Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/12/2021 | 15,790.00p | 15,915.00p | 15,610.00p | 15,705.00p | 9506 |
23/12/2021 | 15,760.00p | 15,915.00p | 15,595.00p | 15,775.00p | 83171 |
22/12/2021 | 15,515.00p | 15,700.00p | 15,405.00p | 15,700.00p | 59376 |
21/12/2021 | 15,675.00p | 15,675.00p | 15,440.00p | 15,480.00p | 48285 |
20/12/2021 | 15,125.00p | 15,485.00p | 15,045.00p | 15,485.00p | 52054 |
17/12/2021 | 15,620.00p | 15,700.00p | 15,360.00p | 15,380.00p | 247256 |
16/12/2021 | 15,935.00p | 16,000.00p | 15,510.00p | 15,700.00p | 246303 |
15/12/2021 | 15,675.00p | 15,730.20p | 15,420.00p | 15,675.00p | 183718 |
14/12/2021 | 16,155.00p | 16,155.00p | 15,445.00p | 15,445.00p | 91354 |
13/12/2021 | 16,130.00p | 16,390.00p | 16,050.00p | 16,050.00p | 94599 |
10/12/2021 | 16,050.00p | 16,180.00p | 16,010.00p | 16,070.00p | 39936 |
09/12/2021 | 16,110.00p | 16,300.00p | 16,090.00p | 16,090.00p | 176761 |
08/12/2021 | 16,115.00p | 16,415.00p | 15,910.00p | 16,015.00p | 112705 |
07/12/2021 | 15,780.00p | 16,165.00p | 15,750.00p | 16,090.00p | 89614 |
06/12/2021 | 15,800.00p | 15,885.00p | 15,620.00p | 15,655.00p | 49249 |
03/12/2021 | 15,795.00p | 16,010.00p | 15,675.00p | 15,685.00p | 45926 |
02/12/2021 | 15,735.00p | 15,775.00p | 15,495.00p | 15,680.00p | 73519 |
01/12/2021 | 15,675.00p | 15,860.00p | 15,465.00p | 15,860.00p | 84437 |
30/11/2021 | 15,685.00p | 15,920.00p | 15,450.00p | 15,630.00p | 317101 |
29/11/2021 | 15,865.00p | 16,172.40p | 15,455.00p | 15,840.00p | 117951 |
26/11/2021 | 15,450.00p | 15,890.00p | 15,420.00p | 15,710.00p | 150875 |
25/11/2021 | 15,750.00p | 15,890.00p | 15,710.00p | 15,790.00p | 53110 |
24/11/2021 | 15,895.00p | 16,035.00p | 15,610.00p | 15,730.00p | 69377 |
23/11/2021 | 16,365.00p | 16,455.00p | 15,805.00p | 15,845.00p | 87717 |
22/11/2021 | 16,560.00p | 16,640.00p | 16,375.00p | 16,445.00p | 68885 |
19/11/2021 | 16,380.00p | 16,680.00p | 16,325.00p | 16,565.00p | 73654 |
18/11/2021 | 16,190.00p | 16,425.00p | 16,170.00p | 16,310.00p | 65879 |
17/11/2021 | 16,460.00p | 16,497.89p | 15,870.00p | 16,165.00p | 121540 |
16/11/2021 | 17,105.00p | 17,110.00p | 16,725.00p | 17,005.00p | 86930 |
15/11/2021 | 16,995.00p | 17,225.00p | 16,895.00p | 17,135.00p | 96959 |
12/11/2021 | 16,995.00p | 17,050.00p | 16,660.00p | 17,045.00p | 100294 |
11/11/2021 | 16,280.00p | 16,995.00p | 16,244.40p | 16,995.00p | 156083 |
10/11/2021 | 16,325.00p | 16,381.67p | 16,098.33p | 16,275.00p | 84850 |
09/11/2021 | 16,455.00p | 16,490.00p | 16,310.00p | 16,350.00p | 40168 |
08/11/2021 | 16,240.00p | 16,455.00p | 16,127.90p | 16,430.00p | 45558 |
05/11/2021 | 16,480.00p | 16,630.00p | 16,275.00p | 16,275.00p | 49004 |
04/11/2021 | 16,160.00p | 16,520.00p | 16,045.00p | 16,485.00p | 60647 |
03/11/2021 | 15,820.00p | 16,115.00p | 15,740.55p | 16,050.00p | 58717 |
02/11/2021 | 15,720.00p | 15,995.00p | 15,665.00p | 15,935.00p | 50088 |
01/11/2021 | 15,660.00p | 15,770.00p | 15,565.00p | 15,715.00p | 61697 |
29/10/2021 | 15,600.00p | 15,620.00p | 15,345.00p | 15,605.00p | 87865 |
28/10/2021 | 15,460.00p | 15,580.00p | 15,370.00p | 15,580.00p | 49226 |
27/10/2021 | 15,455.00p | 15,630.00p | 15,415.00p | 15,490.00p | 50062 |
26/10/2021 | 15,460.00p | 15,667.68p | 15,425.00p | 15,475.00p | 85959 |
25/10/2021 | 15,460.00p | 15,560.00p | 15,310.00p | 15,465.00p | 55630 |
22/10/2021 | 15,360.00p | 15,575.00p | 15,240.00p | 15,445.00p | 73489 |
21/10/2021 | 15,085.00p | 15,285.00p | 15,030.00p | 15,285.00p | 76677 |
20/10/2021 | 15,155.00p | 15,365.00p | 15,103.40p | 15,190.00p | 79613 |
19/10/2021 | 15,090.00p | 15,225.00p | 15,030.00p | 15,145.00p | 113796 |
18/10/2021 | 14,815.00p | 15,060.00p | 14,815.00p | 15,015.00p | 58348 |
15/10/2021 | 15,045.00p | 15,088.36p | 14,880.00p | 14,910.00p | 161503 |
14/10/2021 | 14,745.00p | 14,980.00p | 14,675.00p | 14,935.00p | 85917 |
13/10/2021 | 14,510.00p | 14,845.00p | 14,325.00p | 14,800.00p | 61635 |
12/10/2021 | 14,320.00p | 14,535.00p | 14,170.00p | 14,525.00p | 82347 |
11/10/2021 | 14,380.00p | 14,475.99p | 14,215.00p | 14,445.00p | 79838 |
08/10/2021 | 14,720.00p | 14,900.00p | 14,460.00p | 14,500.00p | 67723 |
07/10/2021 | 14,795.00p | 14,830.00p | 14,500.00p | 14,735.00p | 92460 |
06/10/2021 | 14,510.00p | 14,690.00p | 14,405.00p | 14,625.00p | 71752 |
05/10/2021 | 14,575.00p | 14,810.00p | 14,520.00p | 14,790.00p | 72614 |
04/10/2021 | 14,730.00p | 14,865.00p | 14,530.00p | 14,575.00p | 80262 |
01/10/2021 | 14,835.00p | 15,010.00p | 14,660.00p | 14,765.00p | 169666 |
30/09/2021 | 15,225.00p | 15,280.00p | 14,925.00p | 14,970.00p | 126189 |
29/09/2021 | 15,175.00p | 15,520.00p | 15,020.00p | 15,045.00p | 91737 |
28/09/2021 | 15,355.00p | 15,390.00p | 14,950.00p | 15,115.00p | 128687 |
27/09/2021 | 16,140.00p | 16,156.04p | 15,355.00p | 15,365.00p | 136790 |
24/09/2021 | 16,165.00p | 16,230.00p | 15,910.00p | 16,000.00p | 47731 |
23/09/2021 | 16,370.00p | 16,460.00p | 16,257.70p | 16,275.00p | 53249 |
22/09/2021 | 16,230.00p | 16,295.00p | 16,130.00p | 16,270.00p | 58133 |
21/09/2021 | 16,010.00p | 16,185.00p | 15,965.00p | 16,160.00p | 100577 |
20/09/2021 | 16,025.00p | 16,080.00p | 15,765.00p | 15,930.00p | 99044 |
17/09/2021 | 16,455.00p | 16,550.00p | 16,135.00p | 16,195.00p | 169042 |
16/09/2021 | 16,235.00p | 16,425.00p | 16,235.00p | 16,340.00p | 93059 |
15/09/2021 | 16,415.00p | 16,480.00p | 16,207.85p | 16,230.00p | 91310 |
14/09/2021 | 16,295.00p | 16,405.00p | 16,195.00p | 16,405.00p | 60161 |
13/09/2021 | 16,505.00p | 16,595.00p | 16,300.00p | 16,300.00p | 60892 |
10/09/2021 | 16,405.00p | 16,550.00p | 16,355.00p | 16,480.00p | 38044 |
09/09/2021 | 16,205.00p | 16,415.00p | 16,160.00p | 16,385.00p | 72724 |
08/09/2021 | 16,355.00p | 16,405.00p | 16,150.00p | 16,355.00p | 92339 |
07/09/2021 | 16,510.00p | 16,625.00p | 16,395.00p | 16,485.00p | 39499 |
06/09/2021 | 16,510.00p | 16,700.00p | 16,445.00p | 16,600.00p | 34057 |
03/09/2021 | 16,645.00p | 16,650.00p | 16,355.00p | 16,465.00p | 65936 |
02/09/2021 | 16,225.00p | 16,645.00p | 16,225.00p | 16,595.00p | 66531 |
01/09/2021 | 16,160.00p | 16,310.00p | 16,070.00p | 16,295.00p | 59452 |
31/08/2021 | 16,185.00p | 16,410.00p | 16,025.00p | 16,110.00p | 122477 |
30/08/2021 | 16,035.00p | 16,105.00p | 15,995.00p | 16,100.00p | 74581 |
27/08/2021 | 16,035.00p | 16,105.00p | 15,995.00p | 16,100.00p | 74581 |
26/08/2021 | 15,935.00p | 16,060.00p | 15,774.05p | 16,060.00p | 42220 |
25/08/2021 | 15,965.00p | 16,094.01p | 15,870.00p | 15,970.00p | 51410 |
24/08/2021 | 16,140.00p | 16,415.00p | 15,910.00p | 16,060.00p | 75683 |
23/08/2021 | 16,075.00p | 16,195.00p | 15,920.00p | 16,045.00p | 56158 |
20/08/2021 | 15,665.00p | 15,960.00p | 15,625.00p | 15,960.00p | 79713 |
19/08/2021 | 15,665.00p | 15,695.00p | 15,465.00p | 15,665.00p | 68398 |
18/08/2021 | 15,755.00p | 15,815.00p | 15,680.00p | 15,740.00p | 53147 |
17/08/2021 | 15,580.00p | 15,755.00p | 15,575.00p | 15,720.00p | 60044 |
16/08/2021 | 15,695.00p | 15,800.00p | 15,595.00p | 15,665.00p | 60013 |
13/08/2021 | 15,685.00p | 15,933.27p | 15,655.00p | 15,780.00p | 57169 |
12/08/2021 | 15,785.00p | 15,845.00p | 15,485.00p | 15,670.00p | 100684 |
11/08/2021 | 15,500.00p | 16,203.80p | 15,185.00p | 15,765.00p | 107210 |
10/08/2021 | 15,055.00p | 15,260.00p | 15,035.00p | 15,125.00p | 88354 |
09/08/2021 | 15,120.00p | 15,245.00p | 14,960.00p | 15,075.00p | 104831 |
06/08/2021 | 15,380.00p | 15,420.00p | 15,115.00p | 15,115.00p | 102524 |
05/08/2021 | 15,330.00p | 15,555.00p | 15,330.00p | 15,410.00p | 86164 |
04/08/2021 | 15,280.00p | 15,525.00p | 15,235.00p | 15,330.00p | 86078 |
03/08/2021 | 15,200.00p | 15,270.00p | 15,050.00p | 15,235.00p | 42295 |
02/08/2021 | 15,100.00p | 15,225.00p | 14,980.00p | 15,195.00p | 53104 |
30/07/2021 | 14,845.00p | 15,015.00p | 14,810.00p | 15,010.00p | 80166 |
29/07/2021 | 15,040.00p | 15,110.00p | 14,810.00p | 14,960.00p | 82522 |
28/07/2021 | 14,735.00p | 15,095.00p | 14,690.00p | 15,020.00p | 106713 |
27/07/2021 | 14,555.00p | 14,820.00p | 14,520.00p | 14,710.00p | 73502 |
26/07/2021 | 14,625.00p | 14,764.19p | 14,575.00p | 14,620.00p | 171193 |
23/07/2021 | 14,620.00p | 14,670.00p | 14,522.40p | 14,650.00p | 89822 |
22/07/2021 | 14,330.00p | 14,560.00p | 14,305.00p | 14,535.00p | 50078 |
21/07/2021 | 14,300.00p | 14,355.00p | 14,190.00p | 14,285.00p | 61704 |
20/07/2021 | 14,200.00p | 14,290.00p | 14,065.00p | 14,215.00p | 126842 |
19/07/2021 | 14,100.00p | 14,135.00p | 13,950.00p | 14,130.00p | 87671 |
16/07/2021 | 14,530.00p | 14,600.00p | 14,070.00p | 14,170.00p | 170648 |
15/07/2021 | 14,255.00p | 14,460.00p | 14,255.00p | 14,440.00p | 106753 |
14/07/2021 | 14,280.00p | 14,330.44p | 14,130.00p | 14,255.00p | 72092 |
13/07/2021 | 14,095.00p | 14,295.00p | 14,095.00p | 14,280.00p | 89450 |
12/07/2021 | 13,885.00p | 14,195.00p | 13,885.00p | 14,110.00p | 56740 |
09/07/2021 | 13,775.00p | 14,030.00p | 13,775.00p | 14,010.00p | 73103 |
08/07/2021 | 13,975.00p | 14,048.60p | 13,830.00p | 13,910.00p | 113985 |
07/07/2021 | 13,925.00p | 14,095.00p | 13,802.50p | 14,075.00p | 71955 |
06/07/2021 | 13,730.00p | 13,840.00p | 13,675.00p | 13,805.00p | 57005 |
05/07/2021 | 13,720.00p | 13,775.00p | 13,700.00p | 13,725.00p | 31932 |
02/07/2021 | 13,645.00p | 13,745.00p | 13,645.00p | 13,715.00p | 45210 |
01/07/2021 | 13,665.00p | 13,710.00p | 13,435.00p | 13,635.00p | 112979 |
30/06/2021 | 13,735.00p | 13,775.00p | 13,545.00p | 13,615.00p | 139295 |
29/06/2021 | 13,675.00p | 13,819.17p | 13,675.00p | 13,745.00p | 102800 |
28/06/2021 | 13,550.00p | 13,670.00p | 13,540.00p | 13,670.00p | 67332 |
25/06/2021 | 13,545.00p | 13,620.00p | 13,505.00p | 13,605.00p | 46731 |
24/06/2021 | 13,540.00p | 13,588.58p | 13,450.00p | 13,540.00p | 98279 |
23/06/2021 | 13,430.00p | 13,585.00p | 13,280.00p | 13,500.00p | 81231 |
22/06/2021 | 13,415.00p | 13,445.00p | 13,300.00p | 13,405.00p | 87740 |
21/06/2021 | 13,205.00p | 13,405.00p | 13,165.00p | 13,390.00p | 69736 |
18/06/2021 | 13,275.00p | 13,390.00p | 13,230.00p | 13,260.00p | 182342 |
17/06/2021 | 13,490.00p | 13,490.00p | 13,200.00p | 13,275.00p | 138781 |
16/06/2021 | 13,530.00p | 13,655.00p | 13,455.00p | 13,595.00p | 92856 |
15/06/2021 | 13,245.00p | 13,587.27p | 13,215.00p | 13,470.00p | 89455 |
14/06/2021 | 13,300.00p | 13,325.00p | 13,140.00p | 13,195.00p | 94823 |
11/06/2021 | 13,015.00p | 13,265.00p | 13,015.00p | 13,200.00p | 62288 |
10/06/2021 | 13,070.00p | 13,135.00p | 12,990.00p | 13,030.00p | 69269 |
09/06/2021 | 12,985.00p | 13,070.00p | 12,955.00p | 13,025.00p | 78966 |
08/06/2021 | 13,085.00p | 13,090.00p | 12,850.00p | 13,030.00p | 67844 |
07/06/2021 | 12,960.00p | 13,023.60p | 12,865.00p | 12,865.00p | 61419 |
04/06/2021 | 12,840.00p | 12,970.00p | 12,825.00p | 12,945.00p | 74567 |
03/06/2021 | 12,820.00p | 12,880.00p | 12,730.00p | 12,830.00p | 65308 |
02/06/2021 | 12,725.00p | 12,900.00p | 12,725.00p | 12,785.00p | 78163 |
01/06/2021 | 12,685.00p | 12,855.00p | 12,660.00p | 12,725.00p | 79808 |
31/05/2021 | 12,745.00p | 12,810.00p | 12,645.00p | 12,700.00p | 128907 |
28/05/2021 | 12,745.00p | 12,810.00p | 12,645.00p | 12,700.00p | 128907 |
27/05/2021 | 12,545.00p | 12,770.00p | 12,530.00p | 12,770.00p | 295346 |
26/05/2021 | 12,385.00p | 12,618.35p | 12,335.00p | 12,575.00p | 101860 |
25/05/2021 | 12,470.00p | 12,495.00p | 12,380.00p | 12,435.00p | 61177 |
24/05/2021 | 12,285.00p | 12,425.00p | 12,250.00p | 12,425.00p | 51358 |
21/05/2021 | 12,315.00p | 12,342.86p | 12,185.00p | 12,250.00p | 88387 |
20/05/2021 | 12,115.00p | 12,310.00p | 12,050.00p | 12,265.00p | 81522 |
19/05/2021 | 11,995.00p | 11,995.00p | 11,775.00p | 11,940.00p | 82659 |
18/05/2021 | 12,295.00p | 12,295.00p | 12,005.00p | 12,055.00p | 108044 |
17/05/2021 | 12,260.00p | 12,285.00p | 12,040.00p | 12,120.00p | 66712 |
14/05/2021 | 12,005.00p | 12,195.00p | 11,930.00p | 12,180.00p | 76111 |
13/05/2021 | 11,795.00p | 11,930.00p | 11,695.00p | 11,855.00p | 64090 |
12/05/2021 | 11,750.00p | 11,975.00p | 11,750.00p | 11,780.00p | 118398 |
11/05/2021 | 11,600.00p | 11,700.00p | 11,455.00p | 11,555.00p | 119439 |
10/05/2021 | 12,080.00p | 12,080.00p | 11,754.29p | 11,800.00p | 80878 |
07/05/2021 | 12,105.00p | 12,195.00p | 11,990.00p | 12,055.00p | 53242 |
06/05/2021 | 12,085.00p | 12,085.00p | 11,845.00p | 11,990.00p | 99885 |
05/05/2021 | 11,790.00p | 12,070.00p | 11,760.00p | 12,030.00p | 58284 |
04/05/2021 | 11,880.00p | 11,905.00p | 11,735.00p | 11,770.00p | 92388 |
03/05/2021 | 11,845.00p | 11,930.00p | 11,780.00p | 11,815.00p | 135878 |
30/04/2021 | 11,845.00p | 11,930.00p | 11,780.00p | 11,815.00p | 135878 |
29/04/2021 | 12,015.00p | 12,140.00p | 11,870.00p | 11,915.00p | 64201 |
28/04/2021 | 12,065.00p | 12,190.00p | 11,995.00p | 12,065.00p | 91781 |
27/04/2021 | 12,250.00p | 12,335.00p | 12,135.00p | 12,200.00p | 86288 |
26/04/2021 | 12,250.00p | 12,360.00p | 12,170.00p | 12,280.00p | 58217 |
23/04/2021 | 12,250.00p | 12,320.00p | 12,215.00p | 12,265.00p | 64227 |
22/04/2021 | 12,140.00p | 12,310.00p | 12,080.00p | 12,285.00p | 84959 |
21/04/2021 | 12,180.00p | 12,205.00p | 11,925.00p | 12,195.00p | 75967 |
20/04/2021 | 12,215.00p | 12,295.00p | 12,120.00p | 12,155.00p | 85635 |
19/04/2021 | 12,090.00p | 12,270.00p | 12,090.00p | 12,185.00p | 92569 |
16/04/2021 | 11,890.00p | 12,130.00p | 11,890.00p | 12,130.00p | 107551 |
15/04/2021 | 12,025.00p | 12,060.00p | 11,965.00p | 12,005.00p | 88262 |
14/04/2021 | 12,085.00p | 12,085.00p | 11,965.00p | 11,965.00p | 57674 |
13/04/2021 | 11,930.00p | 12,120.00p | 11,910.00p | 12,065.00p | 105418 |
12/04/2021 | 12,230.00p | 12,335.00p | 12,020.00p | 12,020.00p | 151468 |
09/04/2021 | 12,005.00p | 12,285.61p | 11,965.00p | 12,240.00p | 150006 |
08/04/2021 | 11,780.00p | 12,010.00p | 11,755.00p | 11,950.00p | 91102 |
07/04/2021 | 11,805.00p | 11,905.00p | 11,605.00p | 11,665.00p | 80200 |
06/04/2021 | 11,690.00p | 11,795.00p | 11,580.00p | 11,740.00p | 96516 |
02/04/2021 | 11,455.00p | 11,640.00p | 11,410.00p | 11,590.00p | 129798 |
01/04/2021 | 11,455.00p | 11,640.00p | 11,410.00p | 11,590.00p | 129798 |
31/03/2021 | 11,485.00p | 11,570.00p | 11,350.00p | 11,400.00p | 130799 |
30/03/2021 | 11,450.00p | 11,555.00p | 11,400.00p | 11,495.00p | 99815 |
29/03/2021 | 11,550.00p | 11,605.00p | 11,325.00p | 11,410.00p | 117520 |
26/03/2021 | 11,460.00p | 11,510.00p | 11,370.00p | 11,500.00p | 79447 |
25/03/2021 | 11,390.00p | 11,485.00p | 11,300.00p | 11,400.00p | 87712 |
24/03/2021 | 11,295.00p | 11,460.00p | 11,260.00p | 11,430.00p | 82031 |
23/03/2021 | 11,200.00p | 11,440.00p | 11,185.00p | 11,340.00p | 90480 |
22/03/2021 | 11,075.00p | 11,350.00p | 10,970.00p | 11,295.00p | 144533 |
19/03/2021 | 11,130.00p | 11,230.00p | 11,020.00p | 11,080.00p | 340480 |
*Close Price adjusted for both dividends and splits