Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/12/2021 | 9,520.00p | 9,590.00p | 9,298.03p | 9,485.00p | 46105 |
03/12/2021 | 9,250.00p | 9,500.00p | 9,250.00p | 9,320.00p | 38141 |
02/12/2021 | 9,445.00p | 9,560.00p | 9,400.00p | 9,450.00p | 154481 |
01/12/2021 | 9,200.00p | 9,605.00p | 9,200.00p | 9,540.00p | 54324 |
30/11/2021 | 9,350.00p | 9,550.00p | 9,305.00p | 9,360.00p | 81193 |
29/11/2021 | 9,260.00p | 9,630.00p | 9,260.00p | 9,500.00p | 170616 |
26/11/2021 | 8,925.00p | 9,300.00p | 8,900.00p | 9,260.00p | 102731 |
25/11/2021 | 8,975.00p | 9,105.00p | 8,913.75p | 8,975.00p | 43559 |
24/11/2021 | 9,135.00p | 9,146.04p | 8,810.00p | 9,025.00p | 74642 |
23/11/2021 | 9,410.00p | 9,410.00p | 9,105.00p | 9,105.00p | 68773 |
22/11/2021 | 9,720.00p | 9,720.00p | 9,314.44p | 9,325.00p | 72336 |
19/11/2021 | 9,535.00p | 9,660.00p | 9,460.00p | 9,600.00p | 107553 |
18/11/2021 | 9,465.00p | 9,695.00p | 9,445.00p | 9,570.00p | 124921 |
17/11/2021 | 9,470.00p | 9,570.00p | 9,400.00p | 9,445.00p | 169364 |
16/11/2021 | 9,700.00p | 9,730.00p | 9,410.00p | 9,475.00p | 69925 |
15/11/2021 | 9,555.00p | 9,850.00p | 9,388.11p | 9,700.00p | 91597 |
12/11/2021 | 9,905.00p | 9,905.00p | 9,615.00p | 9,660.00p | 44840 |
11/11/2021 | 9,800.00p | 9,800.00p | 9,539.44p | 9,725.00p | 101882 |
10/11/2021 | 9,665.00p | 9,765.00p | 9,605.00p | 9,650.00p | 69085 |
09/11/2021 | 9,720.00p | 9,735.00p | 9,625.00p | 9,660.00p | 30858 |
08/11/2021 | 9,895.00p | 9,895.00p | 9,670.00p | 9,720.00p | 33688 |
05/11/2021 | 9,910.00p | 10,050.00p | 9,765.00p | 9,835.00p | 61020 |
04/11/2021 | 9,605.00p | 9,895.00p | 9,566.00p | 9,895.00p | 43221 |
03/11/2021 | 9,800.00p | 9,890.00p | 9,510.00p | 9,655.00p | 59888 |
02/11/2021 | 9,510.00p | 9,855.00p | 9,482.42p | 9,745.00p | 130412 |
01/11/2021 | 9,660.00p | 9,700.00p | 9,430.00p | 9,495.00p | 70770 |
29/10/2021 | 10,130.00p | 10,300.00p | 9,540.00p | 9,645.00p | 140925 |
28/10/2021 | 10,300.00p | 10,470.00p | 10,258.10p | 10,450.00p | 50097 |
27/10/2021 | 10,500.00p | 10,604.00p | 10,270.00p | 10,300.00p | 47684 |
26/10/2021 | 10,520.00p | 10,588.00p | 10,370.00p | 10,490.00p | 56596 |
25/10/2021 | 10,560.00p | 10,610.00p | 10,380.00p | 10,520.00p | 32338 |
22/10/2021 | 10,390.00p | 10,650.00p | 10,350.00p | 10,560.00p | 96487 |
21/10/2021 | 10,420.00p | 10,540.00p | 10,280.00p | 10,380.00p | 39885 |
20/10/2021 | 10,500.00p | 10,540.00p | 10,280.00p | 10,490.00p | 47302 |
19/10/2021 | 10,330.00p | 10,433.94p | 10,300.00p | 10,330.00p | 66567 |
18/10/2021 | 10,310.00p | 10,398.00p | 10,200.00p | 10,310.00p | 88856 |
15/10/2021 | 10,300.00p | 10,390.00p | 10,200.00p | 10,270.00p | 98074 |
14/10/2021 | 10,240.00p | 10,270.00p | 10,044.05p | 10,230.00p | 44246 |
13/10/2021 | 10,000.00p | 10,110.00p | 9,845.00p | 10,080.00p | 48736 |
12/10/2021 | 9,800.00p | 10,010.00p | 9,725.00p | 9,965.00p | 76269 |
11/10/2021 | 10,090.00p | 10,220.00p | 9,655.00p | 9,845.00p | 70034 |
08/10/2021 | 9,880.00p | 9,995.00p | 9,615.00p | 9,650.00p | 47310 |
07/10/2021 | 9,830.00p | 9,835.00p | 9,480.00p | 9,800.00p | 66490 |
06/10/2021 | 9,870.00p | 9,870.00p | 9,563.49p | 9,660.00p | 69949 |
05/10/2021 | 9,835.00p | 9,960.00p | 9,750.00p | 9,750.00p | 106636 |
04/10/2021 | 9,885.00p | 10,050.00p | 9,812.73p | 9,825.00p | 54567 |
01/10/2021 | 10,200.00p | 10,254.00p | 9,895.00p | 9,925.00p | 62566 |
30/09/2021 | 10,500.00p | 10,640.00p | 10,230.00p | 10,270.00p | 73028 |
29/09/2021 | 10,350.00p | 10,550.00p | 10,350.00p | 10,430.00p | 98365 |
28/09/2021 | 10,510.00p | 10,532.00p | 10,312.82p | 10,350.00p | 58731 |
27/09/2021 | 10,990.00p | 10,990.00p | 10,470.00p | 10,520.00p | 50673 |
24/09/2021 | 11,120.00p | 11,150.00p | 10,770.00p | 10,860.00p | 57063 |
23/09/2021 | 11,200.00p | 11,280.00p | 11,130.00p | 11,130.00p | 51186 |
22/09/2021 | 11,080.00p | 11,270.00p | 11,080.00p | 11,160.00p | 38201 |
21/09/2021 | 11,260.00p | 11,370.00p | 11,070.00p | 11,100.00p | 40427 |
20/09/2021 | 11,100.00p | 11,280.00p | 11,000.00p | 11,210.00p | 81194 |
17/09/2021 | 11,580.00p | 11,720.00p | 10,990.00p | 11,190.00p | 231630 |
16/09/2021 | 11,620.00p | 11,750.00p | 10,740.00p | 11,590.00p | 204283 |
15/09/2021 | 11,840.00p | 11,885.60p | 11,600.00p | 11,600.00p | 53932 |
14/09/2021 | 11,840.00p | 11,890.00p | 11,710.00p | 11,870.00p | 37181 |
13/09/2021 | 12,010.00p | 12,180.00p | 11,870.00p | 11,870.00p | 52331 |
10/09/2021 | 12,020.00p | 12,134.00p | 11,970.00p | 11,990.00p | 40071 |
09/09/2021 | 12,000.00p | 12,000.00p | 11,820.00p | 11,940.00p | 28535 |
08/09/2021 | 12,300.00p | 12,300.00p | 11,817.40p | 11,970.00p | 62247 |
07/09/2021 | 12,040.00p | 12,310.00p | 12,040.00p | 12,220.00p | 55305 |
06/09/2021 | 11,650.00p | 12,080.00p | 11,650.00p | 12,050.00p | 52760 |
03/09/2021 | 11,940.00p | 12,010.00p | 11,850.00p | 11,890.00p | 62108 |
02/09/2021 | 11,560.00p | 11,990.00p | 11,560.00p | 11,960.00p | 56772 |
01/09/2021 | 11,600.00p | 11,775.44p | 11,570.00p | 11,750.00p | 30566 |
31/08/2021 | 11,800.00p | 11,850.00p | 11,550.00p | 11,570.00p | 82427 |
27/08/2021 | 11,860.00p | 12,000.00p | 11,664.05p | 11,740.00p | 54159 |
26/08/2021 | 11,640.00p | 11,980.00p | 11,640.00p | 11,960.00p | 34131 |
25/08/2021 | 12,000.00p | 12,070.00p | 11,870.00p | 11,890.00p | 35395 |
24/08/2021 | 11,990.00p | 12,020.00p | 11,720.00p | 11,870.00p | 48292 |
23/08/2021 | 11,790.00p | 11,960.00p | 11,730.00p | 11,890.00p | 40043 |
20/08/2021 | 11,540.00p | 11,790.00p | 11,500.00p | 11,700.00p | 36853 |
19/08/2021 | 11,410.00p | 11,780.00p | 11,410.00p | 11,690.00p | 39329 |
18/08/2021 | 11,540.00p | 11,760.00p | 11,540.00p | 11,670.00p | 37125 |
17/08/2021 | 11,650.00p | 11,800.00p | 11,470.00p | 11,570.00p | 51129 |
16/08/2021 | 11,610.00p | 11,700.00p | 11,530.00p | 11,610.00p | 46975 |
13/08/2021 | 11,750.00p | 11,870.00p | 11,700.00p | 11,700.00p | 27542 |
12/08/2021 | 11,690.00p | 11,740.00p | 11,600.00p | 11,740.00p | 40581 |
11/08/2021 | 11,420.00p | 11,760.00p | 11,360.00p | 11,670.00p | 41613 |
10/08/2021 | 11,700.00p | 11,950.00p | 11,589.30p | 11,650.00p | 54320 |
09/08/2021 | 11,760.00p | 11,930.00p | 11,730.00p | 11,810.00p | 49523 |
06/08/2021 | 11,760.00p | 11,870.00p | 11,670.00p | 11,780.00p | 38922 |
05/08/2021 | 11,680.00p | 11,760.00p | 11,500.00p | 11,730.00p | 35542 |
04/08/2021 | 11,870.00p | 11,870.00p | 11,660.00p | 11,680.00p | 66812 |
03/08/2021 | 11,540.00p | 11,880.00p | 11,480.00p | 11,750.00p | 45575 |
02/08/2021 | 11,410.00p | 11,550.00p | 11,280.00p | 11,530.00p | 55152 |
30/07/2021 | 11,440.00p | 11,450.00p | 11,192.12p | 11,370.00p | 50202 |
29/07/2021 | 11,410.00p | 11,470.00p | 11,180.00p | 11,360.00p | 66039 |
28/07/2021 | 11,200.00p | 11,470.00p | 11,150.00p | 11,370.00p | 80837 |
27/07/2021 | 11,600.00p | 11,690.00p | 11,049.50p | 11,140.00p | 80228 |
26/07/2021 | 11,880.00p | 11,960.00p | 11,760.00p | 11,800.00p | 42762 |
23/07/2021 | 11,870.00p | 12,000.00p | 11,780.00p | 11,940.00p | 52857 |
22/07/2021 | 11,570.00p | 11,890.00p | 11,570.00p | 11,770.00p | 43830 |
21/07/2021 | 11,210.00p | 11,680.00p | 11,210.00p | 11,590.00p | 29686 |
20/07/2021 | 11,330.00p | 11,410.00p | 11,250.00p | 11,360.00p | 50363 |
19/07/2021 | 11,440.00p | 11,481.67p | 11,250.00p | 11,300.00p | 70264 |
16/07/2021 | 11,590.00p | 11,590.00p | 11,440.00p | 11,440.00p | 30413 |
15/07/2021 | 11,570.00p | 11,650.00p | 11,420.00p | 11,430.00p | 49907 |
14/07/2021 | 11,700.00p | 11,700.00p | 11,550.00p | 11,570.00p | 46170 |
13/07/2021 | 11,530.00p | 11,650.00p | 11,480.00p | 11,630.00p | 56443 |
12/07/2021 | 11,550.00p | 11,590.00p | 11,430.00p | 11,540.00p | 68623 |
09/07/2021 | 11,550.00p | 11,550.00p | 11,390.00p | 11,450.00p | 30738 |
08/07/2021 | 11,660.00p | 11,800.00p | 11,312.80p | 11,440.00p | 46311 |
07/07/2021 | 11,770.00p | 11,920.00p | 11,700.00p | 11,800.00p | 41867 |
06/07/2021 | 11,390.00p | 11,740.00p | 11,390.00p | 11,740.00p | 45433 |
05/07/2021 | 11,730.00p | 11,730.58p | 11,580.00p | 11,640.00p | 65065 |
02/07/2021 | 11,740.00p | 11,740.00p | 11,570.00p | 11,600.00p | 30516 |
01/07/2021 | 11,450.00p | 11,700.00p | 11,450.00p | 11,640.00p | 47879 |
30/06/2021 | 11,760.00p | 11,760.00p | 11,400.00p | 11,400.00p | 97979 |
29/06/2021 | 11,410.00p | 11,717.75p | 11,380.00p | 11,610.00p | 48426 |
28/06/2021 | 11,260.00p | 11,450.00p | 11,230.00p | 11,370.00p | 77896 |
25/06/2021 | 11,270.00p | 11,380.00p | 11,180.00p | 11,300.00p | 46137 |
24/06/2021 | 11,190.00p | 11,320.00p | 11,150.00p | 11,270.00p | 136354 |
23/06/2021 | 11,240.00p | 11,320.00p | 11,120.00p | 11,190.00p | 56670 |
22/06/2021 | 11,300.00p | 11,360.00p | 11,090.00p | 11,210.00p | 60210 |
21/06/2021 | 11,200.00p | 11,230.00p | 10,850.00p | 11,230.00p | 90835 |
18/06/2021 | 11,560.00p | 11,680.00p | 11,160.00p | 11,200.00p | 100088 |
17/06/2021 | 11,440.00p | 11,580.00p | 11,240.00p | 11,560.00p | 84165 |
16/06/2021 | 11,330.00p | 11,530.00p | 11,280.00p | 11,490.00p | 92829 |
15/06/2021 | 11,510.00p | 11,560.00p | 11,310.00p | 11,320.00p | 78163 |
14/06/2021 | 11,520.00p | 11,560.00p | 11,390.00p | 11,500.00p | 54817 |
11/06/2021 | 11,390.00p | 11,490.00p | 11,270.00p | 11,460.00p | 44527 |
10/06/2021 | 11,780.00p | 11,780.00p | 11,340.00p | 11,460.00p | 54263 |
09/06/2021 | 11,740.00p | 11,770.00p | 11,490.00p | 11,600.00p | 55596 |
08/06/2021 | 11,740.00p | 11,825.55p | 11,620.00p | 11,790.00p | 71580 |
07/06/2021 | 11,900.00p | 12,020.00p | 11,640.00p | 11,720.00p | 41954 |
04/06/2021 | 11,920.00p | 11,990.00p | 11,647.27p | 11,900.00p | 41732 |
03/06/2021 | 11,900.00p | 12,050.00p | 11,778.18p | 11,920.00p | 62099 |
02/06/2021 | 12,150.00p | 12,240.00p | 11,860.00p | 11,920.00p | 54485 |
01/06/2021 | 12,010.00p | 12,260.00p | 11,970.00p | 12,100.00p | 58412 |
28/05/2021 | 11,900.00p | 12,010.00p | 11,753.90p | 11,940.00p | 55647 |
27/05/2021 | 11,730.00p | 11,940.00p | 11,560.00p | 11,880.00p | 119808 |
26/05/2021 | 11,650.00p | 11,810.00p | 11,619.00p | 11,680.00p | 74845 |
25/05/2021 | 11,450.00p | 11,726.90p | 11,434.10p | 11,650.00p | 86573 |
24/05/2021 | 11,470.00p | 11,570.00p | 11,420.00p | 11,420.00p | 33404 |
21/05/2021 | 11,370.00p | 11,530.00p | 11,240.00p | 11,470.00p | 115229 |
20/05/2021 | 11,160.00p | 11,340.00p | 11,044.24p | 11,340.00p | 95782 |
19/05/2021 | 11,040.00p | 11,110.00p | 10,830.00p | 11,030.00p | 63325 |
18/05/2021 | 10,810.00p | 11,210.00p | 10,800.00p | 11,100.00p | 63806 |
17/05/2021 | 10,960.00p | 11,150.00p | 10,710.00p | 10,730.00p | 40973 |
14/05/2021 | 10,960.00p | 11,130.00p | 10,930.00p | 11,000.00p | 57749 |
13/05/2021 | 10,950.00p | 10,950.00p | 10,610.00p | 10,950.00p | 64550 |
12/05/2021 | 10,680.00p | 10,950.00p | 10,680.00p | 10,830.00p | 93083 |
11/05/2021 | 10,850.00p | 10,850.00p | 10,530.00p | 10,630.00p | 90302 |
10/05/2021 | 10,870.00p | 10,920.00p | 10,760.00p | 10,790.00p | 116483 |
07/05/2021 | 10,450.00p | 10,950.00p | 10,450.00p | 10,870.00p | 82954 |
06/05/2021 | 10,800.00p | 10,800.00p | 10,600.00p | 10,720.00p | 95337 |
05/05/2021 | 10,450.00p | 10,750.00p | 10,450.00p | 10,700.00p | 84234 |
04/05/2021 | 10,850.00p | 10,950.00p | 10,550.00p | 10,550.00p | 92200 |
30/04/2021 | 10,630.00p | 10,930.50p | 10,630.00p | 10,850.00p | 92798 |
29/04/2021 | 10,790.00p | 10,800.00p | 10,617.57p | 10,650.00p | 39555 |
28/04/2021 | 10,610.00p | 10,870.00p | 10,610.00p | 10,710.00p | 26900 |
27/04/2021 | 10,800.00p | 10,884.74p | 10,738.10p | 10,880.00p | 43578 |
26/04/2021 | 10,800.00p | 10,940.00p | 10,680.00p | 10,820.00p | 34076 |
23/04/2021 | 10,670.00p | 10,770.00p | 10,510.00p | 10,770.00p | 63623 |
22/04/2021 | 10,560.00p | 10,740.00p | 10,530.00p | 10,690.00p | 57862 |
21/04/2021 | 10,680.00p | 10,680.00p | 10,405.47p | 10,560.00p | 86296 |
20/04/2021 | 10,820.00p | 10,820.00p | 10,550.00p | 10,590.00p | 44651 |
19/04/2021 | 10,840.00p | 11,070.00p | 10,720.00p | 10,750.00p | 82786 |
16/04/2021 | 10,800.00p | 10,920.00p | 10,650.00p | 10,830.00p | 88275 |
15/04/2021 | 10,600.00p | 10,800.00p | 10,510.00p | 10,800.00p | 79667 |
14/04/2021 | 10,500.00p | 10,560.00p | 10,350.00p | 10,520.00p | 49165 |
13/04/2021 | 10,120.00p | 10,560.00p | 10,110.00p | 10,510.00p | 98069 |
12/04/2021 | 10,550.00p | 10,550.00p | 10,020.00p | 10,120.00p | 63395 |
09/04/2021 | 10,360.00p | 10,590.00p | 10,300.00p | 10,500.00p | 59854 |
08/04/2021 | 10,500.00p | 10,530.00p | 10,330.00p | 10,360.00p | 57922 |
07/04/2021 | 10,400.00p | 10,580.00p | 10,340.00p | 10,440.00p | 278855 |
06/04/2021 | 10,110.00p | 10,330.00p | 10,100.00p | 10,310.00p | 60355 |
01/04/2021 | 9,925.00p | 10,061.60p | 9,920.00p | 10,060.00p | 77441 |
31/03/2021 | 9,785.00p | 10,030.00p | 9,780.00p | 9,965.00p | 74457 |
30/03/2021 | 9,745.00p | 9,895.00p | 9,680.00p | 9,870.00p | 107252 |
29/03/2021 | 9,750.00p | 9,860.00p | 9,635.00p | 9,700.00p | 106687 |
26/03/2021 | 9,680.00p | 9,810.00p | 9,609.01p | 9,800.00p | 72231 |
25/03/2021 | 9,465.00p | 9,635.00p | 9,440.00p | 9,615.00p | 91949 |
24/03/2021 | 9,350.00p | 9,620.00p | 9,335.00p | 9,505.00p | 58975 |
23/03/2021 | 9,480.00p | 9,560.00p | 9,252.75p | 9,440.00p | 71969 |
22/03/2021 | 9,615.00p | 9,615.00p | 9,370.00p | 9,465.00p | 54809 |
19/03/2021 | 9,445.00p | 9,595.00p | 9,340.00p | 9,550.00p | 98445 |
18/03/2021 | 9,500.00p | 9,650.00p | 9,270.00p | 9,565.00p | 148409 |
17/03/2021 | 10,180.00p | 10,250.00p | 9,252.75p | 9,445.00p | 124015 |
16/03/2021 | 10,040.00p | 10,310.00p | 9,940.00p | 10,180.00p | 76600 |
15/03/2021 | 9,830.00p | 10,060.00p | 9,830.00p | 9,985.00p | 89891 |
12/03/2021 | 10,000.00p | 10,060.00p | 9,730.00p | 9,875.00p | 55080 |
11/03/2021 | 9,900.00p | 10,220.00p | 9,810.00p | 9,855.00p | 103628 |
10/03/2021 | 9,650.00p | 9,855.00p | 9,501.67p | 9,800.00p | 55706 |
09/03/2021 | 9,100.00p | 9,820.00p | 9,040.00p | 9,735.00p | 155152 |
08/03/2021 | 9,790.00p | 9,915.00p | 9,090.00p | 9,135.00p | 164510 |
05/03/2021 | 9,765.00p | 9,905.00p | 9,717.77p | 9,750.00p | 82410 |
04/03/2021 | 10,190.00p | 10,190.00p | 9,705.00p | 9,835.00p | 95220 |
03/03/2021 | 10,010.00p | 10,220.00p | 9,925.00p | 10,050.00p | 164696 |
02/03/2021 | 9,920.00p | 10,130.00p | 9,833.04p | 9,995.00p | 105059 |
01/03/2021 | 9,640.00p | 9,915.00p | 9,620.00p | 9,915.00p | 80071 |
26/02/2021 | 9,720.00p | 9,765.00p | 9,460.00p | 9,555.00p | 141011 |
25/02/2021 | 9,855.00p | 9,900.00p | 9,715.00p | 9,805.00p | 58006 |
24/02/2021 | 9,715.00p | 9,970.00p | 9,635.00p | 9,805.00p | 54881 |
23/02/2021 | 9,760.00p | 9,905.00p | 9,550.00p | 9,740.00p | 94463 |
*Close Price adjusted for both dividends and splits