Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/12/2021 | 1,030.00p | 1,047.80p | 1,020.00p | 1,025.00p | 6657 |
08/12/2021 | 970.00p | 1,033.00p | 960.00p | 1,030.00p | 14391 |
07/12/2021 | 1,025.00p | 1,025.00p | 940.00p | 970.00p | 53465 |
06/12/2021 | 1,030.00p | 1,050.00p | 1,000.00p | 1,025.00p | 5937 |
03/12/2021 | 1,035.00p | 1,049.70p | 1,020.00p | 1,030.00p | 7413 |
02/12/2021 | 1,095.00p | 1,095.00p | 1,022.20p | 1,035.00p | 9091 |
01/12/2021 | 1,115.00p | 1,140.00p | 1,070.00p | 1,095.00p | 8317 |
30/11/2021 | 1,125.00p | 1,125.00p | 1,034.00p | 1,080.00p | 36132 |
29/11/2021 | 1,110.00p | 1,160.00p | 1,086.60p | 1,160.00p | 7164 |
26/11/2021 | 1,130.00p | 1,130.00p | 1,055.00p | 1,090.00p | 88448 |
25/11/2021 | 1,140.00p | 1,160.00p | 1,131.50p | 1,145.00p | 4338 |
24/11/2021 | 1,165.00p | 1,178.50p | 1,130.00p | 1,140.00p | 5301 |
23/11/2021 | 1,180.00p | 1,180.00p | 1,151.00p | 1,160.00p | 107492 |
22/11/2021 | 1,190.00p | 1,198.80p | 1,152.00p | 1,180.00p | 9696 |
19/11/2021 | 1,270.00p | 1,270.00p | 1,180.00p | 1,190.00p | 14966 |
18/11/2021 | 1,270.00p | 1,271.50p | 1,240.00p | 1,270.00p | 6273 |
17/11/2021 | 1,280.00p | 1,285.00p | 1,250.00p | 1,270.00p | 2293 |
16/11/2021 | 1,280.00p | 1,308.80p | 1,252.04p | 1,280.00p | 5567 |
15/11/2021 | 1,230.00p | 1,300.00p | 1,200.00p | 1,280.00p | 35236 |
12/11/2021 | 1,230.00p | 1,259.40p | 1,200.00p | 1,200.00p | 6738 |
11/11/2021 | 1,255.00p | 1,290.00p | 1,220.00p | 1,250.00p | 8987 |
10/11/2021 | 1,255.00p | 1,289.30p | 1,230.50p | 1,255.00p | 206747 |
09/11/2021 | 1,255.00p | 1,290.00p | 1,244.50p | 1,255.00p | 26758 |
08/11/2021 | 1,255.00p | 1,290.00p | 1,223.62p | 1,255.00p | 6282 |
05/11/2021 | 1,230.00p | 1,284.00p | 1,230.00p | 1,255.00p | 8747 |
04/11/2021 | 1,225.00p | 1,250.00p | 1,210.00p | 1,230.00p | 6311 |
03/11/2021 | 1,195.00p | 1,225.00p | 1,195.00p | 1,225.00p | 8286 |
02/11/2021 | 1,195.00p | 1,210.00p | 1,190.00p | 1,195.00p | 1249 |
01/11/2021 | 1,175.00p | 1,234.00p | 1,170.00p | 1,195.00p | 12105 |
29/10/2021 | 1,210.00p | 1,210.00p | 1,150.00p | 1,175.00p | 4688 |
28/10/2021 | 1,210.00p | 1,213.55p | 1,183.00p | 1,210.00p | 2484 |
27/10/2021 | 1,225.00p | 1,230.00p | 1,200.00p | 1,210.00p | 2439 |
26/10/2021 | 1,225.00p | 1,240.00p | 1,211.50p | 1,225.00p | 3259 |
25/10/2021 | 1,230.00p | 1,250.00p | 1,210.00p | 1,225.00p | 8025 |
22/10/2021 | 1,195.00p | 1,250.00p | 1,195.00p | 1,230.00p | 6883 |
21/10/2021 | 1,165.00p | 1,244.40p | 1,165.00p | 1,195.00p | 19291 |
20/10/2021 | 1,130.00p | 1,150.00p | 1,110.00p | 1,130.00p | 8343 |
19/10/2021 | 1,130.00p | 1,144.00p | 1,110.00p | 1,130.00p | 4058 |
18/10/2021 | 1,120.00p | 1,130.00p | 1,110.00p | 1,130.00p | 3747 |
15/10/2021 | 1,120.00p | 1,130.00p | 1,110.00p | 1,120.00p | 14073 |
14/10/2021 | 1,120.00p | 1,130.00p | 1,110.00p | 1,120.00p | 13539 |
13/10/2021 | 1,145.00p | 1,145.00p | 1,113.30p | 1,140.00p | 4783 |
12/10/2021 | 1,145.00p | 1,145.00p | 1,130.00p | 1,145.00p | 2601 |
11/10/2021 | 1,110.00p | 1,157.00p | 1,110.00p | 1,145.00p | 12573 |
08/10/2021 | 1,100.00p | 1,126.70p | 1,100.00p | 1,110.00p | 18845 |
07/10/2021 | 1,100.00p | 1,120.00p | 1,070.00p | 1,100.00p | 17352 |
06/10/2021 | 1,120.00p | 1,188.50p | 1,100.00p | 1,110.00p | 9431 |
05/10/2021 | 1,160.00p | 1,168.00p | 1,100.00p | 1,105.00p | 188446 |
04/10/2021 | 1,195.00p | 1,195.00p | 1,124.12p | 1,145.00p | 19174 |
01/10/2021 | 1,275.00p | 1,275.00p | 1,185.00p | 1,195.00p | 5487 |
30/09/2021 | 1,265.00p | 1,280.00p | 1,251.80p | 1,275.00p | 40009 |
29/09/2021 | 1,265.00p | 1,280.00p | 1,255.00p | 1,265.00p | 31146 |
28/09/2021 | 1,275.00p | 1,310.00p | 1,260.00p | 1,265.00p | 11513 |
27/09/2021 | 1,275.00p | 1,300.00p | 1,270.00p | 1,275.00p | 8938 |
24/09/2021 | 1,245.00p | 1,300.00p | 1,245.00p | 1,275.00p | 5856 |
23/09/2021 | 1,215.00p | 1,256.70p | 1,215.00p | 1,245.00p | 12629 |
22/09/2021 | 1,190.00p | 1,230.00p | 1,173.20p | 1,215.00p | 8995 |
21/09/2021 | 1,180.00p | 1,200.00p | 1,168.00p | 1,190.00p | 9936 |
20/09/2021 | 1,190.00p | 1,200.00p | 1,160.00p | 1,180.00p | 7191 |
17/09/2021 | 1,140.00p | 1,220.00p | 1,140.00p | 1,180.00p | 14526 |
16/09/2021 | 1,125.00p | 1,149.00p | 1,110.00p | 1,140.00p | 13839 |
15/09/2021 | 1,120.00p | 1,137.00p | 1,106.00p | 1,125.00p | 21271 |
14/09/2021 | 1,200.00p | 1,200.00p | 1,070.00p | 1,120.00p | 44191 |
13/09/2021 | 1,270.00p | 1,304.00p | 1,200.00p | 1,205.00p | 37633 |
10/09/2021 | 1,255.00p | 1,280.00p | 1,255.00p | 1,255.00p | 5188 |
09/09/2021 | 1,255.00p | 1,272.50p | 1,250.00p | 1,255.00p | 2518 |
08/09/2021 | 1,270.00p | 1,284.00p | 1,264.24p | 1,265.00p | 10049 |
07/09/2021 | 1,270.00p | 1,290.00p | 1,265.00p | 1,270.00p | 4218 |
06/09/2021 | 1,275.00p | 1,280.00p | 1,261.00p | 1,270.00p | 1880 |
03/09/2021 | 1,270.00p | 1,290.36p | 1,250.00p | 1,275.00p | 11453 |
02/09/2021 | 1,340.00p | 1,346.80p | 1,251.80p | 1,280.00p | 30393 |
01/09/2021 | 1,325.00p | 1,394.00p | 1,320.00p | 1,340.00p | 28553 |
31/08/2021 | 1,320.00p | 1,350.00p | 1,300.00p | 1,325.00p | 42881 |
27/08/2021 | 1,240.00p | 1,300.00p | 1,236.00p | 1,295.00p | 12198 |
26/08/2021 | 1,220.00p | 1,257.60p | 1,220.00p | 1,240.00p | 11950 |
25/08/2021 | 1,180.00p | 1,249.00p | 1,180.00p | 1,220.00p | 11672 |
24/08/2021 | 1,120.00p | 1,199.00p | 1,120.00p | 1,180.00p | 101033 |
23/08/2021 | 1,090.00p | 1,140.00p | 1,060.00p | 1,120.00p | 17641 |
20/08/2021 | 1,115.00p | 1,117.40p | 1,080.00p | 1,090.00p | 11116 |
19/08/2021 | 1,180.00p | 1,180.00p | 1,110.00p | 1,115.00p | 15324 |
18/08/2021 | 1,195.00p | 1,195.00p | 1,170.00p | 1,180.00p | 3665 |
17/08/2021 | 1,190.00p | 1,217.50p | 1,170.00p | 1,195.00p | 5910 |
16/08/2021 | 1,205.00p | 1,220.00p | 1,190.00p | 1,190.00p | 5107 |
13/08/2021 | 1,245.00p | 1,250.00p | 1,150.00p | 1,205.00p | 31400 |
12/08/2021 | 1,235.00p | 1,260.00p | 1,230.00p | 1,245.00p | 8675 |
11/08/2021 | 1,290.00p | 1,295.00p | 1,233.00p | 1,235.00p | 12786 |
10/08/2021 | 1,295.00p | 1,330.00p | 1,270.00p | 1,290.00p | 22343 |
09/08/2021 | 1,225.00p | 1,320.00p | 1,225.00p | 1,295.00p | 42676 |
06/08/2021 | 1,220.00p | 1,250.00p | 1,220.00p | 1,225.00p | 24368 |
05/08/2021 | 1,175.00p | 1,229.00p | 1,175.00p | 1,220.00p | 18036 |
04/08/2021 | 1,160.00p | 1,190.00p | 1,145.00p | 1,175.00p | 19715 |
03/08/2021 | 1,120.00p | 1,170.00p | 1,110.00p | 1,160.00p | 9188 |
02/08/2021 | 1,115.00p | 1,140.00p | 1,084.00p | 1,120.00p | 30572 |
30/07/2021 | 1,040.00p | 1,130.00p | 1,032.00p | 1,125.00p | 30383 |
29/07/2021 | 975.00p | 1,049.00p | 975.00p | 1,040.00p | 58978 |
28/07/2021 | 970.00p | 980.00p | 960.00p | 975.00p | 10262 |
27/07/2021 | 965.00p | 980.00p | 961.50p | 970.00p | 8710 |
26/07/2021 | 945.00p | 965.00p | 935.00p | 965.00p | 7317 |
23/07/2021 | 910.00p | 950.00p | 900.00p | 945.00p | 13086 |
22/07/2021 | 895.00p | 910.00p | 880.00p | 910.00p | 5629 |
21/07/2021 | 890.00p | 900.00p | 880.00p | 895.00p | 9186 |
20/07/2021 | 895.00p | 900.00p | 880.00p | 890.00p | 11902 |
19/07/2021 | 915.00p | 922.50p | 880.00p | 895.00p | 18842 |
16/07/2021 | 920.00p | 925.00p | 912.00p | 915.00p | 2076 |
15/07/2021 | 915.00p | 927.00p | 911.20p | 920.00p | 34125 |
14/07/2021 | 930.00p | 930.00p | 900.00p | 910.00p | 382409 |
13/07/2021 | 935.00p | 950.00p | 935.00p | 935.00p | 57244 |
12/07/2021 | 937.50p | 949.25p | 930.00p | 930.00p | 3261 |
09/07/2021 | 935.00p | 950.00p | 930.00p | 937.50p | 16217 |
08/07/2021 | 912.50p | 960.00p | 900.00p | 935.00p | 33679 |
07/07/2021 | 915.00p | 920.00p | 910.00p | 910.00p | 11888 |
06/07/2021 | 895.00p | 940.00p | 895.00p | 915.00p | 27993 |
05/07/2021 | 880.00p | 889.40p | 873.25p | 875.00p | 5767 |
02/07/2021 | 875.00p | 889.10p | 872.00p | 880.00p | 2514 |
01/07/2021 | 860.00p | 889.10p | 844.00p | 875.00p | 4612 |
30/06/2021 | 860.00p | 880.00p | 840.00p | 855.00p | 4479 |
29/06/2021 | 860.00p | 875.00p | 840.00p | 860.00p | 1548 |
28/06/2021 | 870.00p | 880.00p | 853.00p | 860.00p | 3662 |
25/06/2021 | 865.00p | 880.00p | 865.00p | 870.00p | 2953 |
24/06/2021 | 837.50p | 875.00p | 832.00p | 865.00p | 18628 |
23/06/2021 | 855.00p | 870.00p | 825.00p | 837.50p | 12502 |
22/06/2021 | 890.00p | 900.00p | 850.00p | 860.00p | 13273 |
21/06/2021 | 950.00p | 950.00p | 890.00p | 890.00p | 16668 |
18/06/2021 | 955.00p | 955.00p | 947.00p | 950.00p | 4572 |
17/06/2021 | 955.00p | 970.00p | 940.00p | 955.00p | 3886 |
16/06/2021 | 970.00p | 970.00p | 941.80p | 955.00p | 5517 |
15/06/2021 | 985.00p | 990.00p | 970.00p | 975.00p | 15324 |
14/06/2021 | 990.00p | 1,000.00p | 980.00p | 985.00p | 13424 |
11/06/2021 | 957.50p | 1,019.60p | 957.50p | 985.00p | 34035 |
10/06/2021 | 920.00p | 970.00p | 916.00p | 957.50p | 22897 |
09/06/2021 | 910.00p | 928.00p | 910.00p | 910.00p | 9606 |
08/06/2021 | 860.00p | 920.00p | 852.00p | 910.00p | 37498 |
07/06/2021 | 855.00p | 865.00p | 840.50p | 855.00p | 4935 |
04/06/2021 | 855.00p | 863.00p | 840.00p | 855.00p | 3440 |
03/06/2021 | 855.00p | 865.00p | 841.00p | 855.00p | 2616 |
02/06/2021 | 840.00p | 870.00p | 840.00p | 855.00p | 11502 |
01/06/2021 | 835.00p | 850.00p | 820.00p | 835.00p | 14103 |
28/05/2021 | 837.50p | 850.00p | 820.00p | 835.00p | 13097 |
27/05/2021 | 855.00p | 870.00p | 825.00p | 837.50p | 6966 |
26/05/2021 | 865.00p | 880.00p | 850.00p | 855.00p | 7269 |
25/05/2021 | 885.00p | 900.00p | 852.00p | 865.00p | 14934 |
24/05/2021 | 845.00p | 890.00p | 843.00p | 885.00p | 13913 |
21/05/2021 | 820.00p | 850.00p | 813.00p | 845.00p | 7015 |
20/05/2021 | 820.00p | 827.80p | 810.00p | 820.00p | 8261 |
19/05/2021 | 835.00p | 835.00p | 810.00p | 820.00p | 4648 |
18/05/2021 | 850.00p | 850.00p | 830.00p | 835.00p | 3867 |
17/05/2021 | 855.00p | 858.90p | 846.00p | 850.00p | 4339 |
14/05/2021 | 842.50p | 859.80p | 837.00p | 855.00p | 5191 |
13/05/2021 | 870.00p | 871.00p | 830.00p | 842.50p | 13932 |
12/05/2021 | 882.50p | 882.50p | 866.00p | 870.00p | 7119 |
11/05/2021 | 930.00p | 930.00p | 876.00p | 882.50p | 22581 |
10/05/2021 | 907.50p | 934.00p | 907.50p | 930.00p | 23167 |
07/05/2021 | 862.50p | 910.00p | 854.00p | 890.00p | 29213 |
06/05/2021 | 910.00p | 917.00p | 850.00p | 862.50p | 32858 |
05/05/2021 | 935.00p | 940.00p | 900.00p | 910.00p | 10229 |
04/05/2021 | 960.00p | 970.00p | 921.00p | 930.00p | 16163 |
30/04/2021 | 925.00p | 985.00p | 925.00p | 985.00p | 29887 |
29/04/2021 | 915.00p | 950.00p | 911.80p | 950.00p | 17457 |
28/04/2021 | 910.00p | 925.50p | 900.00p | 915.00p | 31245 |
27/04/2021 | 815.00p | 940.00p | 807.50p | 910.00p | 63194 |
26/04/2021 | 805.00p | 810.00p | 800.00p | 810.00p | 5288 |
23/04/2021 | 805.00p | 810.00p | 800.20p | 805.00p | 4787 |
22/04/2021 | 805.00p | 810.00p | 803.00p | 805.00p | 2861 |
21/04/2021 | 805.00p | 808.00p | 802.00p | 805.00p | 3750 |
20/04/2021 | 830.00p | 840.00p | 802.00p | 805.00p | 10183 |
19/04/2021 | 802.50p | 834.00p | 802.50p | 822.50p | 10186 |
16/04/2021 | 830.00p | 850.00p | 800.00p | 802.50p | 17397 |
15/04/2021 | 810.00p | 840.00p | 810.00p | 830.00p | 29445 |
14/04/2021 | 770.00p | 820.00p | 770.00p | 810.00p | 21487 |
13/04/2021 | 770.00p | 780.00p | 769.40p | 770.00p | 3587 |
12/04/2021 | 760.00p | 775.00p | 750.00p | 770.00p | 7429 |
09/04/2021 | 760.00p | 770.00p | 754.00p | 760.00p | 5297 |
08/04/2021 | 715.00p | 764.80p | 715.00p | 760.00p | 15040 |
07/04/2021 | 665.00p | 725.00p | 663.50p | 710.00p | 23719 |
06/04/2021 | 617.50p | 665.00p | 616.00p | 665.00p | 17400 |
01/04/2021 | 600.00p | 610.00p | 593.00p | 602.50p | 5407 |
31/03/2021 | 595.00p | 610.00p | 590.00p | 602.00p | 333175 |
30/03/2021 | 613.00p | 613.00p | 591.00p | 595.00p | 16093 |
29/03/2021 | 613.00p | 616.00p | 612.10p | 613.00p | 1272 |
26/03/2021 | 615.00p | 615.00p | 610.00p | 613.00p | 3981 |
25/03/2021 | 615.00p | 615.00p | 612.00p | 615.00p | 300 |
24/03/2021 | 615.00p | 619.50p | 615.00p | 615.00p | 5416 |
23/03/2021 | 615.00p | 620.00p | 615.00p | 615.00p | 135 |
22/03/2021 | 615.00p | 620.00p | 610.00p | 615.00p | 230 |
19/03/2021 | 615.00p | 620.00p | 610.00p | 615.00p | 3823 |
18/03/2021 | 615.00p | 620.00p | 610.00p | 615.00p | 15685 |
17/03/2021 | 630.00p | 633.00p | 615.00p | 615.00p | 10548 |
16/03/2021 | 637.00p | 641.90p | 621.00p | 630.00p | 5268 |
15/03/2021 | 635.00p | 648.00p | 631.00p | 637.00p | 5164 |
12/03/2021 | 640.00p | 648.00p | 630.00p | 635.00p | 10277 |
11/03/2021 | 595.00p | 650.00p | 594.00p | 640.00p | 26757 |
10/03/2021 | 610.00p | 616.00p | 592.00p | 595.00p | 14655 |
09/03/2021 | 665.00p | 665.00p | 620.00p | 625.00p | 195465 |
08/03/2021 | 695.00p | 700.00p | 662.00p | 665.00p | 15561 |
05/03/2021 | 640.00p | 700.00p | 640.00p | 695.00p | 30948 |
04/03/2021 | 635.00p | 650.00p | 633.50p | 640.00p | 2525 |
03/03/2021 | 615.00p | 640.00p | 615.00p | 635.00p | 8627 |
02/03/2021 | 585.00p | 620.00p | 585.00p | 615.00p | 9055 |
01/03/2021 | 560.00p | 590.00p | 560.00p | 585.00p | 14425 |
26/02/2021 | 552.00p | 565.00p | 552.00p | 552.00p | 9827 |
*Close Price adjusted for both dividends and splits