Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/12/2021 | 1,030.00p | 1,050.00p | 1,000.00p | 1,035.00p | 10937 |
09/12/2021 | 1,000.00p | 1,040.00p | 980.50p | 1,030.00p | 88840 |
08/12/2021 | 1,070.00p | 1,090.00p | 969.60p | 1,000.00p | 46212 |
07/12/2021 | 1,115.00p | 1,124.00p | 1,050.00p | 1,070.00p | 30403 |
06/12/2021 | 1,155.00p | 1,157.00p | 1,100.00p | 1,105.00p | 13745 |
03/12/2021 | 1,155.00p | 1,159.00p | 1,140.00p | 1,155.00p | 5366 |
02/12/2021 | 1,165.00p | 1,180.00p | 1,140.00p | 1,155.00p | 2179 |
01/12/2021 | 1,165.00p | 1,174.00p | 1,151.00p | 1,165.00p | 3516 |
30/11/2021 | 1,210.00p | 1,210.00p | 1,104.50p | 1,155.00p | 32869 |
29/11/2021 | 1,205.00p | 1,300.00p | 1,180.00p | 1,220.00p | 7163 |
26/11/2021 | 1,215.00p | 1,229.70p | 1,182.31p | 1,205.00p | 13501 |
25/11/2021 | 1,210.00p | 1,268.00p | 1,210.00p | 1,250.00p | 4922 |
24/11/2021 | 1,210.00p | 1,230.00p | 1,198.00p | 1,210.00p | 4925 |
23/11/2021 | 1,190.00p | 1,225.00p | 1,161.92p | 1,210.00p | 25528 |
22/11/2021 | 1,250.00p | 1,250.00p | 1,180.00p | 1,190.00p | 7942 |
19/11/2021 | 1,280.00p | 1,288.00p | 1,240.00p | 1,250.00p | 8026 |
18/11/2021 | 1,285.00p | 1,310.00p | 1,262.00p | 1,280.00p | 14994 |
17/11/2021 | 1,225.00p | 1,300.00p | 1,200.00p | 1,285.00p | 18071 |
16/11/2021 | 1,230.00p | 1,250.00p | 1,217.50p | 1,217.50p | 9414 |
15/11/2021 | 1,180.00p | 1,230.00p | 1,175.00p | 1,222.50p | 12596 |
12/11/2021 | 1,175.00p | 1,200.00p | 1,151.00p | 1,180.00p | 6903 |
11/11/2021 | 1,160.00p | 1,174.00p | 1,150.10p | 1,165.00p | 4664 |
10/11/2021 | 1,185.00p | 1,185.00p | 1,140.50p | 1,160.00p | 6662 |
09/11/2021 | 1,185.00p | 1,199.40p | 1,171.00p | 1,185.00p | 5833 |
08/11/2021 | 1,175.00p | 1,200.00p | 1,175.00p | 1,185.00p | 2186 |
05/11/2021 | 1,125.00p | 1,200.00p | 1,125.00p | 1,175.00p | 13177 |
04/11/2021 | 1,115.00p | 1,140.00p | 1,111.00p | 1,125.00p | 4640 |
03/11/2021 | 1,105.00p | 1,130.00p | 1,105.00p | 1,115.00p | 1589 |
02/11/2021 | 1,085.00p | 1,125.00p | 1,081.00p | 1,105.00p | 4596 |
01/11/2021 | 1,085.00p | 1,105.00p | 1,070.00p | 1,085.00p | 15218 |
29/10/2021 | 1,085.00p | 1,089.00p | 1,075.00p | 1,085.00p | 1189 |
28/10/2021 | 1,085.00p | 1,100.00p | 1,073.33p | 1,085.00p | 8928 |
27/10/2021 | 1,085.00p | 1,100.00p | 1,070.00p | 1,085.00p | 5554 |
26/10/2021 | 1,095.00p | 1,120.00p | 1,075.00p | 1,085.00p | 7155 |
25/10/2021 | 1,135.00p | 1,135.00p | 1,074.50p | 1,085.00p | 13152 |
22/10/2021 | 1,152.50p | 1,152.50p | 1,133.00p | 1,135.00p | 3605 |
21/10/2021 | 1,190.00p | 1,228.75p | 1,142.82p | 1,152.50p | 15826 |
20/10/2021 | 1,185.00p | 1,220.00p | 1,176.00p | 1,185.00p | 18816 |
19/10/2021 | 1,170.00p | 1,200.00p | 1,160.70p | 1,185.00p | 5703 |
18/10/2021 | 1,090.00p | 1,189.00p | 1,090.00p | 1,170.00p | 8316 |
15/10/2021 | 1,080.00p | 1,100.00p | 1,080.00p | 1,090.00p | 3767 |
14/10/2021 | 1,060.00p | 1,087.00p | 1,052.50p | 1,080.00p | 2188 |
13/10/2021 | 1,055.00p | 1,059.00p | 1,050.00p | 1,055.00p | 2499 |
12/10/2021 | 1,055.00p | 1,055.00p | 1,050.00p | 1,055.00p | 6213 |
11/10/2021 | 1,055.00p | 1,058.00p | 1,050.00p | 1,055.00p | 3062 |
08/10/2021 | 1,090.00p | 1,100.00p | 1,052.00p | 1,055.00p | 8695 |
07/10/2021 | 1,050.00p | 1,100.00p | 1,042.00p | 1,090.00p | 14904 |
06/10/2021 | 1,165.00p | 1,165.00p | 1,031.00p | 1,050.00p | 26338 |
05/10/2021 | 1,200.00p | 1,209.60p | 1,152.00p | 1,165.00p | 11744 |
04/10/2021 | 1,185.00p | 1,209.60p | 1,160.00p | 1,200.00p | 12509 |
01/10/2021 | 1,170.00p | 1,200.00p | 1,170.00p | 1,185.00p | 10736 |
30/09/2021 | 1,140.00p | 1,190.00p | 1,133.00p | 1,170.00p | 20032 |
29/09/2021 | 1,110.00p | 1,148.33p | 1,094.50p | 1,130.00p | 18429 |
28/09/2021 | 1,067.50p | 1,125.00p | 1,067.00p | 1,110.00p | 24334 |
27/09/2021 | 1,010.00p | 1,079.00p | 1,010.00p | 1,067.50p | 11291 |
24/09/2021 | 995.00p | 1,020.00p | 990.00p | 1,010.00p | 3401 |
23/09/2021 | 985.00p | 1,000.00p | 978.00p | 995.00p | 17847 |
22/09/2021 | 985.00p | 1,000.01p | 975.50p | 985.00p | 5933 |
21/09/2021 | 980.00p | 1,000.00p | 969.00p | 985.00p | 2826 |
20/09/2021 | 1,025.00p | 1,030.00p | 954.52p | 980.00p | 18736 |
17/09/2021 | 1,035.00p | 1,035.00p | 1,020.00p | 1,025.00p | 6168 |
16/09/2021 | 1,055.00p | 1,074.00p | 1,020.00p | 1,030.00p | 4051 |
15/09/2021 | 1,065.00p | 1,070.00p | 1,033.00p | 1,055.00p | 4454 |
14/09/2021 | 1,065.00p | 1,067.50p | 1,041.50p | 1,065.00p | 3265 |
13/09/2021 | 1,065.00p | 1,070.64p | 1,050.00p | 1,065.00p | 4817 |
10/09/2021 | 1,065.00p | 1,084.00p | 1,040.00p | 1,065.00p | 14445 |
09/09/2021 | 1,065.00p | 1,089.00p | 1,050.00p | 1,065.00p | 177009 |
08/09/2021 | 1,055.00p | 1,088.00p | 1,050.00p | 1,065.00p | 5207 |
07/09/2021 | 1,045.00p | 1,065.00p | 1,036.00p | 1,045.00p | 6481 |
06/09/2021 | 1,045.00p | 1,067.00p | 1,035.00p | 1,045.00p | 5755 |
03/09/2021 | 1,045.00p | 1,067.50p | 1,045.00p | 1,045.00p | 7339 |
02/09/2021 | 1,035.00p | 1,070.00p | 1,035.00p | 1,045.00p | 3378 |
01/09/2021 | 1,035.00p | 1,060.00p | 1,035.00p | 1,035.00p | 3241 |
31/08/2021 | 1,035.00p | 1,060.00p | 1,033.00p | 1,035.00p | 4402 |
27/08/2021 | 1,030.00p | 1,059.00p | 1,030.00p | 1,035.00p | 40497 |
26/08/2021 | 1,040.00p | 1,063.00p | 1,030.00p | 1,030.00p | 11275 |
25/08/2021 | 1,050.00p | 1,065.00p | 1,040.00p | 1,040.00p | 1417 |
24/08/2021 | 1,050.00p | 1,090.00p | 1,040.00p | 1,050.00p | 53803 |
23/08/2021 | 1,030.00p | 1,070.00p | 1,021.00p | 1,050.00p | 2909 |
20/08/2021 | 990.00p | 1,050.00p | 985.20p | 1,030.00p | 3896 |
19/08/2021 | 988.00p | 995.00p | 980.25p | 990.00p | 16786 |
18/08/2021 | 1,000.00p | 1,020.00p | 980.00p | 990.00p | 32947 |
17/08/2021 | 1,032.50p | 1,032.50p | 980.40p | 1,000.00p | 10771 |
16/08/2021 | 1,070.00p | 1,079.00p | 1,000.00p | 1,032.50p | 11346 |
13/08/2021 | 1,042.50p | 1,080.00p | 1,042.50p | 1,070.00p | 18346 |
12/08/2021 | 1,042.50p | 1,064.55p | 1,020.00p | 1,042.50p | 2956 |
11/08/2021 | 1,025.00p | 1,060.00p | 1,014.00p | 1,042.50p | 6884 |
10/08/2021 | 1,010.00p | 1,040.00p | 983.00p | 1,025.00p | 11850 |
09/08/2021 | 915.00p | 1,030.00p | 915.00p | 1,010.00p | 49269 |
06/08/2021 | 880.00p | 889.00p | 880.00p | 880.00p | 488 |
05/08/2021 | 880.00p | 889.00p | 880.00p | 880.00p | 5303 |
04/08/2021 | 880.00p | 885.00p | 877.95p | 880.00p | 3704 |
03/08/2021 | 905.00p | 905.00p | 871.00p | 880.00p | 13091 |
02/08/2021 | 894.00p | 915.00p | 888.24p | 905.00p | 9892 |
30/07/2021 | 908.00p | 908.00p | 888.24p | 894.00p | 12313 |
29/07/2021 | 920.00p | 920.00p | 900.00p | 908.00p | 9186 |
28/07/2021 | 925.00p | 929.00p | 918.80p | 920.00p | 927 |
27/07/2021 | 920.00p | 925.00p | 911.00p | 925.00p | 6844 |
26/07/2021 | 925.00p | 935.00p | 911.00p | 920.00p | 4091 |
23/07/2021 | 925.00p | 925.00p | 910.00p | 925.00p | 9766 |
22/07/2021 | 925.00p | 925.00p | 911.00p | 925.00p | 5095 |
21/07/2021 | 935.00p | 949.00p | 916.00p | 925.00p | 8169 |
20/07/2021 | 940.00p | 941.00p | 927.50p | 935.00p | 5584 |
19/07/2021 | 940.00p | 942.50p | 915.00p | 940.00p | 21532 |
16/07/2021 | 935.00p | 942.40p | 920.00p | 940.00p | 17881 |
15/07/2021 | 930.00p | 945.00p | 920.00p | 935.00p | 17242 |
14/07/2021 | 925.00p | 939.00p | 920.00p | 930.00p | 4305 |
13/07/2021 | 1,005.00p | 1,005.00p | 900.01p | 925.00p | 54252 |
12/07/2021 | 1,000.00p | 1,010.00p | 993.00p | 1,000.00p | 5097 |
09/07/2021 | 1,010.00p | 1,014.00p | 993.40p | 1,000.00p | 24172 |
08/07/2021 | 1,015.00p | 1,019.00p | 1,010.00p | 1,010.00p | 56315 |
07/07/2021 | 1,015.00p | 1,030.00p | 1,015.00p | 1,020.00p | 6516 |
06/07/2021 | 1,040.00p | 1,049.00p | 1,002.00p | 1,015.00p | 9467 |
05/07/2021 | 1,055.00p | 1,065.00p | 1,034.50p | 1,040.00p | 6368 |
02/07/2021 | 1,040.00p | 1,065.00p | 1,040.00p | 1,060.00p | 9733 |
01/07/2021 | 1,030.00p | 1,050.00p | 1,030.00p | 1,040.00p | 5115 |
30/06/2021 | 1,027.50p | 1,039.00p | 1,026.00p | 1,030.00p | 5570 |
29/06/2021 | 981.00p | 1,034.00p | 979.00p | 1,027.50p | 9273 |
28/06/2021 | 955.00p | 989.10p | 952.50p | 981.00p | 7418 |
25/06/2021 | 910.00p | 959.00p | 910.00p | 955.00p | 18101 |
24/06/2021 | 885.00p | 919.20p | 885.00p | 910.00p | 5676 |
23/06/2021 | 885.00p | 900.00p | 885.00p | 885.00p | 4656 |
22/06/2021 | 885.00p | 897.00p | 885.00p | 885.00p | 1242 |
21/06/2021 | 885.00p | 899.90p | 885.00p | 885.00p | 3668 |
18/06/2021 | 885.00p | 899.25p | 882.00p | 885.00p | 5565 |
17/06/2021 | 885.00p | 900.00p | 880.00p | 885.00p | 11281 |
16/06/2021 | 865.00p | 890.00p | 863.00p | 885.00p | 2758 |
15/06/2021 | 865.00p | 880.00p | 860.50p | 865.00p | 5367 |
14/06/2021 | 860.00p | 880.00p | 859.00p | 865.00p | 5389 |
11/06/2021 | 860.00p | 860.00p | 853.00p | 860.00p | 6740 |
10/06/2021 | 860.00p | 861.00p | 852.20p | 860.00p | 1143 |
09/06/2021 | 865.00p | 865.00p | 850.75p | 860.00p | 2691 |
08/06/2021 | 865.00p | 869.00p | 850.00p | 865.00p | 4215 |
07/06/2021 | 885.00p | 888.60p | 850.00p | 865.00p | 9555 |
04/06/2021 | 885.00p | 900.00p | 871.00p | 885.00p | 12813 |
03/06/2021 | 880.00p | 898.50p | 875.00p | 885.00p | 5820 |
02/06/2021 | 900.00p | 901.00p | 870.10p | 880.00p | 7128 |
01/06/2021 | 900.00p | 904.00p | 890.50p | 900.00p | 3584 |
28/05/2021 | 900.00p | 910.00p | 899.20p | 900.00p | 1569 |
27/05/2021 | 900.00p | 909.00p | 899.20p | 900.00p | 5999 |
26/05/2021 | 900.00p | 909.00p | 900.00p | 900.00p | 8813 |
25/05/2021 | 900.00p | 906.90p | 897.55p | 900.00p | 4197 |
24/05/2021 | 895.00p | 910.00p | 895.00p | 900.00p | 3627 |
21/05/2021 | 895.00p | 909.00p | 895.00p | 895.00p | 5068 |
20/05/2021 | 895.00p | 909.00p | 893.40p | 895.00p | 4461 |
19/05/2021 | 895.00p | 910.00p | 892.10p | 895.00p | 30024 |
18/05/2021 | 900.00p | 909.50p | 895.00p | 895.00p | 5384 |
17/05/2021 | 905.00p | 908.10p | 895.00p | 900.00p | 48060 |
14/05/2021 | 860.00p | 889.00p | 857.00p | 880.00p | 7467 |
13/05/2021 | 880.00p | 890.00p | 855.00p | 860.00p | 8965 |
12/05/2021 | 878.00p | 890.00p | 878.00p | 880.00p | 3960 |
11/05/2021 | 900.00p | 900.20p | 872.00p | 878.00p | 5390 |
10/05/2021 | 900.00p | 910.00p | 890.00p | 900.00p | 15854 |
07/05/2021 | 900.00p | 905.00p | 891.00p | 900.00p | 5053 |
06/05/2021 | 900.00p | 910.00p | 893.00p | 900.00p | 2322 |
05/05/2021 | 900.00p | 980.00p | 891.00p | 900.00p | 45161 |
04/05/2021 | 900.00p | 920.00p | 891.00p | 900.00p | 19829 |
30/04/2021 | 900.00p | 909.50p | 893.00p | 900.00p | 10351 |
29/04/2021 | 895.00p | 904.75p | 895.00p | 900.00p | 1996 |
28/04/2021 | 880.00p | 899.00p | 880.00p | 895.00p | 5042 |
27/04/2021 | 905.00p | 905.90p | 874.00p | 880.00p | 16555 |
26/04/2021 | 905.00p | 910.00p | 901.00p | 905.00p | 17630 |
23/04/2021 | 882.00p | 908.00p | 882.00p | 905.00p | 21975 |
22/04/2021 | 860.00p | 890.00p | 860.00p | 882.00p | 23714 |
21/04/2021 | 840.00p | 850.00p | 830.40p | 840.00p | 3817 |
20/04/2021 | 855.00p | 857.00p | 831.00p | 840.00p | 9621 |
19/04/2021 | 860.00p | 860.00p | 850.00p | 855.00p | 3664 |
16/04/2021 | 865.00p | 868.00p | 850.15p | 860.00p | 1364 |
15/04/2021 | 875.00p | 875.00p | 860.00p | 860.00p | 7134 |
14/04/2021 | 885.00p | 885.00p | 870.00p | 875.00p | 8239 |
13/04/2021 | 890.00p | 900.00p | 880.00p | 885.00p | 14761 |
12/04/2021 | 900.00p | 909.00p | 880.00p | 890.00p | 10461 |
09/04/2021 | 900.00p | 910.00p | 891.00p | 900.00p | 6317 |
08/04/2021 | 860.00p | 910.00p | 860.00p | 900.00p | 14701 |
07/04/2021 | 855.00p | 870.00p | 852.00p | 860.00p | 1900 |
06/04/2021 | 830.00p | 869.70p | 823.00p | 855.00p | 14101 |
01/04/2021 | 830.00p | 840.00p | 820.00p | 830.00p | 7351 |
31/03/2021 | 840.00p | 840.00p | 830.00p | 830.00p | 3180 |
30/03/2021 | 863.00p | 863.00p | 830.00p | 840.00p | 11435 |
29/03/2021 | 890.00p | 890.00p | 850.10p | 863.00p | 15075 |
26/03/2021 | 890.00p | 894.00p | 881.00p | 890.00p | 7439 |
25/03/2021 | 895.00p | 899.00p | 890.00p | 890.00p | 3080 |
24/03/2021 | 895.00p | 899.75p | 894.20p | 895.00p | 3028 |
23/03/2021 | 900.00p | 905.50p | 892.00p | 900.00p | 4086 |
22/03/2021 | 900.00p | 910.00p | 897.00p | 900.00p | 12252 |
19/03/2021 | 900.00p | 909.50p | 896.00p | 900.00p | 7900 |
18/03/2021 | 895.00p | 909.50p | 892.00p | 900.00p | 6090 |
17/03/2021 | 885.00p | 900.00p | 885.00p | 895.00p | 6748 |
16/03/2021 | 885.00p | 890.00p | 880.25p | 885.00p | 13431 |
15/03/2021 | 870.00p | 890.00p | 863.00p | 885.00p | 11721 |
12/03/2021 | 870.00p | 880.00p | 870.00p | 870.00p | 2396 |
11/03/2021 | 870.00p | 888.00p | 865.00p | 870.00p | 4390 |
10/03/2021 | 880.00p | 890.00p | 870.00p | 870.00p | 27385 |
09/03/2021 | 870.00p | 900.00p | 870.00p | 880.00p | 27834 |
08/03/2021 | 830.00p | 879.00p | 830.00p | 870.00p | 18120 |
05/03/2021 | 839.00p | 840.00p | 820.00p | 830.00p | 4512 |
04/03/2021 | 830.00p | 848.00p | 830.00p | 839.00p | 2681 |
03/03/2021 | 805.00p | 840.00p | 805.00p | 830.00p | 16955 |
02/03/2021 | 780.00p | 799.00p | 780.00p | 795.00p | 36085 |
01/03/2021 | 765.00p | 790.00p | 760.50p | 780.00p | 12250 |
*Close Price adjusted for both dividends and splits