Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/12/2021 | 1,800.00p | 1,818.35p | 1,770.00p | 1,770.00p | 113188 |
16/12/2021 | 1,800.00p | 1,820.00p | 1,795.00p | 1,820.00p | 67569 |
15/12/2021 | 1,820.00p | 1,828.15p | 1,770.00p | 1,770.00p | 64819 |
14/12/2021 | 1,800.00p | 1,840.00p | 1,799.99p | 1,825.00p | 66719 |
13/12/2021 | 1,800.00p | 1,815.00p | 1,797.50p | 1,810.00p | 110711 |
10/12/2021 | 1,830.00p | 1,844.73p | 1,800.00p | 1,810.00p | 28286 |
09/12/2021 | 1,850.00p | 1,850.00p | 1,820.00p | 1,820.00p | 16079 |
08/12/2021 | 1,850.00p | 1,860.00p | 1,830.00p | 1,840.00p | 86495 |
07/12/2021 | 1,800.00p | 1,850.00p | 1,793.17p | 1,820.00p | 71982 |
06/12/2021 | 1,780.00p | 1,810.00p | 1,770.00p | 1,810.00p | 39453 |
03/12/2021 | 1,780.00p | 1,790.00p | 1,772.45p | 1,780.00p | 18244 |
02/12/2021 | 1,785.00p | 1,799.50p | 1,755.00p | 1,760.00p | 35649 |
01/12/2021 | 1,780.00p | 1,800.00p | 1,763.70p | 1,790.00p | 16169 |
30/11/2021 | 1,760.00p | 1,770.16p | 1,740.00p | 1,760.00p | 37303 |
29/11/2021 | 1,775.00p | 1,782.40p | 1,760.00p | 1,775.00p | 94537 |
26/11/2021 | 1,795.00p | 1,811.83p | 1,755.00p | 1,755.00p | 77506 |
25/11/2021 | 1,835.00p | 1,835.00p | 1,810.00p | 1,815.00p | 26663 |
24/11/2021 | 1,815.00p | 1,828.80p | 1,810.00p | 1,810.00p | 21529 |
23/11/2021 | 1,805.00p | 1,828.80p | 1,805.00p | 1,805.00p | 57215 |
22/11/2021 | 1,825.00p | 1,845.00p | 1,805.00p | 1,810.00p | 38712 |
19/11/2021 | 1,830.00p | 1,855.00p | 1,820.00p | 1,820.00p | 28370 |
18/11/2021 | 1,825.00p | 1,850.00p | 1,810.00p | 1,810.00p | 46454 |
17/11/2021 | 1,805.00p | 1,830.00p | 1,805.00p | 1,805.00p | 39714 |
16/11/2021 | 1,805.00p | 1,820.00p | 1,800.00p | 1,800.00p | 35560 |
15/11/2021 | 1,825.00p | 1,830.00p | 1,790.00p | 1,790.00p | 76257 |
12/11/2021 | 1,820.00p | 1,828.40p | 1,812.22p | 1,820.00p | 27111 |
11/11/2021 | 1,800.00p | 1,822.00p | 1,790.00p | 1,790.00p | 20776 |
10/11/2021 | 1,805.00p | 1,840.00p | 1,790.00p | 1,790.00p | 25812 |
09/11/2021 | 1,805.00p | 1,827.27p | 1,790.00p | 1,790.00p | 48772 |
08/11/2021 | 1,825.00p | 1,830.00p | 1,795.00p | 1,820.00p | 38727 |
05/11/2021 | 1,770.00p | 1,830.00p | 1,753.60p | 1,805.00p | 92261 |
04/11/2021 | 1,730.00p | 1,785.00p | 1,730.00p | 1,785.00p | 71619 |
03/11/2021 | 1,735.00p | 1,751.80p | 1,717.55p | 1,725.00p | 48514 |
02/11/2021 | 1,735.00p | 1,750.00p | 1,735.00p | 1,745.00p | 105352 |
01/11/2021 | 1,735.00p | 1,755.00p | 1,715.50p | 1,755.00p | 15722 |
29/10/2021 | 1,705.00p | 1,730.00p | 1,700.15p | 1,710.00p | 27465 |
28/10/2021 | 1,705.00p | 1,735.00p | 1,695.00p | 1,695.00p | 21176 |
27/10/2021 | 1,720.00p | 1,740.00p | 1,700.00p | 1,700.00p | 45952 |
26/10/2021 | 1,715.00p | 1,730.00p | 1,700.00p | 1,700.00p | 45011 |
25/10/2021 | 1,690.00p | 1,720.00p | 1,679.44p | 1,710.00p | 54676 |
22/10/2021 | 1,650.00p | 1,690.00p | 1,646.00p | 1,685.00p | 54353 |
21/10/2021 | 1,645.00p | 1,656.80p | 1,640.00p | 1,640.00p | 136069 |
20/10/2021 | 1,600.00p | 1,658.19p | 1,600.00p | 1,635.00p | 29084 |
19/10/2021 | 1,605.00p | 1,610.00p | 1,596.00p | 1,610.00p | 148780 |
18/10/2021 | 1,605.00p | 1,610.00p | 1,599.00p | 1,605.00p | 20270 |
15/10/2021 | 1,605.00p | 1,608.57p | 1,596.26p | 1,600.00p | 18050 |
14/10/2021 | 1,600.00p | 1,605.74p | 1,598.75p | 1,600.00p | 9282 |
13/10/2021 | 1,605.00p | 1,605.99p | 1,590.00p | 1,600.00p | 63942 |
12/10/2021 | 1,590.00p | 1,610.00p | 1,578.79p | 1,610.00p | 18795 |
11/10/2021 | 1,580.00p | 1,595.00p | 1,580.00p | 1,580.00p | 18009 |
08/10/2021 | 1,590.00p | 1,605.00p | 1,576.00p | 1,585.00p | 114466 |
07/10/2021 | 1,545.00p | 1,590.00p | 1,541.83p | 1,585.00p | 20376 |
06/10/2021 | 1,520.00p | 1,540.00p | 1,520.00p | 1,540.00p | 253706 |
05/10/2021 | 1,560.00p | 1,584.00p | 1,525.00p | 1,525.00p | 178558 |
04/10/2021 | 1,590.00p | 1,602.52p | 1,565.00p | 1,580.00p | 79785 |
01/10/2021 | 1,580.00p | 1,602.22p | 1,580.00p | 1,580.00p | 36127 |
30/09/2021 | 1,590.00p | 1,615.00p | 1,590.00p | 1,615.00p | 27051 |
29/09/2021 | 1,600.00p | 1,620.00p | 1,587.51p | 1,615.00p | 26226 |
28/09/2021 | 1,630.00p | 1,633.80p | 1,585.00p | 1,585.00p | 24617 |
27/09/2021 | 1,600.00p | 1,635.00p | 1,587.99p | 1,635.00p | 45013 |
24/09/2021 | 1,630.00p | 1,630.00p | 1,590.00p | 1,595.00p | 17103 |
23/09/2021 | 1,615.00p | 1,630.00p | 1,601.73p | 1,630.00p | 35431 |
22/09/2021 | 1,605.00p | 1,614.00p | 1,595.00p | 1,600.00p | 12229 |
21/09/2021 | 1,605.00p | 1,615.00p | 1,600.00p | 1,600.00p | 15793 |
20/09/2021 | 1,620.00p | 1,640.00p | 1,595.00p | 1,595.00p | 44120 |
17/09/2021 | 1,630.00p | 1,650.00p | 1,627.67p | 1,650.00p | 337227 |
16/09/2021 | 1,610.00p | 1,635.00p | 1,605.00p | 1,620.00p | 24673 |
15/09/2021 | 1,600.00p | 1,625.00p | 1,575.26p | 1,610.00p | 34414 |
14/09/2021 | 1,580.00p | 1,600.00p | 1,572.50p | 1,580.00p | 26019 |
13/09/2021 | 1,575.00p | 1,575.00p | 1,562.40p | 1,570.00p | 35506 |
10/09/2021 | 1,560.00p | 1,590.00p | 1,545.05p | 1,570.00p | 23063 |
09/09/2021 | 1,570.00p | 1,570.00p | 1,535.82p | 1,550.00p | 44445 |
08/09/2021 | 1,580.00p | 1,590.00p | 1,555.00p | 1,555.00p | 41325 |
07/09/2021 | 1,580.00p | 1,591.52p | 1,545.00p | 1,545.00p | 20227 |
06/09/2021 | 1,595.00p | 1,600.00p | 1,565.00p | 1,565.00p | 41205 |
03/09/2021 | 1,615.00p | 1,620.00p | 1,580.00p | 1,580.00p | 20016 |
02/09/2021 | 1,520.00p | 1,611.59p | 1,520.00p | 1,520.00p | 14326 |
01/09/2021 | 1,620.00p | 1,635.00p | 1,590.00p | 1,590.00p | 104217 |
31/08/2021 | 1,605.00p | 1,630.00p | 1,582.50p | 1,627.50p | 28456 |
30/08/2021 | 1,575.00p | 1,592.59p | 1,560.05p | 1,587.50p | 40085 |
27/08/2021 | 1,575.00p | 1,592.59p | 1,560.05p | 1,587.50p | 40085 |
26/08/2021 | 1,565.00p | 1,566.15p | 1,535.00p | 1,555.00p | 40427 |
25/08/2021 | 1,570.00p | 1,575.00p | 1,561.67p | 1,575.00p | 17801 |
24/08/2021 | 1,590.00p | 1,590.00p | 1,572.50p | 1,575.00p | 24276 |
23/08/2021 | 1,575.00p | 1,585.00p | 1,560.00p | 1,570.00p | 30438 |
20/08/2021 | 1,585.00p | 1,585.00p | 1,550.00p | 1,562.50p | 66594 |
19/08/2021 | 1,565.00p | 1,575.00p | 1,555.00p | 1,565.00p | 28861 |
18/08/2021 | 1,585.00p | 1,590.00p | 1,565.00p | 1,565.00p | 83712 |
17/08/2021 | 1,575.00p | 1,590.00p | 1,550.00p | 1,585.00p | 28182 |
16/08/2021 | 1,550.00p | 1,580.00p | 1,545.00p | 1,545.00p | 39885 |
13/08/2021 | 1,540.00p | 1,572.47p | 1,540.00p | 1,550.00p | 35641 |
12/08/2021 | 1,550.00p | 1,565.00p | 1,536.00p | 1,550.00p | 49909 |
11/08/2021 | 1,530.00p | 1,553.05p | 1,517.60p | 1,545.00p | 23250 |
10/08/2021 | 1,515.00p | 1,534.80p | 1,514.81p | 1,515.00p | 18416 |
09/08/2021 | 1,530.00p | 1,533.98p | 1,517.50p | 1,530.00p | 29030 |
06/08/2021 | 1,520.00p | 1,535.00p | 1,519.81p | 1,520.00p | 18192 |
05/08/2021 | 1,515.00p | 1,518.97p | 1,508.87p | 1,515.00p | 47635 |
04/08/2021 | 1,500.00p | 1,515.00p | 1,490.00p | 1,510.00p | 63501 |
03/08/2021 | 1,480.00p | 1,505.00p | 1,480.00p | 1,480.00p | 94023 |
02/08/2021 | 1,485.00p | 1,499.95p | 1,480.00p | 1,487.50p | 25536 |
30/07/2021 | 1,490.00p | 1,510.00p | 1,483.60p | 1,490.00p | 17152 |
29/07/2021 | 1,520.00p | 1,520.00p | 1,490.00p | 1,490.00p | 24955 |
28/07/2021 | 1,495.00p | 1,502.88p | 1,484.57p | 1,490.00p | 35469 |
27/07/2021 | 1,510.00p | 1,535.00p | 1,500.00p | 1,500.00p | 29430 |
26/07/2021 | 1,535.00p | 1,535.00p | 1,500.00p | 1,500.00p | 37683 |
23/07/2021 | 1,535.00p | 1,535.00p | 1,515.00p | 1,527.50p | 27350 |
22/07/2021 | 1,500.00p | 1,533.90p | 1,485.50p | 1,530.00p | 201231 |
21/07/2021 | 1,500.00p | 1,525.00p | 1,500.00p | 1,510.00p | 116750 |
20/07/2021 | 1,490.00p | 1,515.00p | 1,480.10p | 1,515.00p | 25528 |
19/07/2021 | 1,475.00p | 1,490.00p | 1,475.00p | 1,485.00p | 135618 |
16/07/2021 | 1,460.00p | 1,490.00p | 1,442.00p | 1,490.00p | 36220 |
15/07/2021 | 1,435.00p | 1,455.00p | 1,430.00p | 1,445.00p | 41780 |
14/07/2021 | 1,430.00p | 1,441.50p | 1,425.00p | 1,425.00p | 17235 |
13/07/2021 | 1,420.00p | 1,450.00p | 1,405.00p | 1,450.00p | 135154 |
12/07/2021 | 1,380.00p | 1,393.00p | 1,368.79p | 1,375.00p | 56357 |
09/07/2021 | 1,370.00p | 1,375.00p | 1,360.00p | 1,365.00p | 74355 |
08/07/2021 | 1,385.00p | 1,395.00p | 1,365.00p | 1,365.00p | 18012 |
07/07/2021 | 1,380.00p | 1,399.00p | 1,380.00p | 1,380.00p | 62854 |
06/07/2021 | 1,385.00p | 1,405.00p | 1,380.00p | 1,395.00p | 35453 |
05/07/2021 | 1,390.00p | 1,398.00p | 1,385.00p | 1,390.00p | 57288 |
02/07/2021 | 1,395.00p | 1,403.00p | 1,386.31p | 1,392.50p | 12479 |
01/07/2021 | 1,395.00p | 1,404.95p | 1,385.00p | 1,385.00p | 15158 |
30/06/2021 | 1,395.00p | 1,410.00p | 1,395.00p | 1,395.00p | 15464 |
29/06/2021 | 1,385.00p | 1,410.00p | 1,380.00p | 1,405.00p | 24220 |
28/06/2021 | 1,405.00p | 1,420.00p | 1,390.51p | 1,392.50p | 22870 |
25/06/2021 | 1,400.00p | 1,425.00p | 1,382.00p | 1,425.00p | 27380 |
24/06/2021 | 1,395.00p | 1,403.39p | 1,384.95p | 1,385.00p | 51842 |
23/06/2021 | 1,395.00p | 1,400.00p | 1,360.00p | 1,380.00p | 72982 |
22/06/2021 | 1,355.00p | 1,389.96p | 1,350.00p | 1,385.00p | 48096 |
21/06/2021 | 1,355.00p | 1,364.79p | 1,345.31p | 1,355.00p | 13443 |
18/06/2021 | 1,310.00p | 1,366.83p | 1,310.00p | 1,355.00p | 56107 |
17/06/2021 | 1,345.00p | 1,347.53p | 1,325.33p | 1,340.00p | 12470 |
16/06/2021 | 1,310.00p | 1,340.00p | 1,310.00p | 1,340.00p | 38814 |
15/06/2021 | 1,315.00p | 1,330.03p | 1,305.11p | 1,325.00p | 52897 |
14/06/2021 | 1,305.00p | 1,312.65p | 1,305.00p | 1,305.00p | 303768 |
11/06/2021 | 1,315.00p | 1,316.67p | 1,310.00p | 1,310.00p | 36324 |
10/06/2021 | 1,350.00p | 1,350.00p | 1,315.00p | 1,315.00p | 68138 |
09/06/2021 | 1,340.00p | 1,360.00p | 1,334.90p | 1,345.00p | 22427 |
08/06/2021 | 1,365.00p | 1,365.00p | 1,345.00p | 1,345.00p | 66104 |
07/06/2021 | 1,345.00p | 1,359.95p | 1,335.00p | 1,345.00p | 52230 |
04/06/2021 | 1,365.00p | 1,370.00p | 1,345.00p | 1,355.00p | 10671 |
03/06/2021 | 1,365.00p | 1,365.17p | 1,350.00p | 1,362.50p | 92094 |
02/06/2021 | 1,350.00p | 1,360.00p | 1,340.00p | 1,360.00p | 63881 |
01/06/2021 | 1,335.00p | 1,355.00p | 1,330.00p | 1,340.00p | 29604 |
31/05/2021 | 1,335.00p | 1,345.00p | 1,330.00p | 1,345.00p | 56912 |
28/05/2021 | 1,335.00p | 1,345.00p | 1,330.00p | 1,345.00p | 56912 |
27/05/2021 | 1,325.00p | 1,330.00p | 1,320.00p | 1,330.00p | 25498 |
26/05/2021 | 1,320.00p | 1,328.43p | 1,320.00p | 1,320.00p | 31116 |
25/05/2021 | 1,320.00p | 1,325.00p | 1,312.40p | 1,320.00p | 47231 |
24/05/2021 | 1,305.00p | 1,315.00p | 1,301.34p | 1,307.50p | 29004 |
21/05/2021 | 1,305.00p | 1,315.00p | 1,298.00p | 1,300.00p | 158134 |
20/05/2021 | 1,300.00p | 1,310.00p | 1,300.00p | 1,307.50p | 41813 |
19/05/2021 | 1,305.00p | 1,315.00p | 1,290.00p | 1,295.00p | 50717 |
18/05/2021 | 1,335.00p | 1,335.00p | 1,295.00p | 1,300.00p | 103720 |
17/05/2021 | 1,305.00p | 1,319.95p | 1,290.00p | 1,295.00p | 78787 |
14/05/2021 | 1,310.00p | 1,326.14p | 1,300.00p | 1,305.00p | 52380 |
13/05/2021 | 1,320.00p | 1,320.00p | 1,295.00p | 1,300.00p | 56103 |
12/05/2021 | 1,345.00p | 1,350.85p | 1,315.00p | 1,330.00p | 40088 |
11/05/2021 | 1,345.00p | 1,354.85p | 1,329.00p | 1,337.50p | 26395 |
10/05/2021 | 1,370.00p | 1,377.20p | 1,340.00p | 1,340.00p | 40621 |
07/05/2021 | 1,370.00p | 1,380.50p | 1,355.00p | 1,355.00p | 104588 |
06/05/2021 | 1,365.00p | 1,369.95p | 1,360.00p | 1,365.00p | 32212 |
05/05/2021 | 1,380.00p | 1,384.75p | 1,355.00p | 1,380.00p | 85049 |
04/05/2021 | 1,385.00p | 1,410.00p | 1,377.25p | 1,380.00p | 185185 |
03/05/2021 | 1,390.00p | 1,413.63p | 1,385.00p | 1,390.00p | 35798 |
30/04/2021 | 1,390.00p | 1,413.62p | 1,385.00p | 1,390.00p | 35798 |
29/04/2021 | 1,405.00p | 1,415.00p | 1,385.00p | 1,395.00p | 267115 |
28/04/2021 | 1,385.00p | 1,400.00p | 1,379.27p | 1,395.00p | 46135 |
27/04/2021 | 1,405.00p | 1,416.35p | 1,378.86p | 1,382.50p | 231449 |
26/04/2021 | 1,390.00p | 1,402.00p | 1,376.00p | 1,400.00p | 32800 |
23/04/2021 | 1,385.00p | 1,393.21p | 1,365.00p | 1,375.00p | 411769 |
22/04/2021 | 1,320.00p | 1,405.00p | 1,316.21p | 1,385.00p | 252605 |
21/04/2021 | 1,270.00p | 1,315.00p | 1,260.00p | 1,305.00p | 63643 |
20/04/2021 | 1,255.00p | 1,266.21p | 1,255.00p | 1,255.00p | 299698 |
19/04/2021 | 1,230.00p | 1,280.00p | 1,230.00p | 1,260.00p | 55589 |
16/04/2021 | 1,255.00p | 1,255.00p | 1,230.00p | 1,230.00p | 234497 |
15/04/2021 | 1,230.00p | 1,260.00p | 1,230.00p | 1,260.00p | 49293 |
14/04/2021 | 1,250.00p | 1,250.00p | 1,230.00p | 1,240.00p | 55762 |
13/04/2021 | 1,215.00p | 1,245.00p | 1,215.00p | 1,240.00p | 26139 |
12/04/2021 | 1,195.00p | 1,217.00p | 1,210.00p | 1,215.00p | 24986 |
09/04/2021 | 1,195.00p | 1,215.00p | 1,195.00p | 1,215.00p | 18706 |
08/04/2021 | 1,195.00p | 1,215.00p | 1,183.79p | 1,215.00p | 25317 |
07/04/2021 | 1,195.00p | 1,199.65p | 1,180.64p | 1,182.50p | 33675 |
06/04/2021 | 1,170.00p | 1,190.00p | 1,150.50p | 1,187.50p | 31810 |
02/04/2021 | 1,165.00p | 1,180.00p | 1,150.00p | 1,150.00p | 17765 |
01/04/2021 | 1,165.00p | 1,180.00p | 1,150.00p | 1,150.00p | 96606 |
31/03/2021 | 1,175.00p | 1,178.33p | 1,160.00p | 1,160.00p | 67485 |
30/03/2021 | 1,170.00p | 1,180.65p | 1,165.00p | 1,172.50p | 14881 |
29/03/2021 | 1,180.00p | 1,191.52p | 1,165.00p | 1,165.00p | 32945 |
26/03/2021 | 1,195.00p | 1,195.00p | 1,175.00p | 1,185.00p | 50591 |
25/03/2021 | 1,175.00p | 1,188.00p | 1,170.00p | 1,170.00p | 12873 |
24/03/2021 | 1,195.00p | 1,210.00p | 1,160.00p | 1,180.00p | 22455 |
23/03/2021 | 1,200.00p | 1,215.00p | 1,195.00p | 1,200.00p | 18780 |
22/03/2021 | 1,185.00p | 1,220.00p | 1,170.00p | 1,220.00p | 166833 |
19/03/2021 | 1,190.00p | 1,207.50p | 1,175.00p | 1,175.00p | 26697 |
18/03/2021 | 1,200.00p | 1,205.00p | 1,190.00p | 1,190.00p | 45215 |
17/03/2021 | 1,210.00p | 1,215.00p | 1,200.00p | 1,200.00p | 11906 |
16/03/2021 | 1,200.00p | 1,214.87p | 1,200.00p | 1,200.00p | 11809 |
15/03/2021 | 1,185.00p | 1,206.70p | 1,174.20p | 1,195.00p | 46063 |
12/03/2021 | 1,170.00p | 1,189.48p | 1,170.00p | 1,175.00p | 21337 |
*Close Price adjusted for both dividends and splits