Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/03/2021 | 4,720.00p | 4,720.00p | 4,670.00p | 4,690.00p | 22147 |
16/03/2021 | 4,700.00p | 4,720.00p | 4,664.00p | 4,695.00p | 28836 |
15/03/2021 | 4,700.00p | 4,700.00p | 4,660.00p | 4,670.00p | 41134 |
12/03/2021 | 4,700.00p | 4,700.00p | 4,660.00p | 4,660.00p | 34327 |
11/03/2021 | 4,650.00p | 4,700.00p | 4,650.00p | 4,690.00p | 37934 |
10/03/2021 | 4,670.00p | 4,680.00p | 4,625.50p | 4,665.00p | 34153 |
09/03/2021 | 4,670.00p | 4,670.00p | 4,619.00p | 4,645.00p | 35488 |
08/03/2021 | 4,620.00p | 4,655.00p | 4,600.00p | 4,620.00p | 34196 |
05/03/2021 | 4,640.00p | 4,670.00p | 4,560.00p | 4,560.00p | 35544 |
04/03/2021 | 4,680.00p | 4,690.00p | 4,635.00p | 4,650.00p | 35534 |
03/03/2021 | 4,680.00p | 4,680.00p | 4,640.00p | 4,640.00p | 37050 |
02/03/2021 | 4,670.00p | 4,670.00p | 4,630.00p | 4,640.00p | 52684 |
01/03/2021 | 4,660.00p | 4,665.00p | 4,600.00p | 4,640.00p | 30221 |
26/02/2021 | 4,690.00p | 4,700.00p | 4,621.00p | 4,630.00p | 21776 |
25/02/2021 | 4,670.00p | 4,670.00p | 4,630.00p | 4,640.00p | 42023 |
24/02/2021 | 4,660.00p | 4,660.00p | 4,620.00p | 4,640.00p | 28739 |
23/02/2021 | 4,690.00p | 4,690.00p | 4,630.00p | 4,630.00p | 33037 |
22/02/2021 | 4,670.00p | 4,689.60p | 4,630.00p | 4,660.00p | 28303 |
19/02/2021 | 4,680.00p | 4,700.00p | 4,660.00p | 4,660.00p | 24304 |
18/02/2021 | 4,700.00p | 4,729.60p | 4,672.50p | 4,700.00p | 39469 |
17/02/2021 | 4,710.00p | 4,714.00p | 4,680.00p | 4,710.00p | 36484 |
16/02/2021 | 4,710.00p | 4,717.65p | 4,694.58p | 4,710.00p | 55275 |
15/02/2021 | 4,700.00p | 4,720.00p | 4,680.00p | 4,720.00p | 44060 |
12/02/2021 | 4,710.00p | 4,720.00p | 4,690.00p | 4,710.00p | 25972 |
11/02/2021 | 4,710.00p | 4,717.80p | 4,700.00p | 4,705.00p | 26431 |
10/02/2021 | 4,720.00p | 4,720.00p | 4,700.00p | 4,700.00p | 40499 |
09/02/2021 | 4,710.00p | 4,735.20p | 4,701.00p | 4,720.00p | 27531 |
08/02/2021 | 4,710.00p | 4,740.00p | 4,700.00p | 4,720.00p | 33064 |
05/02/2021 | 4,710.00p | 4,738.50p | 4,690.00p | 4,710.00p | 31404 |
04/02/2021 | 4,720.00p | 4,750.00p | 4,700.00p | 4,700.00p | 39212 |
03/02/2021 | 4,720.00p | 4,724.24p | 4,700.00p | 4,720.00p | 39100 |
02/02/2021 | 4,710.00p | 4,712.00p | 4,700.00p | 4,705.00p | 28107 |
01/02/2021 | 4,690.00p | 4,730.00p | 4,680.00p | 4,720.00p | 28349 |
29/01/2021 | 4,730.00p | 4,730.00p | 4,674.07p | 4,700.00p | 26101 |
28/01/2021 | 4,710.00p | 4,715.98p | 4,680.30p | 4,690.00p | 29007 |
27/01/2021 | 4,710.00p | 4,720.00p | 4,690.00p | 4,695.00p | 29248 |
26/01/2021 | 4,720.00p | 4,960.00p | 4,700.00p | 4,720.00p | 41812 |
25/01/2021 | 4,740.00p | 4,770.00p | 4,709.00p | 4,710.00p | 61101 |
22/01/2021 | 4,710.00p | 4,730.00p | 4,690.00p | 4,710.00p | 19006 |
21/01/2021 | 4,730.00p | 4,740.00p | 4,700.00p | 4,710.00p | 37913 |
20/01/2021 | 4,710.00p | 4,740.00p | 4,701.00p | 4,730.00p | 32203 |
19/01/2021 | 4,710.00p | 4,727.80p | 4,700.00p | 4,720.00p | 24011 |
18/01/2021 | 4,720.00p | 4,720.00p | 4,690.00p | 4,720.00p | 28594 |
15/01/2021 | 4,720.00p | 4,730.00p | 4,684.00p | 4,690.00p | 32249 |
14/01/2021 | 4,690.00p | 4,720.00p | 4,680.00p | 4,700.00p | 30501 |
13/01/2021 | 4,690.00p | 4,710.00p | 4,670.00p | 4,690.00p | 25147 |
12/01/2021 | 4,700.00p | 4,718.00p | 4,680.00p | 4,680.00p | 31046 |
11/01/2021 | 4,720.00p | 4,750.00p | 4,690.00p | 4,705.00p | 42695 |
08/01/2021 | 4,710.00p | 4,729.00p | 4,700.00p | 4,715.00p | 28933 |
07/01/2021 | 4,710.00p | 4,718.69p | 4,691.00p | 4,710.00p | 27768 |
06/01/2021 | 4,700.00p | 4,720.00p | 4,680.00p | 4,720.00p | 29414 |
05/01/2021 | 4,690.00p | 4,728.00p | 4,680.00p | 4,705.00p | 19068 |
04/01/2021 | 4,710.00p | 4,710.00p | 4,680.00p | 4,690.00p | 28410 |
31/12/2020 | 4,710.00p | 4,715.00p | 4,685.40p | 4,700.00p | 7902 |
30/12/2020 | 4,720.00p | 4,720.00p | 4,684.00p | 4,720.00p | 23306 |
24/12/2020 | 4,650.00p | 4,670.00p | 4,640.00p | 4,640.00p | 11092 |
23/12/2020 | 4,680.00p | 4,680.00p | 4,640.00p | 4,640.00p | 28639 |
22/12/2020 | 4,650.00p | 4,662.30p | 4,630.20p | 4,640.00p | 19302 |
21/12/2020 | 4,690.00p | 4,690.00p | 4,645.54p | 4,660.00p | 18985 |
18/12/2020 | 4,690.00p | 4,690.00p | 4,640.00p | 4,650.00p | 29896 |
17/12/2020 | 4,660.00p | 4,670.00p | 4,621.00p | 4,670.00p | 27689 |
16/12/2020 | 4,660.00p | 4,680.00p | 4,614.00p | 4,660.00p | 32175 |
15/12/2020 | 4,660.00p | 4,668.00p | 4,640.00p | 4,640.00p | 16690 |
14/12/2020 | 4,680.00p | 4,685.50p | 4,640.00p | 4,650.00p | 29394 |
11/12/2020 | 4,670.00p | 4,690.00p | 4,640.00p | 4,670.00p | 36147 |
10/12/2020 | 4,650.00p | 4,670.00p | 4,630.00p | 4,650.00p | 31805 |
09/12/2020 | 4,660.00p | 4,665.00p | 4,630.00p | 4,650.00p | 22179 |
08/12/2020 | 4,660.00p | 4,680.00p | 4,650.00p | 4,660.00p | 24744 |
07/12/2020 | 4,660.00p | 4,680.00p | 4,640.00p | 4,660.00p | 28700 |
04/12/2020 | 4,600.00p | 4,650.00p | 4,600.00p | 4,650.00p | 14656 |
03/12/2020 | 4,610.00p | 4,640.00p | 4,610.00p | 4,640.00p | 14583 |
02/12/2020 | 4,580.00p | 4,630.00p | 4,580.00p | 4,630.00p | 22312 |
01/12/2020 | 4,640.00p | 4,640.00p | 4,580.00p | 4,620.00p | 20999 |
30/11/2020 | 4,620.00p | 4,630.00p | 4,600.00p | 4,600.00p | 26955 |
27/11/2020 | 4,560.00p | 4,599.80p | 4,550.00p | 4,550.00p | 30252 |
26/11/2020 | 4,590.00p | 4,606.58p | 4,560.60p | 4,580.00p | 16696 |
25/11/2020 | 4,610.00p | 4,620.00p | 4,560.00p | 4,560.00p | 38637 |
24/11/2020 | 4,590.00p | 4,619.70p | 4,560.00p | 4,560.00p | 12680 |
23/11/2020 | 4,610.00p | 4,610.00p | 4,590.00p | 4,600.00p | 25363 |
20/11/2020 | 4,590.00p | 4,609.80p | 4,590.00p | 4,600.00p | 12062 |
19/11/2020 | 4,600.00p | 4,610.00p | 4,574.40p | 4,600.00p | 7649 |
18/11/2020 | 4,580.00p | 4,597.35p | 4,565.00p | 4,580.00p | 38252 |
17/11/2020 | 4,590.00p | 4,600.00p | 4,530.00p | 4,550.00p | 44051 |
16/11/2020 | 4,570.00p | 4,610.00p | 4,570.00p | 4,580.00p | 42161 |
13/11/2020 | 4,580.00p | 4,600.00p | 4,570.00p | 4,600.00p | 33886 |
12/11/2020 | 4,570.00p | 4,610.00p | 4,540.00p | 4,580.00p | 18567 |
10/11/2020 | 4,550.00p | 4,561.00p | 4,530.00p | 4,530.00p | 21367 |
09/11/2020 | 4,530.00p | 4,581.00p | 4,522.00p | 4,550.00p | 29431 |
06/11/2020 | 4,520.00p | 4,547.48p | 4,500.00p | 4,500.00p | 7972 |
05/11/2020 | 4,540.00p | 4,550.00p | 4,500.00p | 4,550.00p | 17027 |
04/11/2020 | 4,480.00p | 4,520.00p | 4,462.71p | 4,520.00p | 12100 |
03/11/2020 | 4,460.00p | 4,490.00p | 4,455.00p | 4,470.00p | 14858 |
02/11/2020 | 4,450.00p | 4,490.00p | 4,442.90p | 4,450.00p | 14881 |
30/10/2020 | 4,440.00p | 4,460.00p | 4,350.00p | 4,410.00p | 78589 |
29/10/2020 | 4,450.00p | 4,460.00p | 4,276.79p | 4,460.00p | 18420 |
28/10/2020 | 4,490.00p | 4,510.00p | 4,420.00p | 4,460.00p | 22397 |
27/10/2020 | 4,520.00p | 4,530.00p | 4,481.36p | 4,490.00p | 14136 |
26/10/2020 | 4,530.00p | 4,530.00p | 4,492.60p | 4,510.00p | 16271 |
23/10/2020 | 4,530.00p | 4,530.00p | 4,500.00p | 4,520.00p | 22046 |
22/10/2020 | 4,520.00p | 4,530.00p | 4,490.00p | 4,490.00p | 19536 |
21/10/2020 | 4,510.00p | 4,535.00p | 4,490.00p | 4,500.00p | 18961 |
20/10/2020 | 4,550.00p | 4,550.00p | 4,510.80p | 4,540.00p | 20230 |
19/10/2020 | 4,560.00p | 4,560.00p | 4,510.00p | 4,530.00p | 35496 |
16/10/2020 | 4,550.00p | 4,550.00p | 4,522.40p | 4,550.00p | 18315 |
15/10/2020 | 4,550.00p | 4,560.00p | 4,500.00p | 4,530.00p | 12473 |
14/10/2020 | 4,550.00p | 4,560.00p | 4,530.00p | 4,550.00p | 22298 |
13/10/2020 | 4,550.00p | 4,560.00p | 4,530.00p | 4,540.00p | 18233 |
12/10/2020 | 4,560.00p | 4,560.00p | 4,520.00p | 4,535.00p | 23203 |
09/10/2020 | 4,560.00p | 4,560.00p | 4,522.00p | 4,550.00p | 10388 |
08/10/2020 | 4,530.00p | 4,550.00p | 4,520.00p | 4,550.00p | 9717 |
07/10/2020 | 4,540.00p | 4,540.00p | 4,511.30p | 4,540.00p | 9819 |
06/10/2020 | 4,540.00p | 4,540.00p | 4,510.00p | 4,520.00p | 11687 |
05/10/2020 | 4,520.00p | 4,550.00p | 4,510.00p | 4,530.00p | 18916 |
02/10/2020 | 4,530.00p | 4,530.00p | 4,510.00p | 4,520.00p | 7023 |
01/10/2020 | 4,540.00p | 4,540.00p | 4,510.00p | 4,540.00p | 12133 |
30/09/2020 | 4,520.00p | 4,540.00p | 4,513.33p | 4,530.00p | 18105 |
29/09/2020 | 4,530.00p | 4,550.00p | 4,500.00p | 4,530.00p | 30332 |
28/09/2020 | 4,560.00p | 4,560.00p | 4,524.40p | 4,540.00p | 8590 |
25/09/2020 | 4,530.00p | 4,550.00p | 4,510.00p | 4,540.00p | 17204 |
24/09/2020 | 4,510.00p | 4,560.00p | 4,510.00p | 4,560.00p | 14621 |
23/09/2020 | 4,520.00p | 4,570.00p | 4,509.15p | 4,570.00p | 17466 |
22/09/2020 | 4,530.00p | 4,556.70p | 4,510.00p | 4,510.00p | 29274 |
21/09/2020 | 4,530.00p | 4,560.00p | 4,520.00p | 4,560.00p | 14894 |
18/09/2020 | 4,540.00p | 4,580.00p | 4,540.00p | 4,540.00p | 19139 |
17/09/2020 | 4,570.00p | 4,570.00p | 4,540.00p | 4,570.00p | 15750 |
16/09/2020 | 4,560.00p | 4,578.80p | 4,557.87p | 4,560.00p | 18572 |
15/09/2020 | 4,550.00p | 4,590.00p | 4,540.00p | 4,590.00p | 17954 |
14/09/2020 | 4,570.00p | 4,570.00p | 4,527.18p | 4,555.00p | 20097 |
11/09/2020 | 4,550.00p | 4,570.00p | 4,530.00p | 4,555.00p | 17427 |
10/09/2020 | 4,520.00p | 4,540.00p | 4,493.40p | 4,520.00p | 17855 |
09/09/2020 | 4,520.00p | 4,520.00p | 4,490.00p | 4,490.00p | 8402 |
08/09/2020 | 4,480.00p | 4,500.00p | 4,470.00p | 4,500.00p | 13411 |
07/09/2020 | 4,470.00p | 4,490.00p | 4,470.00p | 4,480.00p | 15445 |
04/09/2020 | 4,500.00p | 4,500.00p | 4,460.00p | 4,480.00p | 14771 |
03/09/2020 | 4,490.00p | 4,507.70p | 4,482.60p | 4,500.00p | 11609 |
02/09/2020 | 4,460.00p | 4,500.00p | 4,459.00p | 4,475.00p | 16149 |
01/09/2020 | 4,470.00p | 4,483.20p | 4,450.00p | 4,450.00p | 20001 |
28/08/2020 | 4,490.00p | 4,491.00p | 4,460.00p | 4,470.00p | 20556 |
27/08/2020 | 4,500.00p | 4,520.00p | 4,470.00p | 4,500.00p | 24343 |
26/08/2020 | 4,490.00p | 4,500.00p | 4,480.00p | 4,480.00p | 7410 |
25/08/2020 | 4,500.00p | 4,510.00p | 4,480.00p | 4,480.00p | 10728 |
24/08/2020 | 4,500.00p | 4,500.00p | 4,470.30p | 4,500.00p | 21372 |
21/08/2020 | 4,460.00p | 4,480.00p | 4,456.00p | 4,475.00p | 42413 |
20/08/2020 | 4,470.00p | 4,480.00p | 4,441.59p | 4,450.00p | 18357 |
19/08/2020 | 4,480.00p | 4,486.33p | 4,470.00p | 4,485.00p | 28404 |
18/08/2020 | 4,500.00p | 4,500.00p | 4,470.00p | 4,470.00p | 23257 |
17/08/2020 | 4,500.00p | 4,500.00p | 4,465.00p | 4,500.00p | 22036 |
14/08/2020 | 4,490.00p | 4,500.00p | 4,470.20p | 4,500.00p | 22408 |
13/08/2020 | 4,480.00p | 4,500.00p | 4,468.00p | 4,500.00p | 17816 |
12/08/2020 | 4,500.00p | 4,500.00p | 4,470.00p | 4,490.00p | 14447 |
11/08/2020 | 4,480.00p | 4,500.00p | 4,460.37p | 4,490.00p | 23162 |
10/08/2020 | 4,470.00p | 4,490.00p | 4,446.60p | 4,490.00p | 22583 |
07/08/2020 | 4,490.00p | 4,490.00p | 4,450.00p | 4,470.00p | 16495 |
06/08/2020 | 4,480.00p | 4,490.00p | 4,452.00p | 4,490.00p | 13937 |
05/08/2020 | 4,450.00p | 4,490.00p | 4,450.00p | 4,490.00p | 71258 |
04/08/2020 | 4,440.00p | 4,490.00p | 4,420.40p | 4,480.00p | 18269 |
03/08/2020 | 4,420.00p | 4,460.00p | 4,410.00p | 4,450.00p | 14933 |
31/07/2020 | 4,450.00p | 4,460.00p | 4,410.00p | 4,450.00p | 32579 |
30/07/2020 | 4,480.00p | 4,490.00p | 4,445.00p | 4,480.00p | 14746 |
29/07/2020 | 4,500.00p | 4,500.00p | 4,456.00p | 4,500.00p | 12765 |
28/07/2020 | 4,490.00p | 4,520.00p | 4,450.00p | 4,480.00p | 28270 |
27/07/2020 | 4,460.00p | 4,480.00p | 4,460.00p | 4,460.00p | 15204 |
24/07/2020 | 4,490.00p | 4,500.00p | 4,467.58p | 4,500.00p | 12280 |
23/07/2020 | 4,500.00p | 4,510.00p | 4,460.00p | 4,470.00p | 16412 |
22/07/2020 | 4,500.00p | 4,500.00p | 4,440.00p | 4,500.00p | 14524 |
21/07/2020 | 4,470.00p | 4,470.00p | 4,447.57p | 4,470.00p | 15750 |
20/07/2020 | 4,470.00p | 4,470.00p | 4,440.30p | 4,470.00p | 9677 |
17/07/2020 | 4,470.00p | 4,470.00p | 4,440.00p | 4,455.00p | 20695 |
16/07/2020 | 4,430.00p | 4,480.00p | 4,430.00p | 4,460.00p | 15461 |
15/07/2020 | 4,430.00p | 4,470.00p | 4,430.00p | 4,470.00p | 17590 |
14/07/2020 | 4,420.00p | 4,450.00p | 4,418.00p | 4,420.00p | 12854 |
13/07/2020 | 4,420.00p | 4,450.00p | 4,410.00p | 4,410.00p | 20341 |
10/07/2020 | 4,420.00p | 4,430.00p | 4,405.00p | 4,420.00p | 16947 |
09/07/2020 | 4,400.00p | 4,430.00p | 4,399.80p | 4,420.00p | 12025 |
08/07/2020 | 4,450.00p | 4,450.00p | 4,410.00p | 4,440.00p | 14605 |
07/07/2020 | 4,420.00p | 4,480.00p | 4,410.00p | 4,440.00p | 24417 |
06/07/2020 | 4,470.00p | 4,470.00p | 4,420.00p | 4,450.00p | 26098 |
03/07/2020 | 4,450.00p | 4,460.00p | 4,422.00p | 4,460.00p | 11046 |
02/07/2020 | 4,400.00p | 4,450.00p | 4,360.00p | 4,450.00p | 14167 |
01/07/2020 | 4,400.00p | 4,420.00p | 4,385.00p | 4,420.00p | 11188 |
30/06/2020 | 4,360.00p | 4,420.00p | 4,350.00p | 4,420.00p | 12343 |
29/06/2020 | 4,420.00p | 4,420.00p | 4,386.00p | 4,420.00p | 10052 |
26/06/2020 | 4,430.00p | 4,430.00p | 4,370.00p | 4,430.00p | 23143 |
25/06/2020 | 4,420.00p | 4,420.00p | 4,365.51p | 4,420.00p | 13024 |
24/06/2020 | 4,410.00p | 4,440.00p | 4,374.10p | 4,390.00p | 19900 |
23/06/2020 | 4,440.00p | 4,450.00p | 4,360.00p | 4,430.00p | 23012 |
22/06/2020 | 4,450.00p | 4,450.00p | 4,370.00p | 4,440.00p | 28797 |
19/06/2020 | 4,450.00p | 4,450.00p | 4,402.00p | 4,410.00p | 22493 |
18/06/2020 | 4,430.00p | 4,440.00p | 4,380.50p | 4,400.00p | 12615 |
17/06/2020 | 4,370.00p | 4,420.00p | 4,360.00p | 4,380.00p | 18227 |
16/06/2020 | 4,430.00p | 4,430.00p | 4,345.07p | 4,400.00p | 14594 |
15/06/2020 | 4,330.00p | 4,370.00p | 4,330.00p | 4,370.00p | 10745 |
12/06/2020 | 4,370.00p | 4,410.00p | 4,300.00p | 4,340.00p | 41332 |
11/06/2020 | 4,340.00p | 4,370.00p | 4,320.00p | 4,340.00p | 17871 |
10/06/2020 | 4,360.00p | 4,410.00p | 4,350.00p | 4,400.00p | 36893 |
09/06/2020 | 4,390.00p | 4,430.00p | 4,340.00p | 4,340.00p | 18281 |
08/06/2020 | 4,430.00p | 4,430.00p | 4,360.00p | 4,420.00p | 18792 |
05/06/2020 | 4,360.00p | 4,410.00p | 4,340.00p | 4,400.00p | 28314 |
04/06/2020 | 4,350.00p | 4,408.57p | 4,346.57p | 4,350.00p | 19227 |
03/06/2020 | 4,420.00p | 4,430.00p | 4,365.03p | 4,410.00p | 22480 |
*Close Price adjusted for both dividends and splits