Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/02/2021 | 9,566.00p | 9,816.00p | 9,532.00p | 9,618.00p | 1089895 |
25/02/2021 | 9,610.00p | 9,740.00p | 9,596.00p | 9,710.00p | 565553 |
24/02/2021 | 9,436.00p | 9,602.00p | 9,388.00p | 9,580.00p | 552880 |
23/02/2021 | 9,720.00p | 9,812.00p | 9,390.00p | 9,512.00p | 821497 |
22/02/2021 | 9,726.00p | 9,798.00p | 9,580.00p | 9,638.00p | 960430 |
19/02/2021 | 9,854.00p | 9,920.00p | 9,714.00p | 9,722.00p | 463829 |
18/02/2021 | 9,810.00p | 9,892.00p | 9,797.96p | 9,852.00p | 348480 |
17/02/2021 | 9,910.00p | 9,938.00p | 9,786.00p | 9,810.00p | 393694 |
16/02/2021 | 9,900.00p | 10,010.00p | 9,862.00p | 9,910.00p | 263885 |
15/02/2021 | 9,856.00p | 9,938.00p | 9,770.00p | 9,876.00p | 259637 |
12/02/2021 | 9,646.00p | 9,830.00p | 9,622.00p | 9,800.00p | 262198 |
11/02/2021 | 9,554.00p | 9,672.00p | 9,554.00p | 9,650.00p | 226905 |
10/02/2021 | 9,686.00p | 9,692.00p | 9,564.00p | 9,578.00p | 264498 |
09/02/2021 | 9,700.00p | 9,750.00p | 9,564.00p | 9,656.00p | 306711 |
08/02/2021 | 9,498.00p | 9,720.00p | 9,478.00p | 9,638.00p | 462193 |
05/02/2021 | 9,370.00p | 9,487.56p | 9,356.00p | 9,450.00p | 486551 |
04/02/2021 | 9,338.00p | 9,418.00p | 9,290.06p | 9,398.00p | 257041 |
03/02/2021 | 9,416.00p | 9,486.00p | 9,200.00p | 9,250.00p | 284833 |
02/02/2021 | 9,246.00p | 9,432.00p | 9,120.00p | 9,400.00p | 524324 |
01/02/2021 | 8,788.00p | 9,100.00p | 8,672.00p | 9,100.00p | 580667 |
29/01/2021 | 8,394.00p | 8,702.00p | 8,200.00p | 8,686.00p | 682723 |
28/01/2021 | 8,652.00p | 8,666.00p | 8,498.24p | 8,620.00p | 604046 |
27/01/2021 | 9,048.00p | 9,048.00p | 8,638.00p | 8,670.00p | 569789 |
26/01/2021 | 9,070.00p | 9,184.00p | 9,026.00p | 9,048.00p | 283024 |
25/01/2021 | 9,122.00p | 9,192.00p | 8,999.49p | 9,032.00p | 440900 |
22/01/2021 | 9,176.00p | 9,200.00p | 9,038.00p | 9,120.00p | 249661 |
21/01/2021 | 9,160.00p | 9,246.00p | 9,100.00p | 9,172.00p | 438415 |
20/01/2021 | 9,168.00p | 9,244.00p | 9,090.00p | 9,130.00p | 423807 |
19/01/2021 | 9,240.00p | 9,296.00p | 9,082.00p | 9,136.00p | 348544 |
18/01/2021 | 9,144.00p | 9,260.00p | 9,144.00p | 9,212.00p | 116046 |
15/01/2021 | 9,298.00p | 9,298.00p | 9,100.00p | 9,134.00p | 357274 |
14/01/2021 | 9,224.00p | 9,354.00p | 8,990.00p | 9,324.00p | 538384 |
13/01/2021 | 8,976.00p | 9,328.00p | 8,948.00p | 9,142.00p | 501930 |
12/01/2021 | 9,200.00p | 9,212.00p | 8,966.00p | 8,976.00p | 264467 |
11/01/2021 | 9,242.00p | 9,358.00p | 9,140.00p | 9,204.00p | 236488 |
08/01/2021 | 9,182.00p | 9,296.00p | 9,070.00p | 9,206.00p | 287922 |
07/01/2021 | 9,132.00p | 9,208.00p | 8,972.00p | 9,018.00p | 328969 |
06/01/2021 | 9,002.00p | 9,168.00p | 8,874.00p | 9,134.00p | 465886 |
05/01/2021 | 9,152.00p | 9,278.00p | 9,016.76p | 9,036.00p | 350359 |
04/01/2021 | 9,130.00p | 9,358.00p | 9,098.00p | 9,262.00p | 326977 |
31/12/2020 | 9,076.00p | 9,098.00p | 8,964.00p | 9,008.00p | 164428 |
30/12/2020 | 9,046.00p | 9,210.00p | 9,006.00p | 9,098.00p | 243938 |
29/12/2020 | 9,046.00p | 9,186.00p | 8,970.00p | 9,102.00p | 290582 |
24/12/2020 | 8,916.00p | 8,960.00p | 8,810.00p | 8,878.00p | 69458 |
23/12/2020 | 8,950.00p | 8,976.00p | 8,872.00p | 8,900.00p | 161635 |
22/12/2020 | 8,796.00p | 8,976.00p | 8,752.00p | 8,932.00p | 172640 |
21/12/2020 | 8,888.00p | 8,960.00p | 8,710.00p | 8,830.00p | 275708 |
18/12/2020 | 8,832.00p | 8,972.00p | 8,794.00p | 8,922.00p | 579231 |
17/12/2020 | 8,938.00p | 9,015.52p | 8,828.00p | 8,880.00p | 396196 |
16/12/2020 | 8,848.00p | 8,926.00p | 8,748.00p | 8,822.00p | 461741 |
15/12/2020 | 8,714.00p | 8,856.00p | 8,668.00p | 8,842.00p | 489086 |
14/12/2020 | 8,586.00p | 8,796.00p | 8,525.31p | 8,710.00p | 272066 |
11/12/2020 | 8,660.00p | 8,752.00p | 8,526.00p | 8,526.00p | 534350 |
10/12/2020 | 8,704.00p | 8,817.62p | 8,624.00p | 8,678.00p | 362547 |
09/12/2020 | 8,730.00p | 8,754.00p | 8,622.00p | 8,658.00p | 343664 |
08/12/2020 | 8,708.00p | 8,792.00p | 8,654.00p | 8,722.00p | 380548 |
07/12/2020 | 8,634.00p | 8,752.00p | 8,625.50p | 8,716.00p | 397683 |
04/12/2020 | 8,714.00p | 8,752.00p | 8,592.00p | 8,634.00p | 519889 |
03/12/2020 | 8,702.00p | 8,746.00p | 8,572.62p | 8,672.00p | 631365 |
02/12/2020 | 8,032.00p | 9,000.00p | 7,970.00p | 8,754.00p | 1377448 |
01/12/2020 | 8,186.00p | 8,186.00p | 7,970.00p | 7,990.00p | 805624 |
30/11/2020 | 7,918.00p | 8,128.00p | 7,902.00p | 8,106.00p | 1372655 |
27/11/2020 | 7,730.00p | 7,920.00p | 7,730.00p | 7,920.00p | 1222935 |
26/11/2020 | 7,780.00p | 7,908.00p | 7,756.00p | 7,848.00p | 309863 |
25/11/2020 | 7,672.00p | 7,834.00p | 7,622.00p | 7,726.00p | 814987 |
24/11/2020 | 7,954.00p | 7,986.00p | 7,586.00p | 7,616.00p | 745802 |
23/11/2020 | 8,158.00p | 8,182.00p | 7,884.00p | 7,884.00p | 367880 |
20/11/2020 | 8,018.00p | 8,172.00p | 8,018.00p | 8,134.00p | 428054 |
19/11/2020 | 8,092.00p | 8,118.00p | 8,002.00p | 8,092.00p | 507287 |
18/11/2020 | 7,936.00p | 8,122.00p | 7,910.26p | 8,094.00p | 637901 |
17/11/2020 | 8,250.00p | 8,322.00p | 7,844.00p | 7,936.00p | 858410 |
16/11/2020 | 8,448.00p | 8,448.00p | 8,222.00p | 8,264.00p | 631258 |
13/11/2020 | 8,574.00p | 8,614.00p | 8,394.00p | 8,394.00p | 415866 |
12/11/2020 | 8,464.00p | 8,670.00p | 8,428.00p | 8,576.00p | 562439 |
11/11/2020 | 8,180.00p | 8,496.00p | 8,150.00p | 8,474.00p | 658282 |
10/11/2020 | 8,558.00p | 8,606.00p | 8,150.00p | 8,262.00p | 898128 |
09/11/2020 | 8,970.00p | 8,996.00p | 8,556.00p | 8,564.00p | 572108 |
06/11/2020 | 8,838.00p | 8,906.00p | 8,674.68p | 8,842.00p | 273202 |
05/11/2020 | 8,770.00p | 8,870.00p | 8,658.00p | 8,812.00p | 378812 |
04/11/2020 | 8,312.00p | 8,718.00p | 8,270.00p | 8,710.00p | 507852 |
03/11/2020 | 8,274.00p | 8,334.00p | 8,170.00p | 8,334.00p | 447189 |
02/11/2020 | 8,296.00p | 8,338.00p | 8,188.00p | 8,200.00p | 490361 |
30/10/2020 | 8,290.00p | 8,366.00p | 8,248.00p | 8,278.00p | 393261 |
29/10/2020 | 8,286.00p | 8,432.00p | 8,248.00p | 8,394.00p | 383342 |
28/10/2020 | 8,498.00p | 8,498.00p | 8,220.00p | 8,328.00p | 420765 |
27/10/2020 | 8,390.00p | 8,592.00p | 8,332.00p | 8,546.00p | 499236 |
26/10/2020 | 8,324.00p | 8,522.00p | 8,320.00p | 8,422.00p | 374597 |
23/10/2020 | 8,482.00p | 8,552.00p | 8,382.00p | 8,438.00p | 387807 |
22/10/2020 | 8,534.00p | 8,572.00p | 8,452.00p | 8,516.00p | 234284 |
21/10/2020 | 8,778.00p | 8,782.00p | 8,546.00p | 8,564.00p | 301213 |
20/10/2020 | 8,802.00p | 8,864.00p | 8,758.00p | 8,758.00p | 294921 |
19/10/2020 | 8,846.00p | 8,897.27p | 8,782.00p | 8,808.00p | 239143 |
16/10/2020 | 8,698.00p | 8,898.00p | 8,698.00p | 8,836.00p | 367388 |
15/10/2020 | 8,736.00p | 8,758.00p | 8,606.00p | 8,650.00p | 411520 |
14/10/2020 | 8,886.00p | 8,904.00p | 8,774.00p | 8,774.00p | 387490 |
13/10/2020 | 8,938.00p | 8,948.00p | 8,842.00p | 8,878.00p | 303528 |
12/10/2020 | 8,874.00p | 8,942.00p | 8,868.73p | 8,902.00p | 251257 |
09/10/2020 | 8,930.00p | 8,948.00p | 8,826.00p | 8,880.00p | 298414 |
08/10/2020 | 8,868.00p | 8,948.00p | 8,844.00p | 8,844.00p | 377646 |
07/10/2020 | 8,992.00p | 9,024.00p | 8,854.00p | 8,868.00p | 405870 |
06/10/2020 | 9,230.00p | 9,234.00p | 8,956.00p | 8,988.00p | 530199 |
05/10/2020 | 9,224.00p | 9,287.87p | 9,094.00p | 9,216.00p | 604835 |
02/10/2020 | 9,108.00p | 9,198.00p | 9,014.00p | 9,198.00p | 572824 |
01/10/2020 | 8,926.00p | 9,166.00p | 8,904.00p | 9,108.00p | 543574 |
30/09/2020 | 8,844.00p | 8,956.00p | 8,838.00p | 8,876.00p | 382526 |
29/09/2020 | 8,872.00p | 8,917.28p | 8,766.00p | 8,890.00p | 329739 |
28/09/2020 | 8,738.00p | 8,902.00p | 8,734.83p | 8,844.00p | 362677 |
25/09/2020 | 8,808.00p | 8,822.00p | 8,599.49p | 8,726.00p | 466705 |
24/09/2020 | 8,856.00p | 8,872.00p | 8,696.00p | 8,788.00p | 325593 |
23/09/2020 | 8,794.00p | 8,944.00p | 8,736.00p | 8,890.00p | 405622 |
22/09/2020 | 8,748.00p | 8,854.00p | 8,693.02p | 8,724.00p | 363134 |
21/09/2020 | 8,904.00p | 8,904.00p | 8,658.00p | 8,738.00p | 449226 |
18/09/2020 | 8,868.00p | 8,982.00p | 8,848.00p | 8,960.00p | 769848 |
17/09/2020 | 8,882.00p | 8,974.00p | 8,818.00p | 8,842.00p | 450340 |
16/09/2020 | 9,094.00p | 9,176.00p | 8,932.00p | 8,974.00p | 427694 |
15/09/2020 | 9,000.00p | 9,174.00p | 8,832.00p | 9,150.00p | 590970 |
14/09/2020 | 9,056.00p | 9,094.00p | 8,898.00p | 8,960.00p | 264529 |
11/09/2020 | 8,904.00p | 9,096.00p | 8,870.00p | 9,030.00p | 341343 |
10/09/2020 | 8,956.00p | 9,004.00p | 8,781.95p | 8,890.00p | 334376 |
09/09/2020 | 8,688.00p | 8,994.00p | 8,688.00p | 8,928.00p | 334816 |
08/09/2020 | 8,788.00p | 8,788.00p | 8,578.00p | 8,758.00p | 335499 |
07/09/2020 | 8,488.00p | 8,750.00p | 8,488.00p | 8,724.00p | 195219 |
04/09/2020 | 8,594.00p | 8,706.00p | 8,452.00p | 8,488.00p | 414900 |
03/09/2020 | 8,946.00p | 9,024.00p | 8,636.00p | 8,644.00p | 285511 |
02/09/2020 | 8,646.00p | 8,986.00p | 8,646.00p | 8,898.00p | 271969 |
01/09/2020 | 8,888.00p | 8,910.00p | 8,691.50p | 8,730.00p | 399912 |
28/08/2020 | 8,906.00p | 8,969.32p | 8,800.00p | 8,800.00p | 378350 |
27/08/2020 | 9,036.00p | 9,050.00p | 8,904.00p | 8,904.00p | 338532 |
26/08/2020 | 8,914.00p | 8,944.14p | 8,736.00p | 8,916.00p | 240510 |
25/08/2020 | 8,846.00p | 8,960.00p | 8,840.00p | 8,900.00p | 300329 |
24/08/2020 | 8,998.00p | 9,076.00p | 8,874.00p | 8,882.00p | 250042 |
21/08/2020 | 8,850.00p | 8,893.63p | 8,712.00p | 8,852.00p | 451214 |
20/08/2020 | 8,786.00p | 8,874.00p | 8,686.00p | 8,836.00p | 1000838 |
19/08/2020 | 8,706.00p | 8,850.00p | 8,668.00p | 8,848.00p | 343833 |
18/08/2020 | 8,776.00p | 8,836.00p | 8,638.00p | 8,678.00p | 335426 |
17/08/2020 | 8,578.00p | 8,744.00p | 8,578.00p | 8,732.00p | 281187 |
14/08/2020 | 8,742.00p | 8,772.00p | 8,538.00p | 8,636.00p | 296647 |
13/08/2020 | 8,826.00p | 8,878.00p | 8,742.00p | 8,778.00p | 286347 |
12/08/2020 | 8,540.00p | 8,886.00p | 8,486.00p | 8,874.00p | 351940 |
11/08/2020 | 8,580.00p | 8,638.00p | 8,484.00p | 8,546.00p | 352335 |
10/08/2020 | 8,632.00p | 8,632.00p | 8,474.00p | 8,474.00p | 261812 |
07/08/2020 | 8,614.00p | 8,672.00p | 8,562.00p | 8,620.00p | 439492 |
06/08/2020 | 8,576.00p | 8,608.96p | 8,470.00p | 8,578.00p | 248346 |
05/08/2020 | 8,538.00p | 8,614.00p | 8,490.00p | 8,588.00p | 254382 |
04/08/2020 | 8,718.00p | 8,732.00p | 8,438.00p | 8,438.00p | 426175 |
03/08/2020 | 8,466.00p | 8,746.00p | 8,388.00p | 8,686.00p | 322909 |
31/07/2020 | 8,372.00p | 8,658.00p | 8,348.00p | 8,484.00p | 644569 |
30/07/2020 | 8,472.00p | 8,528.00p | 8,258.00p | 8,346.00p | 554567 |
29/07/2020 | 8,434.00p | 8,500.00p | 8,388.00p | 8,492.00p | 439513 |
28/07/2020 | 8,426.00p | 8,488.00p | 8,336.00p | 8,372.00p | 303788 |
27/07/2020 | 8,374.00p | 8,458.00p | 8,340.00p | 8,380.00p | 321766 |
24/07/2020 | 8,234.00p | 8,382.00p | 8,130.00p | 8,368.00p | 369311 |
23/07/2020 | 8,500.00p | 8,502.00p | 8,320.00p | 8,344.00p | 318436 |
22/07/2020 | 8,540.00p | 8,572.00p | 8,436.00p | 8,486.00p | 370406 |
21/07/2020 | 8,568.00p | 8,608.00p | 8,452.00p | 8,478.00p | 413322 |
20/07/2020 | 8,408.00p | 8,510.00p | 8,332.00p | 8,482.00p | 277245 |
17/07/2020 | 8,322.00p | 8,430.00p | 8,224.00p | 8,400.00p | 476699 |
16/07/2020 | 8,248.00p | 8,356.00p | 8,168.00p | 8,290.00p | 269053 |
15/07/2020 | 8,348.00p | 8,470.00p | 8,284.00p | 8,298.00p | 537738 |
14/07/2020 | 8,316.00p | 8,382.00p | 8,208.00p | 8,312.00p | 373051 |
13/07/2020 | 8,438.00p | 8,468.00p | 8,306.00p | 8,446.00p | 334562 |
10/07/2020 | 8,392.00p | 8,510.00p | 8,352.00p | 8,352.00p | 230209 |
09/07/2020 | 8,444.00p | 8,538.00p | 8,394.00p | 8,426.00p | 358018 |
08/07/2020 | 8,280.00p | 8,526.00p | 8,242.00p | 8,402.00p | 313902 |
07/07/2020 | 8,432.00p | 8,494.00p | 8,236.00p | 8,288.00p | 391910 |
06/07/2020 | 8,584.00p | 8,596.00p | 8,412.00p | 8,494.00p | 259255 |
03/07/2020 | 8,442.00p | 8,550.00p | 8,442.00p | 8,466.00p | 291393 |
02/07/2020 | 8,406.00p | 8,434.00p | 8,300.00p | 8,434.00p | 375874 |
01/07/2020 | 8,360.00p | 8,412.00p | 8,209.95p | 8,316.00p | 328029 |
30/06/2020 | 8,420.00p | 8,454.00p | 8,272.00p | 8,358.00p | 428304 |
29/06/2020 | 8,320.00p | 8,414.00p | 8,262.00p | 8,362.00p | 424538 |
26/06/2020 | 8,228.00p | 8,434.00p | 8,228.00p | 8,358.00p | 424714 |
25/06/2020 | 7,974.00p | 8,204.00p | 7,946.00p | 8,192.00p | 281757 |
24/06/2020 | 8,330.00p | 8,346.00p | 8,014.00p | 8,014.00p | 446233 |
23/06/2020 | 8,140.00p | 8,366.00p | 8,098.00p | 8,366.00p | 391482 |
22/06/2020 | 8,148.00p | 8,288.00p | 8,050.00p | 8,050.00p | 376628 |
19/06/2020 | 8,082.00p | 8,248.00p | 8,037.80p | 8,238.00p | 940726 |
18/06/2020 | 8,144.00p | 8,164.00p | 7,970.00p | 8,062.00p | 344864 |
17/06/2020 | 8,100.00p | 8,200.00p | 8,036.00p | 8,122.00p | 358575 |
16/06/2020 | 8,114.00p | 8,140.00p | 7,992.08p | 8,096.00p | 523152 |
15/06/2020 | 7,824.00p | 8,026.00p | 7,782.00p | 7,968.00p | 400313 |
12/06/2020 | 8,024.00p | 8,082.00p | 7,918.00p | 7,962.00p | 356714 |
11/06/2020 | 8,000.00p | 8,250.00p | 7,956.00p | 8,094.00p | 560469 |
10/06/2020 | 7,864.00p | 8,130.00p | 7,850.00p | 8,066.00p | 425778 |
09/06/2020 | 7,894.00p | 8,028.00p | 7,790.00p | 7,838.00p | 420447 |
08/06/2020 | 8,000.00p | 8,042.00p | 7,684.00p | 7,910.00p | 782837 |
05/06/2020 | 8,304.00p | 8,308.00p | 7,970.00p | 8,072.00p | 601205 |
04/06/2020 | 8,214.00p | 8,371.09p | 8,210.00p | 8,270.00p | 373007 |
03/06/2020 | 8,086.00p | 8,250.00p | 8,000.00p | 8,250.00p | 538697 |
02/06/2020 | 8,178.00p | 8,224.00p | 8,050.00p | 8,068.00p | 466342 |
01/06/2020 | 8,134.00p | 8,170.00p | 8,018.00p | 8,126.00p | 260483 |
29/05/2020 | 8,144.00p | 8,232.00p | 7,972.00p | 8,030.00p | 1312241 |
28/05/2020 | 8,046.00p | 8,330.00p | 8,046.00p | 8,232.00p | 546577 |
27/05/2020 | 8,316.00p | 8,398.00p | 7,838.00p | 8,010.00p | 1018967 |
26/05/2020 | 8,542.00p | 8,623.35p | 8,190.33p | 8,272.00p | 462237 |
22/05/2020 | 8,250.00p | 8,489.99p | 8,210.00p | 8,432.00p | 340970 |
21/05/2020 | 8,310.00p | 8,454.00p | 8,260.00p | 8,340.00p | 336803 |
20/05/2020 | 8,266.00p | 8,392.00p | 8,124.00p | 8,360.00p | 549912 |
19/05/2020 | 8,380.00p | 8,392.00p | 8,194.00p | 8,286.00p | 444469 |
18/05/2020 | 8,198.00p | 8,312.00p | 8,134.00p | 8,290.00p | 329996 |
*Close Price adjusted for both dividends and splits