Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/12/2021 | 895.00p | 895.00p | 870.00p | 895.00p | 1217 |
23/12/2021 | 895.00p | 895.00p | 870.00p | 895.00p | 901 |
22/12/2021 | 895.00p | 895.00p | 895.00p | 895.00p | 0 |
21/12/2021 | 895.00p | 930.00p | 860.00p | 895.00p | 2053 |
20/12/2021 | 895.00p | 895.00p | 888.00p | 895.00p | 572 |
17/12/2021 | 885.00p | 895.00p | 884.00p | 895.00p | 545 |
16/12/2021 | 920.00p | 960.00p | 862.00p | 885.00p | 7584 |
15/12/2021 | 920.00p | 920.00p | 880.00p | 920.00p | 662 |
14/12/2021 | 920.00p | 920.00p | 880.00p | 920.00p | 899 |
13/12/2021 | 920.00p | 936.00p | 920.00p | 920.00p | 990 |
10/12/2021 | 920.00p | 920.00p | 920.00p | 920.00p | 0 |
09/12/2021 | 920.00p | 930.00p | 880.00p | 920.00p | 600 |
08/12/2021 | 920.00p | 930.00p | 880.00p | 920.00p | 196 |
07/12/2021 | 920.00p | 920.00p | 880.00p | 920.00p | 361 |
06/12/2021 | 920.00p | 930.00p | 880.00p | 920.00p | 314 |
03/12/2021 | 940.00p | 940.00p | 870.00p | 920.00p | 10828 |
02/12/2021 | 970.00p | 990.00p | 930.00p | 960.00p | 2022 |
01/12/2021 | 970.00p | 980.00p | 946.00p | 970.00p | 3955 |
30/11/2021 | 980.00p | 984.00p | 960.00p | 970.00p | 1316 |
29/11/2021 | 980.00p | 1,000.00p | 960.00p | 972.00p | 1384 |
26/11/2021 | 1,010.00p | 1,010.00p | 960.00p | 980.00p | 5546 |
25/11/2021 | 1,010.00p | 1,010.00p | 1,000.00p | 1,010.00p | 353 |
24/11/2021 | 1,050.00p | 1,065.00p | 1,000.00p | 1,065.00p | 2421 |
23/11/2021 | 1,050.00p | 1,080.00p | 1,010.00p | 1,070.00p | 1183 |
22/11/2021 | 1,050.00p | 1,050.00p | 1,010.00p | 1,050.00p | 1252 |
19/11/2021 | 1,050.00p | 1,070.00p | 1,010.00p | 1,070.00p | 2909 |
18/11/2021 | 1,045.00p | 1,066.00p | 1,010.00p | 1,040.00p | 2078 |
17/11/2021 | 1,040.00p | 1,080.00p | 1,040.00p | 1,040.00p | 612 |
16/11/2021 | 1,075.00p | 1,110.00p | 1,020.00p | 1,040.00p | 3861 |
15/11/2021 | 1,025.00p | 1,110.00p | 1,000.00p | 1,040.00p | 10607 |
12/11/2021 | 1,015.00p | 1,050.00p | 981.00p | 1,025.00p | 395 |
11/11/2021 | 1,000.00p | 1,040.00p | 975.00p | 1,015.00p | 2032 |
10/11/2021 | 940.00p | 970.00p | 930.00p | 970.00p | 3510 |
09/11/2021 | 940.00p | 965.00p | 940.00p | 940.00p | 7 |
08/11/2021 | 940.00p | 980.00p | 925.00p | 940.00p | 1243 |
05/11/2021 | 940.00p | 960.00p | 938.00p | 940.00p | 1228 |
04/11/2021 | 930.00p | 980.00p | 910.00p | 940.00p | 2017 |
03/11/2021 | 925.00p | 950.00p | 910.00p | 930.00p | 1311 |
02/11/2021 | 925.00p | 940.00p | 905.00p | 925.00p | 8758 |
01/11/2021 | 925.00p | 925.00p | 900.00p | 900.00p | 652 |
29/10/2021 | 965.00p | 965.00p | 890.00p | 925.00p | 9550 |
28/10/2021 | 965.00p | 980.00p | 910.00p | 960.00p | 7616 |
27/10/2021 | 970.00p | 990.00p | 940.00p | 965.00p | 3525 |
26/10/2021 | 975.00p | 1,000.00p | 940.00p | 970.00p | 1426 |
25/10/2021 | 980.00p | 980.00p | 940.00p | 975.00p | 8 |
22/10/2021 | 980.00p | 990.00p | 980.00p | 980.00p | 1238 |
21/10/2021 | 959.00p | 980.00p | 940.00p | 980.00p | 1738 |
20/10/2021 | 960.00p | 980.00p | 938.00p | 950.00p | 588 |
19/10/2021 | 987.50p | 987.50p | 930.00p | 960.00p | 981 |
18/10/2021 | 975.00p | 1,020.00p | 950.00p | 1,020.00p | 3146 |
15/10/2021 | 1,000.00p | 1,020.00p | 958.00p | 970.00p | 4227 |
14/10/2021 | 1,000.00p | 1,009.00p | 970.00p | 1,000.00p | 1135 |
13/10/2021 | 950.00p | 1,019.00p | 900.00p | 1,000.00p | 5594 |
12/10/2021 | 935.00p | 939.00p | 912.00p | 935.00p | 450 |
11/10/2021 | 935.00p | 960.00p | 900.00p | 935.00p | 724 |
08/10/2021 | 935.00p | 940.00p | 906.00p | 935.00p | 1734 |
07/10/2021 | 935.00p | 935.00p | 935.00p | 935.00p | 0 |
06/10/2021 | 935.00p | 940.00p | 935.00p | 935.00p | 36 |
05/10/2021 | 910.00p | 963.00p | 906.00p | 935.00p | 1564 |
04/10/2021 | 900.00p | 950.00p | 870.00p | 910.00p | 4986 |
01/10/2021 | 900.00p | 930.00p | 882.00p | 900.00p | 267 |
30/09/2021 | 900.00p | 904.00p | 882.00p | 900.00p | 2987 |
29/09/2021 | 900.00p | 904.00p | 882.00p | 900.00p | 1432 |
28/09/2021 | 900.00p | 905.00p | 900.00p | 900.00p | 1514 |
27/09/2021 | 900.00p | 902.00p | 870.00p | 900.00p | 2198 |
24/09/2021 | 900.00p | 903.00p | 870.00p | 900.00p | 642 |
23/09/2021 | 900.00p | 913.00p | 870.00p | 900.00p | 5298 |
22/09/2021 | 900.00p | 930.00p | 873.00p | 900.00p | 2351 |
21/09/2021 | 900.00p | 927.00p | 900.00p | 900.00p | 13 |
20/09/2021 | 900.00p | 900.00p | 870.00p | 900.00p | 2254 |
17/09/2021 | 900.00p | 900.00p | 890.00p | 900.00p | 186 |
16/09/2021 | 900.00p | 930.00p | 888.00p | 900.00p | 3052 |
15/09/2021 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
14/09/2021 | 895.00p | 930.00p | 850.00p | 900.00p | 5930 |
13/09/2021 | 885.00p | 899.00p | 853.50p | 885.00p | 984 |
10/09/2021 | 885.00p | 900.00p | 853.50p | 885.00p | 1140 |
09/09/2021 | 925.00p | 950.00p | 880.00p | 885.00p | 2716 |
08/09/2021 | 925.00p | 929.00p | 900.00p | 925.00p | 542 |
07/09/2021 | 920.00p | 950.00p | 900.00p | 925.00p | 4391 |
06/09/2021 | 915.00p | 950.00p | 890.00p | 920.00p | 1547 |
03/09/2021 | 915.00p | 915.00p | 880.70p | 915.00p | 1051 |
02/09/2021 | 915.00p | 915.00p | 880.70p | 915.00p | 747 |
01/09/2021 | 915.00p | 915.00p | 880.70p | 915.00p | 182 |
31/08/2021 | 915.00p | 932.00p | 881.00p | 915.00p | 1442 |
30/08/2021 | 910.00p | 950.00p | 877.75p | 915.00p | 3319 |
27/08/2021 | 910.00p | 950.00p | 877.75p | 915.00p | 3319 |
26/08/2021 | 900.00p | 920.00p | 860.00p | 910.00p | 1350 |
25/08/2021 | 890.00p | 912.00p | 890.00p | 900.00p | 381 |
24/08/2021 | 900.00p | 914.00p | 900.00p | 900.00p | 519 |
23/08/2021 | 900.00p | 910.00p | 882.00p | 900.00p | 396 |
20/08/2021 | 900.00p | 920.00p | 880.00p | 900.00p | 882 |
19/08/2021 | 915.00p | 920.00p | 880.00p | 900.00p | 5314 |
18/08/2021 | 915.00p | 915.00p | 880.00p | 915.00p | 1247 |
17/08/2021 | 915.00p | 915.00p | 880.00p | 915.00p | 30 |
16/08/2021 | 890.00p | 950.00p | 870.00p | 915.00p | 2506 |
13/08/2021 | 880.00p | 920.00p | 850.00p | 890.00p | 7262 |
12/08/2021 | 890.00p | 902.00p | 850.00p | 902.00p | 8536 |
11/08/2021 | 880.00p | 895.00p | 850.00p | 880.00p | 3966 |
10/08/2021 | 895.00p | 920.00p | 859.80p | 880.00p | 3792 |
09/08/2021 | 890.00p | 912.50p | 850.00p | 895.00p | 5263 |
06/08/2021 | 925.00p | 950.00p | 870.00p | 950.00p | 2155 |
05/08/2021 | 930.00p | 950.00p | 900.00p | 924.00p | 1171 |
04/08/2021 | 930.00p | 945.00p | 910.00p | 930.00p | 3889 |
03/08/2021 | 930.00p | 930.00p | 910.00p | 930.00p | 510 |
02/08/2021 | 935.00p | 950.00p | 910.00p | 930.00p | 1119 |
30/07/2021 | 935.00p | 950.00p | 910.00p | 935.00p | 2761 |
29/07/2021 | 925.00p | 950.00p | 910.00p | 930.00p | 436 |
28/07/2021 | 925.00p | 937.50p | 900.00p | 925.00p | 585 |
27/07/2021 | 925.00p | 925.00p | 892.00p | 925.00p | 1047 |
26/07/2021 | 925.00p | 950.00p | 900.00p | 925.00p | 1006 |
23/07/2021 | 925.00p | 939.50p | 900.00p | 925.00p | 2221 |
22/07/2021 | 920.00p | 950.00p | 920.00p | 925.00p | 596 |
21/07/2021 | 915.00p | 940.00p | 900.00p | 920.00p | 1653 |
20/07/2021 | 925.00p | 930.00p | 890.00p | 930.00p | 2735 |
19/07/2021 | 960.00p | 1,000.00p | 900.00p | 925.00p | 1247 |
16/07/2021 | 960.00p | 960.00p | 928.00p | 960.00p | 430 |
15/07/2021 | 960.00p | 984.00p | 920.00p | 960.00p | 1129 |
14/07/2021 | 950.00p | 1,000.00p | 920.00p | 960.00p | 1706 |
13/07/2021 | 925.00p | 980.00p | 900.00p | 950.00p | 17555 |
12/07/2021 | 940.00p | 960.00p | 905.00p | 925.00p | 2287 |
09/07/2021 | 955.00p | 970.00p | 910.00p | 940.00p | 5085 |
08/07/2021 | 965.00p | 970.00p | 950.00p | 955.00p | 5022 |
07/07/2021 | 965.00p | 968.50p | 960.00p | 965.00p | 12074 |
06/07/2021 | 930.00p | 970.00p | 930.00p | 960.00p | 12644 |
05/07/2021 | 905.00p | 920.00p | 890.00p | 905.00p | 626 |
02/07/2021 | 910.00p | 920.00p | 880.00p | 905.00p | 3341 |
01/07/2021 | 910.00p | 914.00p | 910.00p | 910.00p | 582 |
30/06/2021 | 910.00p | 919.00p | 900.00p | 910.00p | 2586 |
29/06/2021 | 910.00p | 920.00p | 901.60p | 910.00p | 6265 |
28/06/2021 | 931.00p | 950.00p | 890.00p | 910.00p | 18163 |
25/06/2021 | 931.00p | 950.00p | 912.00p | 931.00p | 1540 |
24/06/2021 | 940.00p | 950.00p | 920.00p | 935.00p | 2368 |
23/06/2021 | 940.00p | 950.00p | 930.00p | 940.00p | 11687 |
22/06/2021 | 945.00p | 950.00p | 900.00p | 926.00p | 4399 |
21/06/2021 | 990.00p | 1,020.00p | 910.00p | 945.00p | 23304 |
18/06/2021 | 1,010.00p | 1,020.00p | 999.00p | 1,005.00p | 3857 |
17/06/2021 | 1,005.00p | 1,050.00p | 990.00p | 1,010.00p | 5196 |
16/06/2021 | 1,025.00p | 1,050.00p | 990.00p | 1,050.00p | 2611 |
15/06/2021 | 1,025.00p | 1,025.00p | 1,000.00p | 1,025.00p | 3455 |
14/06/2021 | 1,060.00p | 1,100.00p | 1,000.00p | 1,045.00p | 4778 |
11/06/2021 | 1,060.00p | 1,060.00p | 1,020.00p | 1,060.00p | 386 |
10/06/2021 | 1,055.00p | 1,100.00p | 1,020.00p | 1,060.00p | 1046 |
09/06/2021 | 1,090.00p | 1,120.00p | 1,050.00p | 1,065.00p | 1021 |
08/06/2021 | 1,095.00p | 1,120.00p | 1,060.00p | 1,090.00p | 1432 |
07/06/2021 | 1,105.00p | 1,120.00p | 1,070.00p | 1,070.00p | 2390 |
04/06/2021 | 1,105.00p | 1,109.50p | 1,090.00p | 1,105.00p | 885 |
03/06/2021 | 1,110.00p | 1,140.00p | 1,090.00p | 1,105.00p | 3883 |
02/06/2021 | 1,120.00p | 1,140.00p | 1,080.00p | 1,110.00p | 2782 |
01/06/2021 | 1,120.00p | 1,130.00p | 1,120.00p | 1,120.00p | 2041 |
31/05/2021 | 1,120.00p | 1,130.00p | 1,100.00p | 1,130.00p | 2151 |
28/05/2021 | 1,120.00p | 1,130.00p | 1,100.00p | 1,130.00p | 2151 |
27/05/2021 | 1,110.00p | 1,137.00p | 1,100.00p | 1,120.00p | 4758 |
26/05/2021 | 1,075.00p | 1,137.00p | 1,051.50p | 1,110.00p | 5918 |
25/05/2021 | 1,115.00p | 1,150.00p | 1,050.00p | 1,075.00p | 5667 |
24/05/2021 | 1,115.00p | 1,150.00p | 1,080.00p | 1,115.00p | 3064 |
21/05/2021 | 1,115.00p | 1,115.00p | 1,080.00p | 1,100.00p | 1562 |
20/05/2021 | 1,125.00p | 1,150.00p | 1,080.00p | 1,115.00p | 2763 |
19/05/2021 | 1,115.00p | 1,145.00p | 1,083.50p | 1,120.00p | 6572 |
18/05/2021 | 1,115.00p | 1,150.00p | 1,100.00p | 1,115.00p | 5915 |
17/05/2021 | 1,065.00p | 1,132.00p | 1,050.00p | 1,115.00p | 14747 |
14/05/2021 | 1,045.00p | 1,100.00p | 1,030.00p | 1,065.00p | 9099 |
13/05/2021 | 1,040.00p | 1,050.00p | 1,030.00p | 1,040.00p | 59 |
12/05/2021 | 1,045.00p | 1,060.00p | 1,030.00p | 1,040.00p | 6838 |
11/05/2021 | 1,110.00p | 1,150.00p | 1,040.00p | 1,070.00p | 11271 |
10/05/2021 | 1,110.00p | 1,150.00p | 1,087.00p | 1,130.00p | 13186 |
07/05/2021 | 1,085.00p | 1,110.00p | 1,050.00p | 1,110.00p | 2750 |
06/05/2021 | 1,085.00p | 1,095.50p | 1,050.00p | 1,085.00p | 2412 |
05/05/2021 | 1,090.00p | 1,130.00p | 1,050.00p | 1,085.00p | 436 |
04/05/2021 | 1,100.00p | 1,150.00p | 1,050.00p | 1,100.00p | 2303 |
03/05/2021 | 1,100.00p | 1,150.00p | 1,050.00p | 1,055.00p | 1780 |
30/04/2021 | 1,100.00p | 1,150.00p | 1,050.00p | 1,055.00p | 1780 |
29/04/2021 | 1,105.00p | 1,150.00p | 1,050.00p | 1,080.00p | 1138 |
28/04/2021 | 1,080.00p | 1,150.00p | 1,060.00p | 1,105.00p | 2333 |
27/04/2021 | 1,100.00p | 1,150.00p | 1,050.00p | 1,100.00p | 1139 |
26/04/2021 | 1,075.00p | 1,150.00p | 1,055.00p | 1,100.00p | 1901 |
23/04/2021 | 1,075.00p | 1,150.00p | 1,055.00p | 1,075.00p | 684 |
22/04/2021 | 1,125.00p | 1,150.00p | 1,053.50p | 1,100.00p | 12403 |
21/04/2021 | 1,085.00p | 1,150.00p | 1,085.00p | 1,125.00p | 7012 |
20/04/2021 | 1,085.00p | 1,107.50p | 1,040.00p | 1,085.00p | 1978 |
19/04/2021 | 1,095.00p | 1,150.00p | 1,050.00p | 1,130.00p | 4210 |
16/04/2021 | 1,080.00p | 1,150.00p | 1,050.00p | 1,150.00p | 9139 |
15/04/2021 | 1,065.00p | 1,120.00p | 1,040.00p | 1,115.00p | 3498 |
14/04/2021 | 1,085.00p | 1,100.00p | 1,044.50p | 1,070.00p | 6433 |
13/04/2021 | 1,070.00p | 1,130.00p | 1,040.00p | 1,085.00p | 3391 |
12/04/2021 | 1,110.00p | 1,150.00p | 1,050.00p | 1,110.00p | 4411 |
09/04/2021 | 1,110.00p | 1,160.00p | 1,070.00p | 1,115.00p | 2739 |
08/04/2021 | 1,130.00p | 1,130.00p | 1,070.00p | 1,110.00p | 4095 |
07/04/2021 | 1,150.00p | 1,150.00p | 1,100.00p | 1,130.00p | 5294 |
06/04/2021 | 1,075.00p | 1,183.50p | 1,075.00p | 1,150.00p | 10571 |
05/04/2021 | 1,050.00p | 1,100.00p | 1,035.00p | 1,065.00p | 2278 |
02/04/2021 | 1,050.00p | 1,100.00p | 1,035.00p | 1,065.00p | 2278 |
01/04/2021 | 1,050.00p | 1,100.00p | 1,035.00p | 1,065.00p | 2278 |
31/03/2021 | 1,055.00p | 1,100.00p | 1,034.00p | 1,062.50p | 7452 |
30/03/2021 | 1,045.00p | 1,073.00p | 1,045.00p | 1,045.00p | 2011 |
29/03/2021 | 1,045.00p | 1,080.00p | 1,017.00p | 1,045.00p | 2837 |
26/03/2021 | 1,045.00p | 1,085.00p | 1,010.00p | 1,045.00p | 4199 |
25/03/2021 | 1,057.50p | 1,085.00p | 1,035.00p | 1,057.50p | 3791 |
24/03/2021 | 1,052.50p | 1,075.00p | 1,035.00p | 1,057.50p | 4327 |
23/03/2021 | 1,130.00p | 1,160.00p | 1,040.00p | 1,050.00p | 7117 |
22/03/2021 | 1,130.00p | 1,200.00p | 1,100.00p | 1,130.00p | 4891 |
*Close Price adjusted for both dividends and splits