Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/12/2021 | 8,310.00p | 8,400.00p | 8,275.00p | 8,330.00p | 5732 |
20/12/2021 | 8,310.00p | 8,400.00p | 8,220.00p | 8,300.00p | 3372 |
17/12/2021 | 8,200.00p | 8,400.00p | 8,100.00p | 8,400.00p | 10435 |
16/12/2021 | 7,530.00p | 8,300.00p | 7,505.00p | 8,200.00p | 7357 |
15/12/2021 | 7,480.00p | 7,620.00p | 7,476.00p | 7,500.00p | 89430 |
14/12/2021 | 7,470.00p | 7,500.00p | 7,450.00p | 7,500.00p | 3485 |
13/12/2021 | 7,540.00p | 7,580.00p | 7,400.00p | 7,450.00p | 32118 |
10/12/2021 | 7,650.00p | 7,650.00p | 7,340.00p | 7,340.00p | 2109 |
09/12/2021 | 7,650.00p | 7,695.00p | 7,550.00p | 7,580.00p | 8200 |
08/12/2021 | 7,690.00p | 7,690.00p | 7,600.00p | 7,660.00p | 3548 |
07/12/2021 | 7,720.00p | 7,800.00p | 7,640.00p | 7,640.00p | 11514 |
06/12/2021 | 7,720.00p | 7,749.00p | 7,640.00p | 7,660.00p | 4313 |
03/12/2021 | 7,800.00p | 7,900.00p | 7,650.00p | 7,720.00p | 3230 |
02/12/2021 | 7,750.00p | 7,840.00p | 7,700.00p | 7,700.00p | 6404 |
01/12/2021 | 7,750.00p | 7,870.00p | 7,600.00p | 7,600.00p | 5169 |
30/11/2021 | 7,700.00p | 7,900.00p | 7,700.00p | 7,740.00p | 19077 |
29/11/2021 | 7,750.00p | 7,800.00p | 7,700.00p | 7,800.00p | 4689 |
26/11/2021 | 7,800.00p | 7,800.00p | 7,520.00p | 7,700.00p | 32395 |
25/11/2021 | 7,850.00p | 7,900.00p | 7,800.00p | 7,800.00p | 29945 |
24/11/2021 | 7,980.00p | 8,060.00p | 7,800.00p | 7,850.00p | 9489 |
23/11/2021 | 8,030.00p | 8,080.00p | 7,800.00p | 8,000.00p | 13882 |
22/11/2021 | 8,100.00p | 8,200.00p | 7,965.00p | 8,080.00p | 10439 |
19/11/2021 | 8,170.00p | 8,260.00p | 7,960.00p | 8,260.00p | 7998 |
18/11/2021 | 8,250.00p | 8,295.00p | 8,079.00p | 8,260.00p | 4874 |
17/11/2021 | 8,270.00p | 8,340.00p | 8,200.00p | 8,260.00p | 1330 |
16/11/2021 | 8,260.00p | 8,270.00p | 8,202.25p | 8,270.00p | 2017 |
15/11/2021 | 8,240.00p | 8,340.00p | 8,196.00p | 8,260.00p | 2954 |
12/11/2021 | 8,330.00p | 8,400.00p | 8,040.00p | 8,040.00p | 1605 |
11/11/2021 | 8,320.00p | 8,400.00p | 8,260.00p | 8,330.00p | 977 |
10/11/2021 | 8,360.00p | 8,500.00p | 8,220.00p | 8,320.00p | 2748 |
09/11/2021 | 8,340.00p | 8,500.00p | 8,236.00p | 8,320.00p | 3644 |
08/11/2021 | 8,300.00p | 8,474.40p | 8,100.00p | 8,340.00p | 4605 |
05/11/2021 | 8,140.00p | 8,465.00p | 8,020.00p | 8,300.00p | 8026 |
04/11/2021 | 8,110.00p | 8,274.40p | 7,900.00p | 7,900.00p | 4753 |
03/11/2021 | 7,850.00p | 8,280.00p | 7,850.00p | 8,260.00p | 11127 |
02/11/2021 | 7,700.00p | 8,000.00p | 7,660.00p | 7,850.00p | 2193 |
01/11/2021 | 7,400.00p | 7,795.00p | 7,335.00p | 7,700.00p | 2504 |
29/10/2021 | 7,430.00p | 7,500.00p | 7,300.00p | 7,400.00p | 4866 |
28/10/2021 | 7,520.00p | 7,600.00p | 7,360.00p | 7,360.00p | 16372 |
27/10/2021 | 7,650.00p | 7,800.00p | 7,400.00p | 7,400.00p | 10003 |
26/10/2021 | 7,550.00p | 7,800.00p | 7,500.00p | 7,780.00p | 2650 |
25/10/2021 | 7,750.00p | 7,758.00p | 7,520.00p | 7,600.00p | 2092 |
22/10/2021 | 8,200.00p | 8,240.00p | 7,480.00p | 7,480.00p | 8597 |
21/10/2021 | 8,600.00p | 8,700.00p | 8,100.00p | 8,160.00p | 4770 |
20/10/2021 | 8,600.00p | 8,800.00p | 8,525.00p | 8,640.00p | 16140 |
19/10/2021 | 8,250.00p | 8,695.00p | 8,250.00p | 8,600.00p | 11089 |
18/10/2021 | 7,900.00p | 8,300.00p | 7,820.00p | 8,240.00p | 6271 |
15/10/2021 | 7,780.00p | 8,000.00p | 7,775.05p | 8,000.00p | 2423 |
14/10/2021 | 7,810.00p | 7,900.00p | 7,760.00p | 7,780.00p | 919 |
13/10/2021 | 7,810.00p | 7,840.00p | 7,760.00p | 7,810.00p | 1993 |
12/10/2021 | 7,780.00p | 7,860.00p | 7,700.00p | 7,860.00p | 27652 |
11/10/2021 | 7,810.00p | 7,900.00p | 7,700.00p | 7,740.00p | 11136 |
08/10/2021 | 7,750.00p | 7,900.00p | 7,702.00p | 7,900.00p | 3550 |
07/10/2021 | 7,580.00p | 7,800.00p | 7,580.00p | 7,750.00p | 3901 |
06/10/2021 | 7,570.00p | 7,800.00p | 7,500.00p | 7,660.00p | 55841 |
05/10/2021 | 7,580.00p | 7,720.00p | 7,500.00p | 7,570.00p | 2609 |
04/10/2021 | 7,580.00p | 7,700.00p | 7,500.00p | 7,580.00p | 4837 |
01/10/2021 | 7,600.00p | 7,800.00p | 7,560.00p | 7,700.00p | 4187 |
30/09/2021 | 7,650.00p | 7,700.00p | 7,520.00p | 7,610.00p | 10515 |
29/09/2021 | 7,650.00p | 7,800.00p | 7,500.00p | 7,640.00p | 13611 |
28/09/2021 | 8,000.00p | 8,100.00p | 7,300.00p | 7,600.00p | 6523 |
27/09/2021 | 7,550.00p | 8,000.00p | 7,455.00p | 8,000.00p | 12686 |
24/09/2021 | 7,210.00p | 7,690.00p | 7,210.00p | 7,540.00p | 29501 |
23/09/2021 | 6,920.00p | 7,000.00p | 6,840.00p | 7,000.00p | 1324 |
22/09/2021 | 6,920.00p | 7,000.00p | 6,840.00p | 6,900.00p | 8842 |
21/09/2021 | 6,910.00p | 7,000.00p | 6,805.00p | 6,900.00p | 2270 |
20/09/2021 | 6,830.00p | 7,000.00p | 6,760.00p | 6,960.00p | 4743 |
17/09/2021 | 6,820.00p | 7,280.00p | 6,705.00p | 7,280.00p | 2441 |
16/09/2021 | 7,000.00p | 7,040.00p | 6,760.00p | 6,820.00p | 27592 |
15/09/2021 | 7,000.00p | 7,200.00p | 6,760.00p | 7,040.00p | 1484 |
14/09/2021 | 7,030.00p | 7,140.00p | 6,920.00p | 7,100.00p | 3472 |
13/09/2021 | 7,030.00p | 7,140.00p | 6,925.00p | 7,030.00p | 2606 |
10/09/2021 | 7,030.00p | 7,140.00p | 6,920.00p | 7,030.00p | 2921 |
09/09/2021 | 7,060.00p | 7,200.00p | 6,920.00p | 7,020.00p | 1819 |
08/09/2021 | 7,060.00p | 7,061.88p | 6,920.00p | 6,920.00p | 13972 |
07/09/2021 | 7,100.00p | 7,150.00p | 6,940.00p | 6,940.00p | 10392 |
06/09/2021 | 7,270.00p | 7,333.00p | 7,000.00p | 7,100.00p | 4106 |
03/09/2021 | 7,430.00p | 7,460.00p | 7,210.00p | 7,300.00p | 10249 |
02/09/2021 | 7,450.00p | 7,500.00p | 7,400.00p | 7,500.00p | 11424 |
01/09/2021 | 7,150.00p | 7,600.00p | 7,150.00p | 7,450.00p | 5984 |
31/08/2021 | 7,000.00p | 7,300.00p | 7,000.00p | 7,300.00p | 8328 |
30/08/2021 | 6,780.00p | 7,075.00p | 6,700.00p | 7,000.00p | 10384 |
27/08/2021 | 6,780.00p | 7,075.00p | 6,700.00p | 7,000.00p | 10384 |
26/08/2021 | 6,780.00p | 6,920.00p | 6,700.25p | 6,780.00p | 1727 |
25/08/2021 | 6,750.00p | 6,900.00p | 6,705.00p | 6,780.00p | 2097 |
24/08/2021 | 6,750.00p | 6,800.00p | 6,700.00p | 6,750.00p | 3375 |
23/08/2021 | 6,750.00p | 6,800.00p | 6,700.00p | 6,700.00p | 2337 |
20/08/2021 | 6,750.00p | 6,800.00p | 6,700.00p | 6,750.00p | 8223 |
19/08/2021 | 6,690.00p | 6,760.00p | 6,600.00p | 6,730.00p | 69307 |
18/08/2021 | 6,750.00p | 6,750.00p | 6,700.00p | 6,700.00p | 4196 |
17/08/2021 | 6,750.00p | 6,790.00p | 6,716.00p | 6,760.00p | 2462 |
16/08/2021 | 6,650.00p | 6,799.75p | 6,628.66p | 6,720.00p | 4356 |
13/08/2021 | 6,610.00p | 6,700.00p | 6,550.00p | 6,650.00p | 5100 |
12/08/2021 | 6,630.00p | 6,695.00p | 6,560.00p | 6,600.00p | 1672 |
11/08/2021 | 6,630.00p | 6,700.00p | 6,585.00p | 6,700.00p | 3818 |
10/08/2021 | 6,550.00p | 6,675.00p | 6,510.00p | 6,620.00p | 42129 |
09/08/2021 | 6,430.00p | 6,600.00p | 6,400.00p | 6,600.00p | 8466 |
06/08/2021 | 6,450.00p | 6,499.75p | 6,400.25p | 6,460.00p | 2219 |
05/08/2021 | 6,370.00p | 6,480.00p | 6,341.20p | 6,450.00p | 8241 |
04/08/2021 | 6,460.00p | 6,599.75p | 6,355.00p | 6,360.00p | 13082 |
03/08/2021 | 6,350.00p | 6,490.00p | 6,300.00p | 6,440.00p | 58184 |
02/08/2021 | 6,350.00p | 6,500.00p | 6,300.00p | 6,400.00p | 20337 |
30/07/2021 | 6,350.00p | 6,600.00p | 6,350.00p | 6,600.00p | 5353 |
29/07/2021 | 6,350.00p | 6,400.00p | 6,300.00p | 6,380.00p | 2536 |
28/07/2021 | 6,330.00p | 6,400.00p | 6,300.00p | 6,400.00p | 116132 |
27/07/2021 | 6,330.00p | 6,400.00p | 6,260.00p | 6,360.00p | 139148 |
26/07/2021 | 6,390.00p | 6,400.00p | 6,220.00p | 6,360.00p | 7469 |
23/07/2021 | 6,350.00p | 6,400.00p | 6,300.00p | 6,400.00p | 2921 |
22/07/2021 | 6,110.00p | 6,400.00p | 6,110.00p | 6,300.00p | 3174 |
21/07/2021 | 6,040.00p | 6,180.00p | 6,000.00p | 6,090.00p | 1494 |
20/07/2021 | 6,030.00p | 6,200.00p | 5,980.00p | 6,100.00p | 4080 |
19/07/2021 | 6,150.00p | 6,300.00p | 5,975.00p | 6,080.00p | 3440 |
16/07/2021 | 5,990.00p | 6,285.00p | 5,936.00p | 6,200.00p | 9645 |
15/07/2021 | 6,050.00p | 6,140.00p | 5,990.00p | 6,070.00p | 3721 |
14/07/2021 | 6,000.00p | 6,100.00p | 5,920.00p | 6,100.00p | 4132 |
13/07/2021 | 6,000.00p | 6,080.00p | 5,900.00p | 6,040.00p | 11694 |
12/07/2021 | 5,940.00p | 6,050.00p | 5,900.00p | 6,000.00p | 4056 |
09/07/2021 | 5,910.00p | 5,980.00p | 5,800.00p | 5,900.00p | 13839 |
08/07/2021 | 5,980.00p | 6,007.50p | 5,900.00p | 5,910.00p | 2186 |
07/07/2021 | 5,980.00p | 6,018.00p | 5,900.00p | 5,900.00p | 2026 |
06/07/2021 | 5,980.00p | 6,025.00p | 5,860.00p | 5,860.00p | 1541 |
05/07/2021 | 6,000.00p | 6,100.00p | 5,880.00p | 6,000.00p | 2892 |
02/07/2021 | 5,980.00p | 6,100.00p | 5,886.00p | 6,000.00p | 6330 |
01/07/2021 | 5,980.00p | 6,100.00p | 5,860.00p | 5,900.00p | 3307 |
30/06/2021 | 6,020.00p | 6,100.00p | 5,740.00p | 5,740.00p | 29404 |
29/06/2021 | 5,900.00p | 6,000.00p | 5,823.00p | 6,000.00p | 2798 |
28/06/2021 | 5,890.00p | 6,000.00p | 5,800.00p | 5,920.00p | 6814 |
25/06/2021 | 6,070.00p | 6,070.00p | 5,900.00p | 5,900.00p | 6204 |
24/06/2021 | 6,070.00p | 6,070.00p | 5,940.00p | 5,980.00p | 1243 |
23/06/2021 | 6,100.00p | 6,100.00p | 5,985.00p | 6,000.00p | 2058 |
22/06/2021 | 6,070.00p | 6,109.00p | 6,000.00p | 6,100.00p | 10691 |
21/06/2021 | 6,030.00p | 6,126.00p | 5,960.00p | 6,070.00p | 2784 |
18/06/2021 | 6,080.00p | 6,100.00p | 5,975.60p | 6,040.00p | 9570 |
17/06/2021 | 6,200.00p | 6,285.00p | 6,060.00p | 6,100.00p | 4926 |
16/06/2021 | 6,300.00p | 6,350.00p | 6,220.00p | 6,300.00p | 11360 |
15/06/2021 | 6,310.00p | 6,380.00p | 6,250.00p | 6,300.00p | 7372 |
14/06/2021 | 6,300.00p | 6,460.00p | 6,260.00p | 6,300.00p | 7649 |
11/06/2021 | 6,200.00p | 6,400.00p | 6,200.00p | 6,400.00p | 2028 |
10/06/2021 | 6,200.00p | 6,260.00p | 6,135.00p | 6,260.00p | 74810 |
09/06/2021 | 6,300.00p | 6,400.00p | 6,200.00p | 6,300.00p | 7737 |
08/06/2021 | 6,160.00p | 6,400.00p | 6,160.00p | 6,400.00p | 2669 |
07/06/2021 | 6,120.00p | 6,200.00p | 6,100.00p | 6,180.00p | 5738 |
04/06/2021 | 6,170.00p | 6,240.00p | 6,100.00p | 6,160.00p | 4687 |
03/06/2021 | 6,300.00p | 6,300.00p | 6,175.56p | 6,200.00p | 5608 |
02/06/2021 | 6,250.00p | 6,400.00p | 6,200.00p | 6,300.00p | 5900 |
01/06/2021 | 6,130.00p | 6,300.00p | 6,130.00p | 6,300.00p | 3393 |
28/05/2021 | 6,050.00p | 6,300.00p | 6,050.00p | 6,300.00p | 3262 |
27/05/2021 | 6,050.00p | 6,250.00p | 6,000.00p | 6,100.00p | 15169 |
26/05/2021 | 6,100.00p | 6,200.00p | 6,000.00p | 6,100.00p | 4500 |
25/05/2021 | 6,070.00p | 6,240.00p | 5,940.00p | 5,980.00p | 7155 |
24/05/2021 | 6,070.00p | 6,200.00p | 5,950.00p | 5,960.00p | 3623 |
21/05/2021 | 6,120.00p | 6,180.00p | 5,940.00p | 6,020.00p | 2026 |
20/05/2021 | 6,030.00p | 6,240.00p | 5,960.25p | 6,000.00p | 2721 |
19/05/2021 | 5,990.00p | 6,060.00p | 5,950.00p | 6,030.00p | 1119 |
18/05/2021 | 6,090.00p | 6,160.00p | 5,980.00p | 5,990.00p | 3090 |
17/05/2021 | 6,000.00p | 6,160.00p | 6,000.00p | 6,120.00p | 7917 |
14/05/2021 | 5,850.00p | 6,000.00p | 5,815.00p | 5,900.00p | 2137 |
13/05/2021 | 5,780.00p | 5,800.00p | 5,780.00p | 5,850.00p | 3473 |
12/05/2021 | 5,850.00p | 5,900.00p | 5,700.00p | 5,770.00p | 9572 |
11/05/2021 | 6,050.00p | 6,050.00p | 5,800.00p | 5,800.00p | 4150 |
10/05/2021 | 6,120.00p | 6,216.00p | 5,960.00p | 6,080.00p | 4847 |
07/05/2021 | 6,180.00p | 6,239.75p | 6,148.00p | 6,200.00p | 3704 |
06/05/2021 | 6,200.00p | 6,300.00p | 6,150.00p | 6,300.00p | 5932 |
05/05/2021 | 5,930.00p | 6,300.00p | 5,930.00p | 6,200.00p | 15693 |
04/05/2021 | 5,750.00p | 6,000.00p | 5,700.00p | 5,800.00p | 8262 |
03/05/2021 | 5,750.00p | 5,800.00p | 5,700.00p | 5,760.00p | 11451 |
30/04/2021 | 5,750.00p | 5,800.00p | 5,700.00p | 5,760.00p | 11451 |
29/04/2021 | 5,850.00p | 5,900.00p | 5,705.00p | 5,740.00p | 67940 |
28/04/2021 | 5,910.00p | 6,000.00p | 5,800.00p | 5,840.00p | 8467 |
27/04/2021 | 5,950.00p | 6,000.00p | 5,899.00p | 5,900.00p | 18476 |
26/04/2021 | 5,950.00p | 6,000.00p | 5,900.00p | 5,960.00p | 10329 |
23/04/2021 | 6,000.00p | 6,100.00p | 5,886.65p | 5,960.00p | 12718 |
22/04/2021 | 6,000.00p | 6,100.00p | 5,900.25p | 5,960.00p | 7066 |
21/04/2021 | 6,050.00p | 6,100.00p | 5,910.00p | 5,960.00p | 17145 |
20/04/2021 | 6,140.00p | 6,140.00p | 6,000.00p | 6,060.00p | 12120 |
19/04/2021 | 6,310.00p | 6,400.00p | 6,100.00p | 6,200.00p | 5565 |
16/04/2021 | 6,330.00p | 6,400.00p | 6,265.00p | 6,300.00p | 3673 |
15/04/2021 | 6,330.00p | 6,400.00p | 6,260.00p | 6,330.00p | 1974 |
14/04/2021 | 6,330.00p | 6,380.00p | 6,265.00p | 6,320.00p | 32912 |
13/04/2021 | 6,330.00p | 6,400.00p | 6,260.00p | 6,320.00p | 8082 |
12/04/2021 | 6,360.00p | 6,378.00p | 6,265.00p | 6,300.00p | 4563 |
09/04/2021 | 6,440.00p | 6,460.00p | 6,320.00p | 6,340.00p | 5274 |
08/04/2021 | 6,340.00p | 6,560.00p | 6,300.00p | 6,560.00p | 7153 |
07/04/2021 | 6,260.00p | 6,385.00p | 6,244.00p | 6,300.00p | 4916 |
06/04/2021 | 6,310.00p | 6,420.00p | 6,220.00p | 6,400.00p | 10242 |
05/04/2021 | 6,350.00p | 6,400.00p | 6,220.00p | 6,320.00p | 2388 |
02/04/2021 | 6,350.00p | 6,400.00p | 6,220.00p | 6,320.00p | 2388 |
01/04/2021 | 6,350.00p | 6,400.00p | 6,220.00p | 6,320.00p | 2388 |
31/03/2021 | 6,400.00p | 6,600.00p | 6,320.00p | 6,320.00p | 4477 |
30/03/2021 | 6,470.00p | 6,600.00p | 6,320.00p | 6,400.00p | 2969 |
29/03/2021 | 6,400.00p | 6,600.00p | 6,320.00p | 6,470.00p | 6232 |
26/03/2021 | 6,400.00p | 6,500.00p | 6,300.00p | 6,500.00p | 5903 |
25/03/2021 | 6,200.00p | 6,440.00p | 6,100.00p | 6,320.00p | 6957 |
24/03/2021 | 6,240.00p | 6,379.75p | 6,100.00p | 6,200.00p | 3288 |
23/03/2021 | 6,300.00p | 6,420.00p | 6,100.00p | 6,420.00p | 3257 |
22/03/2021 | 6,150.00p | 6,300.00p | 6,035.00p | 6,200.00p | 3896 |
19/03/2021 | 6,150.00p | 6,480.00p | 6,000.00p | 6,300.00p | 2072 |
18/03/2021 | 6,020.00p | 6,360.00p | 6,010.00p | 6,360.00p | 6053 |
17/03/2021 | 6,020.00p | 6,080.00p | 5,960.00p | 5,960.00p | 3019 |
16/03/2021 | 5,940.00p | 6,070.00p | 5,940.00p | 6,020.00p | 3203 |
*Close Price adjusted for both dividends and splits