Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/12/2021 | 1,377.50p | 1,418.50p | 1,372.00p | 1,418.50p | 1445011 |
06/12/2021 | 1,357.00p | 1,381.50p | 1,340.50p | 1,359.50p | 1068130 |
03/12/2021 | 1,402.00p | 1,406.50p | 1,350.50p | 1,350.50p | 849803 |
02/12/2021 | 1,391.50p | 1,397.50p | 1,356.00p | 1,388.00p | 1381394 |
01/12/2021 | 1,397.00p | 1,418.50p | 1,374.50p | 1,414.50p | 1688962 |
30/11/2021 | 1,377.50p | 1,404.00p | 1,365.00p | 1,380.00p | 3626679 |
29/11/2021 | 1,410.00p | 1,416.00p | 1,365.50p | 1,398.00p | 1485001 |
26/11/2021 | 1,399.50p | 1,415.00p | 1,375.50p | 1,384.50p | 989629 |
25/11/2021 | 1,472.00p | 1,503.00p | 1,465.00p | 1,473.00p | 508507 |
24/11/2021 | 1,472.50p | 1,495.50p | 1,454.00p | 1,464.50p | 1289603 |
23/11/2021 | 1,478.00p | 1,482.50p | 1,443.00p | 1,471.50p | 808175 |
22/11/2021 | 1,392.00p | 1,490.50p | 1,392.00p | 1,479.00p | 1442973 |
19/11/2021 | 1,417.50p | 1,442.50p | 1,403.75p | 1,408.50p | 1409309 |
18/11/2021 | 1,406.00p | 1,424.50p | 1,374.50p | 1,400.50p | 976548 |
17/11/2021 | 1,440.50p | 1,451.50p | 1,418.50p | 1,430.50p | 1938188 |
16/11/2021 | 1,449.00p | 1,466.50p | 1,426.00p | 1,438.50p | 1231770 |
15/11/2021 | 1,481.00p | 1,485.50p | 1,446.00p | 1,460.00p | 1074432 |
12/11/2021 | 1,482.50p | 1,488.00p | 1,442.50p | 1,488.00p | 1358645 |
11/11/2021 | 1,433.50p | 1,490.50p | 1,419.00p | 1,482.50p | 1278024 |
10/11/2021 | 1,392.50p | 1,429.50p | 1,385.50p | 1,421.00p | 1650244 |
09/11/2021 | 1,394.00p | 1,419.50p | 1,382.50p | 1,395.50p | 1464859 |
08/11/2021 | 1,369.00p | 1,400.00p | 1,347.50p | 1,399.50p | 722026 |
05/11/2021 | 1,375.00p | 1,381.50p | 1,358.50p | 1,367.50p | 1433258 |
04/11/2021 | 1,388.50p | 1,401.00p | 1,369.30p | 1,376.50p | 1615679 |
03/11/2021 | 1,374.00p | 1,415.50p | 1,374.00p | 1,376.00p | 1175774 |
02/11/2021 | 1,423.50p | 1,431.00p | 1,352.50p | 1,360.00p | 1286513 |
01/11/2021 | 1,434.50p | 1,444.00p | 1,410.00p | 1,438.50p | 438063 |
29/10/2021 | 1,430.00p | 1,447.50p | 1,421.00p | 1,425.50p | 1366885 |
28/10/2021 | 1,412.00p | 1,443.00p | 1,408.00p | 1,442.50p | 700219 |
27/10/2021 | 1,417.00p | 1,446.89p | 1,407.00p | 1,413.50p | 663406 |
26/10/2021 | 1,485.50p | 1,485.50p | 1,433.80p | 1,437.50p | 780473 |
25/10/2021 | 1,456.00p | 1,484.50p | 1,445.00p | 1,481.00p | 853132 |
22/10/2021 | 1,439.50p | 1,500.00p | 1,434.00p | 1,437.50p | 860132 |
21/10/2021 | 1,445.50p | 1,451.00p | 1,426.00p | 1,430.50p | 1354522 |
20/10/2021 | 1,405.00p | 1,467.00p | 1,382.50p | 1,462.00p | 1593715 |
19/10/2021 | 1,477.50p | 1,494.50p | 1,458.69p | 1,476.00p | 1159418 |
18/10/2021 | 1,520.00p | 1,525.21p | 1,465.00p | 1,470.00p | 1031166 |
15/10/2021 | 1,499.00p | 1,517.00p | 1,466.50p | 1,507.50p | 2773745 |
14/10/2021 | 1,459.50p | 1,494.50p | 1,433.69p | 1,476.00p | 1235557 |
13/10/2021 | 1,436.00p | 1,449.00p | 1,417.50p | 1,432.00p | 1928164 |
12/10/2021 | 1,392.00p | 1,448.50p | 1,382.00p | 1,442.00p | 1303158 |
11/10/2021 | 1,372.50p | 1,428.00p | 1,368.50p | 1,420.50p | 929869 |
08/10/2021 | 1,355.50p | 1,370.00p | 1,332.50p | 1,363.50p | 1257992 |
07/10/2021 | 1,320.00p | 1,357.50p | 1,317.49p | 1,350.00p | 1956395 |
06/10/2021 | 1,339.00p | 1,356.50p | 1,280.50p | 1,282.00p | 1834679 |
05/10/2021 | 1,352.00p | 1,363.50p | 1,327.50p | 1,356.00p | 986003 |
04/10/2021 | 1,344.50p | 1,369.80p | 1,329.50p | 1,349.50p | 1071277 |
01/10/2021 | 1,342.00p | 1,372.00p | 1,333.50p | 1,353.50p | 1821590 |
30/09/2021 | 1,387.50p | 1,390.50p | 1,342.50p | 1,362.00p | 1707027 |
29/09/2021 | 1,374.00p | 1,394.50p | 1,345.50p | 1,376.00p | 1348544 |
28/09/2021 | 1,414.50p | 1,418.50p | 1,368.00p | 1,370.00p | 1663257 |
27/09/2021 | 1,460.00p | 1,472.50p | 1,395.00p | 1,415.00p | 1353290 |
24/09/2021 | 1,433.00p | 1,451.00p | 1,423.50p | 1,437.50p | 638658 |
23/09/2021 | 1,427.00p | 1,478.50p | 1,402.00p | 1,439.50p | 1746242 |
22/09/2021 | 1,365.50p | 1,477.00p | 1,360.00p | 1,420.50p | 3669290 |
21/09/2021 | 1,373.50p | 1,420.00p | 1,329.00p | 1,329.00p | 1706362 |
20/09/2021 | 1,367.50p | 1,385.00p | 1,326.00p | 1,354.50p | 2999690 |
17/09/2021 | 1,440.00p | 1,510.50p | 1,405.50p | 1,407.50p | 3505667 |
16/09/2021 | 1,458.00p | 1,469.50p | 1,428.00p | 1,433.50p | 2223413 |
15/09/2021 | 1,428.50p | 1,472.00p | 1,424.00p | 1,466.00p | 903939 |
14/09/2021 | 1,449.50p | 1,466.50p | 1,420.00p | 1,427.50p | 1090118 |
13/09/2021 | 1,454.50p | 1,466.50p | 1,449.00p | 1,458.50p | 811474 |
10/09/2021 | 1,413.00p | 1,456.00p | 1,413.00p | 1,448.50p | 817077 |
09/09/2021 | 1,386.00p | 1,417.00p | 1,380.00p | 1,399.50p | 781315 |
08/09/2021 | 1,437.00p | 1,438.50p | 1,387.50p | 1,398.00p | 878150 |
07/09/2021 | 1,426.00p | 1,434.00p | 1,407.50p | 1,411.50p | 636928 |
06/09/2021 | 1,433.00p | 1,441.00p | 1,428.00p | 1,434.50p | 380964 |
03/09/2021 | 1,433.00p | 1,446.30p | 1,420.00p | 1,424.50p | 978010 |
02/09/2021 | 1,421.50p | 1,435.00p | 1,416.50p | 1,431.50p | 760200 |
01/09/2021 | 1,459.50p | 1,471.00p | 1,418.50p | 1,434.00p | 1153355 |
31/08/2021 | 1,488.00p | 1,500.00p | 1,437.00p | 1,456.00p | 1780145 |
30/08/2021 | 1,426.00p | 1,463.50p | 1,424.00p | 1,462.00p | 651717 |
27/08/2021 | 1,426.00p | 1,463.50p | 1,424.00p | 1,462.00p | 651717 |
26/08/2021 | 1,449.00p | 1,460.00p | 1,420.00p | 1,427.50p | 766639 |
25/08/2021 | 1,468.00p | 1,474.50p | 1,452.00p | 1,467.50p | 1121815 |
24/08/2021 | 1,435.00p | 1,483.50p | 1,425.00p | 1,471.00p | 1106454 |
23/08/2021 | 1,414.50p | 1,430.00p | 1,403.00p | 1,428.00p | 1154647 |
20/08/2021 | 1,411.50p | 1,425.50p | 1,365.50p | 1,399.00p | 1103246 |
19/08/2021 | 1,407.50p | 1,433.00p | 1,372.50p | 1,405.00p | 2046634 |
18/08/2021 | 1,513.00p | 1,533.00p | 1,461.50p | 1,470.50p | 1494235 |
17/08/2021 | 1,515.00p | 1,550.50p | 1,498.50p | 1,513.00p | 1350615 |
16/08/2021 | 1,535.00p | 1,537.50p | 1,502.50p | 1,528.50p | 1099395 |
13/08/2021 | 1,530.00p | 1,548.00p | 1,524.50p | 1,543.50p | 512684 |
12/08/2021 | 1,553.50p | 1,567.00p | 1,526.50p | 1,529.50p | 717398 |
11/08/2021 | 1,537.50p | 1,561.50p | 1,502.00p | 1,555.00p | 1448501 |
10/08/2021 | 1,518.50p | 1,537.50p | 1,501.30p | 1,537.50p | 875754 |
09/08/2021 | 1,511.50p | 1,521.00p | 1,481.50p | 1,511.00p | 1260253 |
06/08/2021 | 1,514.00p | 1,525.00p | 1,497.00p | 1,523.00p | 781711 |
05/08/2021 | 1,514.00p | 1,525.00p | 1,499.00p | 1,507.00p | 1343936 |
04/08/2021 | 1,534.50p | 1,544.50p | 1,519.00p | 1,529.00p | 764967 |
03/08/2021 | 1,522.00p | 1,542.50p | 1,513.50p | 1,529.00p | 678741 |
02/08/2021 | 1,517.00p | 1,540.00p | 1,509.00p | 1,520.50p | 779386 |
30/07/2021 | 1,515.00p | 1,523.50p | 1,491.00p | 1,494.50p | 744192 |
29/07/2021 | 1,500.00p | 1,546.00p | 1,493.00p | 1,532.50p | 1159289 |
28/07/2021 | 1,466.50p | 1,494.50p | 1,462.50p | 1,488.00p | 957667 |
27/07/2021 | 1,496.00p | 1,499.50p | 1,454.00p | 1,478.50p | 1252003 |
26/07/2021 | 1,448.50p | 1,508.50p | 1,442.00p | 1,495.50p | 1420564 |
23/07/2021 | 1,430.00p | 1,456.50p | 1,428.00p | 1,437.00p | 1083270 |
22/07/2021 | 1,438.50p | 1,473.00p | 1,417.00p | 1,417.00p | 1060051 |
21/07/2021 | 1,379.50p | 1,426.50p | 1,369.50p | 1,422.00p | 1801812 |
20/07/2021 | 1,354.50p | 1,383.50p | 1,337.50p | 1,364.00p | 1283977 |
19/07/2021 | 1,350.00p | 1,363.50p | 1,321.50p | 1,341.50p | 1541983 |
16/07/2021 | 1,396.00p | 1,397.50p | 1,357.00p | 1,365.50p | 1339704 |
15/07/2021 | 1,397.00p | 1,415.50p | 1,380.50p | 1,388.50p | 1020871 |
14/07/2021 | 1,389.00p | 1,417.50p | 1,381.50p | 1,402.50p | 848348 |
13/07/2021 | 1,422.50p | 1,440.00p | 1,387.50p | 1,397.50p | 1091180 |
12/07/2021 | 1,440.00p | 1,440.00p | 1,387.00p | 1,420.00p | 942683 |
09/07/2021 | 1,427.00p | 1,449.00p | 1,424.00p | 1,442.50p | 1401431 |
08/07/2021 | 1,434.00p | 1,434.00p | 1,376.50p | 1,417.00p | 1637962 |
07/07/2021 | 1,420.50p | 1,453.50p | 1,420.50p | 1,440.00p | 898809 |
06/07/2021 | 1,481.00p | 1,482.50p | 1,399.23p | 1,404.50p | 1222515 |
05/07/2021 | 1,459.50p | 1,481.10p | 1,451.00p | 1,471.50p | 1462927 |
02/07/2021 | 1,457.00p | 1,464.00p | 1,436.00p | 1,446.50p | 742052 |
01/07/2021 | 1,444.00p | 1,474.50p | 1,443.00p | 1,449.00p | 1195332 |
30/06/2021 | 1,449.50p | 1,463.50p | 1,430.50p | 1,435.50p | 1369615 |
29/06/2021 | 1,444.00p | 1,458.00p | 1,427.00p | 1,448.50p | 700072 |
28/06/2021 | 1,447.50p | 1,457.00p | 1,434.50p | 1,435.50p | 1129474 |
25/06/2021 | 1,448.50p | 1,461.50p | 1,438.50p | 1,447.50p | 1122741 |
24/06/2021 | 1,445.00p | 1,460.20p | 1,436.00p | 1,438.00p | 889822 |
23/06/2021 | 1,449.00p | 1,469.00p | 1,427.50p | 1,447.50p | 1042575 |
22/06/2021 | 1,419.00p | 1,436.00p | 1,399.50p | 1,433.50p | 919970 |
21/06/2021 | 1,380.50p | 1,421.50p | 1,361.50p | 1,412.00p | 1436241 |
18/06/2021 | 1,405.50p | 1,427.00p | 1,390.00p | 1,394.50p | 3523020 |
17/06/2021 | 1,438.50p | 1,438.50p | 1,408.00p | 1,421.50p | 1556128 |
16/06/2021 | 1,464.00p | 1,483.00p | 1,436.00p | 1,454.00p | 2017686 |
15/06/2021 | 1,531.50p | 1,531.50p | 1,463.50p | 1,468.50p | 1384987 |
14/06/2021 | 1,519.50p | 1,551.50p | 1,519.50p | 1,532.00p | 1073762 |
11/06/2021 | 1,512.50p | 1,540.00p | 1,508.00p | 1,529.00p | 1348018 |
10/06/2021 | 1,529.00p | 1,534.00p | 1,482.00p | 1,497.00p | 1732536 |
09/06/2021 | 1,556.00p | 1,565.67p | 1,517.00p | 1,528.50p | 1171954 |
08/06/2021 | 1,522.00p | 1,558.50p | 1,521.00p | 1,556.00p | 1057840 |
07/06/2021 | 1,556.50p | 1,563.00p | 1,516.00p | 1,522.50p | 822283 |
04/06/2021 | 1,552.00p | 1,568.50p | 1,531.00p | 1,565.50p | 910260 |
03/06/2021 | 1,602.50p | 1,612.50p | 1,541.00p | 1,545.50p | 1055169 |
02/06/2021 | 1,601.00p | 1,618.08p | 1,560.50p | 1,602.50p | 1557325 |
01/06/2021 | 1,578.00p | 1,613.00p | 1,572.50p | 1,606.50p | 1369359 |
31/05/2021 | 1,576.00p | 1,586.50p | 1,524.51p | 1,544.50p | 1752286 |
28/05/2021 | 1,576.00p | 1,586.50p | 1,524.51p | 1,544.50p | 1737509 |
27/05/2021 | 1,520.50p | 1,579.00p | 1,514.50p | 1,579.00p | 5181174 |
26/05/2021 | 1,505.50p | 1,517.03p | 1,484.50p | 1,505.00p | 1494087 |
25/05/2021 | 1,532.50p | 1,547.04p | 1,493.00p | 1,494.00p | 1281105 |
24/05/2021 | 1,531.50p | 1,553.50p | 1,504.00p | 1,525.00p | 1028265 |
21/05/2021 | 1,515.50p | 1,572.97p | 1,496.00p | 1,539.00p | 2213893 |
20/05/2021 | 1,579.50p | 1,599.00p | 1,512.50p | 1,522.50p | 2366380 |
19/05/2021 | 1,569.00p | 1,581.00p | 1,526.50p | 1,558.50p | 3164006 |
18/05/2021 | 1,730.00p | 1,741.50p | 1,597.00p | 1,614.00p | 3998220 |
17/05/2021 | 1,787.50p | 1,796.00p | 1,686.50p | 1,702.00p | 2441817 |
14/05/2021 | 1,814.50p | 1,817.50p | 1,762.50p | 1,778.50p | 1084715 |
13/05/2021 | 1,832.00p | 1,843.50p | 1,785.00p | 1,818.00p | 1087281 |
12/05/2021 | 1,888.50p | 1,902.50p | 1,846.00p | 1,860.50p | 1498425 |
11/05/2021 | 1,858.00p | 1,890.00p | 1,822.00p | 1,870.00p | 1212142 |
10/05/2021 | 1,918.50p | 1,930.29p | 1,869.50p | 1,883.50p | 1595653 |
07/05/2021 | 1,957.50p | 1,968.50p | 1,867.25p | 1,874.00p | 1954447 |
06/05/2021 | 1,908.50p | 1,938.62p | 1,893.82p | 1,925.00p | 1281225 |
05/05/2021 | 1,889.50p | 1,897.50p | 1,847.00p | 1,895.50p | 1585449 |
04/05/2021 | 1,875.00p | 1,896.50p | 1,845.00p | 1,854.50p | 949520 |
03/05/2021 | 1,900.50p | 1,911.00p | 1,865.50p | 1,865.50p | 1649844 |
30/04/2021 | 1,900.50p | 1,911.00p | 1,865.50p | 1,865.50p | 1649844 |
29/04/2021 | 1,939.00p | 1,956.50p | 1,897.50p | 1,902.00p | 1186143 |
28/04/2021 | 1,910.00p | 1,928.50p | 1,889.00p | 1,915.00p | 2042187 |
27/04/2021 | 1,954.50p | 1,972.00p | 1,898.00p | 1,906.00p | 1072639 |
26/04/2021 | 1,833.50p | 1,908.00p | 1,833.50p | 1,906.00p | 973024 |
23/04/2021 | 1,803.50p | 1,837.50p | 1,803.50p | 1,827.50p | 735347 |
22/04/2021 | 1,817.50p | 1,830.50p | 1,788.00p | 1,805.00p | 665435 |
21/04/2021 | 1,800.00p | 1,850.50p | 1,798.00p | 1,841.00p | 1230894 |
20/04/2021 | 1,871.00p | 1,904.00p | 1,841.00p | 1,841.00p | 1325566 |
19/04/2021 | 1,884.00p | 1,902.50p | 1,858.50p | 1,867.50p | 1036080 |
16/04/2021 | 1,871.00p | 1,902.50p | 1,856.50p | 1,872.50p | 1380313 |
15/04/2021 | 1,825.50p | 1,873.50p | 1,812.00p | 1,863.00p | 1422101 |
14/04/2021 | 1,734.00p | 1,802.50p | 1,734.00p | 1,802.50p | 1376917 |
13/04/2021 | 1,715.50p | 1,749.50p | 1,706.00p | 1,725.50p | 1294478 |
12/04/2021 | 1,712.00p | 1,722.00p | 1,687.50p | 1,700.00p | 900090 |
09/04/2021 | 1,742.50p | 1,759.00p | 1,718.00p | 1,730.00p | 1021983 |
08/04/2021 | 1,763.50p | 1,783.00p | 1,716.50p | 1,740.00p | 1290701 |
07/04/2021 | 1,762.00p | 1,781.03p | 1,746.00p | 1,752.00p | 918942 |
06/04/2021 | 1,735.00p | 1,786.00p | 1,724.75p | 1,756.00p | 1429474 |
02/04/2021 | 1,699.00p | 1,712.50p | 1,686.00p | 1,692.50p | 656776 |
01/04/2021 | 1,699.00p | 1,712.50p | 1,686.00p | 1,692.50p | 656776 |
31/03/2021 | 1,691.00p | 1,718.50p | 1,684.50p | 1,690.00p | 1093501 |
30/03/2021 | 1,658.00p | 1,705.50p | 1,656.50p | 1,691.00p | 996329 |
29/03/2021 | 1,685.00p | 1,685.00p | 1,652.50p | 1,652.50p | 843770 |
26/03/2021 | 1,648.00p | 1,695.50p | 1,643.50p | 1,692.50p | 1092888 |
25/03/2021 | 1,669.00p | 1,680.50p | 1,578.00p | 1,621.00p | 1673785 |
24/03/2021 | 1,650.00p | 1,695.00p | 1,638.50p | 1,685.50p | 1072692 |
23/03/2021 | 1,711.00p | 1,718.00p | 1,655.00p | 1,660.00p | 1267786 |
22/03/2021 | 1,727.00p | 1,756.00p | 1,703.00p | 1,721.50p | 1060938 |
19/03/2021 | 1,734.50p | 1,763.00p | 1,713.50p | 1,724.50p | 2661057 |
18/03/2021 | 1,721.00p | 1,772.50p | 1,721.00p | 1,765.00p | 1431656 |
17/03/2021 | 1,711.50p | 1,726.00p | 1,696.00p | 1,708.50p | 1977072 |
16/03/2021 | 1,732.00p | 1,753.50p | 1,692.00p | 1,716.00p | 1927971 |
15/03/2021 | 1,733.00p | 1,754.50p | 1,712.50p | 1,736.50p | 1026945 |
12/03/2021 | 1,703.00p | 1,733.50p | 1,687.21p | 1,728.00p | 1140648 |
11/03/2021 | 1,710.50p | 1,741.50p | 1,693.50p | 1,731.00p | 1803088 |
10/03/2021 | 1,723.50p | 1,740.00p | 1,675.51p | 1,688.00p | 2419814 |
09/03/2021 | 1,744.00p | 1,762.00p | 1,709.00p | 1,741.00p | 1333793 |
08/03/2021 | 1,736.50p | 1,764.00p | 1,694.50p | 1,763.00p | 1246375 |
05/03/2021 | 1,700.00p | 1,770.00p | 1,700.00p | 1,726.00p | 2160489 |
04/03/2021 | 1,809.00p | 1,828.00p | 1,701.50p | 1,726.50p | 1714728 |
03/03/2021 | 1,868.50p | 1,880.50p | 1,806.00p | 1,842.50p | 1463388 |
02/03/2021 | 1,816.50p | 1,869.00p | 1,806.50p | 1,853.00p | 1674107 |
*Close Price adjusted for both dividends and splits