Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/12/2021 | 990.00p | 1,000.00p | 982.50p | 1,000.00p | 53214 |
23/12/2021 | 1,011.00p | 1,012.00p | 973.00p | 985.00p | 199536 |
22/12/2021 | 970.00p | 991.50p | 965.50p | 990.50p | 275876 |
21/12/2021 | 949.00p | 971.50p | 940.50p | 965.50p | 309022 |
20/12/2021 | 934.50p | 953.50p | 924.50p | 943.00p | 265914 |
17/12/2021 | 965.00p | 988.50p | 912.00p | 965.00p | 717675 |
16/12/2021 | 975.00p | 1,033.00p | 932.50p | 976.00p | 623546 |
15/12/2021 | 936.00p | 960.50p | 926.12p | 930.00p | 383437 |
14/12/2021 | 975.00p | 986.00p | 934.50p | 937.00p | 334171 |
13/12/2021 | 993.00p | 997.40p | 953.50p | 955.00p | 392303 |
10/12/2021 | 1,003.00p | 1,027.00p | 976.00p | 989.00p | 311393 |
09/12/2021 | 1,080.00p | 1,080.00p | 1,005.00p | 1,011.00p | 471033 |
08/12/2021 | 1,071.00p | 1,074.74p | 1,041.00p | 1,046.00p | 501355 |
07/12/2021 | 1,007.00p | 1,066.00p | 990.50p | 1,059.00p | 374310 |
06/12/2021 | 982.00p | 993.00p | 950.50p | 987.50p | 384120 |
03/12/2021 | 1,016.00p | 1,049.00p | 965.67p | 974.50p | 385095 |
02/12/2021 | 1,082.00p | 1,097.40p | 1,018.00p | 1,022.00p | 466211 |
01/12/2021 | 1,087.00p | 1,118.00p | 1,072.00p | 1,111.00p | 439655 |
30/11/2021 | 1,092.00p | 1,131.00p | 1,067.00p | 1,108.00p | 465974 |
29/11/2021 | 1,085.00p | 1,114.00p | 1,058.00p | 1,102.00p | 271147 |
26/11/2021 | 1,090.00p | 1,093.00p | 1,045.00p | 1,058.00p | 390523 |
25/11/2021 | 1,100.00p | 1,122.00p | 1,085.00p | 1,120.00p | 244957 |
24/11/2021 | 1,051.00p | 1,099.00p | 1,051.00p | 1,082.00p | 325352 |
23/11/2021 | 1,140.00p | 1,141.00p | 1,060.00p | 1,088.00p | 527415 |
22/11/2021 | 1,110.00p | 1,170.00p | 1,110.00p | 1,148.00p | 339124 |
19/11/2021 | 1,121.00p | 1,162.00p | 1,105.00p | 1,159.00p | 434837 |
18/11/2021 | 1,190.00p | 1,190.00p | 1,113.00p | 1,139.00p | 357845 |
17/11/2021 | 1,164.00p | 1,191.00p | 1,141.00p | 1,169.00p | 230347 |
16/11/2021 | 1,160.00p | 1,187.00p | 1,127.00p | 1,177.00p | 401273 |
15/11/2021 | 1,148.00p | 1,189.00p | 1,142.00p | 1,169.00p | 264286 |
12/11/2021 | 1,145.00p | 1,189.60p | 1,133.00p | 1,178.00p | 812735 |
11/11/2021 | 1,189.00p | 1,198.00p | 1,127.00p | 1,142.00p | 527329 |
10/11/2021 | 1,192.00p | 1,203.00p | 1,154.00p | 1,190.00p | 625460 |
09/11/2021 | 1,150.00p | 1,194.00p | 1,123.99p | 1,184.00p | 808721 |
08/11/2021 | 1,200.00p | 1,200.00p | 1,165.00p | 1,181.00p | 265555 |
05/11/2021 | 1,205.00p | 1,211.00p | 1,164.00p | 1,173.00p | 388723 |
04/11/2021 | 1,200.00p | 1,225.00p | 1,190.00p | 1,206.00p | 396878 |
03/11/2021 | 1,235.00p | 1,235.00p | 1,183.00p | 1,188.00p | 401632 |
02/11/2021 | 1,258.00p | 1,263.79p | 1,210.00p | 1,221.00p | 567702 |
01/11/2021 | 1,270.00p | 1,283.93p | 1,244.00p | 1,254.00p | 305048 |
29/10/2021 | 1,238.00p | 1,272.00p | 1,214.40p | 1,245.00p | 479015 |
28/10/2021 | 1,221.00p | 1,238.00p | 1,196.14p | 1,238.00p | 313719 |
27/10/2021 | 1,190.00p | 1,222.00p | 1,180.00p | 1,222.00p | 514589 |
26/10/2021 | 1,149.00p | 1,200.00p | 1,118.00p | 1,198.00p | 687679 |
25/10/2021 | 1,134.00p | 1,134.00p | 1,084.00p | 1,124.00p | 346446 |
22/10/2021 | 1,161.00p | 1,180.00p | 1,110.00p | 1,120.00p | 298129 |
21/10/2021 | 1,118.00p | 1,177.00p | 1,101.00p | 1,172.00p | 504739 |
20/10/2021 | 1,100.00p | 1,143.00p | 1,100.00p | 1,127.00p | 886450 |
19/10/2021 | 1,034.00p | 1,113.00p | 1,034.00p | 1,105.00p | 542701 |
18/10/2021 | 1,127.00p | 1,127.00p | 1,047.00p | 1,070.00p | 421698 |
15/10/2021 | 1,079.00p | 1,103.00p | 1,067.00p | 1,081.00p | 832016 |
14/10/2021 | 1,110.00p | 1,140.00p | 1,007.16p | 1,110.00p | 800948 |
13/10/2021 | 1,042.00p | 1,106.30p | 1,031.00p | 1,092.00p | 574482 |
12/10/2021 | 951.00p | 1,042.00p | 951.00p | 1,040.00p | 709240 |
11/10/2021 | 1,006.00p | 1,006.00p | 935.50p | 986.00p | 382420 |
08/10/2021 | 1,000.00p | 1,007.48p | 968.00p | 972.00p | 405203 |
07/10/2021 | 980.00p | 1,000.00p | 944.00p | 987.50p | 664805 |
06/10/2021 | 991.00p | 995.11p | 939.70p | 959.00p | 940851 |
05/10/2021 | 1,000.00p | 1,030.00p | 993.88p | 998.00p | 792419 |
04/10/2021 | 1,051.00p | 1,067.00p | 1,008.00p | 1,015.00p | 551163 |
01/10/2021 | 1,053.00p | 1,110.00p | 1,038.50p | 1,066.00p | 535437 |
30/09/2021 | 1,078.00p | 1,149.00p | 1,059.00p | 1,076.00p | 469129 |
29/09/2021 | 1,093.00p | 1,135.00p | 1,061.00p | 1,115.00p | 476031 |
28/09/2021 | 1,147.00p | 1,157.00p | 1,098.69p | 1,116.00p | 363671 |
27/09/2021 | 1,157.00p | 1,171.00p | 1,119.00p | 1,140.00p | 269342 |
24/09/2021 | 1,110.00p | 1,173.00p | 1,110.00p | 1,140.00p | 456388 |
23/09/2021 | 1,146.00p | 1,191.00p | 1,134.00p | 1,161.00p | 395918 |
22/09/2021 | 1,100.00p | 1,143.35p | 1,100.00p | 1,134.00p | 215153 |
21/09/2021 | 1,135.00p | 1,148.00p | 1,114.00p | 1,124.00p | 412310 |
20/09/2021 | 1,148.00p | 1,161.00p | 1,094.47p | 1,135.00p | 547836 |
17/09/2021 | 1,192.00p | 1,208.00p | 1,155.00p | 1,170.00p | 245456 |
16/09/2021 | 1,156.00p | 1,186.00p | 1,144.88p | 1,180.00p | 297628 |
15/09/2021 | 1,149.00p | 1,186.00p | 1,130.00p | 1,161.00p | 210488 |
14/09/2021 | 1,188.00p | 1,188.00p | 1,141.00p | 1,178.00p | 347036 |
13/09/2021 | 1,169.00p | 1,199.00p | 1,106.50p | 1,170.00p | 933020 |
10/09/2021 | 1,190.00p | 1,228.10p | 1,186.00p | 1,193.00p | 1794953 |
09/09/2021 | 1,197.00p | 1,218.00p | 1,183.00p | 1,218.00p | 1226111 |
08/09/2021 | 1,236.00p | 1,248.00p | 1,203.00p | 1,219.00p | 476534 |
07/09/2021 | 1,270.00p | 1,270.00p | 1,195.00p | 1,242.00p | 738081 |
06/09/2021 | 1,248.00p | 1,278.20p | 1,241.00p | 1,250.00p | 543664 |
03/09/2021 | 1,239.00p | 1,264.00p | 1,216.00p | 1,264.00p | 531028 |
02/09/2021 | 1,207.00p | 1,238.00p | 1,202.00p | 1,238.00p | 400153 |
01/09/2021 | 1,170.00p | 1,214.00p | 1,167.00p | 1,214.00p | 892911 |
31/08/2021 | 1,190.00p | 1,195.00p | 1,164.00p | 1,179.00p | 839180 |
30/08/2021 | 1,198.00p | 1,198.00p | 1,148.00p | 1,170.00p | 223300 |
27/08/2021 | 1,198.00p | 1,198.00p | 1,148.00p | 1,170.00p | 223300 |
26/08/2021 | 1,198.00p | 1,203.00p | 1,175.00p | 1,180.00p | 310762 |
25/08/2021 | 1,147.00p | 1,194.00p | 1,134.00p | 1,180.00p | 508252 |
24/08/2021 | 1,114.00p | 1,148.00p | 1,114.00p | 1,146.00p | 428148 |
23/08/2021 | 1,130.00p | 1,130.00p | 1,082.10p | 1,111.00p | 430698 |
20/08/2021 | 1,128.00p | 1,133.00p | 1,080.00p | 1,123.00p | 561031 |
19/08/2021 | 1,106.00p | 1,131.00p | 1,060.00p | 1,129.00p | 633658 |
18/08/2021 | 1,030.00p | 1,110.00p | 1,025.00p | 1,110.00p | 1004736 |
17/08/2021 | 1,043.00p | 1,071.00p | 1,011.00p | 1,022.00p | 405486 |
16/08/2021 | 1,023.00p | 1,035.00p | 1,007.00p | 1,022.00p | 658160 |
13/08/2021 | 1,059.00p | 1,073.00p | 1,028.00p | 1,036.00p | 584218 |
12/08/2021 | 1,079.00p | 1,079.00p | 1,052.00p | 1,060.00p | 325015 |
11/08/2021 | 1,074.00p | 1,080.40p | 1,043.00p | 1,049.00p | 281691 |
10/08/2021 | 1,055.00p | 1,077.00p | 1,030.00p | 1,061.00p | 486261 |
09/08/2021 | 1,028.00p | 1,048.00p | 1,010.00p | 1,040.00p | 443503 |
06/08/2021 | 985.00p | 1,040.00p | 964.47p | 1,024.00p | 683656 |
05/08/2021 | 1,006.00p | 1,014.63p | 897.00p | 973.00p | 1894710 |
04/08/2021 | 1,014.00p | 1,030.00p | 1,006.00p | 1,011.00p | 352506 |
03/08/2021 | 1,030.00p | 1,034.00p | 1,006.00p | 1,014.00p | 611035 |
02/08/2021 | 980.00p | 1,026.00p | 980.00p | 1,020.00p | 579019 |
30/07/2021 | 1,018.00p | 1,037.00p | 1,007.07p | 1,009.00p | 555348 |
29/07/2021 | 1,002.00p | 1,023.00p | 986.00p | 1,017.00p | 592063 |
28/07/2021 | 937.00p | 1,009.00p | 915.50p | 1,002.00p | 751571 |
27/07/2021 | 945.00p | 948.00p | 895.50p | 925.00p | 817216 |
26/07/2021 | 942.00p | 966.50p | 912.50p | 918.50p | 376723 |
23/07/2021 | 965.00p | 965.00p | 929.50p | 955.50p | 433995 |
22/07/2021 | 928.50p | 960.00p | 928.50p | 932.00p | 509712 |
21/07/2021 | 891.00p | 931.50p | 877.50p | 927.50p | 607161 |
20/07/2021 | 882.50p | 899.00p | 867.50p | 882.00p | 498411 |
19/07/2021 | 910.00p | 919.50p | 820.50p | 881.00p | 993612 |
16/07/2021 | 928.00p | 959.50p | 900.50p | 908.00p | 585966 |
15/07/2021 | 925.50p | 955.00p | 886.50p | 910.50p | 641205 |
14/07/2021 | 960.00p | 960.00p | 899.00p | 944.00p | 566418 |
13/07/2021 | 963.00p | 987.50p | 927.00p | 949.50p | 429583 |
12/07/2021 | 951.50p | 985.60p | 947.35p | 962.00p | 1028529 |
09/07/2021 | 963.50p | 985.00p | 933.50p | 941.00p | 690586 |
08/07/2021 | 980.00p | 999.00p | 939.50p | 967.50p | 625206 |
07/07/2021 | 1,034.00p | 1,047.00p | 990.00p | 998.50p | 487856 |
06/07/2021 | 982.50p | 1,034.00p | 979.00p | 1,034.00p | 811359 |
05/07/2021 | 1,066.00p | 1,067.70p | 997.00p | 998.50p | 327487 |
02/07/2021 | 1,070.00p | 1,073.00p | 1,036.00p | 1,053.00p | 364752 |
01/07/2021 | 1,057.00p | 1,091.00p | 1,020.00p | 1,042.00p | 433157 |
30/06/2021 | 1,146.00p | 1,149.40p | 1,047.00p | 1,057.00p | 650446 |
29/06/2021 | 1,089.00p | 1,153.00p | 1,087.00p | 1,144.00p | 1294430 |
28/06/2021 | 1,064.00p | 1,090.00p | 1,045.00p | 1,082.00p | 569611 |
25/06/2021 | 1,007.00p | 1,061.00p | 987.50p | 1,048.00p | 590844 |
24/06/2021 | 989.50p | 1,026.00p | 975.50p | 1,020.00p | 532076 |
23/06/2021 | 978.00p | 996.00p | 953.00p | 982.00p | 501985 |
22/06/2021 | 950.00p | 971.00p | 939.50p | 969.00p | 262098 |
21/06/2021 | 960.50p | 962.00p | 929.50p | 959.50p | 383487 |
18/06/2021 | 976.50p | 988.41p | 930.00p | 938.50p | 1067345 |
17/06/2021 | 1,034.00p | 1,034.00p | 931.00p | 970.00p | 862817 |
16/06/2021 | 1,011.00p | 1,029.00p | 989.00p | 1,014.00p | 204387 |
15/06/2021 | 1,050.00p | 1,060.00p | 950.00p | 992.00p | 640015 |
14/06/2021 | 1,001.00p | 1,041.00p | 988.50p | 1,023.00p | 292226 |
11/06/2021 | 999.50p | 1,023.00p | 976.50p | 990.50p | 265434 |
10/06/2021 | 1,040.00p | 1,040.00p | 972.50p | 1,003.00p | 555427 |
09/06/2021 | 1,035.00p | 1,048.00p | 1,005.00p | 1,030.00p | 240119 |
08/06/2021 | 993.50p | 1,065.00p | 987.50p | 1,040.00p | 609539 |
07/06/2021 | 1,008.00p | 1,021.48p | 972.50p | 986.50p | 436798 |
04/06/2021 | 1,027.00p | 1,030.00p | 970.00p | 1,011.00p | 654301 |
03/06/2021 | 1,050.00p | 1,050.00p | 1,016.00p | 1,017.00p | 534842 |
02/06/2021 | 1,111.00p | 1,111.00p | 1,026.00p | 1,037.00p | 506132 |
01/06/2021 | 1,115.00p | 1,132.00p | 1,076.00p | 1,078.00p | 622277 |
31/05/2021 | 1,064.00p | 1,095.00p | 1,056.00p | 1,087.00p | 457443 |
28/05/2021 | 1,064.00p | 1,095.00p | 1,056.00p | 1,087.00p | 457443 |
27/05/2021 | 1,072.00p | 1,072.00p | 1,029.00p | 1,059.00p | 609043 |
26/05/2021 | 1,038.00p | 1,060.00p | 1,007.00p | 1,054.00p | 422560 |
25/05/2021 | 1,021.00p | 1,064.00p | 1,003.00p | 1,007.00p | 440335 |
24/05/2021 | 1,072.00p | 1,077.00p | 1,023.00p | 1,025.00p | 464760 |
21/05/2021 | 988.50p | 1,080.00p | 976.00p | 1,080.00p | 969039 |
20/05/2021 | 984.50p | 1,034.00p | 971.09p | 1,024.00p | 850756 |
19/05/2021 | 969.50p | 994.00p | 941.87p | 973.00p | 852513 |
18/05/2021 | 983.50p | 989.50p | 956.50p | 975.00p | 590355 |
17/05/2021 | 1,032.00p | 1,041.00p | 930.00p | 946.50p | 762232 |
14/05/2021 | 995.50p | 1,028.19p | 947.63p | 1,021.00p | 703228 |
13/05/2021 | 950.00p | 969.00p | 926.00p | 974.50p | 1212584 |
12/05/2021 | 1,018.00p | 1,053.00p | 960.50p | 972.50p | 1289096 |
11/05/2021 | 1,000.00p | 1,041.00p | 965.50p | 1,021.00p | 1521275 |
10/05/2021 | 1,162.00p | 1,162.00p | 1,029.00p | 1,051.00p | 911660 |
07/05/2021 | 1,030.00p | 1,149.00p | 1,007.84p | 1,127.00p | 1232358 |
06/05/2021 | 1,120.00p | 1,120.00p | 1,012.00p | 1,038.00p | 3035457 |
05/05/2021 | 1,159.00p | 1,206.97p | 1,088.00p | 1,117.00p | 1008435 |
04/05/2021 | 1,344.00p | 1,347.00p | 1,149.00p | 1,154.00p | 1351541 |
03/05/2021 | 1,336.00p | 1,341.00p | 1,280.00p | 1,336.00p | 640779 |
30/04/2021 | 1,336.00p | 1,341.00p | 1,280.00p | 1,336.00p | 640779 |
29/04/2021 | 1,352.00p | 1,352.00p | 1,304.56p | 1,336.00p | 364204 |
28/04/2021 | 1,355.00p | 1,369.37p | 1,305.00p | 1,321.00p | 403871 |
27/04/2021 | 1,344.00p | 1,380.00p | 1,338.00p | 1,352.00p | 543034 |
26/04/2021 | 1,320.00p | 1,363.00p | 1,305.21p | 1,341.00p | 499165 |
23/04/2021 | 1,285.00p | 1,318.00p | 1,255.00p | 1,312.00p | 409110 |
22/04/2021 | 1,210.00p | 1,310.00p | 1,210.00p | 1,292.00p | 1284822 |
21/04/2021 | 1,148.00p | 1,179.00p | 1,131.00p | 1,173.00p | 498042 |
20/04/2021 | 1,186.00p | 1,215.16p | 1,140.00p | 1,150.00p | 723394 |
19/04/2021 | 1,236.00p | 1,263.00p | 1,191.00p | 1,191.00p | 741627 |
16/04/2021 | 1,186.00p | 1,268.76p | 1,186.00p | 1,259.00p | 1014989 |
15/04/2021 | 1,220.00p | 1,242.00p | 1,192.94p | 1,210.00p | 429032 |
14/04/2021 | 1,232.00p | 1,249.00p | 1,204.60p | 1,227.00p | 311130 |
13/04/2021 | 1,264.00p | 1,264.00p | 1,206.00p | 1,232.00p | 333708 |
12/04/2021 | 1,236.00p | 1,241.21p | 1,200.00p | 1,220.00p | 366912 |
09/04/2021 | 1,230.00p | 1,250.00p | 1,210.00p | 1,250.00p | 349959 |
08/04/2021 | 1,243.00p | 1,269.00p | 1,182.00p | 1,230.00p | 746305 |
07/04/2021 | 1,253.00p | 1,272.00p | 1,205.00p | 1,229.00p | 1163339 |
06/04/2021 | 1,260.00p | 1,276.00p | 1,231.00p | 1,253.00p | 673066 |
02/04/2021 | 1,270.00p | 1,284.00p | 1,237.00p | 1,256.00p | 994232 |
01/04/2021 | 1,270.00p | 1,284.00p | 1,237.00p | 1,256.00p | 994232 |
31/03/2021 | 1,178.00p | 1,268.00p | 1,178.00p | 1,256.00p | 1080698 |
30/03/2021 | 1,182.00p | 1,182.00p | 1,130.00p | 1,170.00p | 485861 |
29/03/2021 | 1,128.00p | 1,206.00p | 1,128.00p | 1,164.00p | 1342615 |
26/03/2021 | 1,106.00p | 1,144.00p | 1,092.00p | 1,126.00p | 480517 |
25/03/2021 | 1,110.00p | 1,144.00p | 1,054.00p | 1,090.00p | 997065 |
24/03/2021 | 1,110.00p | 1,158.00p | 1,097.53p | 1,126.00p | 724159 |
23/03/2021 | 1,140.00p | 1,180.00p | 1,116.00p | 1,130.00p | 847534 |
22/03/2021 | 1,118.00p | 1,172.00p | 1,090.00p | 1,172.00p | 1372253 |
19/03/2021 | 1,198.00p | 1,198.00p | 1,104.00p | 1,130.00p | 2557954 |
*Close Price adjusted for both dividends and splits