Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/12/2021 | 1,700.00p | 1,742.00p | 1,700.00p | 1,734.00p | 233735 |
17/12/2021 | 1,772.00p | 1,772.00p | 1,713.00p | 1,740.00p | 214745 |
16/12/2021 | 1,770.00p | 1,770.92p | 1,732.00p | 1,732.00p | 187754 |
15/12/2021 | 1,750.00p | 1,755.00p | 1,722.00p | 1,736.00p | 407114 |
14/12/2021 | 1,770.00p | 1,773.00p | 1,726.00p | 1,728.00p | 556797 |
13/12/2021 | 1,726.00p | 1,778.00p | 1,726.00p | 1,764.00p | 180882 |
10/12/2021 | 1,794.00p | 1,797.00p | 1,759.00p | 1,760.00p | 214196 |
09/12/2021 | 1,821.00p | 1,825.00p | 1,788.00p | 1,805.00p | 157917 |
08/12/2021 | 1,828.00p | 1,849.00p | 1,807.00p | 1,809.00p | 649867 |
07/12/2021 | 1,788.00p | 1,850.00p | 1,788.00p | 1,850.00p | 514935 |
06/12/2021 | 1,851.00p | 1,851.00p | 1,784.00p | 1,785.00p | 144868 |
03/12/2021 | 1,774.00p | 1,841.00p | 1,774.00p | 1,802.00p | 187030 |
02/12/2021 | 1,832.00p | 1,847.00p | 1,799.00p | 1,821.00p | 180420 |
01/12/2021 | 1,840.00p | 1,864.00p | 1,818.00p | 1,850.00p | 279471 |
30/11/2021 | 1,844.00p | 1,869.00p | 1,838.00p | 1,848.00p | 312364 |
29/11/2021 | 1,860.00p | 1,879.08p | 1,835.00p | 1,863.00p | 224298 |
26/11/2021 | 1,826.00p | 1,861.00p | 1,822.00p | 1,835.00p | 408720 |
25/11/2021 | 1,894.00p | 1,894.00p | 1,842.00p | 1,857.00p | 121909 |
24/11/2021 | 1,890.00p | 1,909.00p | 1,828.00p | 1,855.00p | 312167 |
23/11/2021 | 1,953.00p | 1,954.00p | 1,894.11p | 1,903.00p | 279635 |
22/11/2021 | 1,930.00p | 1,979.00p | 1,905.57p | 1,922.00p | 282272 |
19/11/2021 | 1,978.00p | 1,988.00p | 1,945.00p | 1,967.00p | 464669 |
18/11/2021 | 1,915.00p | 1,958.00p | 1,907.00p | 1,947.00p | 320881 |
17/11/2021 | 1,868.00p | 1,926.00p | 1,868.00p | 1,918.00p | 207825 |
16/11/2021 | 1,929.00p | 1,930.00p | 1,869.00p | 1,893.00p | 191090 |
15/11/2021 | 1,901.00p | 1,901.00p | 1,871.75p | 1,882.00p | 171426 |
12/11/2021 | 1,934.00p | 1,934.00p | 1,894.00p | 1,895.00p | 181920 |
11/11/2021 | 1,898.00p | 1,939.00p | 1,890.89p | 1,915.00p | 369617 |
10/11/2021 | 1,980.00p | 1,980.00p | 1,922.00p | 1,943.00p | 337039 |
09/11/2021 | 1,989.00p | 1,989.00p | 1,940.00p | 1,953.00p | 300694 |
08/11/2021 | 1,989.00p | 1,998.00p | 1,968.89p | 1,982.00p | 113581 |
05/11/2021 | 1,996.00p | 2,026.00p | 1,971.00p | 1,981.00p | 179018 |
04/11/2021 | 1,961.00p | 2,000.00p | 1,949.00p | 1,996.00p | 454167 |
03/11/2021 | 1,940.00p | 1,968.00p | 1,940.00p | 1,957.00p | 224363 |
02/11/2021 | 1,930.00p | 1,974.00p | 1,930.00p | 1,967.00p | 157884 |
01/11/2021 | 1,941.00p | 1,962.00p | 1,936.32p | 1,947.00p | 187575 |
29/10/2021 | 1,967.00p | 1,986.00p | 1,907.00p | 1,943.00p | 383637 |
28/10/2021 | 1,973.00p | 2,014.00p | 1,969.00p | 1,979.00p | 628469 |
27/10/2021 | 2,000.00p | 2,070.00p | 1,982.00p | 2,002.00p | 496462 |
26/10/2021 | 1,959.00p | 2,020.00p | 1,856.00p | 1,988.00p | 800858 |
25/10/2021 | 2,000.00p | 2,022.00p | 1,993.00p | 2,018.00p | 350407 |
22/10/2021 | 1,993.00p | 2,036.00p | 1,993.00p | 2,018.00p | 195667 |
21/10/2021 | 2,002.00p | 2,058.00p | 2,002.00p | 2,030.00p | 260546 |
20/10/2021 | 2,100.00p | 2,100.00p | 2,038.00p | 2,042.00p | 229382 |
19/10/2021 | 2,080.00p | 2,098.96p | 2,048.00p | 2,084.00p | 521173 |
18/10/2021 | 2,076.00p | 2,094.00p | 2,046.00p | 2,094.00p | 113667 |
15/10/2021 | 2,088.00p | 2,088.00p | 2,040.00p | 2,072.00p | 231324 |
14/10/2021 | 2,000.00p | 2,050.00p | 1,994.00p | 2,044.00p | 228359 |
13/10/2021 | 1,902.00p | 2,010.95p | 1,902.00p | 1,986.00p | 233612 |
12/10/2021 | 1,876.00p | 1,961.00p | 1,876.00p | 1,961.00p | 277697 |
11/10/2021 | 1,955.00p | 1,965.00p | 1,890.00p | 1,927.00p | 183080 |
08/10/2021 | 1,980.00p | 1,994.00p | 1,947.00p | 1,952.00p | 143825 |
07/10/2021 | 1,982.00p | 2,000.00p | 1,943.00p | 1,976.00p | 277886 |
06/10/2021 | 1,986.00p | 2,008.00p | 1,963.00p | 1,982.00p | 224972 |
05/10/2021 | 2,010.00p | 2,018.00p | 1,956.00p | 2,010.00p | 221910 |
04/10/2021 | 1,973.00p | 2,018.00p | 1,957.00p | 1,964.00p | 324042 |
01/10/2021 | 2,002.00p | 2,040.00p | 1,995.00p | 2,008.00p | 302259 |
30/09/2021 | 2,046.00p | 2,064.00p | 2,026.00p | 2,026.00p | 368988 |
29/09/2021 | 2,088.00p | 2,094.00p | 2,024.00p | 2,024.00p | 549968 |
28/09/2021 | 2,180.00p | 2,180.00p | 2,052.00p | 2,066.00p | 1080258 |
27/09/2021 | 2,180.00p | 2,202.00p | 2,116.00p | 2,142.00p | 602921 |
24/09/2021 | 2,180.00p | 2,196.00p | 2,144.00p | 2,168.00p | 195712 |
23/09/2021 | 2,182.00p | 2,214.00p | 2,182.00p | 2,194.00p | 195911 |
22/09/2021 | 2,206.00p | 2,222.00p | 2,164.00p | 2,190.00p | 158090 |
21/09/2021 | 2,188.00p | 2,210.00p | 2,150.00p | 2,204.00p | 189281 |
20/09/2021 | 2,192.00p | 2,214.00p | 2,168.00p | 2,214.00p | 637791 |
17/09/2021 | 2,248.00p | 2,251.06p | 2,194.00p | 2,204.00p | 240417 |
16/09/2021 | 2,196.00p | 2,242.00p | 2,192.00p | 2,240.00p | 327250 |
15/09/2021 | 2,230.00p | 2,230.00p | 2,190.00p | 2,200.00p | 191871 |
14/09/2021 | 2,224.00p | 2,224.00p | 2,163.12p | 2,212.00p | 168120 |
13/09/2021 | 2,260.00p | 2,260.00p | 2,166.21p | 2,176.00p | 91891 |
10/09/2021 | 2,164.00p | 2,226.00p | 2,164.00p | 2,204.00p | 147081 |
09/09/2021 | 2,158.00p | 2,188.00p | 2,132.00p | 2,180.00p | 88852 |
08/09/2021 | 2,148.00p | 2,188.00p | 2,142.00p | 2,162.00p | 160851 |
07/09/2021 | 2,246.00p | 2,246.00p | 2,150.00p | 2,156.00p | 106852 |
06/09/2021 | 2,210.00p | 2,234.00p | 2,190.00p | 2,212.00p | 291915 |
03/09/2021 | 2,166.00p | 2,194.00p | 2,132.00p | 2,182.00p | 165195 |
02/09/2021 | 2,176.00p | 2,176.00p | 2,120.00p | 2,164.00p | 134852 |
01/09/2021 | 2,126.00p | 2,150.00p | 2,116.00p | 2,132.00p | 388850 |
31/08/2021 | 2,140.00p | 2,156.00p | 2,104.00p | 2,114.00p | 144440 |
30/08/2021 | 2,130.00p | 2,130.00p | 2,094.00p | 2,130.00p | 187800 |
27/08/2021 | 2,130.00p | 2,130.00p | 2,094.00p | 2,130.00p | 187800 |
26/08/2021 | 2,048.00p | 2,098.00p | 2,048.00p | 2,098.00p | 180792 |
25/08/2021 | 2,130.00p | 2,130.00p | 2,076.00p | 2,086.00p | 139269 |
24/08/2021 | 2,068.00p | 2,130.00p | 2,068.00p | 2,092.00p | 101418 |
23/08/2021 | 2,156.00p | 2,156.00p | 2,096.00p | 2,106.00p | 111123 |
20/08/2021 | 2,064.00p | 2,114.00p | 2,064.00p | 2,094.00p | 177137 |
19/08/2021 | 2,042.00p | 2,092.00p | 2,026.00p | 2,086.00p | 123052 |
18/08/2021 | 2,078.00p | 2,096.00p | 2,056.00p | 2,060.00p | 130201 |
17/08/2021 | 2,016.00p | 2,062.00p | 1,995.00p | 2,054.00p | 133459 |
16/08/2021 | 2,006.00p | 2,034.00p | 1,983.00p | 2,024.00p | 79771 |
13/08/2021 | 1,953.00p | 2,026.00p | 1,953.00p | 2,018.00p | 72652 |
12/08/2021 | 2,020.00p | 2,030.00p | 1,985.00p | 2,002.00p | 190127 |
11/08/2021 | 2,044.00p | 2,044.00p | 1,987.76p | 2,016.00p | 198975 |
10/08/2021 | 2,000.00p | 2,032.00p | 1,968.00p | 1,995.00p | 233328 |
09/08/2021 | 1,996.00p | 2,008.00p | 1,965.00p | 1,986.00p | 152971 |
06/08/2021 | 1,926.00p | 1,980.00p | 1,926.00p | 1,970.00p | 214255 |
05/08/2021 | 1,996.00p | 1,997.00p | 1,939.00p | 1,976.00p | 206718 |
04/08/2021 | 1,996.00p | 1,996.00p | 1,944.00p | 1,945.00p | 108895 |
03/08/2021 | 1,902.00p | 1,968.00p | 1,902.00p | 1,948.00p | 160509 |
02/08/2021 | 1,946.00p | 1,957.00p | 1,915.00p | 1,949.00p | 106203 |
30/07/2021 | 1,890.00p | 1,937.00p | 1,887.00p | 1,933.00p | 140362 |
29/07/2021 | 1,874.00p | 1,930.00p | 1,874.00p | 1,907.00p | 153811 |
28/07/2021 | 1,860.00p | 1,922.00p | 1,846.43p | 1,910.00p | 156318 |
27/07/2021 | 1,844.00p | 1,900.90p | 1,844.00p | 1,869.00p | 288472 |
26/07/2021 | 1,930.00p | 1,930.00p | 1,880.00p | 1,885.00p | 291982 |
23/07/2021 | 1,829.00p | 1,904.00p | 1,829.00p | 1,880.00p | 141140 |
22/07/2021 | 1,831.00p | 1,875.00p | 1,804.00p | 1,863.00p | 197571 |
21/07/2021 | 1,726.00p | 1,821.00p | 1,726.00p | 1,807.00p | 140137 |
20/07/2021 | 1,823.00p | 1,823.00p | 1,754.00p | 1,768.00p | 173986 |
19/07/2021 | 1,803.00p | 1,811.00p | 1,768.00p | 1,782.00p | 170846 |
16/07/2021 | 1,807.00p | 1,831.00p | 1,795.00p | 1,823.00p | 232573 |
15/07/2021 | 1,823.00p | 1,857.00p | 1,800.00p | 1,801.00p | 148363 |
14/07/2021 | 1,875.00p | 1,875.00p | 1,830.00p | 1,849.00p | 144072 |
13/07/2021 | 1,850.00p | 1,854.00p | 1,818.00p | 1,854.00p | 213721 |
12/07/2021 | 1,850.00p | 1,850.00p | 1,805.00p | 1,827.00p | 206695 |
09/07/2021 | 1,847.00p | 1,847.00p | 1,798.00p | 1,820.00p | 177864 |
08/07/2021 | 1,825.00p | 1,836.00p | 1,787.00p | 1,807.00p | 138637 |
07/07/2021 | 1,840.00p | 1,841.00p | 1,804.00p | 1,832.00p | 132922 |
06/07/2021 | 1,851.00p | 1,851.00p | 1,793.00p | 1,812.00p | 120875 |
05/07/2021 | 1,795.00p | 1,812.00p | 1,778.98p | 1,803.00p | 109981 |
02/07/2021 | 1,828.00p | 1,828.00p | 1,766.00p | 1,782.00p | 158608 |
01/07/2021 | 1,784.00p | 1,803.00p | 1,769.00p | 1,783.00p | 272299 |
30/06/2021 | 1,831.00p | 1,831.00p | 1,765.00p | 1,776.00p | 273363 |
29/06/2021 | 1,807.00p | 1,819.00p | 1,786.71p | 1,790.00p | 124804 |
28/06/2021 | 1,799.00p | 1,846.00p | 1,785.00p | 1,806.00p | 229360 |
25/06/2021 | 1,763.00p | 1,803.00p | 1,763.00p | 1,792.00p | 114497 |
24/06/2021 | 1,737.00p | 1,816.00p | 1,737.00p | 1,794.00p | 190965 |
23/06/2021 | 1,722.00p | 1,784.00p | 1,722.00p | 1,783.00p | 382890 |
22/06/2021 | 1,739.00p | 1,764.00p | 1,723.00p | 1,760.00p | 306401 |
21/06/2021 | 1,732.00p | 1,739.00p | 1,698.00p | 1,724.00p | 276953 |
18/06/2021 | 1,799.00p | 1,799.00p | 1,743.00p | 1,743.00p | 507709 |
17/06/2021 | 1,757.00p | 1,775.00p | 1,727.55p | 1,774.00p | 429112 |
16/06/2021 | 1,784.00p | 1,784.00p | 1,738.00p | 1,783.00p | 430716 |
15/06/2021 | 1,793.00p | 1,829.00p | 1,776.00p | 1,780.00p | 201996 |
14/06/2021 | 1,870.00p | 1,870.00p | 1,813.00p | 1,815.00p | 251223 |
11/06/2021 | 1,862.00p | 1,862.00p | 1,817.00p | 1,832.00p | 143557 |
10/06/2021 | 1,817.00p | 1,825.00p | 1,788.10p | 1,819.00p | 120608 |
09/06/2021 | 1,866.00p | 1,866.00p | 1,787.00p | 1,810.00p | 249752 |
08/06/2021 | 1,833.00p | 1,853.00p | 1,825.00p | 1,828.00p | 111165 |
07/06/2021 | 1,824.00p | 1,844.00p | 1,816.00p | 1,833.00p | 94973 |
04/06/2021 | 1,831.00p | 1,844.00p | 1,792.00p | 1,819.00p | 102971 |
03/06/2021 | 1,809.00p | 1,825.00p | 1,797.00p | 1,808.00p | 119625 |
02/06/2021 | 1,818.00p | 1,828.00p | 1,800.00p | 1,817.00p | 155195 |
01/06/2021 | 1,824.00p | 1,846.00p | 1,787.00p | 1,816.00p | 399034 |
31/05/2021 | 1,830.00p | 1,848.33p | 1,807.00p | 1,829.00p | 234232 |
28/05/2021 | 1,830.00p | 1,848.33p | 1,807.00p | 1,829.00p | 234232 |
27/05/2021 | 1,942.00p | 1,946.63p | 1,838.00p | 1,838.00p | 571067 |
26/05/2021 | 1,839.00p | 1,929.00p | 1,822.35p | 1,929.00p | 435490 |
25/05/2021 | 1,793.00p | 1,826.00p | 1,778.00p | 1,804.00p | 156017 |
24/05/2021 | 1,758.00p | 1,786.89p | 1,758.00p | 1,781.00p | 92292 |
21/05/2021 | 1,761.00p | 1,806.00p | 1,761.00p | 1,770.00p | 147009 |
20/05/2021 | 1,753.00p | 1,779.00p | 1,751.00p | 1,776.00p | 177524 |
19/05/2021 | 1,738.00p | 1,759.02p | 1,724.00p | 1,744.00p | 175960 |
18/05/2021 | 1,732.00p | 1,764.00p | 1,732.00p | 1,755.00p | 121689 |
17/05/2021 | 1,799.00p | 1,799.00p | 1,738.00p | 1,741.00p | 193974 |
14/05/2021 | 1,750.00p | 1,775.00p | 1,743.00p | 1,757.00p | 314074 |
13/05/2021 | 1,755.00p | 1,757.48p | 1,726.00p | 1,757.00p | 285388 |
12/05/2021 | 1,795.00p | 1,812.00p | 1,749.00p | 1,754.00p | 238409 |
11/05/2021 | 1,860.00p | 1,860.00p | 1,757.00p | 1,787.00p | 370468 |
10/05/2021 | 1,880.00p | 1,880.00p | 1,810.00p | 1,823.00p | 123723 |
07/05/2021 | 1,850.00p | 1,883.00p | 1,841.67p | 1,870.00p | 302313 |
06/05/2021 | 1,899.00p | 1,899.00p | 1,838.00p | 1,851.00p | 225903 |
05/05/2021 | 1,864.00p | 1,898.00p | 1,864.00p | 1,884.00p | 133199 |
04/05/2021 | 1,895.00p | 1,917.00p | 1,862.00p | 1,874.00p | 323367 |
03/05/2021 | 1,876.00p | 1,927.00p | 1,876.00p | 1,917.00p | 264905 |
30/04/2021 | 1,876.00p | 1,927.00p | 1,876.00p | 1,917.00p | 264905 |
29/04/2021 | 1,866.00p | 1,907.00p | 1,866.00p | 1,896.00p | 120149 |
28/04/2021 | 1,910.00p | 1,910.00p | 1,871.00p | 1,880.00p | 188405 |
27/04/2021 | 1,918.00p | 1,918.00p | 1,890.00p | 1,894.00p | 140079 |
26/04/2021 | 1,925.00p | 1,935.00p | 1,904.00p | 1,913.00p | 148375 |
23/04/2021 | 1,898.00p | 1,926.00p | 1,879.00p | 1,926.00p | 357304 |
22/04/2021 | 1,900.00p | 1,900.00p | 1,871.00p | 1,897.00p | 348392 |
21/04/2021 | 1,876.00p | 1,905.75p | 1,867.68p | 1,892.00p | 228425 |
20/04/2021 | 1,907.00p | 1,908.71p | 1,881.00p | 1,889.00p | 158602 |
19/04/2021 | 1,905.00p | 1,924.00p | 1,888.00p | 1,903.00p | 217445 |
16/04/2021 | 1,908.00p | 1,937.00p | 1,890.00p | 1,913.00p | 819255 |
15/04/2021 | 1,882.00p | 1,917.49p | 1,882.00p | 1,899.00p | 206238 |
14/04/2021 | 1,974.00p | 1,987.69p | 1,884.00p | 1,900.00p | 272737 |
13/04/2021 | 1,946.00p | 1,969.00p | 1,931.00p | 1,969.00p | 416540 |
12/04/2021 | 1,934.00p | 1,952.00p | 1,928.00p | 1,950.00p | 221467 |
09/04/2021 | 1,886.00p | 1,949.00p | 1,877.00p | 1,945.00p | 391988 |
08/04/2021 | 1,865.00p | 1,902.00p | 1,851.29p | 1,891.00p | 178597 |
07/04/2021 | 1,882.00p | 1,897.00p | 1,852.00p | 1,871.00p | 686199 |
06/04/2021 | 1,841.00p | 1,894.00p | 1,836.00p | 1,882.00p | 368600 |
02/04/2021 | 1,859.00p | 1,859.00p | 1,811.00p | 1,823.00p | 587546 |
01/04/2021 | 1,859.00p | 1,859.00p | 1,811.00p | 1,823.00p | 587546 |
31/03/2021 | 1,794.00p | 1,822.90p | 1,792.00p | 1,813.00p | 372062 |
30/03/2021 | 1,738.00p | 1,802.00p | 1,738.00p | 1,796.00p | 230427 |
29/03/2021 | 1,742.00p | 1,795.81p | 1,742.00p | 1,780.00p | 267318 |
26/03/2021 | 1,750.00p | 1,792.00p | 1,750.00p | 1,775.00p | 381064 |
25/03/2021 | 1,823.00p | 1,823.00p | 1,741.00p | 1,771.00p | 733086 |
24/03/2021 | 1,680.00p | 1,849.00p | 1,675.00p | 1,785.00p | 1323366 |
23/03/2021 | 1,643.00p | 1,643.00p | 1,559.00p | 1,559.00p | 302159 |
22/03/2021 | 1,600.00p | 1,615.00p | 1,581.00p | 1,607.00p | 364207 |
19/03/2021 | 1,527.00p | 1,578.00p | 1,527.00p | 1,575.00p | 389039 |
18/03/2021 | 1,569.00p | 1,590.00p | 1,549.26p | 1,565.00p | 459934 |
17/03/2021 | 1,537.00p | 1,577.00p | 1,537.00p | 1,569.00p | 262564 |
16/03/2021 | 1,505.00p | 1,576.00p | 1,505.00p | 1,569.00p | 244992 |
15/03/2021 | 1,538.00p | 1,538.00p | 1,497.76p | 1,507.00p | 128459 |
*Close Price adjusted for both dividends and splits