021 | 4,870.00p | 4,900.00p | 4,870.00p | 4,885.00p | 57031 |
29/06/2021 | 4,875.00p | 4,890.00p | 4,870.30p | 4,890.00p | 29893 |
28/06/2021 | 4,865.00p | 4,883.75p | 4,860.00p | 4,880.00p | 38083 |
25/06/2021 | 4,875.00p | 4,880.00p | 4,840.35p | 4,870.00p | 34711 |
24/06/2021 | 4,865.00p | 4,875.00p | 4,853.00p | 4,875.00p | 30286 |
23/06/2021 | 4,860.00p | 4,885.00p | 4,850.00p | 4,870.00p | 39520 |
22/06/2021 | 4,890.00p | 4,890.00p | 4,850.00p | 4,880.00p | 48138 |
21/06/2021 | 4,865.00p | 4,894.60p | 4,847.00p | 4,865.00p | 42309 |
18/06/2021 | 4,905.00p | 4,905.00p | 4,850.00p | 4,860.00p | 53199 |
17/06/2021 | 4,900.00p | 4,910.80p | 4,840.00p | 4,895.00p | 37924 |
16/06/2021 | 4,915.00p | 4,915.00p | 4,855.00p | 4,900.00p | 38765 |
15/06/2021 | 4,880.00p | 4,900.00p | 4,869.78p | 4,895.00p | 75417 |
14/06/2021 | 4,870.00p | 4,920.00p | 4,860.00p | 4,885.00p | 33667 |
11/06/2021 | 4,890.00p | 4,905.00p | 4,854.00p | 4,865.00p | 38287 |
10/06/2021 | 4,885.00p | 4,900.00p | 4,852.00p | 4,875.00p | 61636 |
09/06/2021 | 4,920.00p | 4,925.00p | 4,885.00p | 4,900.00p | 55598 |
08/06/2021 | 4,900.00p | 4,915.00p | 4,875.00p | 4,910.00p | 65351 |
07/06/2021 | 4,915.00p | 4,915.00p | 4,880.00p | 4,910.00p | 75054 |
04/06/2021 | 4,945.00p | 4,945.00p | 4,869.00p | 4,915.00p | 50421 |
03/06/2021 | 4,920.00p | 4,960.00p | 4,860.00p | 4,925.00p | 37110 |
02/06/2021 | 4,880.00p | 4,920.00p | 4,860.00p | 4,912.50p | 42881 |
01/06/2021 | 4,855.00p | 4,890.00p | 4,850.00p | 4,890.00p | 44545 |
31/05/2021 | 4,875.00p | 4,882.03p | 4,849.00p | 4,870.00p | 34149 |
28/05/2021 | 4,875.00p | 4,882.03p | 4,849.00p | 4,870.00p | 34149 |
27/05/2021 | 4,850.00p | 4,875.00p | 4,837.00p | 4,875.00p | 57481 |
26/05/2021 | 4,845.00p | 4,870.00p | 4,825.00p | 4,840.00p | 45504 |
25/05/2021 | 4,830.00p | 4,875.00p | 4,817.50p | 4,830.00p | 39037 |
24/05/2021 | 4,805.00p | 4,831.50p | 4,803.51p | 4,830.00p | 50436 |
21/05/2021 | 4,815.00p | 4,830.00p | 4,790.00p | 4,802.50p | 58667 |
20/05/2021 | 4,810.00p | 4,810.00p | 4,775.00p | 4,805.00p | 29970 |
19/05/2021 | 4,780.00p | 4,825.00p | 4,765.00p | 4,815.00p | 53650 |
18/05/2021 | 4,810.00p | 4,829.00p | 4,755.00p | 4,755.00p | 45730 |
17/05/2021 | 4,790.00p | 4,829.00p | 4,790.00p | 4,805.00p | 37723 |
14/05/2021 | 4,795.00p | 4,805.00p | 4,778.00p | 4,805.00p | 44729 |
13/05/2021 | 4,780.00p | 4,790.10p | 4,770.90p | 4,795.00p | 56233 |
12/05/2021 | 4,815.00p | 4,816.26p | 4,780.00p | 4,780.00p | 47853 |
11/05/2021 | 4,805.00p | 4,835.00p | 4,784.00p | 4,800.00p | 54768 |
10/05/2021 | 4,840.00p | 4,845.00p | 4,814.67p | 4,835.00p | 64013 |
07/05/2021 | 4,840.00p | 4,845.00p | 4,815.00p | 4,832.50p | 56907 |
06/05/2021 | 4,835.00p | 4,835.00p | 4,815.00p | 4,815.00p | 51280 |
05/05/2021 | 4,830.00p | 4,830.00p | 4,800.00p | 4,810.00p | 39185 |
04/05/2021 | 4,850.00p | 4,850.00p | 4,810.00p | 4,820.00p | 53403 |
03/05/2021 | 4,830.00p | 4,850.00p | 4,810.55p | 4,830.00p | 34611 |
30/04/2021 | 4,830.00p | 4,850.00p | 4,810.55p | 4,830.00p | 34611 |
29/04/2021 | 4,815.00p | 4,830.00p | 4,795.00p | 4,795.00p | 65985 |
28/04/2021 | 4,820.00p | 4,830.00p | 4,810.00p | 4,810.00p | 76561 |
27/04/2021 | 4,825.00p | 4,825.00p | 4,809.00p | 4,810.00p | 46943 |
26/04/2021 | 4,820.00p | 4,840.00p | 4,778.30p | 4,810.00p | 65303 |
23/04/2021 | 4,810.00p | 4,825.00p | 4,803.94p | 4,810.00p | 52076 |
22/04/2021 | 4,805.00p | 4,830.00p | 4,787.00p | 4,820.00p | 139222 |
21/04/2021 | 4,795.00p | 4,795.00p | 4,780.00p | 4,785.00p | 50652 |
20/04/2021 | 4,795.00p | 4,817.25p | 4,780.00p | 4,785.00p | 50616 |
19/04/2021 | 4,840.00p | 4,840.00p | 4,777.30p | 4,800.00p | 85223 |
16/04/2021 | 4,800.00p | 4,865.00p | 4,800.00p | 4,825.00p | 39561 |
15/04/2021 | 4,820.00p | 4,820.00p | 4,793.84p | 4,810.00p | 43701 |
14/04/2021 | 4,780.00p | 4,840.00p | 4,765.00p | 4,790.00p | 43746 |
13/04/2021 | 4,765.00p | 4,785.00p | 4,760.00p | 4,775.00p | 43897 |
12/04/2021 | 4,765.00p | 4,785.00p | 4,740.00p | 4,755.00p | 71025 |
09/04/2021 | 4,770.00p | 4,770.00p | 4,728.89p | 4,765.00p | 33938 |
08/04/2021 | 4,720.00p | 4,770.00p | 4,720.00p | 4,765.00p | 33714 |
07/04/2021 | 4,730.00p | 4,825.00p | 4,700.00p | 4,720.00p | 34725 |
06/04/2021 | 4,690.00p | 4,730.00p | 4,690.00p | 4,705.00p | 59743 |
01/04/2021 | 4,725.00p | 4,725.00p | 4,690.30p | 4,715.00p | 48178 |
31/03/2021 | 4,690.00p | 4,705.00p | 4,689.00p | 4,690.00p | 23121 |
30/03/2021 | 4,690.00p | 4,719.90p | 4,690.00p | 4,710.00p | 24363 |
29/03/2021 | 4,700.00p | 4,710.20p | 4,693.75p | 4,710.00p | 41152 |
26/03/2021 | 4,680.00p | 4,711.00p | 4,680.00p | 4,710.00p | 36720 |
25/03/2021 | 4,720.00p | 4,724.30p | 4,693.75p | 4,720.00p | 28506 |
24/03/2021 | 4,720.00p | 4,720.00p | 4,676.32p | 4,700.00p | 32869 |
23/03/2021 | 4,690.00p | 4,719.80p | 4,675.50p | 4,700.00p | 39915 |
22/03/2021 | 4,660.00p | 4,690.00p | 4,660.00p | 4,680.00p | 29731 |
19/03/2021 | 4,700.00p | 4,700.00p | 4,660.00p | 4,660.00p | 23929 |
18/03/2021 | 4,670.00p | 4,700.00p | 4,660.00p | 4,680.00p | 25161 |
17/03/2021 | 4,720.00p | 4,720.00p | 4,670.00p | 4,690.00p | 22147 |
*Close Price adjusted for both dividends and splits