Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/03/2021 | 2,615.50p | 2,669.22p | 2,615.50p | 2,643.50p | 2566062 |
11/03/2021 | 2,652.50p | 2,652.50p | 2,606.50p | 2,630.00p | 2581233 |
10/03/2021 | 2,600.00p | 2,621.00p | 2,573.50p | 2,620.00p | 3179116 |
09/03/2021 | 2,616.50p | 2,649.50p | 2,599.00p | 2,602.00p | 2721814 |
08/03/2021 | 2,614.50p | 2,630.00p | 2,562.00p | 2,607.50p | 3364175 |
05/03/2021 | 2,566.00p | 2,628.00p | 2,534.50p | 2,614.50p | 3413722 |
04/03/2021 | 2,550.00p | 2,609.50p | 2,539.00p | 2,589.50p | 3409523 |
03/03/2021 | 2,558.50p | 2,576.50p | 2,525.00p | 2,555.00p | 2723731 |
02/03/2021 | 2,535.00p | 2,570.00p | 2,531.50p | 2,536.50p | 2792777 |
01/03/2021 | 2,500.00p | 2,551.50p | 2,495.00p | 2,546.50p | 3116038 |
26/02/2021 | 2,542.00p | 2,580.02p | 2,478.00p | 2,485.50p | 6144241 |
25/02/2021 | 2,587.50p | 2,590.50p | 2,535.50p | 2,550.00p | 3580501 |
24/02/2021 | 2,592.50p | 2,605.00p | 2,552.00p | 2,584.50p | 2848977 |
23/02/2021 | 2,576.00p | 2,615.50p | 2,572.00p | 2,606.00p | 3511322 |
22/02/2021 | 2,550.00p | 2,583.00p | 2,529.00p | 2,575.50p | 4255829 |
19/02/2021 | 2,599.50p | 2,607.00p | 2,562.00p | 2,562.00p | 4252957 |
18/02/2021 | 2,635.00p | 2,645.50p | 2,562.00p | 2,594.50p | 3690958 |
17/02/2021 | 2,630.00p | 2,663.00p | 2,543.50p | 2,640.00p | 6474674 |
16/02/2021 | 2,794.00p | 2,795.50p | 2,735.00p | 2,748.50p | 2020972 |
15/02/2021 | 2,736.00p | 2,807.50p | 2,713.00p | 2,789.50p | 2645620 |
12/02/2021 | 2,706.50p | 2,715.00p | 2,676.50p | 2,714.50p | 2524402 |
11/02/2021 | 2,709.00p | 2,725.00p | 2,683.50p | 2,693.50p | 2335135 |
10/02/2021 | 2,736.50p | 2,736.50p | 2,697.50p | 2,708.00p | 2029857 |
09/02/2021 | 2,694.50p | 2,748.00p | 2,680.50p | 2,731.00p | 2158955 |
08/02/2021 | 2,678.00p | 2,707.50p | 2,670.00p | 2,695.50p | 2060631 |
05/02/2021 | 2,676.50p | 2,692.50p | 2,654.00p | 2,673.00p | 3253916 |
04/02/2021 | 2,707.00p | 2,713.00p | 2,647.50p | 2,676.50p | 3297381 |
03/02/2021 | 2,714.50p | 2,735.79p | 2,687.50p | 2,696.00p | 2932473 |
02/02/2021 | 2,660.50p | 2,721.00p | 2,647.50p | 2,693.50p | 2443050 |
01/02/2021 | 2,662.50p | 2,689.00p | 2,640.00p | 2,645.00p | 2556166 |
29/01/2021 | 2,685.00p | 2,716.50p | 2,657.50p | 2,657.50p | 3626231 |
28/01/2021 | 2,781.50p | 2,803.50p | 2,732.50p | 2,738.00p | 2899017 |
27/01/2021 | 2,732.50p | 2,796.55p | 2,720.00p | 2,783.50p | 4393186 |
26/01/2021 | 2,735.00p | 2,771.50p | 2,718.00p | 2,733.50p | 3004456 |
25/01/2021 | 2,748.00p | 2,773.00p | 2,723.00p | 2,740.00p | 2226941 |
22/01/2021 | 2,750.00p | 2,758.50p | 2,724.50p | 2,738.50p | 1682299 |
21/01/2021 | 2,766.50p | 2,791.00p | 2,740.50p | 2,748.00p | 2246941 |
20/01/2021 | 2,740.50p | 2,758.00p | 2,719.00p | 2,747.50p | 1811261 |
19/01/2021 | 2,750.00p | 2,772.50p | 2,731.00p | 2,740.00p | 2509841 |
18/01/2021 | 2,764.50p | 2,776.50p | 2,750.00p | 2,750.00p | 1146087 |
15/01/2021 | 2,768.50p | 2,809.50p | 2,755.50p | 2,770.00p | 2660516 |
14/01/2021 | 2,760.00p | 2,800.00p | 2,745.50p | 2,780.50p | 2085847 |
13/01/2021 | 2,727.50p | 2,761.00p | 2,714.50p | 2,754.50p | 1959617 |
12/01/2021 | 2,776.00p | 2,776.00p | 2,704.94p | 2,729.00p | 2773381 |
11/01/2021 | 2,798.00p | 2,804.00p | 2,742.00p | 2,779.50p | 2779116 |
08/01/2021 | 2,801.50p | 2,826.50p | 2,784.00p | 2,800.00p | 2881771 |
07/01/2021 | 2,838.00p | 2,842.52p | 2,785.50p | 2,800.00p | 3427946 |
06/01/2021 | 2,780.00p | 2,839.50p | 2,726.00p | 2,813.00p | 3826767 |
05/01/2021 | 2,753.00p | 2,796.00p | 2,752.00p | 2,788.50p | 2347573 |
04/01/2021 | 2,761.50p | 2,795.50p | 2,742.50p | 2,753.50p | 2437468 |
31/12/2020 | 2,745.00p | 2,764.50p | 2,698.50p | 2,708.00p | 1401408 |
30/12/2020 | 2,794.50p | 2,807.00p | 2,745.50p | 2,773.50p | 2387714 |
29/12/2020 | 2,761.00p | 2,833.00p | 2,761.00p | 2,800.00p | 2466406 |
28/12/2020 | 2,710.50p | 2,748.00p | 2,692.00p | 2,730.00p | 790543 |
24/12/2020 | 2,710.50p | 2,748.00p | 2,692.00p | 2,730.00p | 790543 |
23/12/2020 | 2,714.50p | 2,724.00p | 2,688.50p | 2,714.00p | 1989416 |
22/12/2020 | 2,703.50p | 2,739.00p | 2,701.00p | 2,723.50p | 1811785 |
21/12/2020 | 2,749.00p | 2,770.00p | 2,693.00p | 2,709.00p | 3210232 |
18/12/2020 | 2,798.50p | 2,826.00p | 2,783.00p | 2,785.00p | 5820862 |
17/12/2020 | 2,823.50p | 2,835.00p | 2,781.50p | 2,795.00p | 3210121 |
16/12/2020 | 2,834.00p | 2,867.00p | 2,827.00p | 2,860.00p | 3998813 |
15/12/2020 | 2,913.50p | 2,928.50p | 2,835.50p | 2,838.00p | 3530651 |
14/12/2020 | 2,911.50p | 2,926.45p | 2,876.50p | 2,885.50p | 2587725 |
11/12/2020 | 2,929.50p | 2,949.50p | 2,881.50p | 2,917.00p | 3439114 |
10/12/2020 | 2,950.00p | 2,961.50p | 2,920.00p | 2,924.00p | 3534345 |
09/12/2020 | 2,902.50p | 2,924.00p | 2,857.50p | 2,909.00p | 4051107 |
08/12/2020 | 2,833.00p | 2,905.00p | 2,802.64p | 2,902.00p | 3812822 |
07/12/2020 | 2,743.50p | 2,852.50p | 2,737.00p | 2,849.00p | 4232332 |
04/12/2020 | 2,720.00p | 2,752.26p | 2,707.50p | 2,721.00p | 2428636 |
03/12/2020 | 2,707.00p | 2,728.00p | 2,685.50p | 2,714.50p | 3631874 |
02/12/2020 | 2,658.00p | 2,696.00p | 2,647.00p | 2,690.00p | 3114060 |
01/12/2020 | 2,663.00p | 2,685.50p | 2,639.00p | 2,660.50p | 2612929 |
30/11/2020 | 2,650.50p | 2,677.00p | 2,635.50p | 2,639.50p | 6628919 |
27/11/2020 | 2,655.50p | 2,677.00p | 2,627.18p | 2,677.00p | 7904544 |
26/11/2020 | 2,660.00p | 2,696.00p | 2,649.68p | 2,673.00p | 1857529 |
25/11/2020 | 2,700.00p | 2,720.50p | 2,651.00p | 2,665.50p | 4313111 |
24/11/2020 | 2,725.50p | 2,736.50p | 2,657.50p | 2,685.50p | 4042402 |
23/11/2020 | 2,780.50p | 2,783.00p | 2,708.50p | 2,710.50p | 2159963 |
20/11/2020 | 2,783.50p | 2,805.50p | 2,763.00p | 2,780.00p | 3048543 |
19/11/2020 | 2,831.00p | 2,852.00p | 2,780.00p | 2,780.00p | 3651149 |
18/11/2020 | 2,830.50p | 2,882.50p | 2,804.71p | 2,875.00p | 2369192 |
17/11/2020 | 2,839.50p | 2,859.50p | 2,789.50p | 2,850.00p | 3376840 |
16/11/2020 | 2,792.00p | 2,854.00p | 2,776.00p | 2,842.00p | 2915429 |
13/11/2020 | 2,776.50p | 2,805.50p | 2,760.00p | 2,790.00p | 3534554 |
12/11/2020 | 2,744.50p | 2,803.50p | 2,727.50p | 2,803.50p | 5126585 |
10/11/2020 | 2,580.00p | 2,692.00p | 2,575.00p | 2,692.00p | 3984129 |
09/11/2020 | 2,509.50p | 2,632.00p | 2,506.50p | 2,571.00p | 3601389 |
06/11/2020 | 2,523.00p | 2,523.00p | 2,473.50p | 2,481.50p | 2718903 |
05/11/2020 | 2,576.00p | 2,578.00p | 2,500.00p | 2,500.00p | 3821704 |
04/11/2020 | 2,500.00p | 2,598.00p | 2,492.50p | 2,576.50p | 3792401 |
03/11/2020 | 2,484.00p | 2,501.50p | 2,467.00p | 2,488.50p | 2972051 |
02/11/2020 | 2,450.00p | 2,467.00p | 2,422.50p | 2,463.00p | 3168393 |
30/10/2020 | 2,451.00p | 2,462.00p | 2,425.50p | 2,448.00p | 2898940 |
29/10/2020 | 2,447.00p | 2,478.50p | 2,432.50p | 2,470.00p | 3527452 |
28/10/2020 | 2,479.00p | 2,495.18p | 2,425.00p | 2,452.50p | 3603766 |
27/10/2020 | 2,580.00p | 2,586.50p | 2,509.00p | 2,513.50p | 2440336 |
26/10/2020 | 2,553.50p | 2,601.50p | 2,548.00p | 2,574.50p | 2124417 |
23/10/2020 | 2,549.50p | 2,594.00p | 2,545.75p | 2,572.00p | 1800264 |
22/10/2020 | 2,540.00p | 2,566.52p | 2,509.00p | 2,550.50p | 2320208 |
21/10/2020 | 2,610.00p | 2,621.00p | 2,531.50p | 2,544.00p | 3645276 |
20/10/2020 | 2,627.50p | 2,637.50p | 2,601.50p | 2,617.00p | 2076968 |
19/10/2020 | 2,641.50p | 2,656.13p | 2,601.20p | 2,603.00p | 1911607 |
16/10/2020 | 2,627.00p | 2,652.00p | 2,614.00p | 2,644.00p | 2661333 |
15/10/2020 | 2,643.50p | 2,647.00p | 2,565.50p | 2,614.00p | 3114919 |
14/10/2020 | 2,730.00p | 2,732.50p | 2,654.00p | 2,666.00p | 2424413 |
13/10/2020 | 2,726.50p | 2,752.22p | 2,702.00p | 2,714.00p | 2216132 |
12/10/2020 | 2,698.50p | 2,727.50p | 2,688.00p | 2,725.00p | 1919296 |
09/10/2020 | 2,729.50p | 2,754.50p | 2,709.00p | 2,710.00p | 2388563 |
08/10/2020 | 2,742.00p | 2,772.50p | 2,709.00p | 2,730.00p | 2811865 |
07/10/2020 | 2,780.50p | 2,795.00p | 2,731.50p | 2,740.00p | 2824047 |
06/10/2020 | 2,802.50p | 2,809.50p | 2,756.00p | 2,773.50p | 2448623 |
05/10/2020 | 2,765.00p | 2,813.00p | 2,757.00p | 2,794.00p | 3828286 |
02/10/2020 | 2,722.50p | 2,752.50p | 2,687.50p | 2,752.50p | 2017227 |
01/10/2020 | 2,753.00p | 2,754.50p | 2,707.00p | 2,736.50p | 3893052 |
30/09/2020 | 2,760.50p | 2,803.80p | 2,701.00p | 2,777.50p | 4950791 |
29/09/2020 | 2,848.00p | 2,848.00p | 2,782.00p | 2,782.00p | 3414475 |
28/09/2020 | 2,830.00p | 2,855.00p | 2,810.50p | 2,849.00p | 3773683 |
25/09/2020 | 2,830.00p | 2,834.00p | 2,801.00p | 2,820.00p | 3619262 |
24/09/2020 | 2,765.00p | 2,831.12p | 2,757.00p | 2,815.00p | 4340564 |
23/09/2020 | 2,755.50p | 2,811.50p | 2,736.50p | 2,802.00p | 4214003 |
22/09/2020 | 2,658.50p | 2,740.50p | 2,651.50p | 2,733.00p | 4237089 |
21/09/2020 | 2,645.00p | 2,650.00p | 2,601.50p | 2,625.00p | 2552203 |
18/09/2020 | 2,692.00p | 2,703.50p | 2,666.00p | 2,668.00p | 5673069 |
17/09/2020 | 2,670.50p | 2,712.00p | 2,656.50p | 2,700.00p | 2367184 |
16/09/2020 | 2,696.50p | 2,713.00p | 2,664.50p | 2,683.50p | 2236704 |
15/09/2020 | 2,657.50p | 2,720.50p | 2,650.50p | 2,704.00p | 2188994 |
14/09/2020 | 2,661.50p | 2,677.50p | 2,637.50p | 2,642.00p | 1223653 |
11/09/2020 | 2,628.50p | 2,661.50p | 2,627.00p | 2,647.50p | 1640092 |
10/09/2020 | 2,663.00p | 2,664.50p | 2,608.50p | 2,620.50p | 2802337 |
09/09/2020 | 2,579.00p | 2,686.00p | 2,579.00p | 2,668.50p | 3091793 |
08/09/2020 | 2,588.00p | 2,608.50p | 2,549.50p | 2,575.00p | 3082348 |
07/09/2020 | 2,560.50p | 2,594.50p | 2,552.00p | 2,578.00p | 1253876 |
04/09/2020 | 2,523.00p | 2,586.50p | 2,520.50p | 2,554.50p | 2821286 |
03/09/2020 | 2,576.00p | 2,603.00p | 2,550.50p | 2,557.00p | 2491329 |
02/09/2020 | 2,525.50p | 2,575.50p | 2,523.50p | 2,575.50p | 2687555 |
01/09/2020 | 2,525.50p | 2,536.50p | 2,500.00p | 2,515.00p | 3435758 |
31/08/2020 | 2,559.50p | 2,587.00p | 2,523.50p | 2,532.50p | 3397482 |
28/08/2020 | 2,559.50p | 2,587.00p | 2,523.50p | 2,532.50p | 3397482 |
27/08/2020 | 2,548.50p | 2,589.00p | 2,530.00p | 2,550.50p | 2021889 |
26/08/2020 | 2,562.50p | 2,579.00p | 2,536.50p | 2,538.50p | 2395876 |
25/08/2020 | 2,632.50p | 2,657.00p | 2,557.18p | 2,570.00p | 3229594 |
24/08/2020 | 2,564.50p | 2,629.00p | 2,564.50p | 2,620.00p | 2431767 |
21/08/2020 | 2,526.00p | 2,542.50p | 2,507.46p | 2,526.00p | 2592248 |
20/08/2020 | 2,548.00p | 2,555.50p | 2,527.50p | 2,527.50p | 1857111 |
19/08/2020 | 2,550.00p | 2,571.50p | 2,538.00p | 2,565.50p | 2145992 |
18/08/2020 | 2,561.00p | 2,565.50p | 2,540.50p | 2,550.00p | 2215962 |
17/08/2020 | 2,524.50p | 2,578.50p | 2,520.50p | 2,574.00p | 2873328 |
14/08/2020 | 2,567.50p | 2,601.50p | 2,517.00p | 2,526.00p | 3140841 |
13/08/2020 | 2,623.00p | 2,644.00p | 2,584.50p | 2,584.50p | 3035716 |
12/08/2020 | 2,610.00p | 2,652.00p | 2,598.50p | 2,630.50p | 4236860 |
11/08/2020 | 2,557.50p | 2,610.50p | 2,555.00p | 2,595.00p | 3399246 |
10/08/2020 | 2,517.00p | 2,546.50p | 2,503.00p | 2,543.50p | 3297203 |
07/08/2020 | 2,517.00p | 2,533.50p | 2,483.50p | 2,491.50p | 3140744 |
06/08/2020 | 2,550.00p | 2,555.00p | 2,514.50p | 2,515.00p | 2845588 |
05/08/2020 | 2,568.50p | 2,580.00p | 2,541.00p | 2,548.50p | 2975879 |
04/08/2020 | 2,544.50p | 2,584.50p | 2,525.50p | 2,550.00p | 3690765 |
03/08/2020 | 2,533.50p | 2,551.00p | 2,503.73p | 2,523.50p | 4454621 |
31/07/2020 | 2,692.50p | 2,733.50p | 2,524.50p | 2,524.50p | 5657623 |
30/07/2020 | 2,695.00p | 2,716.50p | 2,637.00p | 2,656.50p | 2733087 |
29/07/2020 | 2,736.50p | 2,753.50p | 2,689.50p | 2,703.50p | 2687205 |
28/07/2020 | 2,673.00p | 2,744.50p | 2,670.00p | 2,730.00p | 2836661 |
27/07/2020 | 2,685.00p | 2,695.00p | 2,665.00p | 2,680.00p | 1626424 |
24/07/2020 | 2,696.50p | 2,714.50p | 2,665.00p | 2,692.00p | 1947255 |
23/07/2020 | 2,713.50p | 2,741.00p | 2,701.00p | 2,715.00p | 1837882 |
22/07/2020 | 2,722.00p | 2,722.00p | 2,667.00p | 2,687.50p | 2992482 |
21/07/2020 | 2,722.50p | 2,741.50p | 2,699.82p | 2,714.50p | 4160968 |
20/07/2020 | 2,743.00p | 2,754.00p | 2,686.50p | 2,705.50p | 3613806 |
17/07/2020 | 2,810.50p | 2,836.50p | 2,785.00p | 2,785.00p | 5670274 |
16/07/2020 | 2,841.00p | 2,868.50p | 2,796.50p | 2,796.50p | 4706935 |
15/07/2020 | 2,920.50p | 2,922.50p | 2,870.50p | 2,870.50p | 3938729 |
14/07/2020 | 2,885.00p | 2,914.13p | 2,872.50p | 2,902.50p | 5504925 |
13/07/2020 | 2,919.50p | 2,933.00p | 2,882.00p | 2,900.00p | 3309574 |
10/07/2020 | 2,887.50p | 2,914.50p | 2,860.00p | 2,878.00p | 4662755 |
09/07/2020 | 2,998.00p | 3,009.50p | 2,907.00p | 2,920.00p | 2978331 |
08/07/2020 | 3,093.00p | 3,127.50p | 3,037.00p | 3,048.50p | 2288445 |
07/07/2020 | 3,117.50p | 3,117.50p | 3,042.50p | 3,065.00p | 1848091 |
06/07/2020 | 3,091.50p | 3,143.50p | 3,079.50p | 3,131.50p | 1972281 |
03/07/2020 | 3,170.00p | 3,175.00p | 3,055.50p | 3,060.50p | 1451945 |
02/07/2020 | 3,147.00p | 3,149.00p | 3,100.00p | 3,127.00p | 1546928 |
01/07/2020 | 3,107.00p | 3,137.00p | 3,061.50p | 3,122.50p | 2389664 |
30/06/2020 | 3,130.50p | 3,158.00p | 3,097.00p | 3,104.50p | 2810239 |
29/06/2020 | 3,100.00p | 3,153.50p | 3,059.24p | 3,140.50p | 2543531 |
26/06/2020 | 3,108.00p | 3,160.00p | 3,098.00p | 3,109.50p | 2376662 |
25/06/2020 | 3,050.50p | 3,093.00p | 3,004.50p | 3,077.50p | 2236812 |
24/06/2020 | 3,150.00p | 3,165.50p | 3,054.50p | 3,055.00p | 2966268 |
23/06/2020 | 3,138.50p | 3,206.00p | 3,123.00p | 3,166.50p | 2175211 |
22/06/2020 | 3,143.50p | 3,200.50p | 3,136.50p | 3,147.00p | 1626268 |
19/06/2020 | 3,152.00p | 3,177.00p | 3,131.00p | 3,170.50p | 6749809 |
18/06/2020 | 3,117.50p | 3,152.50p | 3,095.00p | 3,135.50p | 2135022 |
17/06/2020 | 3,139.50p | 3,158.00p | 3,121.00p | 3,134.50p | 2598878 |
16/06/2020 | 3,086.50p | 3,131.00p | 3,048.50p | 3,130.50p | 3329110 |
15/06/2020 | 2,940.00p | 2,996.50p | 2,917.50p | 2,989.50p | 2466177 |
12/06/2020 | 2,976.00p | 3,037.50p | 2,958.00p | 3,000.00p | 2643042 |
11/06/2020 | 3,085.50p | 3,111.50p | 3,000.50p | 3,000.50p | 3458961 |
10/06/2020 | 3,009.00p | 3,124.00p | 2,993.38p | 3,124.00p | 3260407 |
09/06/2020 | 3,039.50p | 3,065.00p | 2,973.50p | 3,026.00p | 4384399 |
08/06/2020 | 3,159.50p | 3,175.00p | 3,113.50p | 3,122.50p | 4709744 |
05/06/2020 | 3,230.50p | 3,245.00p | 3,181.00p | 3,182.50p | 4408746 |
04/06/2020 | 3,213.50p | 3,245.50p | 3,186.50p | 3,200.00p | 3407218 |
03/06/2020 | 3,230.00p | 3,270.50p | 3,187.50p | 3,241.50p | 3676684 |
*Close Price adjusted for both dividends and splits