Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/03/2021 | 1,098.00p | 1,103.82p | 1,086.00p | 1,096.00p | 130955 |
16/03/2021 | 1,098.00p | 1,104.00p | 1,068.00p | 1,094.00p | 115422 |
15/03/2021 | 1,078.00p | 1,088.00p | 1,077.59p | 1,084.00p | 95233 |
12/03/2021 | 1,070.00p | 1,076.00p | 1,054.92p | 1,076.00p | 117893 |
11/03/2021 | 1,054.00p | 1,056.00p | 1,040.00p | 1,052.00p | 145912 |
10/03/2021 | 1,036.00p | 1,052.00p | 1,035.49p | 1,050.00p | 93720 |
09/03/2021 | 1,028.00p | 1,048.00p | 1,026.00p | 1,042.00p | 205610 |
08/03/2021 | 1,054.00p | 1,054.00p | 1,030.00p | 1,048.00p | 132602 |
05/03/2021 | 1,054.00p | 1,058.00p | 1,046.00p | 1,046.00p | 138464 |
04/03/2021 | 1,062.00p | 1,066.00p | 1,050.00p | 1,062.00p | 109649 |
03/03/2021 | 1,078.00p | 1,078.00p | 1,064.00p | 1,070.00p | 163737 |
02/03/2021 | 1,074.00p | 1,076.00p | 1,066.00p | 1,072.00p | 127890 |
01/03/2021 | 1,078.00p | 1,080.00p | 1,066.00p | 1,074.00p | 169191 |
26/02/2021 | 1,070.00p | 1,076.00p | 1,056.00p | 1,060.00p | 269383 |
25/02/2021 | 1,090.00p | 1,093.57p | 1,078.00p | 1,082.00p | 187416 |
24/02/2021 | 1,076.00p | 1,088.00p | 1,061.89p | 1,088.00p | 239350 |
23/02/2021 | 1,078.00p | 1,098.00p | 1,078.00p | 1,094.00p | 287314 |
22/02/2021 | 1,096.00p | 1,099.12p | 1,080.00p | 1,092.00p | 130552 |
19/02/2021 | 1,090.00p | 1,098.00p | 1,084.00p | 1,098.00p | 208392 |
18/02/2021 | 1,120.00p | 1,123.00p | 1,086.00p | 1,094.00p | 261636 |
17/02/2021 | 1,122.00p | 1,136.00p | 1,118.00p | 1,118.00p | 103109 |
16/02/2021 | 1,132.00p | 1,134.00p | 1,124.00p | 1,132.00p | 221807 |
15/02/2021 | 1,116.00p | 1,128.00p | 1,110.00p | 1,128.00p | 219888 |
12/02/2021 | 1,116.00p | 1,116.00p | 1,106.00p | 1,112.00p | 95566 |
11/02/2021 | 1,106.00p | 1,110.00p | 1,098.00p | 1,110.00p | 102556 |
10/02/2021 | 1,108.00p | 1,124.00p | 1,096.00p | 1,096.00p | 140361 |
09/02/2021 | 1,116.00p | 1,122.00p | 1,108.72p | 1,112.00p | 44593 |
08/02/2021 | 1,102.00p | 1,116.00p | 1,102.00p | 1,116.00p | 201519 |
05/02/2021 | 1,070.00p | 1,102.00p | 1,064.50p | 1,102.00p | 210175 |
04/02/2021 | 1,064.00p | 1,074.80p | 1,060.00p | 1,064.00p | 105229 |
03/02/2021 | 1,066.00p | 1,076.00p | 1,063.97p | 1,074.00p | 124051 |
02/02/2021 | 1,022.00p | 1,064.00p | 1,013.30p | 1,064.00p | 278153 |
01/02/2021 | 997.00p | 1,018.00p | 997.00p | 1,018.00p | 101853 |
29/01/2021 | 998.00p | 1,000.00p | 990.00p | 995.00p | 151558 |
28/01/2021 | 1,002.00p | 1,014.00p | 993.00p | 1,014.00p | 232502 |
27/01/2021 | 1,022.00p | 1,026.00p | 1,012.00p | 1,012.00p | 217151 |
26/01/2021 | 1,020.00p | 1,030.00p | 1,018.00p | 1,018.00p | 122859 |
25/01/2021 | 1,044.00p | 1,045.00p | 1,022.00p | 1,022.00p | 178318 |
22/01/2021 | 1,060.00p | 1,070.00p | 1,034.00p | 1,034.00p | 289566 |
21/01/2021 | 1,066.00p | 1,078.00p | 1,064.00p | 1,064.00p | 155855 |
20/01/2021 | 1,076.00p | 1,080.00p | 1,064.62p | 1,070.00p | 238211 |
19/01/2021 | 1,082.00p | 1,090.00p | 1,072.00p | 1,072.00p | 138255 |
18/01/2021 | 1,074.00p | 1,082.00p | 1,069.00p | 1,082.00p | 147265 |
15/01/2021 | 1,098.00p | 1,098.00p | 1,060.00p | 1,068.00p | 165027 |
14/01/2021 | 1,084.00p | 1,102.00p | 1,084.00p | 1,090.00p | 257544 |
13/01/2021 | 1,090.00p | 1,100.40p | 1,084.00p | 1,086.00p | 143707 |
12/01/2021 | 1,118.00p | 1,118.00p | 1,083.59p | 1,084.00p | 258330 |
11/01/2021 | 1,120.00p | 1,120.00p | 1,104.00p | 1,106.00p | 189576 |
08/01/2021 | 1,110.00p | 1,120.00p | 1,108.00p | 1,116.00p | 232428 |
07/01/2021 | 1,110.00p | 1,110.00p | 1,088.00p | 1,106.00p | 149301 |
06/01/2021 | 1,100.00p | 1,100.00p | 1,083.34p | 1,098.00p | 291426 |
05/01/2021 | 1,096.00p | 1,100.00p | 1,086.00p | 1,100.00p | 196194 |
04/01/2021 | 1,110.00p | 1,110.00p | 1,086.00p | 1,094.00p | 357334 |
31/12/2020 | 1,106.00p | 1,106.00p | 1,100.00p | 1,104.00p | 52020 |
30/12/2020 | 1,114.00p | 1,114.98p | 1,104.89p | 1,106.00p | 122324 |
24/12/2020 | 1,080.00p | 1,090.00p | 1,075.08p | 1,090.00p | 99236 |
23/12/2020 | 1,078.00p | 1,080.00p | 1,068.17p | 1,074.00p | 121479 |
22/12/2020 | 1,076.00p | 1,084.00p | 1,070.00p | 1,078.00p | 94239 |
21/12/2020 | 1,082.00p | 1,094.12p | 1,074.00p | 1,078.00p | 198168 |
18/12/2020 | 1,090.00p | 1,095.04p | 1,084.00p | 1,084.00p | 182535 |
17/12/2020 | 1,088.00p | 1,094.00p | 1,074.28p | 1,094.00p | 152666 |
16/12/2020 | 1,076.00p | 1,088.00p | 1,074.00p | 1,078.00p | 226294 |
15/12/2020 | 1,072.00p | 1,080.00p | 1,062.88p | 1,074.00p | 207850 |
14/12/2020 | 1,058.00p | 1,074.00p | 1,054.24p | 1,074.00p | 306998 |
11/12/2020 | 1,046.00p | 1,062.00p | 1,042.00p | 1,058.00p | 126808 |
10/12/2020 | 1,024.00p | 1,044.00p | 1,024.00p | 1,044.00p | 198781 |
09/12/2020 | 1,030.00p | 1,030.00p | 1,018.33p | 1,028.00p | 151024 |
08/12/2020 | 1,026.00p | 1,028.00p | 1,012.32p | 1,018.00p | 151846 |
07/12/2020 | 1,026.00p | 1,026.00p | 1,014.00p | 1,016.00p | 170084 |
04/12/2020 | 1,036.00p | 1,036.00p | 1,018.00p | 1,024.00p | 217893 |
03/12/2020 | 1,036.00p | 1,036.00p | 1,023.60p | 1,032.00p | 310030 |
02/12/2020 | 1,012.00p | 1,036.00p | 1,012.00p | 1,036.00p | 297731 |
01/12/2020 | 1,014.00p | 1,024.00p | 1,010.82p | 1,020.00p | 174282 |
30/11/2020 | 1,006.00p | 1,014.00p | 1,004.10p | 1,010.00p | 174543 |
27/11/2020 | 1,010.00p | 1,026.00p | 1,004.00p | 1,026.00p | 305683 |
26/11/2020 | 995.00p | 1,008.50p | 995.00p | 1,002.00p | 131334 |
25/11/2020 | 998.00p | 1,006.00p | 990.00p | 995.00p | 141158 |
24/11/2020 | 1,000.00p | 1,004.00p | 995.86p | 1,004.00p | 261825 |
23/11/2020 | 988.00p | 993.01p | 983.06p | 989.00p | 280156 |
20/11/2020 | 971.00p | 990.40p | 971.00p | 982.00p | 213887 |
19/11/2020 | 976.00p | 985.91p | 976.00p | 978.00p | 184789 |
18/11/2020 | 978.00p | 990.00p | 969.35p | 980.00p | 131818 |
17/11/2020 | 999.00p | 999.58p | 969.00p | 969.00p | 264630 |
16/11/2020 | 984.00p | 998.00p | 983.11p | 990.00p | 445454 |
13/11/2020 | 976.00p | 988.00p | 970.00p | 975.00p | 250925 |
12/11/2020 | 987.00p | 988.00p | 977.86p | 985.00p | 205169 |
10/11/2020 | 998.00p | 998.00p | 971.79p | 980.00p | 304456 |
09/11/2020 | 970.00p | 1,010.00p | 966.74p | 996.00p | 314027 |
06/11/2020 | 960.00p | 961.00p | 948.83p | 956.00p | 159395 |
05/11/2020 | 935.00p | 957.09p | 935.00p | 945.00p | 191649 |
04/11/2020 | 917.00p | 937.00p | 917.00p | 935.00p | 96414 |
03/11/2020 | 929.00p | 936.00p | 928.62p | 933.00p | 115133 |
02/11/2020 | 922.00p | 931.37p | 918.28p | 929.00p | 124018 |
30/10/2020 | 920.00p | 927.00p | 915.00p | 916.00p | 142244 |
29/10/2020 | 926.00p | 932.00p | 923.00p | 926.00p | 173474 |
28/10/2020 | 932.00p | 940.90p | 925.00p | 925.00p | 243538 |
27/10/2020 | 940.00p | 944.68p | 933.00p | 934.00p | 158944 |
26/10/2020 | 936.00p | 945.59p | 934.16p | 939.00p | 95240 |
23/10/2020 | 948.00p | 950.00p | 938.00p | 950.00p | 69516 |
22/10/2020 | 930.00p | 940.00p | 929.04p | 939.00p | 96289 |
21/10/2020 | 949.00p | 949.76p | 936.00p | 937.00p | 90717 |
20/10/2020 | 939.00p | 951.03p | 936.87p | 943.00p | 128793 |
19/10/2020 | 936.00p | 948.00p | 936.00p | 938.00p | 163904 |
16/10/2020 | 943.00p | 945.96p | 931.00p | 938.00p | 147430 |
15/10/2020 | 934.00p | 944.00p | 926.00p | 944.00p | 111163 |
14/10/2020 | 938.00p | 955.00p | 935.00p | 944.00p | 138730 |
13/10/2020 | 943.00p | 946.78p | 920.34p | 940.00p | 166703 |
12/10/2020 | 935.00p | 945.00p | 931.96p | 945.00p | 218347 |
09/10/2020 | 920.00p | 939.00p | 920.00p | 934.00p | 118750 |
08/10/2020 | 917.00p | 935.00p | 917.00p | 928.00p | 167583 |
07/10/2020 | 901.00p | 923.00p | 893.80p | 918.00p | 139738 |
06/10/2020 | 899.00p | 901.90p | 894.40p | 898.00p | 86390 |
05/10/2020 | 891.00p | 899.76p | 891.00p | 899.00p | 74893 |
02/10/2020 | 891.00p | 891.00p | 879.00p | 889.00p | 124262 |
01/10/2020 | 880.00p | 894.00p | 880.00p | 890.00p | 137145 |
30/09/2020 | 890.00p | 899.91p | 883.00p | 883.00p | 230478 |
29/09/2020 | 903.00p | 903.00p | 888.00p | 894.00p | 150195 |
28/09/2020 | 900.00p | 903.00p | 884.00p | 897.00p | 136453 |
25/09/2020 | 899.00p | 899.00p | 884.50p | 885.00p | 113828 |
24/09/2020 | 893.00p | 902.91p | 878.10p | 890.00p | 278920 |
23/09/2020 | 906.00p | 913.00p | 904.00p | 906.00p | 144486 |
22/09/2020 | 890.00p | 899.79p | 888.60p | 891.00p | 133993 |
21/09/2020 | 906.00p | 911.00p | 886.00p | 886.00p | 189672 |
18/09/2020 | 904.00p | 916.00p | 904.00p | 916.00p | 141007 |
17/09/2020 | 908.00p | 917.38p | 905.00p | 912.00p | 173175 |
16/09/2020 | 909.00p | 919.00p | 904.65p | 913.00p | 182167 |
15/09/2020 | 908.00p | 909.00p | 900.60p | 906.00p | 236989 |
14/09/2020 | 893.00p | 908.00p | 891.52p | 898.00p | 401641 |
11/09/2020 | 869.00p | 890.00p | 866.32p | 884.00p | 251270 |
10/09/2020 | 853.00p | 870.00p | 853.00p | 866.00p | 162036 |
09/09/2020 | 860.00p | 864.18p | 853.00p | 855.00p | 189127 |
08/09/2020 | 851.00p | 856.00p | 843.86p | 853.00p | 122992 |
07/09/2020 | 842.00p | 852.00p | 838.00p | 849.00p | 218766 |
04/09/2020 | 840.00p | 847.00p | 835.90p | 838.00p | 155931 |
03/09/2020 | 834.00p | 858.00p | 833.38p | 835.00p | 166257 |
02/09/2020 | 829.00p | 834.00p | 825.00p | 833.00p | 116708 |
01/09/2020 | 829.00p | 830.60p | 817.72p | 823.00p | 195607 |
31/08/2020 | 826.00p | 829.58p | 814.55p | 817.00p | 195176 |
28/08/2020 | 826.00p | 829.58p | 814.55p | 817.00p | 195176 |
27/08/2020 | 828.00p | 833.64p | 818.92p | 830.00p | 369756 |
26/08/2020 | 829.00p | 829.00p | 819.58p | 824.00p | 86792 |
25/08/2020 | 819.00p | 829.00p | 818.00p | 823.00p | 158861 |
24/08/2020 | 805.00p | 822.12p | 805.00p | 814.00p | 90053 |
21/08/2020 | 806.00p | 817.00p | 804.00p | 816.00p | 66362 |
20/08/2020 | 810.00p | 816.98p | 803.00p | 808.00p | 88597 |
19/08/2020 | 815.00p | 823.27p | 810.00p | 813.00p | 117374 |
18/08/2020 | 810.00p | 823.09p | 810.00p | 814.00p | 123922 |
17/08/2020 | 823.00p | 824.00p | 811.21p | 821.00p | 113863 |
14/08/2020 | 819.00p | 821.04p | 812.20p | 815.00p | 30784 |
13/08/2020 | 819.00p | 827.00p | 816.00p | 817.00p | 158764 |
12/08/2020 | 816.00p | 825.00p | 814.26p | 823.00p | 128734 |
11/08/2020 | 824.00p | 827.00p | 812.00p | 816.00p | 212183 |
10/08/2020 | 816.00p | 816.45p | 802.00p | 812.00p | 86692 |
07/08/2020 | 811.00p | 819.00p | 806.00p | 806.00p | 121901 |
06/08/2020 | 821.00p | 822.00p | 806.00p | 808.00p | 140764 |
05/08/2020 | 822.00p | 822.24p | 814.00p | 816.00p | 77047 |
04/08/2020 | 808.00p | 820.00p | 807.00p | 819.00p | 113954 |
03/08/2020 | 792.00p | 804.69p | 785.00p | 803.00p | 147627 |
31/07/2020 | 784.00p | 794.00p | 780.76p | 792.00p | 214175 |
30/07/2020 | 803.00p | 807.48p | 786.00p | 788.00p | 132883 |
29/07/2020 | 803.00p | 810.00p | 802.00p | 810.00p | 151373 |
28/07/2020 | 802.00p | 809.12p | 802.00p | 805.00p | 179337 |
27/07/2020 | 790.00p | 804.67p | 790.00p | 802.00p | 67597 |
24/07/2020 | 799.00p | 800.00p | 789.55p | 797.00p | 154188 |
23/07/2020 | 797.00p | 805.91p | 797.00p | 800.00p | 118439 |
22/07/2020 | 800.00p | 809.60p | 799.00p | 800.00p | 71930 |
21/07/2020 | 808.00p | 808.84p | 795.21p | 804.00p | 96517 |
20/07/2020 | 799.00p | 809.62p | 796.00p | 802.00p | 71755 |
17/07/2020 | 800.00p | 810.90p | 798.00p | 800.00p | 75077 |
16/07/2020 | 807.00p | 810.08p | 801.66p | 803.00p | 75784 |
15/07/2020 | 801.00p | 818.75p | 801.00p | 811.00p | 106283 |
14/07/2020 | 800.00p | 813.00p | 796.00p | 801.00p | 93425 |
13/07/2020 | 810.00p | 819.00p | 809.15p | 810.00p | 101266 |
10/07/2020 | 795.00p | 805.00p | 789.00p | 799.00p | 95233 |
09/07/2020 | 800.00p | 800.00p | 788.00p | 793.00p | 87992 |
08/07/2020 | 801.00p | 801.00p | 789.27p | 794.00p | 45587 |
07/07/2020 | 784.00p | 799.15p | 784.00p | 798.00p | 92252 |
06/07/2020 | 792.00p | 798.00p | 789.98p | 798.00p | 92172 |
03/07/2020 | 789.00p | 789.00p | 773.55p | 777.00p | 90148 |
02/07/2020 | 789.00p | 789.00p | 773.00p | 776.00p | 67190 |
01/07/2020 | 786.00p | 788.40p | 775.00p | 781.00p | 101876 |
30/06/2020 | 798.00p | 800.18p | 780.30p | 783.00p | 120953 |
29/06/2020 | 790.00p | 802.00p | 788.00p | 796.00p | 78923 |
26/06/2020 | 807.00p | 810.00p | 800.00p | 800.00p | 131334 |
25/06/2020 | 791.00p | 799.00p | 789.00p | 797.00p | 86989 |
24/06/2020 | 787.00p | 798.00p | 787.00p | 795.00p | 192133 |
23/06/2020 | 798.00p | 800.00p | 793.35p | 800.00p | 182868 |
22/06/2020 | 801.00p | 801.00p | 787.00p | 788.00p | 103435 |
19/06/2020 | 779.00p | 800.20p | 779.00p | 794.00p | 193186 |
18/06/2020 | 770.00p | 788.00p | 770.00p | 788.00p | 139021 |
17/06/2020 | 777.00p | 784.00p | 776.00p | 780.00p | 101657 |
16/06/2020 | 766.00p | 781.28p | 764.06p | 768.00p | 107082 |
15/06/2020 | 760.00p | 760.00p | 745.00p | 752.00p | 137764 |
12/06/2020 | 767.00p | 773.00p | 764.00p | 766.00p | 82621 |
11/06/2020 | 781.00p | 786.23p | 769.00p | 770.00p | 133229 |
10/06/2020 | 786.00p | 793.00p | 784.00p | 786.00p | 159877 |
09/06/2020 | 791.00p | 796.69p | 785.00p | 786.00p | 124400 |
08/06/2020 | 801.00p | 802.00p | 784.00p | 795.00p | 143651 |
05/06/2020 | 788.00p | 795.00p | 782.00p | 795.00p | 186539 |
04/06/2020 | 786.00p | 788.00p | 781.88p | 786.00p | 100876 |
*Close Price adjusted for both dividends and splits