Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/12/2021 | 14,500.00p | 14,300.00p | 14,150.00p | 14,300.00p | 0 |
23/12/2021 | 14,500.00p | 14,300.00p | 14,150.00p | 14,150.00p | 200 |
22/12/2021 | 14,500.00p | 14,500.00p | 13,950.00p | 14,150.00p | 134 |
21/12/2021 | 14,200.00p | 14,300.00p | 14,150.00p | 14,150.00p | 916 |
20/12/2021 | 14,200.00p | 14,300.00p | 13,806.00p | 14,200.00p | 358 |
17/12/2021 | 13,900.00p | 14,150.00p | 14,150.00p | 14,150.00p | 0 |
16/12/2021 | 13,900.00p | 14,300.00p | 14,150.00p | 14,150.00p | 14 |
15/12/2021 | 13,900.00p | 14,200.00p | 13,899.00p | 14,200.00p | 248 |
14/12/2021 | 14,100.00p | 14,450.00p | 14,100.00p | 14,300.00p | 49 |
13/12/2021 | 14,100.00p | 14,400.00p | 14,071.80p | 14,400.00p | 4328 |
10/12/2021 | 14,100.00p | 14,450.00p | 14,450.00p | 14,450.00p | 0 |
09/12/2021 | 14,100.00p | 14,450.00p | 14,050.00p | 14,450.00p | 20 |
08/12/2021 | 14,100.00p | 14,450.00p | 14,071.80p | 14,450.00p | 4970 |
07/12/2021 | 14,100.00p | 14,450.00p | 14,100.00p | 14,450.00p | 22 |
06/12/2021 | 14,500.00p | 14,665.00p | 14,305.00p | 14,600.00p | 284 |
03/12/2021 | 14,500.00p | 14,600.00p | 14,214.00p | 14,600.00p | 112 |
02/12/2021 | 14,500.00p | 14,848.00p | 14,400.00p | 14,400.00p | 76 |
01/12/2021 | 14,500.00p | 14,750.00p | 14,500.00p | 14,750.00p | 478 |
30/11/2021 | 14,300.00p | 14,500.00p | 14,300.00p | 14,500.00p | 26 |
29/11/2021 | 14,600.00p | 15,200.00p | 13,850.00p | 14,600.00p | 195 |
26/11/2021 | 13,800.00p | 14,320.00p | 13,790.00p | 14,100.00p | 220 |
25/11/2021 | 14,100.00p | 14,340.00p | 14,050.00p | 14,050.00p | 47 |
24/11/2021 | 13,400.00p | 14,050.00p | 13,750.00p | 13,750.00p | 50 |
23/11/2021 | 13,400.00p | 13,750.00p | 13,400.00p | 13,750.00p | 252 |
22/11/2021 | 14,100.00p | 13,750.00p | 13,692.00p | 13,750.00p | 80 |
19/11/2021 | 14,100.00p | 13,750.00p | 13,692.00p | 13,750.00p | 49 |
18/11/2021 | 14,100.00p | 14,100.00p | 13,750.00p | 13,750.00p | 14 |
17/11/2021 | 14,100.00p | 13,750.00p | 13,750.00p | 13,750.00p | 0 |
16/11/2021 | 14,100.00p | 14,100.00p | 13,698.00p | 13,750.00p | 275 |
15/11/2021 | 14,100.00p | 13,750.00p | 13,750.00p | 13,750.00p | 0 |
12/11/2021 | 14,100.00p | 13,900.00p | 13,750.00p | 13,750.00p | 0 |
11/11/2021 | 14,100.00p | 14,094.00p | 13,900.00p | 13,900.00p | 100 |
10/11/2021 | 14,100.00p | 14,100.00p | 13,750.00p | 13,750.00p | 205 |
09/11/2021 | 14,100.00p | 14,100.00p | 13,692.00p | 13,750.00p | 104 |
08/11/2021 | 14,100.00p | 14,100.00p | 13,692.00p | 13,750.00p | 133 |
05/11/2021 | 14,100.00p | 14,100.00p | 13,800.00p | 13,950.00p | 848 |
04/11/2021 | 14,100.00p | 13,700.00p | 13,700.00p | 13,700.00p | 0 |
03/11/2021 | 14,100.00p | 14,100.00p | 13,200.00p | 13,700.00p | 520 |
02/11/2021 | 14,000.00p | 13,900.00p | 13,800.00p | 13,900.00p | 0 |
01/11/2021 | 14,000.00p | 13,998.00p | 13,692.00p | 13,800.00p | 101 |
29/10/2021 | 14,000.00p | 13,800.00p | 13,650.00p | 13,800.00p | 0 |
28/10/2021 | 14,000.00p | 13,650.00p | 13,650.00p | 13,650.00p | 0 |
27/10/2021 | 14,000.00p | 13,803.00p | 13,524.00p | 13,650.00p | 150 |
26/10/2021 | 14,000.00p | 13,950.00p | 13,950.00p | 13,950.00p | 0 |
25/10/2021 | 14,000.00p | 14,080.00p | 13,950.00p | 13,950.00p | 117 |
22/10/2021 | 14,000.00p | 14,050.00p | 13,950.00p | 13,950.00p | 14 |
21/10/2021 | 14,000.00p | 14,040.00p | 13,850.00p | 13,950.00p | 93 |
20/10/2021 | 14,100.00p | 14,100.00p | 13,900.00p | 14,000.00p | 666 |
19/10/2021 | 14,000.00p | 14,200.00p | 13,900.00p | 14,050.00p | 1182 |
18/10/2021 | 14,000.00p | 14,196.00p | 13,979.00p | 14,050.00p | 444 |
15/10/2021 | 13,800.00p | 13,950.00p | 13,800.00p | 13,950.00p | 119 |
14/10/2021 | 14,200.00p | 14,200.00p | 13,834.14p | 13,900.00p | 36 |
13/10/2021 | 13,900.00p | 13,950.00p | 13,827.76p | 13,950.00p | 62 |
12/10/2021 | 13,900.00p | 13,900.00p | 13,600.00p | 13,900.00p | 0 |
11/10/2021 | 13,900.00p | 13,600.00p | 13,550.00p | 13,600.00p | 0 |
08/10/2021 | 13,900.00p | 14,000.00p | 13,200.00p | 13,550.00p | 163 |
07/10/2021 | 13,500.00p | 13,850.00p | 13,650.00p | 13,850.00p | 0 |
06/10/2021 | 13,500.00p | 14,200.00p | 13,328.00p | 13,650.00p | 2173 |
05/10/2021 | 13,800.00p | 13,800.00p | 13,300.00p | 13,750.00p | 160 |
04/10/2021 | 13,500.00p | 14,200.00p | 13,900.00p | 13,900.00p | 0 |
01/10/2021 | 13,500.00p | 13,950.00p | 13,750.00p | 13,750.00p | 0 |
30/09/2021 | 13,500.00p | 14,000.00p | 13,500.00p | 13,950.00p | 714 |
29/09/2021 | 13,700.00p | 13,950.00p | 13,600.00p | 13,950.00p | 100 |
28/09/2021 | 13,700.00p | 13,800.00p | 13,700.00p | 13,750.00p | 30 |
27/09/2021 | 13,800.00p | 13,850.00p | 13,800.00p | 13,850.00p | 238 |
24/09/2021 | 14,000.00p | 14,100.00p | 13,850.00p | 14,100.00p | 55 |
23/09/2021 | 14,000.00p | 14,100.00p | 13,850.00p | 14,050.00p | 90 |
22/09/2021 | 14,000.00p | 14,100.00p | 13,830.00p | 14,100.00p | 245 |
21/09/2021 | 14,000.00p | 14,100.00p | 13,900.00p | 13,900.00p | 580 |
20/09/2021 | 13,900.00p | 14,130.00p | 13,800.00p | 13,900.00p | 111 |
17/09/2021 | 13,900.00p | 14,200.00p | 13,835.00p | 14,200.00p | 36 |
16/09/2021 | 13,900.00p | 14,376.00p | 14,300.00p | 14,300.00p | 20 |
15/09/2021 | 13,900.00p | 14,200.00p | 13,800.00p | 13,950.00p | 444 |
14/09/2021 | 14,100.00p | 14,300.00p | 13,800.00p | 13,900.00p | 6 |
13/09/2021 | 14,100.00p | 14,200.00p | 13,900.00p | 13,900.00p | 173 |
10/09/2021 | 14,000.00p | 14,300.00p | 14,080.00p | 14,200.00p | 100 |
09/09/2021 | 14,000.00p | 14,350.00p | 14,350.00p | 14,350.00p | 0 |
08/09/2021 | 14,000.00p | 14,500.00p | 14,100.00p | 14,350.00p | 0 |
07/09/2021 | 14,000.00p | 14,150.00p | 14,005.00p | 14,150.00p | 70 |
06/09/2021 | 14,000.00p | 14,400.00p | 13,816.19p | 14,150.00p | 712 |
03/09/2021 | 13,900.00p | 14,500.00p | 13,780.00p | 14,150.00p | 28 |
02/09/2021 | 13,900.00p | 13,900.00p | 13,800.00p | 13,900.00p | 0 |
01/09/2021 | 13,900.00p | 14,000.00p | 13,540.00p | 13,800.00p | 29 |
31/08/2021 | 14,000.00p | 13,980.00p | 13,900.00p | 13,900.00p | 15 |
30/08/2021 | 14,000.00p | 14,000.00p | 13,500.00p | 13,850.00p | 66 |
27/08/2021 | 14,000.00p | 14,000.00p | 13,500.00p | 13,850.00p | 66 |
26/08/2021 | 13,600.00p | 13,900.00p | 13,600.00p | 13,900.00p | 50 |
25/08/2021 | 13,900.00p | 13,900.00p | 13,900.00p | 13,900.00p | 0 |
24/08/2021 | 13,900.00p | 14,400.00p | 13,500.00p | 13,750.00p | 526 |
23/08/2021 | 14,000.00p | 14,000.00p | 13,900.00p | 13,900.00p | 159 |
20/08/2021 | 13,600.00p | 14,000.00p | 13,600.00p | 13,850.00p | 1717 |
19/08/2021 | 13,900.00p | 14,000.00p | 13,881.00p | 13,950.00p | 15 |
18/08/2021 | 13,900.00p | 13,950.00p | 13,700.00p | 13,950.00p | 90 |
17/08/2021 | 13,900.00p | 14,050.00p | 13,730.00p | 14,050.00p | 270 |
16/08/2021 | 13,900.00p | 13,933.00p | 13,900.00p | 13,900.00p | 240 |
13/08/2021 | 14,100.00p | 14,226.00p | 13,800.00p | 14,050.00p | 130 |
12/08/2021 | 14,400.00p | 14,100.00p | 14,050.00p | 14,050.00p | 1 |
11/08/2021 | 14,400.00p | 14,400.00p | 14,000.00p | 14,200.00p | 497 |
10/08/2021 | 14,400.00p | 14,400.00p | 13,900.00p | 14,050.00p | 152 |
09/08/2021 | 14,100.00p | 14,400.00p | 13,850.00p | 14,150.00p | 298 |
06/08/2021 | 14,100.00p | 14,400.00p | 13,700.00p | 14,150.00p | 39 |
05/08/2021 | 14,300.00p | 14,300.00p | 13,960.00p | 14,100.00p | 1603 |
04/08/2021 | 14,300.00p | 14,363.25p | 14,000.00p | 14,200.00p | 7719 |
03/08/2021 | 14,000.00p | 14,400.00p | 13,400.00p | 14,000.00p | 3953 |
02/08/2021 | 13,400.00p | 14,000.00p | 13,100.00p | 13,750.00p | 1016 |
30/07/2021 | 13,800.00p | 14,000.00p | 13,000.00p | 13,800.00p | 26 |
29/07/2021 | 13,100.00p | 13,952.75p | 13,800.00p | 13,800.00p | 28 |
28/07/2021 | 13,100.00p | 13,557.00p | 13,208.00p | 13,550.00p | 1470 |
27/07/2021 | 13,100.00p | 13,800.00p | 13,200.00p | 13,400.00p | 156 |
26/07/2021 | 13,100.00p | 14,000.00p | 13,100.00p | 13,850.00p | 610 |
23/07/2021 | 12,800.00p | 13,500.00p | 13,200.00p | 13,500.00p | 127 |
22/07/2021 | 12,800.00p | 13,500.00p | 12,700.00p | 13,450.00p | 420 |
21/07/2021 | 12,300.00p | 12,300.00p | 12,200.00p | 12,300.00p | 4 |
20/07/2021 | 12,200.00p | 12,788.00p | 12,200.00p | 12,550.00p | 19 |
19/07/2021 | 12,200.00p | 12,600.00p | 11,800.00p | 12,500.00p | 249 |
16/07/2021 | 12,500.00p | 13,000.00p | 12,400.00p | 12,600.00p | 431 |
15/07/2021 | 13,200.00p | 12,900.00p | 12,596.00p | 12,850.00p | 216 |
14/07/2021 | 13,200.00p | 13,000.00p | 12,200.00p | 12,600.00p | 327 |
13/07/2021 | 13,200.00p | 13,500.00p | 12,600.00p | 12,600.00p | 642 |
12/07/2021 | 13,000.00p | 13,600.00p | 12,800.00p | 12,900.00p | 741 |
09/07/2021 | 13,700.00p | 13,600.00p | 13,300.00p | 13,300.00p | 86 |
08/07/2021 | 13,700.00p | 13,800.00p | 13,250.00p | 13,250.00p | 240 |
07/07/2021 | 14,000.00p | 14,300.00p | 13,700.00p | 13,800.00p | 487 |
06/07/2021 | 13,400.00p | 14,300.00p | 13,040.00p | 14,300.00p | 451 |
05/07/2021 | 12,500.00p | 13,500.00p | 12,500.00p | 13,400.00p | 705 |
02/07/2021 | 12,300.00p | 12,750.00p | 12,700.00p | 12,750.00p | 0 |
01/07/2021 | 12,300.00p | 12,900.00p | 12,300.00p | 12,700.00p | 63 |
30/06/2021 | 12,400.00p | 12,930.00p | 12,650.00p | 12,650.00p | 100 |
29/06/2021 | 12,400.00p | 12,650.00p | 12,650.00p | 12,650.00p | 0 |
28/06/2021 | 12,400.00p | 12,650.00p | 8,690.50p | 12,650.00p | 0 |
25/06/2021 | 12,700.00p | 13,100.00p | 12,350.00p | 12,400.00p | 579 |
24/06/2021 | 12,800.00p | 13,100.00p | 12,700.00p | 12,700.00p | 0 |
23/06/2021 | 12,800.00p | 13,030.00p | 12,470.00p | 12,650.00p | 208 |
22/06/2021 | 12,800.00p | 12,800.00p | 12,400.00p | 12,450.00p | 461 |
21/06/2021 | 12,800.00p | 13,000.00p | 12,782.00p | 12,950.00p | 115 |
18/06/2021 | 12,500.00p | 13,200.00p | 12,275.00p | 12,450.00p | 654 |
17/06/2021 | 12,100.00p | 13,300.00p | 12,000.00p | 12,900.00p | 680 |
16/06/2021 | 12,000.00p | 12,100.00p | 11,800.00p | 11,850.00p | 1130 |
15/06/2021 | 11,900.00p | 11,896.00p | 11,850.00p | 11,850.00p | 200 |
14/06/2021 | 11,900.00p | 11,850.00p | 11,640.00p | 11,850.00p | 162 |
11/06/2021 | 11,900.00p | 12,000.00p | 11,784.00p | 11,850.00p | 122 |
10/06/2021 | 11,900.00p | 11,900.00p | 11,900.00p | 11,900.00p | 0 |
09/06/2021 | 11,900.00p | 11,900.00p | 11,812.00p | 11,900.00p | 10 |
08/06/2021 | 11,900.00p | 12,100.00p | 11,612.00p | 11,900.00p | 164 |
07/06/2021 | 11,900.00p | 11,800.00p | 11,800.00p | 11,800.00p | 0 |
04/06/2021 | 11,900.00p | 11,900.00p | 11,800.00p | 11,800.00p | 658 |
03/06/2021 | 12,000.00p | 12,000.00p | 11,784.00p | 11,800.00p | 300 |
02/06/2021 | 12,000.00p | 12,000.00p | 11,850.00p | 11,850.00p | 918 |
01/06/2021 | 11,900.00p | 12,000.00p | 11,760.00p | 11,950.00p | 726 |
31/05/2021 | 11,900.00p | 11,988.00p | 11,812.00p | 11,900.00p | 149 |
28/05/2021 | 11,900.00p | 11,988.00p | 11,812.00p | 11,900.00p | 149 |
27/05/2021 | 11,800.00p | 11,900.00p | 11,772.00p | 11,800.00p | 322 |
26/05/2021 | 11,600.00p | 12,100.00p | 11,950.00p | 11,950.00p | 0 |
25/05/2021 | 11,600.00p | 11,950.00p | 11,544.00p | 11,950.00p | 204 |
24/05/2021 | 11,700.00p | 11,932.00p | 11,651.50p | 11,850.00p | 146 |
21/05/2021 | 11,700.00p | 11,988.00p | 11,950.00p | 11,950.00p | 10 |
20/05/2021 | 11,700.00p | 11,850.00p | 11,750.00p | 11,850.00p | 0 |
19/05/2021 | 11,700.00p | 11,750.00p | 11,600.00p | 11,750.00p | 8 |
18/05/2021 | 11,700.00p | 11,700.00p | 11,500.00p | 11,700.00p | 120 |
17/05/2021 | 11,700.00p | 11,812.00p | 11,700.00p | 11,700.00p | 130 |
14/05/2021 | 11,700.00p | 11,950.00p | 11,700.00p | 11,950.00p | 640 |
13/05/2021 | 11,700.00p | 12,000.00p | 11,700.00p | 11,950.00p | 395 |
12/05/2021 | 12,000.00p | 12,000.00p | 11,784.00p | 11,850.00p | 200 |
11/05/2021 | 12,000.00p | 12,068.75p | 11,900.00p | 11,950.00p | 1018 |
10/05/2021 | 12,000.00p | 12,095.00p | 11,812.00p | 11,850.00p | 319 |
07/05/2021 | 12,000.00p | 12,000.00p | 11,657.14p | 11,800.00p | 1948 |
06/05/2021 | 11,800.00p | 11,800.00p | 11,600.00p | 11,800.00p | 0 |
05/05/2021 | 11,800.00p | 12,000.00p | 11,600.00p | 11,600.00p | 1 |
04/05/2021 | 11,800.00p | 11,858.60p | 11,600.00p | 11,600.00p | 40 |
03/05/2021 | 11,800.00p | 11,650.00p | 11,500.00p | 11,650.00p | 400 |
30/04/2021 | 11,800.00p | 11,650.00p | 11,500.00p | 11,650.00p | 400 |
29/04/2021 | 11,800.00p | 11,850.00p | 11,534.00p | 11,850.00p | 916 |
28/04/2021 | 11,200.00p | 11,540.00p | 11,226.25p | 11,400.00p | 170 |
27/04/2021 | 11,200.00p | 11,400.00p | 11,350.00p | 11,350.00p | 458 |
26/04/2021 | 11,200.00p | 11,700.00p | 11,150.00p | 11,450.00p | 11536 |
23/04/2021 | 11,200.00p | 11,450.00p | 11,100.00p | 11,450.00p | 298 |
22/04/2021 | 11,200.00p | 11,250.00p | 11,100.00p | 11,250.00p | 62 |
21/04/2021 | 11,200.00p | 11,350.00p | 11,250.00p | 11,250.00p | 0 |
20/04/2021 | 11,200.00p | 11,599.00p | 11,340.00p | 11,350.00p | 45 |
19/04/2021 | 11,200.00p | 11,600.00p | 11,350.00p | 11,350.00p | 25 |
16/04/2021 | 11,200.00p | 11,800.00p | 11,200.00p | 11,350.00p | 881 |
15/04/2021 | 11,400.00p | 11,780.00p | 11,350.00p | 11,450.00p | 303 |
14/04/2021 | 11,400.00p | 11,450.00p | 11,450.00p | 11,450.00p | 0 |
13/04/2021 | 11,400.00p | 11,780.00p | 11,320.00p | 11,450.00p | 191 |
12/04/2021 | 11,400.00p | 11,780.00p | 11,450.00p | 11,450.00p | 19 |
09/04/2021 | 11,400.00p | 11,450.00p | 11,200.00p | 11,450.00p | 60 |
08/04/2021 | 11,400.00p | 11,780.00p | 11,450.00p | 11,450.00p | 48 |
07/04/2021 | 11,400.00p | 11,793.00p | 11,500.00p | 11,500.00p | 44 |
06/04/2021 | 11,400.00p | 11,800.00p | 11,000.00p | 11,000.00p | 1013 |
02/04/2021 | 10,800.00p | 11,500.00p | 10,800.00p | 10,900.00p | 301 |
01/04/2021 | 10,800.00p | 11,500.00p | 10,800.00p | 10,900.00p | 301 |
31/03/2021 | 11,500.00p | 11,495.00p | 11,250.00p | 11,250.00p | 189 |
30/03/2021 | 11,500.00p | 11,500.00p | 11,250.00p | 11,250.00p | 10 |
29/03/2021 | 10,800.00p | 11,302.00p | 11,250.00p | 11,250.00p | 20 |
26/03/2021 | 10,800.00p | 11,180.00p | 10,800.00p | 10,900.00p | 357 |
25/03/2021 | 11,100.00p | 11,318.75p | 10,700.00p | 11,050.00p | 2122 |
24/03/2021 | 11,300.00p | 11,300.00p | 11,100.00p | 11,100.00p | 302 |
23/03/2021 | 11,400.00p | 11,400.00p | 11,300.00p | 11,300.00p | 43 |
22/03/2021 | 11,300.00p | 11,400.00p | 11,100.00p | 11,400.00p | 0 |
19/03/2021 | 11,300.00p | 11,485.10p | 11,100.00p | 11,100.00p | 372 |
*Close Price adjusted for both dividends and splits