Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/03/2021 | 5,890.00p | 6,060.00p | 5,810.00p | 6,060.00p | 42398 |
12/03/2021 | 5,890.00p | 5,980.00p | 5,800.00p | 5,890.00p | 3928 |
11/03/2021 | 5,890.00p | 5,980.00p | 5,800.00p | 5,980.00p | 5238 |
10/03/2021 | 5,890.00p | 5,980.00p | 5,800.00p | 5,890.00p | 5258 |
09/03/2021 | 5,920.00p | 6,000.00p | 5,840.00p | 5,920.00p | 5078 |
08/03/2021 | 5,920.00p | 5,980.00p | 5,840.00p | 5,920.00p | 3523 |
05/03/2021 | 5,950.00p | 5,990.00p | 5,840.00p | 5,880.00p | 1842 |
04/03/2021 | 5,950.00p | 6,000.00p | 5,900.00p | 6,000.00p | 4476 |
03/03/2021 | 5,950.00p | 6,060.00p | 5,900.00p | 5,960.00p | 8634 |
02/03/2021 | 5,990.00p | 6,080.00p | 5,900.00p | 5,900.00p | 5403 |
01/03/2021 | 5,990.00p | 6,080.00p | 5,920.00p | 6,060.00p | 6714 |
26/02/2021 | 5,990.00p | 6,080.00p | 5,915.00p | 6,000.00p | 5025 |
25/02/2021 | 6,000.00p | 6,080.00p | 5,920.00p | 6,020.00p | 15041 |
24/02/2021 | 6,100.00p | 6,100.00p | 5,900.00p | 5,900.00p | 6672 |
23/02/2021 | 6,350.00p | 6,400.00p | 6,000.00p | 6,100.00p | 3055 |
22/02/2021 | 6,600.00p | 6,600.00p | 6,300.00p | 6,300.00p | 3592 |
19/02/2021 | 6,600.00p | 6,678.00p | 6,540.00p | 6,600.00p | 3086 |
18/02/2021 | 6,650.00p | 6,678.00p | 6,500.00p | 6,500.00p | 4056 |
17/02/2021 | 6,650.00p | 6,690.00p | 6,600.00p | 6,680.00p | 2468 |
16/02/2021 | 6,520.00p | 6,700.00p | 6,460.00p | 6,600.00p | 8315 |
15/02/2021 | 6,400.00p | 6,520.00p | 6,300.00p | 6,480.00p | 3461 |
12/02/2021 | 6,400.00p | 6,495.00p | 6,300.00p | 6,340.00p | 3784 |
11/02/2021 | 6,470.00p | 6,520.00p | 6,310.00p | 6,520.00p | 7302 |
10/02/2021 | 6,460.00p | 6,500.00p | 6,408.00p | 6,500.00p | 6489 |
09/02/2021 | 6,500.00p | 6,580.00p | 6,400.00p | 6,500.00p | 4427 |
08/02/2021 | 6,440.00p | 6,540.00p | 6,400.00p | 6,430.00p | 2916 |
05/02/2021 | 6,390.00p | 6,600.00p | 6,357.00p | 6,600.00p | 4878 |
04/02/2021 | 6,390.00p | 6,480.00p | 6,300.00p | 6,390.00p | 2604 |
03/02/2021 | 6,390.00p | 6,480.00p | 6,300.00p | 6,480.00p | 549 |
02/02/2021 | 6,420.00p | 6,480.00p | 6,260.00p | 6,260.00p | 2117 |
01/02/2021 | 6,390.00p | 6,480.00p | 6,300.00p | 6,420.00p | 3059 |
29/01/2021 | 6,410.00p | 6,479.75p | 6,340.00p | 6,400.00p | 10145 |
28/01/2021 | 6,320.00p | 6,490.00p | 6,140.00p | 6,460.00p | 6189 |
27/01/2021 | 6,400.00p | 6,500.00p | 6,320.00p | 6,400.00p | 7573 |
26/01/2021 | 6,500.00p | 6,600.00p | 6,318.00p | 6,400.00p | 2370 |
25/01/2021 | 6,400.00p | 6,580.00p | 6,300.00p | 6,400.00p | 4715 |
22/01/2021 | 6,400.00p | 6,450.00p | 6,300.00p | 6,400.00p | 5802 |
21/01/2021 | 6,360.00p | 6,500.00p | 6,300.00p | 6,300.00p | 1465 |
20/01/2021 | 6,350.00p | 6,490.00p | 6,220.00p | 6,380.00p | 5468 |
19/01/2021 | 6,380.00p | 6,460.00p | 6,285.00p | 6,300.00p | 39305 |
18/01/2021 | 6,300.00p | 6,460.00p | 6,220.00p | 6,380.00p | 2534 |
15/01/2021 | 6,250.00p | 6,400.00p | 6,200.00p | 6,280.00p | 7338 |
14/01/2021 | 6,290.00p | 6,309.00p | 6,200.00p | 6,250.00p | 1191 |
13/01/2021 | 6,350.00p | 6,358.00p | 6,220.00p | 6,290.00p | 1721 |
12/01/2021 | 6,350.00p | 6,400.00p | 6,220.00p | 6,220.00p | 2573 |
11/01/2021 | 6,370.00p | 6,440.00p | 6,300.00p | 6,350.00p | 2436 |
08/01/2021 | 6,400.00p | 6,470.00p | 6,300.00p | 6,460.00p | 25145 |
07/01/2021 | 6,550.00p | 6,640.00p | 6,310.00p | 6,580.00p | 9357 |
06/01/2021 | 6,190.00p | 6,400.00p | 6,140.00p | 6,300.00p | 3155 |
05/01/2021 | 6,170.00p | 6,240.00p | 6,140.00p | 6,240.00p | 2647 |
04/01/2021 | 6,300.00p | 6,400.00p | 6,180.00p | 6,180.00p | 5144 |
01/01/2021 | 6,340.00p | 6,399.00p | 6,200.00p | 6,380.00p | 1856 |
31/12/2020 | 6,340.00p | 6,399.00p | 6,200.00p | 6,380.00p | 1856 |
30/12/2020 | 6,400.00p | 6,450.00p | 6,300.00p | 6,390.00p | 3736 |
29/12/2020 | 6,340.00p | 6,475.03p | 6,300.00p | 6,460.00p | 5303 |
28/12/2020 | 6,250.00p | 6,380.00p | 6,250.00p | 6,340.00p | 2504 |
25/12/2020 | 6,250.00p | 6,380.00p | 6,250.00p | 6,340.00p | 2504 |
24/12/2020 | 6,250.00p | 6,380.00p | 6,250.00p | 6,340.00p | 2504 |
23/12/2020 | 6,050.00p | 6,300.00p | 6,000.00p | 6,240.00p | 5182 |
22/12/2020 | 6,050.00p | 6,100.00p | 6,015.00p | 6,050.00p | 3574 |
21/12/2020 | 6,150.00p | 6,199.75p | 5,940.00p | 6,020.00p | 3142 |
18/12/2020 | 6,400.00p | 6,500.00p | 6,128.00p | 6,180.00p | 3353 |
17/12/2020 | 6,500.00p | 6,600.00p | 6,300.00p | 6,300.00p | 4606 |
16/12/2020 | 6,300.00p | 6,500.00p | 6,230.00p | 6,440.00p | 18538 |
15/12/2020 | 6,200.00p | 6,400.00p | 6,200.00p | 6,300.00p | 42682 |
14/12/2020 | 6,090.00p | 6,300.00p | 6,050.00p | 6,300.00p | 3715 |
11/12/2020 | 6,000.00p | 6,150.00p | 6,000.00p | 6,140.00p | 2910 |
10/12/2020 | 6,000.00p | 6,140.00p | 6,000.00p | 6,000.00p | 4761 |
09/12/2020 | 5,950.00p | 6,100.00p | 5,933.00p | 6,060.00p | 2604 |
08/12/2020 | 5,790.00p | 5,980.00p | 5,780.00p | 5,940.00p | 10058 |
07/12/2020 | 5,770.00p | 5,880.00p | 5,705.00p | 5,800.00p | 33378 |
04/12/2020 | 5,750.00p | 5,880.00p | 5,700.00p | 5,880.00p | 4028 |
03/12/2020 | 5,740.00p | 5,880.00p | 5,635.31p | 5,780.00p | 30215 |
02/12/2020 | 5,750.00p | 5,840.00p | 5,600.00p | 5,680.00p | 1415 |
01/12/2020 | 5,620.00p | 5,900.00p | 5,620.00p | 5,740.00p | 4601 |
30/11/2020 | 5,520.00p | 5,900.00p | 5,480.00p | 5,900.00p | 10020 |
27/11/2020 | 5,500.00p | 5,600.00p | 5,400.00p | 5,500.00p | 11181 |
26/11/2020 | 5,500.00p | 5,600.00p | 5,400.00p | 5,500.00p | 2058 |
25/11/2020 | 5,500.00p | 5,600.00p | 5,430.00p | 5,500.00p | 4614 |
24/11/2020 | 5,440.00p | 5,580.00p | 5,350.00p | 5,440.00p | 5624 |
23/11/2020 | 5,440.00p | 5,579.75p | 5,300.00p | 5,440.00p | 814 |
20/11/2020 | 5,440.00p | 5,580.00p | 5,350.00p | 5,440.00p | 1655 |
19/11/2020 | 5,400.00p | 5,580.00p | 5,300.00p | 5,580.00p | 1635 |
18/11/2020 | 5,350.00p | 5,400.00p | 5,300.00p | 5,300.00p | 23622 |
17/11/2020 | 5,300.00p | 5,400.00p | 5,275.00p | 5,350.00p | 2211 |
16/11/2020 | 5,300.00p | 5,400.00p | 5,280.00p | 5,400.00p | 1370 |
13/11/2020 | 5,300.00p | 5,400.00p | 5,300.00p | 5,300.00p | 4155 |
12/11/2020 | 5,420.00p | 5,440.00p | 5,220.00p | 5,260.00p | 5100 |
10/11/2020 | 5,480.00p | 5,600.00p | 5,400.00p | 5,500.00p | 3012 |
09/11/2020 | 5,400.00p | 5,500.00p | 5,300.00p | 5,450.00p | 4034 |
06/11/2020 | 5,350.00p | 5,500.00p | 5,300.00p | 5,400.00p | 3609 |
05/11/2020 | 5,350.00p | 5,400.00p | 5,320.00p | 5,400.00p | 3233 |
04/11/2020 | 5,270.00p | 5,400.00p | 5,200.00p | 5,200.00p | 4000 |
03/11/2020 | 5,200.00p | 5,300.00p | 5,180.00p | 5,300.00p | 13339 |
02/11/2020 | 5,250.00p | 5,300.00p | 5,100.00p | 5,100.00p | 3177 |
30/10/2020 | 5,250.00p | 5,400.00p | 5,200.00p | 5,400.00p | 3091 |
29/10/2020 | 5,300.00p | 5,400.00p | 5,215.00p | 5,250.00p | 7057 |
28/10/2020 | 5,300.00p | 5,335.00p | 5,280.00p | 5,300.00p | 12741 |
27/10/2020 | 5,200.00p | 5,340.00p | 5,200.00p | 5,300.00p | 1019 |
26/10/2020 | 5,190.00p | 5,300.00p | 5,190.00p | 5,200.00p | 1415 |
23/10/2020 | 5,190.00p | 5,280.00p | 5,125.00p | 5,180.00p | 2863 |
22/10/2020 | 5,200.00p | 5,300.00p | 5,100.25p | 5,280.00p | 2299 |
21/10/2020 | 5,220.00p | 5,320.00p | 5,110.00p | 5,320.00p | 3951 |
20/10/2020 | 5,220.00p | 5,315.00p | 5,100.00p | 5,280.00p | 4199 |
19/10/2020 | 5,240.00p | 5,400.00p | 5,150.00p | 5,260.00p | 23124 |
16/10/2020 | 5,200.00p | 5,260.00p | 5,190.00p | 5,220.00p | 7434 |
15/10/2020 | 5,240.00p | 5,360.00p | 5,120.00p | 5,200.00p | 7903 |
14/10/2020 | 5,150.00p | 5,339.75p | 5,150.00p | 5,200.00p | 2795 |
13/10/2020 | 5,100.00p | 5,200.00p | 5,090.00p | 5,160.00p | 8046 |
12/10/2020 | 5,010.00p | 5,120.00p | 4,992.00p | 5,100.00p | 4314 |
09/10/2020 | 5,040.00p | 5,160.00p | 4,920.00p | 5,100.00p | 3750 |
08/10/2020 | 5,010.00p | 5,125.00p | 4,988.00p | 5,040.00p | 4827 |
07/10/2020 | 4,990.00p | 5,080.00p | 4,918.00p | 5,000.00p | 5553 |
06/10/2020 | 4,970.00p | 5,046.00p | 4,910.00p | 4,990.00p | 4261 |
05/10/2020 | 4,970.00p | 5,070.00p | 4,870.00p | 4,970.00p | 1690 |
02/10/2020 | 4,970.00p | 5,025.00p | 4,904.00p | 4,970.00p | 7716 |
01/10/2020 | 4,860.00p | 5,080.00p | 4,860.00p | 4,970.00p | 12224 |
30/09/2020 | 4,870.00p | 4,940.00p | 4,846.40p | 4,860.00p | 3275 |
29/09/2020 | 4,930.00p | 4,999.75p | 4,900.00p | 4,940.00p | 8654 |
28/09/2020 | 4,990.00p | 5,080.00p | 4,900.00p | 4,900.00p | 4574 |
25/09/2020 | 5,050.00p | 5,080.00p | 4,900.00p | 4,990.00p | 35390 |
24/09/2020 | 5,040.00p | 5,080.00p | 5,013.60p | 5,040.00p | 2092 |
23/09/2020 | 5,040.00p | 5,080.00p | 5,000.00p | 5,000.00p | 2343 |
22/09/2020 | 4,850.00p | 5,219.75p | 4,800.25p | 5,040.00p | 10609 |
21/09/2020 | 5,180.00p | 5,245.00p | 4,900.00p | 5,100.00p | 4704 |
18/09/2020 | 5,180.00p | 5,270.00p | 5,080.00p | 5,180.00p | 2061 |
17/09/2020 | 5,180.00p | 5,300.00p | 5,060.00p | 5,180.00p | 1452 |
16/09/2020 | 5,050.00p | 5,290.00p | 5,050.00p | 5,180.00p | 3867 |
15/09/2020 | 4,990.00p | 5,160.00p | 4,900.00p | 5,050.00p | 5099 |
14/09/2020 | 4,890.00p | 5,060.00p | 4,830.00p | 5,020.00p | 2381 |
11/09/2020 | 4,830.00p | 4,900.00p | 4,792.00p | 4,900.00p | 4586 |
10/09/2020 | 4,950.00p | 4,980.00p | 4,760.25p | 4,800.00p | 8668 |
09/09/2020 | 4,940.00p | 5,000.00p | 4,880.25p | 4,950.00p | 5611 |
08/09/2020 | 5,020.00p | 5,062.00p | 4,890.00p | 4,900.00p | 6069 |
07/09/2020 | 5,150.00p | 5,160.00p | 4,900.00p | 5,160.00p | 3419 |
04/09/2020 | 5,260.00p | 5,300.00p | 5,075.00p | 5,100.00p | 2191 |
03/09/2020 | 5,450.00p | 5,500.00p | 5,220.00p | 5,260.00p | 3784 |
02/09/2020 | 5,470.00p | 5,540.00p | 5,400.00p | 5,450.00p | 4907 |
01/09/2020 | 5,470.00p | 5,539.75p | 5,405.00p | 5,500.00p | 14273 |
28/08/2020 | 5,470.00p | 5,539.75p | 5,320.00p | 5,320.00p | 1509 |
27/08/2020 | 5,520.00p | 5,520.00p | 5,405.00p | 5,470.00p | 5975 |
26/08/2020 | 5,440.00p | 5,550.00p | 5,426.84p | 5,520.00p | 39399 |
25/08/2020 | 5,420.00p | 5,510.00p | 5,401.00p | 5,440.00p | 11688 |
24/08/2020 | 5,440.00p | 5,560.00p | 5,300.00p | 5,560.00p | 16632 |
21/08/2020 | 5,380.00p | 5,480.00p | 5,300.00p | 5,480.00p | 12099 |
20/08/2020 | 5,220.00p | 5,440.00p | 5,140.00p | 5,380.00p | 3015 |
19/08/2020 | 5,000.00p | 5,250.00p | 5,000.00p | 5,220.00p | 1794 |
18/08/2020 | 5,000.00p | 5,090.00p | 4,960.00p | 5,000.00p | 3570 |
17/08/2020 | 4,970.00p | 5,100.00p | 4,900.00p | 5,000.00p | 4996 |
14/08/2020 | 4,970.00p | 5,040.00p | 4,900.00p | 4,970.00p | 8999 |
13/08/2020 | 5,000.00p | 5,050.00p | 4,900.00p | 4,970.00p | 3712 |
12/08/2020 | 5,040.00p | 5,076.00p | 4,980.00p | 5,000.00p | 2530 |
11/08/2020 | 5,040.00p | 5,100.00p | 4,980.00p | 5,040.00p | 7874 |
10/08/2020 | 5,040.00p | 5,100.00p | 4,980.00p | 4,990.00p | 2446 |
07/08/2020 | 5,040.00p | 5,042.00p | 5,000.40p | 5,040.00p | 1006 |
06/08/2020 | 5,030.00p | 5,099.75p | 4,985.00p | 5,020.00p | 4938 |
05/08/2020 | 5,030.00p | 5,099.75p | 4,960.00p | 5,000.00p | 7206 |
04/08/2020 | 4,990.00p | 5,100.00p | 4,986.00p | 5,030.00p | 2235 |
03/08/2020 | 5,000.00p | 5,100.00p | 4,900.25p | 4,990.00p | 4540 |
31/07/2020 | 5,000.00p | 5,100.00p | 4,900.00p | 5,100.00p | 3165 |
30/07/2020 | 5,090.00p | 5,120.00p | 4,900.00p | 4,900.00p | 2313 |
29/07/2020 | 5,100.00p | 5,200.00p | 4,981.38p | 5,090.00p | 4296 |
28/07/2020 | 5,100.00p | 5,199.75p | 5,000.00p | 5,100.00p | 1612 |
27/07/2020 | 5,140.00p | 5,200.00p | 5,000.00p | 5,060.00p | 2500 |
24/07/2020 | 5,200.00p | 5,260.00p | 5,100.00p | 5,140.00p | 1059 |
23/07/2020 | 5,230.00p | 5,300.00p | 5,140.00p | 5,200.00p | 2190 |
22/07/2020 | 5,000.00p | 5,335.00p | 5,000.00p | 5,240.00p | 10848 |
21/07/2020 | 4,600.00p | 5,100.00p | 4,600.00p | 5,000.00p | 14357 |
20/07/2020 | 5,170.00p | 5,260.00p | 5,100.00p | 5,210.00p | 2799 |
17/07/2020 | 5,050.00p | 5,340.00p | 5,010.00p | 5,340.00p | 4298 |
16/07/2020 | 5,060.00p | 5,160.00p | 5,010.00p | 5,080.00p | 1582 |
15/07/2020 | 5,150.00p | 5,150.00p | 4,980.00p | 5,080.00p | 36902 |
14/07/2020 | 5,150.00p | 5,150.00p | 5,100.00p | 5,150.00p | 3349 |
13/07/2020 | 5,150.00p | 5,200.00p | 5,100.00p | 5,150.00p | 1093 |
10/07/2020 | 5,120.00p | 5,200.00p | 5,110.00p | 5,150.00p | 8167 |
09/07/2020 | 5,260.00p | 5,330.00p | 5,180.00p | 5,300.00p | 1859 |
08/07/2020 | 5,260.00p | 5,360.00p | 5,160.00p | 5,260.00p | 2100 |
07/07/2020 | 5,260.00p | 5,360.00p | 5,160.25p | 5,260.00p | 2532 |
06/07/2020 | 5,250.00p | 5,359.75p | 5,160.00p | 5,260.00p | 2450 |
03/07/2020 | 5,200.00p | 5,440.00p | 5,200.00p | 5,280.00p | 7466 |
02/07/2020 | 5,120.00p | 5,250.00p | 5,062.40p | 5,180.00p | 2113 |
01/07/2020 | 5,050.00p | 5,240.00p | 5,050.00p | 5,120.00p | 4995 |
30/06/2020 | 5,010.00p | 5,100.00p | 4,970.00p | 5,050.00p | 4413 |
29/06/2020 | 5,090.00p | 5,144.00p | 5,000.00p | 5,010.00p | 6538 |
26/06/2020 | 5,070.00p | 5,160.00p | 5,010.00p | 5,090.00p | 2522 |
25/06/2020 | 5,050.00p | 5,130.00p | 5,000.00p | 5,070.00p | 14824 |
24/06/2020 | 5,150.00p | 5,195.00p | 5,000.00p | 5,000.00p | 5022 |
23/06/2020 | 4,710.00p | 5,180.00p | 4,710.00p | 5,000.00p | 9309 |
22/06/2020 | 4,725.00p | 4,840.00p | 4,585.00p | 4,710.00p | 21342 |
19/06/2020 | 4,960.00p | 5,000.00p | 4,650.25p | 4,690.00p | 9964 |
18/06/2020 | 5,120.00p | 5,120.00p | 4,925.00p | 4,960.00p | 6994 |
17/06/2020 | 5,070.00p | 5,200.00p | 5,040.25p | 5,120.00p | 2816 |
16/06/2020 | 5,110.00p | 5,220.00p | 5,000.00p | 5,050.00p | 5988 |
15/06/2020 | 5,170.00p | 5,239.75p | 5,005.00p | 5,110.00p | 11624 |
12/06/2020 | 5,000.00p | 5,200.00p | 4,950.00p | 5,200.00p | 5200 |
11/06/2020 | 5,020.00p | 5,139.75p | 4,900.00p | 5,070.00p | 4555 |
10/06/2020 | 5,080.00p | 5,180.00p | 4,960.00p | 5,090.00p | 2042 |
09/06/2020 | 5,060.00p | 5,200.00p | 4,920.00p | 5,080.00p | 7108 |
08/06/2020 | 5,040.00p | 5,180.00p | 4,920.00p | 5,000.00p | 4379 |
05/06/2020 | 5,150.00p | 5,178.00p | 4,965.00p | 5,160.00p | 10346 |
*Close Price adjusted for both dividends and splits