Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/12/2021 | 930.00p | 930.00p | 920.00p | 930.00p | 453 |
06/12/2021 | 930.00p | 930.00p | 926.00p | 930.00p | 25 |
03/12/2021 | 930.00p | 939.50p | 925.01p | 930.00p | 3575 |
02/12/2021 | 925.00p | 939.98p | 912.50p | 930.00p | 12536 |
01/12/2021 | 920.00p | 920.00p | 908.30p | 915.00p | 9447 |
30/11/2021 | 905.00p | 920.00p | 900.50p | 910.00p | 75223 |
29/11/2021 | 890.00p | 900.00p | 884.20p | 900.00p | 27827 |
26/11/2021 | 890.00p | 896.00p | 885.00p | 890.00p | 10761 |
25/11/2021 | 890.00p | 902.38p | 885.00p | 895.00p | 7297 |
24/11/2021 | 885.00p | 890.00p | 882.60p | 890.00p | 9176 |
23/11/2021 | 890.00p | 898.00p | 880.00p | 885.00p | 10324 |
22/11/2021 | 920.00p | 925.00p | 890.00p | 895.00p | 10258 |
19/11/2021 | 925.00p | 932.00p | 922.50p | 927.50p | 2064 |
18/11/2021 | 950.00p | 950.00p | 925.00p | 932.50p | 16086 |
17/11/2021 | 965.00p | 965.00p | 950.00p | 950.00p | 7693 |
16/11/2021 | 970.00p | 970.00p | 961.00p | 965.00p | 2473 |
15/11/2021 | 970.00p | 977.00p | 965.00p | 970.00p | 2800 |
12/11/2021 | 960.00p | 977.00p | 960.00p | 970.00p | 9200 |
11/11/2021 | 955.00p | 970.00p | 943.30p | 960.00p | 57422 |
10/11/2021 | 960.00p | 968.00p | 941.10p | 945.00p | 9798 |
09/11/2021 | 980.00p | 980.00p | 952.00p | 960.00p | 13515 |
08/11/2021 | 985.00p | 985.00p | 980.00p | 980.00p | 4601 |
05/11/2021 | 1,000.00p | 1,000.00p | 985.00p | 985.00p | 4741 |
04/11/2021 | 1,000.00p | 1,000.00p | 990.00p | 990.00p | 3251 |
03/11/2021 | 1,000.00p | 1,000.00p | 990.00p | 990.00p | 1300 |
02/11/2021 | 1,000.00p | 1,000.00p | 990.00p | 990.00p | 78026 |
01/11/2021 | 1,000.00p | 1,000.00p | 990.00p | 990.00p | 5550 |
29/10/2021 | 1,000.00p | 1,000.00p | 990.00p | 990.00p | 0 |
28/10/2021 | 1,000.00p | 1,000.00p | 989.90p | 990.00p | 4099 |
27/10/2021 | 965.00p | 990.00p | 965.00p | 985.00p | 12829 |
26/10/2021 | 965.00p | 979.70p | 957.25p | 965.00p | 2766 |
25/10/2021 | 965.00p | 978.97p | 957.00p | 965.00p | 5926 |
22/10/2021 | 965.00p | 972.00p | 965.00p | 965.00p | 300 |
21/10/2021 | 965.00p | 972.00p | 956.00p | 965.00p | 2853 |
20/10/2021 | 965.00p | 975.00p | 956.50p | 965.00p | 1132 |
19/10/2021 | 965.00p | 972.00p | 956.00p | 965.00p | 6466 |
18/10/2021 | 965.00p | 980.00p | 950.09p | 965.00p | 12304 |
15/10/2021 | 965.00p | 970.00p | 950.00p | 965.00p | 5774 |
14/10/2021 | 970.00p | 970.00p | 952.00p | 965.00p | 686 |
13/10/2021 | 970.00p | 970.00p | 950.00p | 970.00p | 1314 |
12/10/2021 | 970.00p | 977.50p | 950.00p | 970.00p | 7983 |
11/10/2021 | 970.00p | 980.00p | 970.00p | 980.00p | 2682 |
08/10/2021 | 970.00p | 980.00p | 970.00p | 980.00p | 6381 |
07/10/2021 | 975.00p | 980.00p | 970.00p | 980.00p | 1490 |
06/10/2021 | 975.00p | 980.00p | 970.00p | 980.00p | 9773 |
05/10/2021 | 975.00p | 980.00p | 970.00p | 980.00p | 15637 |
04/10/2021 | 980.00p | 980.00p | 970.00p | 980.00p | 4397 |
01/10/2021 | 975.00p | 988.25p | 970.00p | 982.50p | 5863 |
30/09/2021 | 970.00p | 984.60p | 970.00p | 980.00p | 7520 |
29/09/2021 | 975.00p | 985.00p | 970.00p | 975.00p | 7729 |
28/09/2021 | 1,005.00p | 1,005.00p | 980.00p | 982.50p | 9654 |
27/09/2021 | 1,020.00p | 1,020.00p | 1,000.20p | 1,010.00p | 2031 |
24/09/2021 | 1,020.00p | 1,020.00p | 1,002.00p | 1,010.00p | 355 |
23/09/2021 | 1,015.00p | 1,020.00p | 1,000.00p | 1,020.00p | 28225 |
22/09/2021 | 1,015.00p | 1,015.00p | 1,002.00p | 1,010.00p | 3017 |
21/09/2021 | 1,020.00p | 1,024.90p | 1,005.00p | 1,015.00p | 3636 |
20/09/2021 | 1,020.00p | 1,028.00p | 1,001.00p | 1,020.00p | 3433 |
17/09/2021 | 1,020.00p | 1,028.00p | 1,020.00p | 1,020.00p | 3350 |
16/09/2021 | 1,020.00p | 1,028.00p | 1,020.00p | 1,020.00p | 4098 |
15/09/2021 | 1,020.00p | 1,020.01p | 1,000.00p | 1,020.00p | 1084 |
14/09/2021 | 1,020.00p | 1,035.00p | 1,000.00p | 1,020.00p | 10452 |
13/09/2021 | 1,025.00p | 1,025.00p | 1,010.00p | 1,020.00p | 4117 |
10/09/2021 | 1,025.00p | 1,031.00p | 1,010.00p | 1,025.00p | 63816 |
09/09/2021 | 1,025.00p | 1,034.93p | 1,020.00p | 1,025.00p | 18400 |
08/09/2021 | 1,025.00p | 1,031.00p | 1,020.00p | 1,025.00p | 491 |
07/09/2021 | 1,025.00p | 1,031.00p | 1,025.00p | 1,025.00p | 1591 |
06/09/2021 | 1,030.00p | 1,030.00p | 1,019.20p | 1,025.00p | 6797 |
03/09/2021 | 1,030.00p | 1,030.00p | 1,019.20p | 1,030.00p | 4039 |
02/09/2021 | 1,030.00p | 1,040.00p | 1,010.00p | 1,030.00p | 14399 |
01/09/2021 | 1,025.00p | 1,030.00p | 1,015.00p | 1,030.00p | 18202 |
31/08/2021 | 1,025.00p | 1,032.20p | 1,015.00p | 1,025.00p | 7455 |
30/08/2021 | 1,025.00p | 1,029.00p | 1,010.00p | 1,020.00p | 13119 |
27/08/2021 | 1,025.00p | 1,029.00p | 1,010.00p | 1,020.00p | 13119 |
26/08/2021 | 1,030.00p | 1,038.45p | 1,025.00p | 1,030.00p | 394 |
25/08/2021 | 1,040.00p | 1,045.00p | 1,030.00p | 1,030.00p | 12701 |
24/08/2021 | 1,045.00p | 1,054.90p | 1,035.00p | 1,035.00p | 5878 |
23/08/2021 | 1,040.00p | 1,057.75p | 1,038.00p | 1,045.00p | 9031 |
20/08/2021 | 1,020.00p | 1,052.50p | 1,020.00p | 1,040.00p | 3561 |
19/08/2021 | 1,035.00p | 1,035.00p | 1,015.00p | 1,020.00p | 4475 |
18/08/2021 | 1,035.00p | 1,054.50p | 1,035.00p | 1,035.00p | 1961 |
17/08/2021 | 1,035.00p | 1,048.00p | 1,035.00p | 1,035.00p | 9 |
16/08/2021 | 1,050.00p | 1,055.00p | 1,015.00p | 1,035.00p | 4741 |
13/08/2021 | 1,055.00p | 1,070.00p | 1,040.00p | 1,050.00p | 17034 |
12/08/2021 | 1,015.00p | 1,070.00p | 1,015.00p | 1,055.00p | 34923 |
11/08/2021 | 995.00p | 1,010.00p | 995.00p | 1,010.00p | 13089 |
10/08/2021 | 995.00p | 1,010.00p | 995.00p | 1,010.00p | 500 |
09/08/2021 | 1,015.00p | 1,015.00p | 1,000.00p | 1,015.00p | 15406 |
06/08/2021 | 1,015.00p | 1,015.00p | 1,000.00p | 1,015.00p | 4170 |
05/08/2021 | 1,015.00p | 1,017.00p | 1,000.00p | 1,015.00p | 14029 |
04/08/2021 | 1,015.00p | 1,020.00p | 1,000.00p | 1,015.00p | 28705 |
03/08/2021 | 1,025.00p | 1,030.00p | 1,000.00p | 1,015.00p | 3703 |
02/08/2021 | 1,025.00p | 1,037.50p | 1,011.00p | 1,025.00p | 2705 |
30/07/2021 | 1,025.00p | 1,025.00p | 1,005.00p | 1,025.00p | 17791 |
29/07/2021 | 1,025.00p | 1,035.00p | 1,012.01p | 1,025.00p | 6272 |
28/07/2021 | 1,025.00p | 1,025.00p | 1,000.00p | 1,025.00p | 16029 |
27/07/2021 | 1,025.00p | 1,045.00p | 1,010.00p | 1,025.00p | 2586 |
26/07/2021 | 1,025.00p | 1,049.28p | 1,021.00p | 1,025.00p | 2764 |
23/07/2021 | 1,020.00p | 1,049.89p | 1,000.00p | 1,025.00p | 420664 |
22/07/2021 | 1,015.00p | 1,040.00p | 1,012.50p | 1,020.00p | 8146 |
21/07/2021 | 1,005.00p | 1,030.00p | 1,000.00p | 1,015.00p | 7211 |
20/07/2021 | 1,030.00p | 1,030.00p | 997.69p | 1,005.00p | 3760 |
19/07/2021 | 1,070.00p | 1,070.00p | 1,010.00p | 1,030.00p | 7439 |
16/07/2021 | 1,090.00p | 1,090.00p | 1,064.50p | 1,075.00p | 4217 |
15/07/2021 | 1,090.00p | 1,090.00p | 1,070.00p | 1,085.00p | 186 |
14/07/2021 | 1,090.00p | 1,090.00p | 1,077.50p | 1,085.00p | 3759 |
14/07/2021 | 1,090.00p | 1,090.00p | 1,077.50p | 1,085.00p | 3759 |
13/07/2021 | 1,090.00p | 1,100.00p | 1,071.00p | 1,085.00p | 1242 |
12/07/2021 | 1,090.00p | 1,095.00p | 1,085.00p | 1,085.00p | 2742 |
09/07/2021 | 1,090.00p | 1,096.00p | 1,070.00p | 1,090.00p | 13439 |
08/07/2021 | 1,090.00p | 1,098.00p | 1,085.00p | 1,085.00p | 5250 |
07/07/2021 | 1,090.00p | 1,100.00p | 1,084.55p | 1,085.00p | 6015 |
06/07/2021 | 1,090.00p | 1,098.00p | 1,084.55p | 1,085.00p | 43851 |
05/07/2021 | 1,090.00p | 1,098.00p | 1,084.55p | 1,085.00p | 515 |
02/07/2021 | 1,090.00p | 1,098.00p | 1,084.55p | 1,085.00p | 5249 |
01/07/2021 | 1,085.00p | 1,098.00p | 1,083.25p | 1,085.00p | 6402 |
30/06/2021 | 1,085.00p | 1,097.00p | 1,085.00p | 1,085.00p | 13563 |
29/06/2021 | 1,085.00p | 1,098.00p | 1,077.00p | 1,085.00p | 10823 |
28/06/2021 | 1,085.00p | 1,094.90p | 1,076.00p | 1,085.00p | 3309 |
25/06/2021 | 1,095.00p | 1,100.00p | 1,074.00p | 1,085.00p | 9383 |
24/06/2021 | 1,100.00p | 1,104.00p | 1,090.00p | 1,095.00p | 4309 |
23/06/2021 | 1,110.00p | 1,110.00p | 1,100.00p | 1,100.00p | 8823 |
22/06/2021 | 1,095.00p | 1,111.00p | 1,095.00p | 1,110.00p | 8525 |
21/06/2021 | 1,135.00p | 1,135.00p | 1,090.00p | 1,095.00p | 32563 |
18/06/2021 | 1,130.00p | 1,148.00p | 1,130.00p | 1,135.00p | 9486 |
17/06/2021 | 1,130.00p | 1,147.00p | 1,130.00p | 1,130.00p | 12367 |
16/06/2021 | 1,115.00p | 1,160.00p | 1,115.00p | 1,130.00p | 10960 |
15/06/2021 | 1,080.00p | 1,135.00p | 1,080.00p | 1,110.00p | 27958 |
14/06/2021 | 1,065.00p | 1,100.00p | 1,065.00p | 1,080.00p | 9573 |
11/06/2021 | 1,065.00p | 1,080.00p | 1,065.00p | 1,065.00p | 5601 |
10/06/2021 | 1,065.00p | 1,079.00p | 1,060.00p | 1,065.00p | 16442 |
09/06/2021 | 1,065.00p | 1,080.00p | 1,060.00p | 1,065.00p | 10852 |
08/06/2021 | 1,065.00p | 1,074.00p | 1,065.00p | 1,065.00p | 956 |
07/06/2021 | 1,065.00p | 1,079.70p | 1,060.50p | 1,065.00p | 17685 |
04/06/2021 | 1,070.00p | 1,086.16p | 1,058.00p | 1,065.00p | 20273 |
03/06/2021 | 1,070.00p | 1,090.00p | 1,068.00p | 1,070.00p | 16314 |
02/06/2021 | 1,070.00p | 1,089.50p | 1,066.55p | 1,070.00p | 5047 |
01/06/2021 | 1,080.00p | 1,089.80p | 1,063.51p | 1,070.00p | 23503 |
31/05/2021 | 1,065.00p | 1,089.00p | 1,062.50p | 1,080.00p | 21452 |
28/05/2021 | 1,065.00p | 1,089.00p | 1,062.50p | 1,080.00p | 21452 |
27/05/2021 | 1,025.00p | 1,078.50p | 1,025.00p | 1,065.00p | 33560 |
26/05/2021 | 1,015.00p | 1,050.00p | 1,012.66p | 1,025.00p | 20259 |
25/05/2021 | 975.00p | 1,020.00p | 972.00p | 1,010.00p | 24988 |
24/05/2021 | 932.50p | 988.00p | 932.50p | 975.00p | 55413 |
21/05/2021 | 930.00p | 942.00p | 930.00p | 937.50p | 19638 |
20/05/2021 | 930.00p | 940.00p | 930.00p | 935.00p | 8504 |
19/05/2021 | 930.00p | 940.00p | 930.00p | 935.00p | 8768 |
18/05/2021 | 935.00p | 940.00p | 935.00p | 935.00p | 1679 |
17/05/2021 | 930.00p | 940.00p | 930.00p | 935.00p | 5833 |
14/05/2021 | 930.00p | 940.00p | 930.00p | 935.00p | 3383 |
13/05/2021 | 955.00p | 960.00p | 930.00p | 935.00p | 16195 |
12/05/2021 | 985.00p | 999.70p | 975.00p | 985.00p | 8993 |
11/05/2021 | 1,000.00p | 1,000.00p | 973.60p | 985.00p | 29591 |
10/05/2021 | 965.00p | 1,004.00p | 965.00p | 1,000.00p | 10455 |
07/05/2021 | 947.50p | 970.00p | 945.35p | 960.00p | 12675 |
06/05/2021 | 947.50p | 955.00p | 940.00p | 947.50p | 24372 |
05/05/2021 | 950.00p | 955.00p | 940.00p | 947.50p | 22032 |
04/05/2021 | 925.00p | 958.50p | 925.00p | 950.00p | 12812 |
03/05/2021 | 925.00p | 938.00p | 925.00p | 925.00p | 82959 |
30/04/2021 | 925.00p | 938.00p | 925.00p | 925.00p | 82959 |
29/04/2021 | 915.00p | 938.00p | 915.00p | 925.00p | 11206 |
28/04/2021 | 915.00p | 919.90p | 914.10p | 915.00p | 6986 |
27/04/2021 | 915.00p | 918.50p | 912.50p | 915.00p | 51742 |
26/04/2021 | 915.00p | 920.00p | 913.69p | 915.00p | 12755 |
23/04/2021 | 915.00p | 918.00p | 913.51p | 915.00p | 6988 |
22/04/2021 | 910.00p | 919.50p | 905.00p | 915.00p | 20454 |
21/04/2021 | 915.00p | 925.00p | 903.00p | 910.00p | 18628 |
20/04/2021 | 920.00p | 930.00p | 915.00p | 915.00p | 6234 |
19/04/2021 | 920.00p | 929.60p | 910.20p | 920.00p | 4958 |
16/04/2021 | 920.00p | 930.00p | 910.00p | 920.00p | 11436 |
15/04/2021 | 875.00p | 920.00p | 875.00p | 915.00p | 15284 |
14/04/2021 | 870.00p | 889.00p | 870.00p | 880.00p | 9776 |
13/04/2021 | 870.00p | 879.80p | 868.11p | 870.00p | 6787 |
12/04/2021 | 860.00p | 879.80p | 860.00p | 870.00p | 17978 |
09/04/2021 | 845.00p | 868.67p | 844.77p | 860.00p | 5340 |
08/04/2021 | 840.00p | 850.00p | 840.00p | 845.00p | 35176 |
07/04/2021 | 840.00p | 850.00p | 840.00p | 840.00p | 49185 |
06/04/2021 | 840.00p | 850.00p | 832.00p | 840.00p | 31982 |
05/04/2021 | 850.00p | 850.00p | 832.00p | 840.00p | 19190 |
02/04/2021 | 850.00p | 850.00p | 832.00p | 840.00p | 19190 |
01/04/2021 | 850.00p | 850.00p | 832.00p | 840.00p | 22972 |
31/03/2021 | 850.00p | 860.00p | 844.00p | 850.00p | 18534 |
30/03/2021 | 855.00p | 863.00p | 840.00p | 850.00p | 2850 |
29/03/2021 | 855.00p | 863.40p | 843.00p | 855.00p | 9426 |
26/03/2021 | 855.00p | 863.40p | 844.55p | 855.00p | 2736 |
25/03/2021 | 860.00p | 860.00p | 844.55p | 855.00p | 624 |
24/03/2021 | 860.00p | 866.80p | 844.00p | 860.00p | 5724 |
23/03/2021 | 865.00p | 868.00p | 853.00p | 865.00p | 14052 |
22/03/2021 | 865.00p | 868.55p | 850.00p | 865.00p | 4672 |
19/03/2021 | 865.00p | 870.00p | 865.00p | 865.00p | 2887 |
18/03/2021 | 865.00p | 880.00p | 858.95p | 865.00p | 5076 |
17/03/2021 | 870.00p | 874.00p | 858.00p | 865.00p | 476 |
16/03/2021 | 865.00p | 879.70p | 858.95p | 865.00p | 8269 |
15/03/2021 | 815.00p | 880.00p | 815.00p | 865.00p | 15848 |
12/03/2021 | 825.00p | 832.00p | 810.00p | 825.00p | 3835 |
11/03/2021 | 825.00p | 832.00p | 816.00p | 825.00p | 1610 |
10/03/2021 | 825.00p | 830.00p | 825.00p | 825.00p | 750 |
09/03/2021 | 830.00p | 839.00p | 820.00p | 825.00p | 7000 |
08/03/2021 | 830.00p | 839.00p | 828.25p | 830.00p | 668 |
05/03/2021 | 830.00p | 840.00p | 828.11p | 830.00p | 2192 |
04/03/2021 | 830.00p | 839.40p | 830.00p | 830.00p | 2500 |
*Close Price adjusted for both dividends and splits