Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/12/2021 | 1,300.00p | 1,305.00p | 1,270.00p | 1,270.00p | 1292 |
10/12/2021 | 1,300.00p | 1,345.00p | 1,299.16p | 1,305.00p | 48246 |
09/12/2021 | 1,330.00p | 1,360.00p | 1,300.00p | 1,360.00p | 894 |
08/12/2021 | 1,300.00p | 1,319.85p | 1,300.00p | 1,300.00p | 186427 |
07/12/2021 | 1,310.00p | 1,310.00p | 1,275.00p | 1,300.00p | 2735 |
06/12/2021 | 1,310.00p | 1,325.00p | 1,290.00p | 1,325.00p | 1264 |
03/12/2021 | 1,295.00p | 1,375.00p | 1,290.00p | 1,290.00p | 3181 |
02/12/2021 | 1,315.00p | 1,315.11p | 1,290.00p | 1,295.00p | 6568 |
01/12/2021 | 1,320.00p | 1,382.80p | 1,310.00p | 1,330.00p | 9809 |
30/11/2021 | 1,320.00p | 1,353.00p | 1,285.00p | 1,292.50p | 3452 |
29/11/2021 | 1,290.00p | 1,365.00p | 1,290.00p | 1,325.00p | 6049 |
26/11/2021 | 1,290.00p | 1,339.00p | 1,268.91p | 1,300.00p | 46231 |
25/11/2021 | 1,320.00p | 1,348.50p | 1,290.00p | 1,320.00p | 158239 |
24/11/2021 | 1,300.00p | 1,300.00p | 1,270.00p | 1,300.00p | 4286 |
23/11/2021 | 1,275.00p | 1,315.00p | 1,275.00p | 1,280.00p | 409 |
22/11/2021 | 1,315.00p | 1,320.00p | 1,265.05p | 1,310.00p | 2800 |
19/11/2021 | 1,265.00p | 1,321.00p | 1,260.00p | 1,310.00p | 2606 |
18/11/2021 | 1,305.00p | 1,305.00p | 1,284.00p | 1,285.00p | 4836 |
17/11/2021 | 1,270.00p | 1,300.00p | 1,263.50p | 1,277.50p | 6982 |
16/11/2021 | 1,290.00p | 1,310.00p | 1,270.00p | 1,300.00p | 8515 |
15/11/2021 | 1,245.00p | 1,289.97p | 1,240.00p | 1,280.00p | 6547 |
12/11/2021 | 1,215.00p | 1,240.25p | 1,205.00p | 1,235.00p | 2111 |
11/11/2021 | 1,250.00p | 1,250.00p | 1,210.00p | 1,250.00p | 1899 |
10/11/2021 | 1,230.00p | 1,270.00p | 1,200.00p | 1,265.00p | 993074 |
09/11/2021 | 1,200.00p | 1,220.00p | 1,200.00p | 1,220.00p | 2842 |
08/11/2021 | 1,230.00p | 1,221.75p | 1,202.50p | 1,202.50p | 750 |
05/11/2021 | 1,230.00p | 1,230.00p | 1,195.00p | 1,195.00p | 25264 |
04/11/2021 | 1,180.00p | 1,215.00p | 1,180.00p | 1,197.50p | 5419 |
03/11/2021 | 1,205.00p | 1,205.00p | 1,181.20p | 1,205.00p | 23001 |
02/11/2021 | 1,205.00p | 1,210.00p | 1,200.00p | 1,210.00p | 2156 |
01/11/2021 | 1,200.00p | 1,250.00p | 1,195.00p | 1,230.00p | 1067 |
29/10/2021 | 1,200.00p | 1,234.20p | 1,225.00p | 1,225.00p | 3315 |
28/10/2021 | 1,200.00p | 1,230.00p | 1,200.00p | 1,215.00p | 3257 |
27/10/2021 | 1,230.00p | 1,244.60p | 1,200.00p | 1,227.50p | 12001 |
26/10/2021 | 1,265.00p | 1,265.00p | 1,230.10p | 1,240.00p | 268 |
25/10/2021 | 1,200.00p | 1,280.00p | 1,200.00p | 1,247.50p | 3513 |
22/10/2021 | 1,170.00p | 1,220.00p | 1,168.43p | 1,212.50p | 9975 |
21/10/2021 | 1,175.00p | 1,200.00p | 1,155.00p | 1,165.00p | 7382 |
20/10/2021 | 1,150.00p | 1,175.00p | 1,145.00p | 1,150.00p | 5980 |
19/10/2021 | 1,170.00p | 1,190.00p | 1,149.98p | 1,162.50p | 15190 |
18/10/2021 | 1,170.00p | 1,180.00p | 1,135.00p | 1,150.00p | 21176 |
15/10/2021 | 1,190.00p | 1,190.00p | 1,150.00p | 1,172.50p | 6263 |
14/10/2021 | 1,200.00p | 1,200.00p | 1,135.00p | 1,170.00p | 1321 |
13/10/2021 | 1,160.00p | 1,200.00p | 1,135.00p | 1,180.00p | 9675 |
12/10/2021 | 1,190.00p | 1,215.00p | 1,130.00p | 1,182.50p | 3030 |
11/10/2021 | 1,125.00p | 1,190.00p | 1,125.00p | 1,162.50p | 35633 |
08/10/2021 | 1,175.00p | 1,175.00p | 1,095.00p | 1,110.00p | 16960 |
07/10/2021 | 1,160.00p | 1,170.00p | 1,107.50p | 1,132.50p | 4364 |
06/10/2021 | 1,150.00p | 1,185.00p | 1,113.10p | 1,127.50p | 11589 |
05/10/2021 | 1,160.00p | 1,215.00p | 1,150.00p | 1,185.00p | 2739 |
04/10/2021 | 1,155.00p | 1,195.00p | 1,155.00p | 1,172.50p | 3698 |
01/10/2021 | 1,185.00p | 1,220.00p | 1,165.00p | 1,165.00p | 2623 |
30/09/2021 | 1,195.00p | 1,240.00p | 1,185.00p | 1,200.00p | 6604 |
29/09/2021 | 1,210.00p | 1,240.00p | 1,185.00p | 1,185.00p | 9160 |
28/09/2021 | 1,150.00p | 1,240.00p | 1,150.00p | 1,185.00p | 4746 |
27/09/2021 | 1,185.00p | 1,185.00p | 1,155.00p | 1,177.50p | 1704 |
24/09/2021 | 1,175.00p | 1,195.00p | 1,157.25p | 1,185.00p | 11190 |
23/09/2021 | 1,160.00p | 1,190.00p | 1,135.00p | 1,160.00p | 12567 |
22/09/2021 | 1,195.00p | 1,245.00p | 1,160.00p | 1,172.50p | 14015 |
21/09/2021 | 1,230.00p | 1,250.00p | 1,160.00p | 1,192.50p | 21510 |
20/09/2021 | 1,245.00p | 1,300.00p | 1,205.00p | 1,205.00p | 3573 |
17/09/2021 | 1,265.00p | 1,275.00p | 1,240.00p | 1,250.00p | 8806 |
16/09/2021 | 1,250.00p | 1,270.00p | 1,240.00p | 1,240.00p | 815 |
15/09/2021 | 1,280.00p | 1,280.00p | 1,250.00p | 1,260.00p | 989 |
14/09/2021 | 1,280.00p | 1,282.50p | 1,250.00p | 1,272.50p | 3574 |
13/09/2021 | 1,280.00p | 1,275.00p | 1,250.00p | 1,275.00p | 1991 |
10/09/2021 | 1,280.00p | 1,280.00p | 1,254.80p | 1,260.00p | 29759 |
09/09/2021 | 1,280.00p | 1,280.00p | 1,264.00p | 1,280.00p | 2084 |
08/09/2021 | 1,265.00p | 1,300.00p | 1,230.00p | 1,277.50p | 6779 |
07/09/2021 | 1,280.00p | 1,290.90p | 1,257.20p | 1,267.50p | 399602 |
06/09/2021 | 1,235.00p | 1,275.00p | 1,205.00p | 1,242.50p | 13120 |
03/09/2021 | 1,270.00p | 1,270.00p | 1,215.00p | 1,220.00p | 1973 |
02/09/2021 | 1,250.00p | 1,295.00p | 1,225.00p | 1,245.00p | 7071 |
01/09/2021 | 1,270.00p | 1,325.00p | 1,250.00p | 1,250.00p | 4257 |
31/08/2021 | 1,290.00p | 1,330.00p | 1,265.00p | 1,277.50p | 8546 |
30/08/2021 | 1,290.00p | 1,320.00p | 1,280.00p | 1,300.00p | 2460 |
27/08/2021 | 1,290.00p | 1,320.00p | 1,280.00p | 1,300.00p | 2460 |
26/08/2021 | 1,325.00p | 1,325.00p | 1,265.03p | 1,287.50p | 20675 |
25/08/2021 | 1,330.00p | 1,344.80p | 1,330.00p | 1,335.00p | 8197 |
24/08/2021 | 1,330.00p | 1,355.00p | 1,330.00p | 1,335.00p | 7355 |
23/08/2021 | 1,350.00p | 1,350.00p | 1,335.00p | 1,340.00p | 4698 |
20/08/2021 | 1,350.00p | 1,350.00p | 1,330.00p | 1,330.00p | 2679 |
19/08/2021 | 1,350.00p | 1,360.00p | 1,330.00p | 1,345.00p | 1201 |
18/08/2021 | 1,365.00p | 1,365.00p | 1,340.00p | 1,355.00p | 4937 |
17/08/2021 | 1,365.00p | 1,365.00p | 1,350.20p | 1,362.50p | 3795 |
16/08/2021 | 1,365.00p | 1,400.00p | 1,350.00p | 1,362.50p | 8488 |
13/08/2021 | 1,355.00p | 1,420.00p | 1,350.00p | 1,357.50p | 411435 |
12/08/2021 | 1,400.00p | 1,400.00p | 1,355.00p | 1,370.00p | 7094 |
11/08/2021 | 1,375.00p | 1,400.00p | 1,360.00p | 1,390.00p | 11633 |
10/08/2021 | 1,355.00p | 1,418.70p | 1,355.00p | 1,375.00p | 14848 |
09/08/2021 | 1,385.00p | 1,415.00p | 1,370.00p | 1,385.00p | 39275 |
06/08/2021 | 1,350.00p | 1,389.97p | 1,313.48p | 1,375.00p | 12350 |
05/08/2021 | 1,310.00p | 1,340.00p | 1,295.00p | 1,327.50p | 52866 |
04/08/2021 | 1,305.00p | 1,320.00p | 1,285.00p | 1,312.50p | 21824 |
03/08/2021 | 1,295.00p | 1,340.00p | 1,275.00p | 1,340.00p | 47059 |
02/08/2021 | 1,295.00p | 1,305.00p | 1,250.00p | 1,275.00p | 39099 |
30/07/2021 | 1,265.00p | 1,300.00p | 1,255.00p | 1,277.50p | 29972 |
29/07/2021 | 1,250.00p | 1,295.00p | 1,250.00p | 1,267.50p | 7679 |
28/07/2021 | 1,245.00p | 1,287.70p | 1,240.00p | 1,240.00p | 9241 |
27/07/2021 | 1,270.00p | 1,280.00p | 1,215.00p | 1,220.00p | 4968 |
26/07/2021 | 1,240.00p | 1,275.00p | 1,205.00p | 1,235.00p | 10331 |
23/07/2021 | 1,200.00p | 1,250.00p | 1,180.00p | 1,215.00p | 2909 |
22/07/2021 | 1,200.00p | 1,220.00p | 1,150.00p | 1,210.00p | 8060 |
21/07/2021 | 1,120.00p | 1,180.00p | 1,110.00p | 1,180.00p | 3166 |
20/07/2021 | 1,110.00p | 1,150.00p | 1,095.00p | 1,125.00p | 2332 |
19/07/2021 | 1,110.00p | 1,130.00p | 1,100.00p | 1,115.00p | 755 |
16/07/2021 | 1,110.00p | 1,140.00p | 1,100.00p | 1,117.50p | 3194 |
15/07/2021 | 1,115.00p | 1,135.00p | 1,115.00p | 1,125.00p | 7478 |
14/07/2021 | 1,110.00p | 1,125.00p | 1,100.00p | 1,112.50p | 108137 |
13/07/2021 | 1,095.00p | 1,145.00p | 1,090.00p | 1,125.00p | 5175 |
12/07/2021 | 1,070.00p | 1,140.00p | 1,070.00p | 1,107.50p | 50074 |
09/07/2021 | 1,045.00p | 1,050.30p | 1,030.00p | 1,040.00p | 6068 |
08/07/2021 | 1,065.00p | 1,056.20p | 1,035.00p | 1,050.00p | 10428 |
07/07/2021 | 1,065.00p | 1,065.00p | 1,040.00p | 1,052.50p | 2735 |
06/07/2021 | 1,065.00p | 1,065.00p | 1,038.30p | 1,057.50p | 980 |
05/07/2021 | 1,050.00p | 1,065.00p | 1,021.00p | 1,052.50p | 5717 |
02/07/2021 | 1,030.00p | 1,060.00p | 1,030.00p | 1,037.50p | 2846 |
01/07/2021 | 1,030.00p | 1,065.00p | 1,005.00p | 1,025.00p | 10220 |
30/06/2021 | 1,065.00p | 1,064.95p | 1,042.75p | 1,057.50p | 46681 |
29/06/2021 | 1,065.00p | 1,065.00p | 1,040.00p | 1,057.50p | 4871 |
28/06/2021 | 1,040.00p | 1,070.00p | 1,040.00p | 1,067.50p | 910 |
25/06/2021 | 1,045.00p | 1,090.00p | 1,030.00p | 1,065.00p | 617 |
24/06/2021 | 1,035.00p | 1,085.00p | 1,033.85p | 1,052.50p | 5694 |
23/06/2021 | 1,040.00p | 1,080.00p | 1,040.00p | 1,040.00p | 3426 |
22/06/2021 | 1,065.00p | 1,090.00p | 1,029.16p | 1,070.00p | 11213 |
21/06/2021 | 1,085.00p | 1,085.00p | 1,022.70p | 1,065.00p | 3537 |
18/06/2021 | 1,085.00p | 1,125.00p | 1,018.30p | 1,040.00p | 6740 |
17/06/2021 | 1,095.00p | 1,115.00p | 1,075.00p | 1,087.50p | 2074 |
16/06/2021 | 1,075.00p | 1,114.50p | 1,065.00p | 1,065.00p | 3973 |
15/06/2021 | 1,125.00p | 1,125.00p | 1,050.00p | 1,050.00p | 4353 |
14/06/2021 | 1,125.00p | 1,130.00p | 1,080.00p | 1,080.00p | 5410 |
11/06/2021 | 1,100.00p | 1,125.00p | 1,100.00p | 1,112.50p | 2752 |
10/06/2021 | 1,140.00p | 1,150.00p | 1,090.00p | 1,095.00p | 59558 |
09/06/2021 | 1,140.00p | 1,145.00p | 1,100.00p | 1,132.50p | 769 |
08/06/2021 | 1,110.00p | 1,165.00p | 1,110.00p | 1,145.00p | 2567 |
07/06/2021 | 1,130.00p | 1,145.00p | 1,103.02p | 1,130.00p | 6819 |
04/06/2021 | 1,150.00p | 1,160.00p | 1,090.00p | 1,115.00p | 7367 |
03/06/2021 | 1,140.00p | 1,165.00p | 1,140.00p | 1,142.50p | 7670 |
02/06/2021 | 1,155.00p | 1,195.00p | 1,100.00p | 1,127.50p | 9139 |
01/06/2021 | 1,165.00p | 1,185.00p | 1,155.00p | 1,165.00p | 7014 |
31/05/2021 | 1,155.00p | 1,200.00p | 1,150.00p | 1,150.00p | 3367 |
28/05/2021 | 1,155.00p | 1,200.00p | 1,150.00p | 1,150.00p | 3367 |
27/05/2021 | 1,200.00p | 1,200.00p | 1,180.00p | 1,185.00p | 1591 |
26/05/2021 | 1,185.00p | 1,190.00p | 1,170.00p | 1,172.50p | 2998 |
25/05/2021 | 1,165.00p | 1,187.55p | 1,155.00p | 1,172.50p | 9022 |
24/05/2021 | 1,155.00p | 1,178.00p | 1,150.00p | 1,150.00p | 4143 |
21/05/2021 | 1,165.00p | 1,186.25p | 1,160.00p | 1,165.00p | 5095 |
20/05/2021 | 1,170.00p | 1,185.00p | 1,170.00p | 1,170.00p | 3349 |
19/05/2021 | 1,165.00p | 1,210.00p | 1,160.05p | 1,182.50p | 5444 |
18/05/2021 | 1,160.00p | 1,225.00p | 1,159.95p | 1,182.50p | 5241 |
17/05/2021 | 1,155.00p | 1,225.00p | 1,155.00p | 1,160.00p | 3183 |
14/05/2021 | 1,200.00p | 1,213.50p | 1,155.00p | 1,175.00p | 16286 |
13/05/2021 | 1,180.00p | 1,180.00p | 1,150.00p | 1,180.00p | 18213 |
12/05/2021 | 1,175.00p | 1,205.00p | 1,150.00p | 1,180.00p | 22459 |
11/05/2021 | 1,205.00p | 1,205.00p | 1,140.00p | 1,190.00p | 9577 |
10/05/2021 | 1,180.00p | 1,210.00p | 1,175.00p | 1,190.00p | 3600 |
07/05/2021 | 1,205.00p | 1,205.00p | 1,150.00p | 1,190.00p | 4955 |
06/05/2021 | 1,150.00p | 1,205.00p | 1,150.00p | 1,190.00p | 5374 |
05/05/2021 | 1,140.00p | 1,165.00p | 1,140.00p | 1,150.00p | 4564 |
04/05/2021 | 1,155.00p | 1,175.00p | 1,140.00p | 1,165.00p | 932 |
30/04/2021 | 1,135.00p | 1,195.00p | 1,135.00p | 1,155.00p | 64 |
29/04/2021 | 1,150.00p | 1,180.00p | 1,130.00p | 1,155.00p | 5998 |
28/04/2021 | 1,170.00p | 1,180.00p | 1,135.70p | 1,150.00p | 6274 |
27/04/2021 | 1,195.00p | 1,195.00p | 1,130.00p | 1,130.00p | 3274 |
26/04/2021 | 1,180.00p | 1,195.00p | 1,160.00p | 1,172.50p | 4681 |
23/04/2021 | 1,175.00p | 1,245.00p | 1,160.00p | 1,160.00p | 1618 |
22/04/2021 | 1,175.00p | 1,210.00p | 1,170.00p | 1,175.00p | 16929 |
21/04/2021 | 1,195.00p | 1,264.94p | 1,190.00p | 1,190.00p | 7988 |
20/04/2021 | 1,195.00p | 1,265.00p | 1,195.00p | 1,225.00p | 6237 |
19/04/2021 | 1,200.00p | 1,252.56p | 1,195.00p | 1,240.00p | 207394 |
16/04/2021 | 1,250.00p | 1,250.00p | 1,190.00p | 1,220.00p | 3267 |
15/04/2021 | 1,260.00p | 1,260.00p | 1,195.00p | 1,235.00p | 16581 |
14/04/2021 | 1,195.00p | 1,265.00p | 1,195.00p | 1,200.00p | 6581 |
13/04/2021 | 1,230.00p | 1,265.00p | 1,205.00p | 1,212.50p | 4516 |
12/04/2021 | 1,205.00p | 1,265.00p | 1,195.00p | 1,210.00p | 6910 |
09/04/2021 | 1,265.00p | 1,265.00p | 1,190.00p | 1,220.00p | 9651 |
08/04/2021 | 1,215.00p | 1,215.00p | 1,200.00p | 1,200.00p | 16037 |
07/04/2021 | 1,215.00p | 1,255.00p | 1,185.00p | 1,210.00p | 6610 |
06/04/2021 | 1,210.00p | 1,210.00p | 1,165.00p | 1,185.00p | 5447 |
02/04/2021 | 1,235.00p | 1,235.00p | 1,165.00p | 1,200.00p | 3494 |
01/04/2021 | 1,235.00p | 1,235.00p | 1,165.00p | 1,200.00p | 3494 |
31/03/2021 | 1,165.00p | 1,240.00p | 1,165.00p | 1,200.00p | 8049 |
30/03/2021 | 1,140.00p | 1,190.00p | 1,135.00p | 1,152.50p | 13857 |
29/03/2021 | 1,110.00p | 1,175.00p | 1,110.00p | 1,172.50p | 514384 |
26/03/2021 | 1,145.00p | 1,195.00p | 1,135.00p | 1,162.50p | 5896 |
25/03/2021 | 1,145.00p | 1,200.00p | 1,085.00p | 1,165.00p | 235330 |
24/03/2021 | 1,145.00p | 1,145.00p | 1,103.60p | 1,112.50p | 2128 |
23/03/2021 | 1,110.00p | 1,145.00p | 1,083.25p | 1,105.00p | 13572 |
22/03/2021 | 1,095.00p | 1,120.00p | 1,045.00p | 1,120.00p | 19173 |
19/03/2021 | 1,005.00p | 1,105.00p | 1,045.00p | 1,072.50p | 1297 |
18/03/2021 | 1,005.00p | 1,080.00p | 1,000.00p | 1,060.00p | 226356 |
17/03/2021 | 1,050.00p | 1,075.00p | 1,000.00p | 1,035.00p | 2527 |
16/03/2021 | 1,015.00p | 1,050.00p | 1,012.12p | 1,040.00p | 3010 |
15/03/2021 | 1,015.00p | 1,075.00p | 1,005.00p | 1,040.00p | 12748 |
12/03/2021 | 1,080.00p | 1,080.00p | 1,040.00p | 1,080.00p | 9151 |
11/03/2021 | 1,080.00p | 1,080.00p | 1,010.00p | 1,045.00p | 4023 |
10/03/2021 | 1,055.00p | 1,080.00p | 1,045.00p | 1,045.00p | 5533 |
09/03/2021 | 1,045.00p | 1,075.00p | 996.00p | 1,045.00p | 4915 |
08/03/2021 | 998.00p | 1,048.50p | 972.00p | 1,030.00p | 7220 |
05/03/2021 | 948.00p | 989.50p | 948.00p | 965.00p | 94401 |
*Close Price adjusted for both dividends and splits