Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/02/2021 | 9,845.00p | 9,890.00p | 9,615.01p | 9,800.00p | 61397 |
19/02/2021 | 10,100.00p | 10,180.00p | 9,845.00p | 9,905.00p | 70686 |
18/02/2021 | 10,250.00p | 10,250.00p | 10,030.00p | 10,090.00p | 61486 |
17/02/2021 | 10,270.00p | 10,320.00p | 10,104.51p | 10,120.00p | 98778 |
16/02/2021 | 10,260.00p | 10,300.00p | 10,130.00p | 10,280.00p | 68360 |
15/02/2021 | 10,480.00p | 10,520.00p | 10,260.00p | 10,270.00p | 54054 |
12/02/2021 | 10,560.00p | 10,670.00p | 10,380.00p | 10,410.00p | 34211 |
11/02/2021 | 10,400.00p | 10,610.00p | 10,220.00p | 10,500.00p | 68435 |
10/02/2021 | 10,480.00p | 10,500.00p | 10,130.00p | 10,190.00p | 71697 |
09/02/2021 | 10,240.00p | 10,380.00p | 10,050.00p | 10,300.00p | 135702 |
08/02/2021 | 10,020.00p | 10,220.00p | 9,750.00p | 10,140.00p | 88968 |
05/02/2021 | 10,030.00p | 10,150.00p | 9,950.00p | 9,950.00p | 84516 |
04/02/2021 | 10,250.00p | 10,280.00p | 9,965.00p | 10,000.00p | 66271 |
03/02/2021 | 10,280.00p | 10,340.00p | 10,150.00p | 10,230.00p | 126341 |
02/02/2021 | 10,300.00p | 10,340.00p | 10,090.00p | 10,180.00p | 87162 |
01/02/2021 | 10,380.00p | 10,480.00p | 10,200.00p | 10,280.00p | 63025 |
29/01/2021 | 10,460.00p | 10,540.00p | 10,260.00p | 10,330.00p | 51133 |
28/01/2021 | 10,410.00p | 10,620.00p | 10,110.00p | 10,500.00p | 77794 |
27/01/2021 | 10,720.00p | 10,720.00p | 10,280.00p | 10,520.00p | 65361 |
26/01/2021 | 10,500.00p | 10,630.00p | 10,310.00p | 10,600.00p | 55632 |
25/01/2021 | 10,620.00p | 10,670.00p | 10,420.00p | 10,460.00p | 50725 |
22/01/2021 | 10,990.00p | 11,070.00p | 10,560.00p | 10,580.00p | 61346 |
21/01/2021 | 10,880.00p | 11,000.00p | 10,840.00p | 10,890.00p | 123639 |
20/01/2021 | 10,730.00p | 10,890.00p | 10,570.00p | 10,780.00p | 87334 |
19/01/2021 | 10,790.00p | 10,860.00p | 10,407.27p | 10,680.00p | 71266 |
18/01/2021 | 10,750.00p | 10,800.00p | 10,520.00p | 10,730.00p | 62690 |
15/01/2021 | 11,250.00p | 11,460.00p | 10,660.00p | 10,710.00p | 107515 |
14/01/2021 | 10,860.00p | 11,360.00p | 10,700.00p | 11,300.00p | 167003 |
13/01/2021 | 10,840.00p | 10,920.12p | 10,680.00p | 10,850.00p | 89797 |
12/01/2021 | 11,700.00p | 11,700.00p | 10,548.79p | 10,850.00p | 196555 |
11/01/2021 | 11,680.00p | 11,770.00p | 11,590.00p | 11,630.00p | 62698 |
08/01/2021 | 11,810.00p | 11,833.94p | 11,620.00p | 11,680.00p | 54504 |
07/01/2021 | 11,800.00p | 11,800.00p | 11,480.00p | 11,650.00p | 44381 |
06/01/2021 | 11,650.00p | 11,730.00p | 11,310.00p | 11,730.00p | 74504 |
05/01/2021 | 11,690.00p | 11,690.00p | 11,290.00p | 11,640.00p | 45134 |
04/01/2021 | 11,360.00p | 11,494.64p | 11,140.00p | 11,460.00p | 61856 |
31/12/2020 | 11,450.00p | 11,460.00p | 11,140.00p | 11,200.00p | 40720 |
30/12/2020 | 11,560.00p | 11,720.00p | 11,280.00p | 11,330.00p | 39332 |
29/12/2020 | 11,330.00p | 11,640.00p | 11,320.00p | 11,550.00p | 76295 |
24/12/2020 | 11,190.00p | 11,270.00p | 10,960.00p | 11,270.00p | 18126 |
23/12/2020 | 10,850.00p | 11,070.00p | 10,840.00p | 10,930.00p | 33762 |
22/12/2020 | 10,740.00p | 11,050.00p | 10,730.00p | 11,050.00p | 42330 |
21/12/2020 | 10,770.00p | 10,890.00p | 10,350.00p | 10,730.00p | 64009 |
18/12/2020 | 10,690.00p | 10,980.00p | 10,579.13p | 10,910.00p | 128128 |
17/12/2020 | 10,400.00p | 10,640.00p | 10,232.20p | 10,620.00p | 73918 |
16/12/2020 | 9,995.00p | 10,320.00p | 9,900.00p | 10,300.00p | 84468 |
15/12/2020 | 10,030.00p | 10,080.00p | 9,870.00p | 10,020.00p | 62282 |
14/12/2020 | 10,220.00p | 10,325.22p | 9,985.00p | 10,120.00p | 64969 |
11/12/2020 | 9,790.00p | 10,280.00p | 9,760.00p | 10,210.00p | 75559 |
10/12/2020 | 9,915.00p | 10,018.62p | 9,730.00p | 9,935.00p | 64743 |
09/12/2020 | 9,800.00p | 9,985.00p | 9,575.00p | 9,915.00p | 75132 |
08/12/2020 | 10,000.00p | 10,150.00p | 9,670.00p | 9,755.00p | 83046 |
07/12/2020 | 10,600.00p | 10,900.00p | 9,875.00p | 10,010.00p | 159814 |
04/12/2020 | 10,020.00p | 10,090.00p | 9,790.00p | 9,875.00p | 62362 |
03/12/2020 | 9,650.00p | 10,020.00p | 9,640.00p | 10,020.00p | 79302 |
02/12/2020 | 9,720.00p | 9,755.00p | 9,560.00p | 9,695.00p | 81828 |
01/12/2020 | 9,850.00p | 9,965.00p | 9,515.00p | 9,790.00p | 78139 |
30/11/2020 | 9,595.00p | 10,000.00p | 9,565.00p | 9,840.00p | 126651 |
27/11/2020 | 9,200.00p | 9,580.00p | 9,200.00p | 9,580.00p | 100301 |
26/11/2020 | 9,205.00p | 9,450.00p | 9,105.00p | 9,385.00p | 73044 |
25/11/2020 | 9,500.00p | 9,500.00p | 9,111.84p | 9,200.00p | 128962 |
24/11/2020 | 9,950.00p | 10,060.00p | 9,405.00p | 9,455.00p | 120774 |
23/11/2020 | 9,920.00p | 9,985.00p | 9,725.00p | 9,845.00p | 64434 |
20/11/2020 | 10,180.00p | 10,180.00p | 9,780.00p | 9,900.00p | 51123 |
19/11/2020 | 9,780.00p | 10,022.12p | 9,750.00p | 9,945.00p | 109440 |
18/11/2020 | 9,730.00p | 9,855.00p | 9,535.00p | 9,755.00p | 93736 |
17/11/2020 | 9,850.00p | 9,855.00p | 9,604.75p | 9,730.00p | 91544 |
16/11/2020 | 9,975.00p | 10,050.00p | 9,474.06p | 9,655.00p | 154526 |
13/11/2020 | 9,885.00p | 10,160.00p | 9,840.00p | 9,845.00p | 69917 |
12/11/2020 | 9,870.00p | 10,290.00p | 9,820.00p | 10,060.00p | 114746 |
10/11/2020 | 10,660.00p | 10,825.42p | 10,065.88p | 10,100.00p | 213471 |
09/11/2020 | 11,760.00p | 12,159.50p | 10,060.00p | 10,590.00p | 187083 |
06/11/2020 | 10,840.00p | 11,540.00p | 10,570.00p | 11,460.00p | 167054 |
05/11/2020 | 10,590.00p | 10,900.00p | 10,590.00p | 10,850.00p | 106484 |
04/11/2020 | 10,450.00p | 10,570.00p | 10,350.00p | 10,520.00p | 60416 |
03/11/2020 | 10,250.00p | 10,500.00p | 10,210.00p | 10,500.00p | 79188 |
02/11/2020 | 10,330.00p | 10,330.00p | 9,846.28p | 10,160.00p | 121651 |
30/10/2020 | 10,480.00p | 10,652.42p | 10,230.00p | 10,370.00p | 77613 |
29/10/2020 | 10,600.00p | 10,761.92p | 10,500.00p | 10,570.00p | 117265 |
28/10/2020 | 10,990.00p | 11,080.00p | 10,480.00p | 10,660.00p | 117706 |
27/10/2020 | 11,040.00p | 11,200.00p | 10,840.00p | 11,000.00p | 72792 |
26/10/2020 | 10,800.00p | 11,040.00p | 10,660.00p | 10,890.00p | 63964 |
23/10/2020 | 10,610.00p | 10,870.00p | 10,550.00p | 10,800.00p | 105432 |
22/10/2020 | 10,400.00p | 10,660.00p | 10,270.00p | 10,600.00p | 61283 |
21/10/2020 | 10,460.00p | 10,590.00p | 10,296.98p | 10,430.00p | 47660 |
20/10/2020 | 10,610.00p | 10,680.00p | 10,400.00p | 10,530.00p | 52076 |
19/10/2020 | 10,500.00p | 10,840.91p | 10,500.00p | 10,600.00p | 51319 |
16/10/2020 | 10,600.00p | 10,869.09p | 10,600.00p | 10,640.00p | 56146 |
15/10/2020 | 10,860.00p | 10,860.00p | 10,450.00p | 10,560.00p | 46678 |
14/10/2020 | 10,810.00p | 10,980.00p | 10,670.00p | 10,870.00p | 40620 |
13/10/2020 | 11,000.00p | 11,000.00p | 10,435.16p | 10,640.00p | 56163 |
12/10/2020 | 10,600.00p | 10,877.40p | 10,430.00p | 10,740.00p | 68989 |
09/10/2020 | 10,200.00p | 10,500.00p | 10,200.00p | 10,480.00p | 54074 |
08/10/2020 | 10,540.00p | 10,630.00p | 10,370.00p | 10,370.00p | 67832 |
07/10/2020 | 10,630.00p | 10,774.22p | 10,530.00p | 10,540.00p | 52567 |
06/10/2020 | 10,580.00p | 10,690.00p | 10,480.00p | 10,600.00p | 61042 |
05/10/2020 | 10,350.00p | 10,600.00p | 10,190.00p | 10,520.00p | 74027 |
02/10/2020 | 10,190.00p | 10,330.00p | 10,013.65p | 10,330.00p | 48984 |
01/10/2020 | 10,240.00p | 10,350.00p | 10,110.00p | 10,290.00p | 100581 |
30/09/2020 | 10,030.00p | 10,190.00p | 9,897.65p | 10,190.00p | 101224 |
29/09/2020 | 10,100.00p | 10,230.00p | 9,965.00p | 10,040.00p | 74028 |
28/09/2020 | 10,000.00p | 10,280.00p | 9,965.00p | 10,000.00p | 56607 |
25/09/2020 | 9,660.00p | 10,010.00p | 9,587.15p | 9,965.00p | 73038 |
24/09/2020 | 9,550.00p | 9,640.00p | 9,240.04p | 9,570.00p | 87968 |
23/09/2020 | 9,490.00p | 9,635.00p | 9,405.00p | 9,610.00p | 67344 |
22/09/2020 | 9,305.00p | 9,655.00p | 9,275.00p | 9,400.00p | 93811 |
21/09/2020 | 9,980.00p | 10,170.00p | 9,331.09p | 9,370.00p | 122112 |
18/09/2020 | 10,010.00p | 10,150.00p | 9,845.00p | 10,100.00p | 97119 |
17/09/2020 | 9,945.00p | 10,130.00p | 9,725.00p | 9,850.00p | 126180 |
16/09/2020 | 10,100.00p | 10,250.00p | 9,960.00p | 9,985.00p | 73712 |
15/09/2020 | 10,130.00p | 10,230.00p | 9,892.32p | 10,020.00p | 119733 |
14/09/2020 | 10,210.00p | 10,290.00p | 9,880.00p | 10,060.00p | 128808 |
11/09/2020 | 9,900.00p | 10,260.00p | 9,700.00p | 10,150.00p | 130108 |
10/09/2020 | 9,600.00p | 10,470.00p | 9,380.00p | 9,750.00p | 347042 |
09/09/2020 | 8,445.00p | 8,825.00p | 8,445.00p | 8,725.00p | 58444 |
08/09/2020 | 8,935.00p | 8,940.00p | 8,360.00p | 8,600.00p | 70940 |
07/09/2020 | 8,590.00p | 8,750.00p | 8,506.30p | 8,750.00p | 52737 |
04/09/2020 | 8,700.00p | 8,910.00p | 8,505.00p | 8,505.00p | 76448 |
03/09/2020 | 9,200.00p | 9,290.00p | 8,650.00p | 8,685.00p | 98001 |
02/09/2020 | 9,305.00p | 9,380.00p | 9,095.00p | 9,210.00p | 56387 |
01/09/2020 | 9,225.00p | 9,350.00p | 9,060.00p | 9,070.00p | 77274 |
28/08/2020 | 9,185.00p | 9,290.00p | 9,009.95p | 9,220.00p | 79925 |
27/08/2020 | 8,940.00p | 9,090.00p | 8,885.00p | 9,020.00p | 80396 |
26/08/2020 | 8,900.00p | 8,940.00p | 8,750.00p | 8,930.00p | 58577 |
25/08/2020 | 8,775.00p | 8,910.00p | 8,626.79p | 8,835.00p | 75666 |
24/08/2020 | 8,975.00p | 9,000.00p | 8,755.00p | 8,770.00p | 47139 |
21/08/2020 | 8,975.00p | 8,975.00p | 8,630.00p | 8,830.00p | 86303 |
20/08/2020 | 8,560.00p | 8,875.00p | 8,505.00p | 8,760.00p | 89400 |
19/08/2020 | 8,780.00p | 8,835.00p | 8,550.00p | 8,655.00p | 66694 |
18/08/2020 | 8,970.00p | 9,080.00p | 8,750.00p | 8,810.00p | 60139 |
17/08/2020 | 8,960.00p | 9,035.00p | 8,837.44p | 9,025.00p | 88745 |
14/08/2020 | 9,150.00p | 9,365.00p | 8,925.00p | 8,960.00p | 55424 |
13/08/2020 | 9,115.00p | 9,255.00p | 8,750.00p | 9,205.00p | 556214 |
12/08/2020 | 9,325.00p | 9,325.00p | 8,960.00p | 9,165.00p | 71531 |
11/08/2020 | 9,230.00p | 9,365.00p | 9,145.00p | 9,200.00p | 53611 |
10/08/2020 | 9,480.00p | 9,562.75p | 9,060.00p | 9,150.00p | 61159 |
07/08/2020 | 9,400.00p | 9,530.00p | 9,250.00p | 9,470.00p | 65224 |
06/08/2020 | 9,165.00p | 9,396.97p | 9,145.00p | 9,350.00p | 82034 |
05/08/2020 | 9,100.00p | 9,150.00p | 8,835.00p | 9,150.00p | 82932 |
04/08/2020 | 9,350.00p | 9,360.00p | 9,045.00p | 9,075.00p | 81930 |
03/08/2020 | 8,900.00p | 9,300.00p | 8,684.43p | 9,300.00p | 95811 |
31/07/2020 | 9,185.00p | 9,185.00p | 8,755.00p | 8,780.00p | 71350 |
30/07/2020 | 9,200.00p | 9,300.00p | 8,883.28p | 9,140.00p | 109535 |
29/07/2020 | 9,335.00p | 9,445.00p | 9,100.00p | 9,160.00p | 90203 |
28/07/2020 | 8,775.00p | 9,450.00p | 8,730.00p | 9,375.00p | 139152 |
27/07/2020 | 8,555.00p | 8,555.00p | 8,310.00p | 8,455.00p | 45943 |
24/07/2020 | 8,500.00p | 8,565.00p | 8,270.00p | 8,370.00p | 50696 |
23/07/2020 | 8,600.00p | 8,600.00p | 8,310.00p | 8,600.00p | 60974 |
22/07/2020 | 8,600.00p | 8,600.00p | 8,315.00p | 8,445.00p | 57829 |
21/07/2020 | 8,600.00p | 8,600.00p | 8,335.00p | 8,430.00p | 68673 |
20/07/2020 | 8,695.00p | 8,810.00p | 8,430.00p | 8,455.00p | 78474 |
17/07/2020 | 8,350.00p | 8,875.00p | 8,350.00p | 8,705.00p | 119748 |
16/07/2020 | 8,430.00p | 8,560.00p | 8,365.00p | 8,530.00p | 60076 |
15/07/2020 | 8,335.00p | 8,590.00p | 8,315.00p | 8,480.00p | 90511 |
14/07/2020 | 8,355.00p | 8,435.00p | 8,228.35p | 8,335.00p | 73873 |
13/07/2020 | 8,100.00p | 8,435.00p | 8,100.00p | 8,390.00p | 88928 |
10/07/2020 | 8,200.00p | 8,305.00p | 8,080.00p | 8,110.00p | 99706 |
09/07/2020 | 8,500.00p | 8,560.00p | 8,220.00p | 8,220.00p | 92021 |
08/07/2020 | 8,230.00p | 8,475.00p | 8,230.00p | 8,330.00p | 71064 |
07/07/2020 | 8,355.00p | 8,515.00p | 8,355.00p | 8,440.00p | 81756 |
06/07/2020 | 8,480.00p | 8,565.00p | 8,350.00p | 8,485.00p | 54613 |
03/07/2020 | 8,515.00p | 8,635.00p | 8,265.00p | 8,335.00p | 65202 |
02/07/2020 | 8,305.00p | 8,505.00p | 8,200.00p | 8,505.00p | 114097 |
01/07/2020 | 8,100.00p | 8,285.00p | 7,969.55p | 8,285.00p | 177754 |
30/06/2020 | 8,100.00p | 8,105.00p | 7,895.00p | 8,015.00p | 63615 |
29/06/2020 | 7,850.00p | 8,195.00p | 7,850.00p | 8,035.00p | 67799 |
26/06/2020 | 8,070.00p | 8,210.00p | 7,955.00p | 8,055.00p | 51336 |
25/06/2020 | 7,920.00p | 8,185.00p | 7,775.00p | 8,070.00p | 106992 |
24/06/2020 | 8,580.00p | 8,580.00p | 7,970.00p | 7,975.00p | 71820 |
23/06/2020 | 8,215.00p | 8,460.00p | 8,140.00p | 8,370.00p | 92185 |
22/06/2020 | 7,960.00p | 8,300.00p | 7,920.00p | 8,135.00p | 84971 |
19/06/2020 | 8,030.00p | 8,081.00p | 7,920.00p | 8,045.00p | 116100 |
18/06/2020 | 7,935.00p | 8,165.00p | 7,920.00p | 7,970.00p | 65180 |
17/06/2020 | 7,990.00p | 8,060.00p | 7,755.00p | 8,060.00p | 85477 |
16/06/2020 | 7,935.00p | 8,180.00p | 7,870.00p | 7,950.00p | 102881 |
15/06/2020 | 7,610.00p | 7,805.00p | 7,515.00p | 7,790.00p | 82240 |
12/06/2020 | 7,400.00p | 7,945.84p | 7,380.00p | 7,720.00p | 181559 |
11/06/2020 | 7,495.00p | 7,495.00p | 7,081.45p | 7,100.00p | 144801 |
10/06/2020 | 7,510.00p | 7,820.00p | 7,410.00p | 7,560.00p | 200836 |
09/06/2020 | 7,465.00p | 7,650.00p | 7,405.00p | 7,625.00p | 110988 |
08/06/2020 | 7,745.00p | 7,770.00p | 7,435.00p | 7,500.00p | 156344 |
05/06/2020 | 7,700.00p | 7,920.00p | 7,591.26p | 7,800.00p | 192854 |
04/06/2020 | 7,940.00p | 7,940.00p | 7,673.89p | 7,700.00p | 311460 |
03/06/2020 | 7,900.00p | 8,035.00p | 7,810.00p | 7,940.00p | 166385 |
02/06/2020 | 7,860.00p | 8,090.00p | 7,663.40p | 7,860.00p | 184764 |
01/06/2020 | 7,950.00p | 8,065.00p | 7,675.06p | 7,800.00p | 250497 |
29/05/2020 | 7,780.00p | 7,970.00p | 7,595.00p | 7,960.00p | 322746 |
28/05/2020 | 7,450.00p | 7,805.00p | 7,245.00p | 7,805.00p | 237993 |
27/05/2020 | 7,145.00p | 7,385.96p | 7,045.00p | 7,335.00p | 270690 |
26/05/2020 | 6,990.00p | 7,165.00p | 6,800.00p | 7,075.00p | 150272 |
25/05/2020 | 6,610.00p | 6,730.00p | 6,445.00p | 6,730.00p | 156279 |
22/05/2020 | 6,610.00p | 6,730.00p | 6,445.00p | 6,730.00p | 156793 |
21/05/2020 | 6,430.00p | 6,669.94p | 6,352.58p | 6,640.00p | 142462 |
20/05/2020 | 6,215.00p | 6,455.00p | 6,142.17p | 6,420.00p | 129921 |
19/05/2020 | 6,100.00p | 6,290.00p | 6,070.00p | 6,200.00p | 170208 |
18/05/2020 | 6,015.00p | 6,248.59p | 5,975.00p | 6,100.00p | 108156 |
15/05/2020 | 5,905.00p | 5,925.00p | 5,790.00p | 5,905.00p | 104532 |
14/05/2020 | 5,910.00p | 5,980.00p | 5,500.69p | 5,770.00p | 149824 |
13/05/2020 | 5,970.00p | 6,100.00p | 5,915.00p | 5,995.00p | 107717 |
12/05/2020 | 6,000.00p | 6,182.43p | 5,995.00p | 6,000.00p | 106243 |
*Close Price adjusted for both dividends and splits