Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/12/2021 | 1,288.00p | 1,288.00p | 1,262.00p | 1,262.00p | 19810 |
29/12/2021 | 1,264.00p | 1,270.00p | 1,262.00p | 1,264.00p | 23423 |
28/12/2021 | 1,264.00p | 1,270.00p | 1,264.00p | 1,270.00p | 10091 |
27/12/2021 | 1,264.00p | 1,270.00p | 1,264.00p | 1,270.00p | 10091 |
24/12/2021 | 1,264.00p | 1,270.00p | 1,264.00p | 1,270.00p | 10091 |
23/12/2021 | 1,268.00p | 1,270.00p | 1,260.99p | 1,262.00p | 32696 |
22/12/2021 | 1,280.00p | 1,280.00p | 1,260.00p | 1,260.00p | 67359 |
21/12/2021 | 1,280.00p | 1,284.00p | 1,270.00p | 1,270.00p | 31244 |
20/12/2021 | 1,272.00p | 1,289.15p | 1,266.00p | 1,266.00p | 178015 |
17/12/2021 | 1,270.00p | 1,300.00p | 1,264.00p | 1,290.00p | 85816 |
16/12/2021 | 1,272.00p | 1,280.00p | 1,262.00p | 1,272.00p | 39452 |
15/12/2021 | 1,262.00p | 1,275.78p | 1,252.00p | 1,258.00p | 57431 |
14/12/2021 | 1,280.00p | 1,280.00p | 1,250.00p | 1,270.00p | 43517 |
13/12/2021 | 1,266.00p | 1,280.00p | 1,250.00p | 1,250.00p | 22755 |
10/12/2021 | 1,276.00p | 1,292.00p | 1,270.00p | 1,272.00p | 39356 |
09/12/2021 | 1,272.00p | 1,287.88p | 1,269.17p | 1,270.00p | 34497 |
08/12/2021 | 1,278.00p | 1,294.00p | 1,264.00p | 1,284.00p | 58126 |
07/12/2021 | 1,266.00p | 1,280.00p | 1,265.06p | 1,270.00p | 39270 |
06/12/2021 | 1,254.00p | 1,274.00p | 1,254.00p | 1,270.00p | 187846 |
03/12/2021 | 1,264.00p | 1,264.00p | 1,254.00p | 1,260.00p | 31554 |
02/12/2021 | 1,254.00p | 1,261.56p | 1,250.00p | 1,250.00p | 53462 |
01/12/2021 | 1,252.00p | 1,260.10p | 1,252.00p | 1,254.00p | 36023 |
30/11/2021 | 1,272.00p | 1,277.25p | 1,240.00p | 1,240.00p | 77707 |
29/11/2021 | 1,272.00p | 1,286.00p | 1,260.00p | 1,262.00p | 52680 |
26/11/2021 | 1,270.00p | 1,280.00p | 1,240.00p | 1,240.00p | 136023 |
25/11/2021 | 1,284.00p | 1,288.00p | 1,276.27p | 1,280.00p | 23812 |
24/11/2021 | 1,274.00p | 1,294.00p | 1,272.10p | 1,280.00p | 61270 |
23/11/2021 | 1,270.00p | 1,283.82p | 1,270.00p | 1,280.00p | 28674 |
22/11/2021 | 1,280.00p | 1,280.00p | 1,270.00p | 1,280.00p | 23455 |
19/11/2021 | 1,280.00p | 1,280.00p | 1,268.00p | 1,268.00p | 49101 |
18/11/2021 | 1,280.00p | 1,282.00p | 1,268.00p | 1,280.00p | 51541 |
17/11/2021 | 1,270.00p | 1,280.00p | 1,270.00p | 1,270.00p | 24307 |
16/11/2021 | 1,282.00p | 1,289.00p | 1,268.93p | 1,284.00p | 39759 |
15/11/2021 | 1,290.00p | 1,298.00p | 1,280.50p | 1,288.00p | 50518 |
12/11/2021 | 1,292.00p | 1,292.00p | 1,283.76p | 1,290.00p | 33377 |
11/11/2021 | 1,278.00p | 1,290.00p | 1,276.00p | 1,290.00p | 38608 |
10/11/2021 | 1,290.00p | 1,290.00p | 1,268.00p | 1,274.00p | 59901 |
09/11/2021 | 1,284.00p | 1,290.00p | 1,278.00p | 1,278.00p | 49329 |
08/11/2021 | 1,292.00p | 1,292.00p | 1,277.75p | 1,280.00p | 71030 |
05/11/2021 | 1,290.00p | 1,294.00p | 1,278.00p | 1,288.00p | 87452 |
04/11/2021 | 1,258.00p | 1,290.64p | 1,252.95p | 1,286.00p | 98338 |
03/11/2021 | 1,268.00p | 1,269.00p | 1,250.00p | 1,254.00p | 80459 |
02/11/2021 | 1,270.00p | 1,270.00p | 1,260.25p | 1,264.00p | 49882 |
01/11/2021 | 1,248.00p | 1,288.00p | 1,234.00p | 1,270.00p | 156308 |
29/10/2021 | 1,216.00p | 1,248.00p | 1,212.00p | 1,248.00p | 58408 |
28/10/2021 | 1,214.00p | 1,226.00p | 1,200.00p | 1,212.00p | 72288 |
27/10/2021 | 1,184.00p | 1,216.65p | 1,172.00p | 1,216.00p | 57173 |
26/10/2021 | 1,170.00p | 1,188.00p | 1,168.00p | 1,188.00p | 70090 |
25/10/2021 | 1,168.00p | 1,186.00p | 1,160.00p | 1,166.00p | 46273 |
22/10/2021 | 1,154.00p | 1,180.00p | 1,148.00p | 1,166.00p | 69169 |
21/10/2021 | 1,168.00p | 1,169.73p | 1,135.25p | 1,144.00p | 135340 |
20/10/2021 | 1,152.00p | 1,177.57p | 1,143.95p | 1,158.00p | 48860 |
19/10/2021 | 1,140.00p | 1,156.00p | 1,132.84p | 1,150.00p | 131969 |
18/10/2021 | 1,134.00p | 1,148.00p | 1,132.00p | 1,148.00p | 50303 |
15/10/2021 | 1,146.00p | 1,148.00p | 1,130.00p | 1,130.00p | 41519 |
14/10/2021 | 1,148.00p | 1,150.00p | 1,136.10p | 1,140.00p | 74227 |
13/10/2021 | 1,160.00p | 1,160.00p | 1,134.00p | 1,140.00p | 67638 |
12/10/2021 | 1,152.00p | 1,160.00p | 1,148.00p | 1,160.00p | 59550 |
11/10/2021 | 1,166.00p | 1,180.00p | 1,140.00p | 1,140.00p | 62103 |
08/10/2021 | 1,180.00p | 1,180.00p | 1,160.00p | 1,160.00p | 113044 |
07/10/2021 | 1,154.00p | 1,178.00p | 1,154.00p | 1,170.00p | 134005 |
06/10/2021 | 1,176.00p | 1,180.00p | 1,142.00p | 1,144.00p | 94268 |
05/10/2021 | 1,190.00p | 1,200.00p | 1,172.00p | 1,172.00p | 71939 |
04/10/2021 | 1,182.00p | 1,196.00p | 1,178.00p | 1,180.00p | 49552 |
01/10/2021 | 1,162.00p | 1,188.00p | 1,160.00p | 1,188.00p | 52529 |
30/09/2021 | 1,206.00p | 1,214.00p | 1,173.00p | 1,174.00p | 71112 |
29/09/2021 | 1,182.00p | 1,214.00p | 1,182.00p | 1,202.00p | 248600 |
28/09/2021 | 1,188.00p | 1,203.30p | 1,182.00p | 1,182.00p | 54159 |
27/09/2021 | 1,196.00p | 1,196.00p | 1,188.76p | 1,194.00p | 14329 |
24/09/2021 | 1,200.00p | 1,206.00p | 1,186.00p | 1,186.00p | 28451 |
23/09/2021 | 1,204.00p | 1,210.00p | 1,192.00p | 1,208.00p | 69259 |
22/09/2021 | 1,198.00p | 1,204.00p | 1,188.00p | 1,194.00p | 79752 |
21/09/2021 | 1,204.00p | 1,204.00p | 1,198.00p | 1,204.00p | 50521 |
20/09/2021 | 1,200.00p | 1,204.00p | 1,194.00p | 1,204.00p | 148461 |
17/09/2021 | 1,190.00p | 1,210.00p | 1,179.98p | 1,210.00p | 332385 |
16/09/2021 | 1,198.00p | 1,198.00p | 1,184.00p | 1,184.00p | 49227 |
15/09/2021 | 1,196.00p | 1,270.00p | 1,190.00p | 1,190.00p | 63332 |
14/09/2021 | 1,198.00p | 1,214.00p | 1,188.00p | 1,198.00p | 38594 |
13/09/2021 | 1,184.00p | 1,198.00p | 1,180.00p | 1,198.00p | 29749 |
10/09/2021 | 1,174.00p | 1,186.00p | 1,168.00p | 1,182.00p | 49099 |
09/09/2021 | 1,172.00p | 1,195.53p | 1,155.61p | 1,172.00p | 46330 |
08/09/2021 | 1,202.00p | 1,202.00p | 1,176.00p | 1,176.00p | 57793 |
07/09/2021 | 1,210.00p | 1,230.00p | 1,182.00p | 1,182.00p | 46329 |
06/09/2021 | 1,188.00p | 1,230.00p | 1,188.00p | 1,210.00p | 229889 |
03/09/2021 | 1,178.00p | 1,188.00p | 1,177.98p | 1,188.00p | 22073 |
02/09/2021 | 1,180.00p | 1,188.00p | 1,160.26p | 1,180.00p | 52365 |
01/09/2021 | 1,146.00p | 1,196.00p | 1,141.92p | 1,196.00p | 53340 |
31/08/2021 | 1,140.00p | 1,162.00p | 1,132.00p | 1,150.00p | 37161 |
30/08/2021 | 1,124.00p | 1,154.00p | 1,124.00p | 1,138.00p | 30614 |
27/08/2021 | 1,124.00p | 1,154.00p | 1,124.00p | 1,138.00p | 30614 |
26/08/2021 | 1,122.00p | 1,144.00p | 1,122.00p | 1,124.00p | 29992 |
25/08/2021 | 1,126.00p | 1,162.00p | 1,122.00p | 1,122.00p | 16792 |
24/08/2021 | 1,132.00p | 1,146.00p | 1,122.24p | 1,138.00p | 100087 |
23/08/2021 | 1,140.00p | 1,140.00p | 1,130.00p | 1,130.00p | 36895 |
20/08/2021 | 1,132.00p | 1,136.00p | 1,126.00p | 1,136.00p | 44849 |
19/08/2021 | 1,160.00p | 1,166.00p | 1,130.00p | 1,130.00p | 38296 |
18/08/2021 | 1,168.00p | 1,174.00p | 1,156.00p | 1,160.00p | 48529 |
17/08/2021 | 1,154.00p | 1,171.06p | 1,154.00p | 1,168.00p | 29851 |
16/08/2021 | 1,152.00p | 1,176.00p | 1,152.00p | 1,168.00p | 35634 |
13/08/2021 | 1,174.00p | 1,178.00p | 1,158.00p | 1,158.00p | 29359 |
12/08/2021 | 1,158.00p | 1,182.00p | 1,152.32p | 1,182.00p | 33325 |
11/08/2021 | 1,166.00p | 1,173.42p | 1,162.00p | 1,170.00p | 25354 |
10/08/2021 | 1,168.00p | 1,176.00p | 1,154.00p | 1,158.00p | 44814 |
09/08/2021 | 1,166.00p | 1,180.00p | 1,154.00p | 1,162.00p | 107517 |
06/08/2021 | 1,150.00p | 1,166.00p | 1,147.92p | 1,164.00p | 321058 |
05/08/2021 | 1,126.00p | 1,150.00p | 1,123.98p | 1,150.00p | 82862 |
04/08/2021 | 1,102.00p | 1,140.00p | 1,102.00p | 1,140.00p | 45524 |
03/08/2021 | 1,074.00p | 1,116.00p | 1,074.00p | 1,104.00p | 97028 |
02/08/2021 | 1,082.00p | 1,096.00p | 1,068.00p | 1,068.00p | 50269 |
30/07/2021 | 1,088.00p | 1,101.90p | 1,084.00p | 1,084.00p | 77499 |
29/07/2021 | 1,104.00p | 1,112.00p | 1,078.00p | 1,090.00p | 54119 |
28/07/2021 | 1,078.00p | 1,112.00p | 1,078.00p | 1,100.00p | 40165 |
27/07/2021 | 1,060.00p | 1,088.00p | 1,060.00p | 1,078.00p | 577180 |
26/07/2021 | 1,072.00p | 1,079.24p | 1,063.56p | 1,066.00p | 549569 |
23/07/2021 | 1,068.00p | 1,070.00p | 1,060.00p | 1,066.00p | 81792 |
22/07/2021 | 1,048.00p | 1,068.00p | 1,042.00p | 1,060.00p | 61001 |
21/07/2021 | 1,032.00p | 1,056.00p | 1,030.00p | 1,044.00p | 41295 |
20/07/2021 | 1,036.00p | 1,052.00p | 1,020.00p | 1,022.00p | 91139 |
19/07/2021 | 1,038.00p | 1,055.41p | 1,030.00p | 1,030.00p | 58681 |
16/07/2021 | 1,040.00p | 1,050.00p | 1,038.00p | 1,044.00p | 79703 |
15/07/2021 | 1,062.00p | 1,075.15p | 1,034.00p | 1,034.00p | 57779 |
14/07/2021 | 1,070.00p | 1,076.01p | 1,062.00p | 1,062.00p | 82863 |
13/07/2021 | 1,062.00p | 1,070.00p | 1,062.00p | 1,064.00p | 63134 |
12/07/2021 | 1,068.00p | 1,072.31p | 1,056.00p | 1,062.00p | 53029 |
09/07/2021 | 1,068.00p | 1,072.00p | 1,060.00p | 1,062.00p | 44899 |
08/07/2021 | 1,068.00p | 1,070.00p | 1,050.00p | 1,056.00p | 71151 |
07/07/2021 | 1,060.00p | 1,078.00p | 1,058.00p | 1,066.00p | 53596 |
06/07/2021 | 1,070.00p | 1,070.00p | 1,054.00p | 1,062.00p | 44262 |
05/07/2021 | 1,070.00p | 1,072.00p | 1,064.00p | 1,068.00p | 43823 |
02/07/2021 | 1,058.00p | 1,063.94p | 1,052.00p | 1,060.00p | 34931 |
01/07/2021 | 1,066.00p | 1,066.00p | 1,046.00p | 1,050.00p | 683677 |
30/06/2021 | 1,040.00p | 1,064.00p | 1,040.00p | 1,054.00p | 156487 |
29/06/2021 | 1,038.00p | 1,058.00p | 1,036.00p | 1,044.00p | 80694 |
28/06/2021 | 1,048.00p | 1,056.00p | 1,030.00p | 1,032.00p | 76688 |
25/06/2021 | 1,046.00p | 1,056.00p | 1,044.00p | 1,044.00p | 325825 |
24/06/2021 | 1,058.00p | 1,064.00p | 1,041.95p | 1,046.00p | 90032 |
23/06/2021 | 1,056.00p | 1,080.14p | 1,056.00p | 1,056.00p | 116675 |
22/06/2021 | 1,052.00p | 1,074.00p | 1,051.56p | 1,074.00p | 70880 |
21/06/2021 | 1,048.00p | 1,060.06p | 1,048.00p | 1,050.00p | 78456 |
18/06/2021 | 1,032.00p | 1,062.00p | 1,028.00p | 1,048.00p | 127550 |
17/06/2021 | 1,032.00p | 1,042.00p | 1,020.00p | 1,020.00p | 77245 |
16/06/2021 | 1,056.00p | 1,064.00p | 1,032.00p | 1,050.00p | 84025 |
15/06/2021 | 1,050.00p | 1,058.00p | 1,044.60p | 1,046.00p | 68804 |
14/06/2021 | 1,056.00p | 1,066.00p | 1,044.00p | 1,044.00p | 26468 |
11/06/2021 | 1,064.00p | 1,064.50p | 1,060.00p | 1,062.00p | 73880 |
10/06/2021 | 1,060.00p | 1,066.00p | 1,050.00p | 1,050.00p | 73015 |
09/06/2021 | 1,070.00p | 1,076.00p | 1,056.90p | 1,058.00p | 128170 |
08/06/2021 | 1,054.00p | 1,067.62p | 1,048.88p | 1,066.00p | 73838 |
07/06/2021 | 1,044.00p | 1,070.00p | 1,044.00p | 1,060.00p | 85230 |
04/06/2021 | 1,070.00p | 1,070.00p | 1,050.00p | 1,050.00p | 36667 |
03/06/2021 | 1,066.00p | 1,070.00p | 1,063.86p | 1,070.00p | 35149 |
02/06/2021 | 1,072.00p | 1,078.00p | 1,060.00p | 1,060.00p | 100661 |
01/06/2021 | 1,078.00p | 1,078.00p | 1,064.00p | 1,064.00p | 56368 |
31/05/2021 | 1,074.00p | 1,078.00p | 1,062.00p | 1,062.00p | 29935 |
28/05/2021 | 1,074.00p | 1,078.00p | 1,062.00p | 1,062.00p | 29935 |
27/05/2021 | 1,078.00p | 1,080.00p | 1,066.00p | 1,072.00p | 124669 |
26/05/2021 | 1,074.00p | 1,074.00p | 1,070.00p | 1,072.00p | 68401 |
25/05/2021 | 1,070.00p | 1,076.00p | 1,068.00p | 1,068.00p | 122083 |
24/05/2021 | 1,054.00p | 1,078.00p | 1,054.00p | 1,074.00p | 53693 |
21/05/2021 | 1,068.00p | 1,078.00p | 1,051.05p | 1,054.00p | 129045 |
20/05/2021 | 1,064.00p | 1,078.00p | 1,063.96p | 1,070.00p | 51498 |
19/05/2021 | 1,064.00p | 1,080.00p | 1,061.00p | 1,068.00p | 56299 |
18/05/2021 | 1,088.00p | 1,088.00p | 1,074.00p | 1,074.00p | 54843 |
17/05/2021 | 1,080.00p | 1,090.00p | 1,080.00p | 1,080.00p | 49673 |
14/05/2021 | 1,072.00p | 1,090.00p | 1,070.88p | 1,080.00p | 29392 |
13/05/2021 | 1,060.00p | 1,086.00p | 1,056.00p | 1,068.00p | 40708 |
12/05/2021 | 1,070.00p | 1,090.00p | 1,058.00p | 1,070.00p | 63907 |
11/05/2021 | 1,072.00p | 1,090.00p | 1,062.00p | 1,062.00p | 101060 |
10/05/2021 | 1,084.00p | 1,092.00p | 1,082.00p | 1,082.00p | 123662 |
07/05/2021 | 1,088.00p | 1,096.00p | 1,078.00p | 1,086.00p | 143715 |
06/05/2021 | 1,084.00p | 1,098.00p | 1,066.00p | 1,086.00p | 136886 |
05/05/2021 | 1,074.00p | 1,088.00p | 1,050.00p | 1,054.00p | 200471 |
04/05/2021 | 1,094.00p | 1,095.90p | 1,052.00p | 1,052.00p | 154634 |
03/05/2021 | 1,108.00p | 1,110.00p | 1,084.00p | 1,084.00p | 115081 |
30/04/2021 | 1,108.00p | 1,110.00p | 1,084.00p | 1,084.00p | 99056 |
29/04/2021 | 1,124.00p | 1,130.00p | 1,096.00p | 1,096.00p | 98191 |
28/04/2021 | 1,116.00p | 1,128.00p | 1,100.00p | 1,100.00p | 142456 |
27/04/2021 | 1,102.00p | 1,108.00p | 1,096.00p | 1,096.00p | 35280 |
26/04/2021 | 1,080.00p | 1,114.00p | 1,076.00p | 1,114.00p | 68683 |
23/04/2021 | 1,078.00p | 1,104.00p | 1,070.70p | 1,102.00p | 51425 |
22/04/2021 | 1,050.00p | 1,082.00p | 1,040.00p | 1,082.00p | 199868 |
21/04/2021 | 1,024.00p | 1,046.00p | 1,024.00p | 1,044.00p | 121426 |
20/04/2021 | 1,042.00p | 1,042.00p | 1,016.00p | 1,030.00p | 107093 |
19/04/2021 | 1,038.00p | 1,042.00p | 1,034.50p | 1,040.00p | 86677 |
16/04/2021 | 1,038.00p | 1,058.00p | 1,029.92p | 1,058.00p | 40569 |
15/04/2021 | 1,034.00p | 1,060.00p | 1,032.75p | 1,060.00p | 98011 |
14/04/2021 | 1,052.00p | 1,052.75p | 1,028.00p | 1,038.00p | 70763 |
13/04/2021 | 1,034.00p | 1,058.00p | 1,024.00p | 1,032.00p | 144186 |
12/04/2021 | 1,038.00p | 1,060.65p | 1,034.00p | 1,058.00p | 145158 |
09/04/2021 | 1,048.00p | 1,064.00p | 1,045.93p | 1,058.00p | 38493 |
08/04/2021 | 1,060.00p | 1,070.00p | 1,050.00p | 1,066.00p | 65157 |
07/04/2021 | 1,034.00p | 1,070.00p | 1,033.80p | 1,070.00p | 45583 |
06/04/2021 | 1,000.00p | 1,060.00p | 999.20p | 1,054.00p | 163797 |
02/04/2021 | 1,008.00p | 1,030.00p | 1,004.17p | 1,020.00p | 49539 |
01/04/2021 | 1,008.00p | 1,030.00p | 1,004.17p | 1,020.00p | 58733 |
31/03/2021 | 1,000.00p | 1,010.00p | 982.31p | 1,005.00p | 94679 |
30/03/2021 | 1,005.00p | 1,015.00p | 976.11p | 984.00p | 87168 |
29/03/2021 | 1,020.00p | 1,023.00p | 998.00p | 1,000.00p | 67961 |
26/03/2021 | 1,015.00p | 1,030.00p | 1,005.00p | 1,005.00p | 60987 |
25/03/2021 | 1,015.00p | 1,023.00p | 1,005.00p | 1,005.00p | 67050 |
*Close Price adjusted for both dividends and splits