Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/12/2021 | 1,316.00p | 1,324.59p | 1,280.40p | 1,289.00p | 1443833 |
06/12/2021 | 1,204.20p | 1,301.20p | 1,190.80p | 1,286.80p | 2089938 |
03/12/2021 | 1,223.00p | 1,238.40p | 1,183.80p | 1,207.60p | 1634856 |
02/12/2021 | 1,180.00p | 1,192.16p | 1,131.20p | 1,188.00p | 2459536 |
01/12/2021 | 1,209.20p | 1,259.00p | 1,202.20p | 1,228.00p | 1557964 |
30/11/2021 | 1,203.00p | 1,227.69p | 1,179.00p | 1,186.20p | 2066436 |
29/11/2021 | 1,228.20p | 1,306.40p | 1,210.39p | 1,216.40p | 1695185 |
26/11/2021 | 1,227.60p | 1,285.40p | 1,168.00p | 1,182.80p | 5275041 |
25/11/2021 | 1,381.00p | 1,410.58p | 1,351.80p | 1,408.80p | 423152 |
24/11/2021 | 1,387.00p | 1,402.60p | 1,349.20p | 1,386.00p | 659780 |
23/11/2021 | 1,363.60p | 1,416.20p | 1,363.40p | 1,378.20p | 733632 |
22/11/2021 | 1,375.20p | 1,428.57p | 1,374.56p | 1,387.00p | 849668 |
19/11/2021 | 1,426.80p | 1,434.33p | 1,351.00p | 1,392.20p | 1796084 |
18/11/2021 | 1,428.00p | 1,466.40p | 1,401.20p | 1,425.20p | 1357015 |
17/11/2021 | 1,444.00p | 1,477.32p | 1,432.40p | 1,436.80p | 909792 |
16/11/2021 | 1,498.80p | 1,525.00p | 1,452.20p | 1,459.40p | 1448590 |
15/11/2021 | 1,506.40p | 1,530.40p | 1,493.73p | 1,502.00p | 813881 |
12/11/2021 | 1,564.00p | 1,572.00p | 1,516.00p | 1,516.00p | 1194791 |
11/11/2021 | 1,593.80p | 1,611.14p | 1,567.40p | 1,577.60p | 1068916 |
10/11/2021 | 1,618.40p | 1,635.40p | 1,589.60p | 1,615.60p | 1565814 |
09/11/2021 | 1,655.00p | 1,665.80p | 1,603.80p | 1,620.00p | 861738 |
08/11/2021 | 1,689.80p | 1,694.60p | 1,633.80p | 1,650.60p | 1591684 |
05/11/2021 | 1,554.80p | 1,709.60p | 1,539.40p | 1,696.00p | 2498206 |
04/11/2021 | 1,567.60p | 1,581.00p | 1,542.20p | 1,550.00p | 869020 |
03/11/2021 | 1,525.00p | 1,556.00p | 1,503.20p | 1,549.00p | 1320907 |
02/11/2021 | 1,533.60p | 1,552.60p | 1,515.40p | 1,524.00p | 911109 |
01/11/2021 | 1,490.00p | 1,533.60p | 1,475.60p | 1,528.80p | 766048 |
29/10/2021 | 1,456.00p | 1,498.60p | 1,450.20p | 1,470.00p | 869946 |
28/10/2021 | 1,442.00p | 1,464.20p | 1,432.60p | 1,451.20p | 816902 |
27/10/2021 | 1,480.40p | 1,484.95p | 1,453.80p | 1,463.80p | 1215821 |
26/10/2021 | 1,461.00p | 1,501.00p | 1,449.24p | 1,483.80p | 1029470 |
25/10/2021 | 1,452.00p | 1,467.40p | 1,438.80p | 1,457.80p | 941256 |
22/10/2021 | 1,502.80p | 1,503.40p | 1,457.16p | 1,460.40p | 799365 |
21/10/2021 | 1,472.00p | 1,513.00p | 1,450.98p | 1,491.00p | 1080575 |
20/10/2021 | 1,485.00p | 1,504.00p | 1,458.60p | 1,484.40p | 1270740 |
19/10/2021 | 1,539.20p | 1,544.88p | 1,495.00p | 1,495.00p | 1968646 |
18/10/2021 | 1,580.00p | 1,586.35p | 1,525.40p | 1,535.20p | 1316273 |
15/10/2021 | 1,608.20p | 1,625.60p | 1,596.60p | 1,610.80p | 736865 |
14/10/2021 | 1,617.00p | 1,622.08p | 1,582.80p | 1,594.60p | 1079206 |
13/10/2021 | 1,584.60p | 1,640.40p | 1,583.00p | 1,596.40p | 1117195 |
12/10/2021 | 1,567.80p | 1,613.00p | 1,567.80p | 1,597.20p | 751029 |
11/10/2021 | 1,600.00p | 1,612.40p | 1,560.00p | 1,612.40p | 880620 |
08/10/2021 | 1,648.20p | 1,662.00p | 1,615.20p | 1,620.80p | 989609 |
07/10/2021 | 1,678.80p | 1,691.00p | 1,655.60p | 1,661.00p | 1163121 |
06/10/2021 | 1,705.60p | 1,713.00p | 1,643.00p | 1,649.20p | 1274680 |
05/10/2021 | 1,712.80p | 1,737.80p | 1,692.00p | 1,722.40p | 1242573 |
04/10/2021 | 1,747.80p | 1,760.60p | 1,697.80p | 1,710.60p | 1092828 |
01/10/2021 | 1,650.00p | 1,765.40p | 1,620.95p | 1,741.40p | 1344410 |
30/09/2021 | 1,739.00p | 1,758.20p | 1,665.60p | 1,682.00p | 1252422 |
29/09/2021 | 1,763.80p | 1,783.00p | 1,723.40p | 1,748.20p | 814497 |
28/09/2021 | 1,753.60p | 1,797.00p | 1,722.00p | 1,749.60p | 1072135 |
27/09/2021 | 1,680.00p | 1,796.00p | 1,650.40p | 1,766.40p | 1809330 |
24/09/2021 | 1,626.20p | 1,706.80p | 1,600.00p | 1,683.20p | 1581592 |
23/09/2021 | 1,605.00p | 1,652.00p | 1,591.60p | 1,644.60p | 972686 |
22/09/2021 | 1,551.80p | 1,598.20p | 1,551.80p | 1,595.20p | 1074557 |
21/09/2021 | 1,559.40p | 1,592.80p | 1,533.60p | 1,551.80p | 871992 |
20/09/2021 | 1,505.40p | 1,556.40p | 1,495.80p | 1,538.60p | 1134767 |
17/09/2021 | 1,513.40p | 1,560.00p | 1,511.00p | 1,546.80p | 3048247 |
16/09/2021 | 1,484.60p | 1,521.40p | 1,484.40p | 1,509.20p | 870808 |
15/09/2021 | 1,516.00p | 1,516.00p | 1,461.80p | 1,473.20p | 919236 |
14/09/2021 | 1,524.40p | 1,529.40p | 1,486.40p | 1,491.40p | 637128 |
13/09/2021 | 1,488.80p | 1,519.80p | 1,458.80p | 1,518.60p | 824155 |
10/09/2021 | 1,529.00p | 1,536.00p | 1,483.60p | 1,493.80p | 847551 |
09/09/2021 | 1,495.00p | 1,543.00p | 1,468.00p | 1,528.60p | 1000530 |
08/09/2021 | 1,526.20p | 1,574.60p | 1,508.40p | 1,512.40p | 1036878 |
07/09/2021 | 1,522.20p | 1,548.60p | 1,498.40p | 1,520.80p | 820392 |
06/09/2021 | 1,509.20p | 1,533.80p | 1,498.80p | 1,525.20p | 481689 |
03/09/2021 | 1,576.00p | 1,583.20p | 1,523.00p | 1,526.20p | 738551 |
02/09/2021 | 1,568.40p | 1,585.00p | 1,529.00p | 1,581.20p | 785535 |
01/09/2021 | 1,590.00p | 1,613.60p | 1,567.00p | 1,575.60p | 781155 |
31/08/2021 | 1,556.80p | 1,576.80p | 1,539.60p | 1,570.20p | 750779 |
30/08/2021 | 1,547.60p | 1,588.80p | 1,541.00p | 1,585.40p | 628740 |
27/08/2021 | 1,547.60p | 1,588.80p | 1,541.00p | 1,585.40p | 628740 |
26/08/2021 | 1,567.40p | 1,603.20p | 1,557.80p | 1,566.60p | 763778 |
25/08/2021 | 1,559.40p | 1,603.20p | 1,555.60p | 1,591.60p | 1145235 |
24/08/2021 | 1,497.00p | 1,567.40p | 1,493.80p | 1,554.40p | 1156088 |
23/08/2021 | 1,474.60p | 1,514.00p | 1,440.40p | 1,477.80p | 1072312 |
20/08/2021 | 1,445.00p | 1,447.80p | 1,419.20p | 1,445.00p | 548625 |
19/08/2021 | 1,443.60p | 1,470.00p | 1,421.60p | 1,424.40p | 1005615 |
18/08/2021 | 1,462.40p | 1,499.60p | 1,433.20p | 1,489.60p | 896625 |
17/08/2021 | 1,483.40p | 1,492.40p | 1,454.00p | 1,463.20p | 871075 |
16/08/2021 | 1,505.00p | 1,512.00p | 1,455.00p | 1,483.00p | 1020022 |
13/08/2021 | 1,519.80p | 1,555.00p | 1,518.08p | 1,535.60p | 849718 |
12/08/2021 | 1,550.20p | 1,568.00p | 1,510.40p | 1,520.00p | 803729 |
11/08/2021 | 1,527.00p | 1,560.20p | 1,512.40p | 1,537.80p | 844484 |
10/08/2021 | 1,488.00p | 1,531.20p | 1,473.40p | 1,527.00p | 921031 |
09/08/2021 | 1,495.00p | 1,509.80p | 1,455.96p | 1,482.80p | 662994 |
06/08/2021 | 1,485.20p | 1,517.60p | 1,463.60p | 1,504.20p | 1019637 |
05/08/2021 | 1,387.40p | 1,479.80p | 1,373.60p | 1,477.80p | 1471778 |
04/08/2021 | 1,418.20p | 1,434.60p | 1,385.00p | 1,417.40p | 1340320 |
03/08/2021 | 1,427.00p | 1,444.00p | 1,371.40p | 1,399.60p | 1825518 |
02/08/2021 | 1,439.00p | 1,484.00p | 1,429.00p | 1,439.80p | 818243 |
30/07/2021 | 1,471.20p | 1,484.20p | 1,439.80p | 1,444.80p | 880714 |
29/07/2021 | 1,499.00p | 1,514.20p | 1,480.60p | 1,511.60p | 1087354 |
28/07/2021 | 1,473.60p | 1,529.00p | 1,454.20p | 1,486.80p | 1716663 |
27/07/2021 | 1,482.00p | 1,509.60p | 1,455.20p | 1,466.00p | 1058631 |
26/07/2021 | 1,417.40p | 1,485.60p | 1,405.20p | 1,472.00p | 1188860 |
23/07/2021 | 1,462.60p | 1,477.88p | 1,431.40p | 1,444.00p | 690447 |
22/07/2021 | 1,489.00p | 1,529.20p | 1,442.60p | 1,447.80p | 1297652 |
21/07/2021 | 1,380.00p | 1,494.20p | 1,376.00p | 1,465.40p | 2568027 |
20/07/2021 | 1,310.80p | 1,354.60p | 1,285.20p | 1,340.00p | 2704775 |
19/07/2021 | 1,344.00p | 1,365.00p | 1,259.00p | 1,297.20p | 2838390 |
16/07/2021 | 1,426.20p | 1,451.60p | 1,404.00p | 1,414.20p | 1071095 |
15/07/2021 | 1,455.40p | 1,457.60p | 1,424.40p | 1,425.40p | 1264459 |
14/07/2021 | 1,478.40p | 1,499.20p | 1,461.80p | 1,466.40p | 1474871 |
13/07/2021 | 1,521.60p | 1,532.20p | 1,487.20p | 1,487.20p | 1048420 |
12/07/2021 | 1,556.00p | 1,560.40p | 1,508.20p | 1,511.40p | 1188027 |
09/07/2021 | 1,540.20p | 1,576.80p | 1,528.20p | 1,555.80p | 817280 |
08/07/2021 | 1,560.00p | 1,561.40p | 1,482.40p | 1,537.80p | 2211392 |
07/07/2021 | 1,633.00p | 1,643.73p | 1,565.20p | 1,575.40p | 1424498 |
06/07/2021 | 1,680.00p | 1,694.20p | 1,646.20p | 1,652.80p | 836707 |
05/07/2021 | 1,674.20p | 1,681.80p | 1,656.80p | 1,669.40p | 1168915 |
02/07/2021 | 1,700.00p | 1,707.40p | 1,661.00p | 1,667.60p | 804906 |
01/07/2021 | 1,683.20p | 1,715.60p | 1,668.60p | 1,689.20p | 1143276 |
30/06/2021 | 1,629.00p | 1,678.20p | 1,605.40p | 1,660.80p | 1565858 |
29/06/2021 | 1,652.60p | 1,668.00p | 1,626.20p | 1,649.80p | 1292602 |
28/06/2021 | 1,680.00p | 1,696.80p | 1,624.40p | 1,651.20p | 3780869 |
25/06/2021 | 1,675.00p | 1,692.00p | 1,646.80p | 1,677.40p | 1566547 |
24/06/2021 | 1,731.00p | 1,741.20p | 1,671.60p | 1,695.40p | 1379501 |
23/06/2021 | 1,733.00p | 1,740.80p | 1,699.00p | 1,719.00p | 627936 |
22/06/2021 | 1,763.20p | 1,778.80p | 1,713.40p | 1,726.40p | 624566 |
21/06/2021 | 1,712.80p | 1,730.00p | 1,692.60p | 1,722.80p | 904785 |
18/06/2021 | 1,758.00p | 1,761.60p | 1,703.15p | 1,736.00p | 1393883 |
17/06/2021 | 1,765.20p | 1,809.00p | 1,757.40p | 1,760.60p | 748839 |
16/06/2021 | 1,750.00p | 1,775.00p | 1,724.40p | 1,759.00p | 818584 |
15/06/2021 | 1,776.00p | 1,781.60p | 1,741.03p | 1,748.60p | 795415 |
14/06/2021 | 1,829.60p | 1,829.60p | 1,771.40p | 1,773.40p | 633742 |
11/06/2021 | 1,823.40p | 1,823.40p | 1,776.80p | 1,807.40p | 679260 |
10/06/2021 | 1,887.60p | 1,887.60p | 1,793.40p | 1,798.40p | 861685 |
09/06/2021 | 1,865.40p | 1,890.20p | 1,852.60p | 1,865.40p | 874222 |
08/06/2021 | 1,846.80p | 1,874.80p | 1,831.60p | 1,851.40p | 678444 |
07/06/2021 | 1,826.00p | 1,873.40p | 1,813.00p | 1,862.40p | 626270 |
04/06/2021 | 1,833.00p | 1,852.60p | 1,794.00p | 1,827.40p | 853106 |
03/06/2021 | 1,858.40p | 1,864.20p | 1,821.80p | 1,837.80p | 1078958 |
02/06/2021 | 1,817.00p | 1,849.80p | 1,790.20p | 1,845.20p | 1471425 |
01/06/2021 | 1,770.00p | 1,827.40p | 1,750.80p | 1,819.20p | 1061079 |
31/05/2021 | 1,790.00p | 1,792.60p | 1,754.00p | 1,765.40p | 890337 |
28/05/2021 | 1,790.00p | 1,792.60p | 1,754.00p | 1,765.40p | 890337 |
27/05/2021 | 1,741.00p | 1,769.60p | 1,723.20p | 1,747.80p | 1233624 |
26/05/2021 | 1,712.20p | 1,740.80p | 1,700.00p | 1,730.00p | 962999 |
25/05/2021 | 1,660.00p | 1,747.20p | 1,650.40p | 1,694.40p | 1448414 |
24/05/2021 | 1,625.40p | 1,645.60p | 1,605.20p | 1,643.80p | 592038 |
21/05/2021 | 1,606.00p | 1,645.00p | 1,599.19p | 1,627.00p | 627061 |
20/05/2021 | 1,635.60p | 1,639.00p | 1,586.40p | 1,609.40p | 658029 |
19/05/2021 | 1,628.80p | 1,640.64p | 1,568.40p | 1,611.00p | 1074644 |
18/05/2021 | 1,622.60p | 1,676.80p | 1,605.53p | 1,659.40p | 1261961 |
17/05/2021 | 1,620.00p | 1,633.20p | 1,579.40p | 1,592.60p | 1251770 |
14/05/2021 | 1,527.00p | 1,601.40p | 1,507.40p | 1,594.80p | 962681 |
13/05/2021 | 1,503.00p | 1,522.00p | 1,445.60p | 1,510.40p | 1105762 |
12/05/2021 | 1,554.00p | 1,572.40p | 1,525.00p | 1,529.60p | 723348 |
11/05/2021 | 1,589.40p | 1,603.00p | 1,527.00p | 1,551.80p | 992139 |
10/05/2021 | 1,640.40p | 1,640.40p | 1,592.60p | 1,608.40p | 724999 |
07/05/2021 | 1,597.00p | 1,634.80p | 1,583.60p | 1,626.20p | 680292 |
06/05/2021 | 1,628.00p | 1,637.40p | 1,570.00p | 1,589.00p | 1086989 |
05/05/2021 | 1,636.20p | 1,649.60p | 1,611.60p | 1,624.60p | 692602 |
04/05/2021 | 1,705.00p | 1,711.80p | 1,603.87p | 1,605.80p | 1528410 |
03/05/2021 | 1,684.60p | 1,702.40p | 1,654.00p | 1,681.40p | 1243705 |
30/04/2021 | 1,684.60p | 1,702.40p | 1,654.00p | 1,681.40p | 1243705 |
29/04/2021 | 1,693.00p | 1,763.00p | 1,689.60p | 1,700.00p | 1452516 |
28/04/2021 | 1,695.00p | 1,723.00p | 1,665.28p | 1,692.60p | 694052 |
27/04/2021 | 1,703.80p | 1,703.80p | 1,662.21p | 1,685.20p | 744661 |
26/04/2021 | 1,649.80p | 1,733.40p | 1,630.00p | 1,692.40p | 1173675 |
23/04/2021 | 1,633.00p | 1,657.00p | 1,598.06p | 1,654.40p | 1138695 |
22/04/2021 | 1,631.20p | 1,677.00p | 1,606.20p | 1,675.40p | 1487203 |
21/04/2021 | 1,553.40p | 1,615.80p | 1,533.00p | 1,599.60p | 1698626 |
20/04/2021 | 1,627.00p | 1,630.03p | 1,527.60p | 1,531.20p | 1515378 |
19/04/2021 | 1,654.20p | 1,676.04p | 1,618.60p | 1,635.20p | 989588 |
16/04/2021 | 1,677.40p | 1,692.80p | 1,645.20p | 1,656.00p | 1145008 |
15/04/2021 | 1,738.00p | 1,738.00p | 1,659.04p | 1,670.20p | 1114755 |
14/04/2021 | 1,641.40p | 1,740.00p | 1,641.40p | 1,729.60p | 851881 |
13/04/2021 | 1,684.20p | 1,701.20p | 1,622.20p | 1,670.20p | 1623536 |
12/04/2021 | 1,749.60p | 1,771.49p | 1,669.20p | 1,679.20p | 1271214 |
09/04/2021 | 1,733.00p | 1,779.40p | 1,718.20p | 1,736.40p | 1921081 |
08/04/2021 | 1,780.00p | 1,816.80p | 1,694.00p | 1,719.40p | 1950936 |
07/04/2021 | 1,744.80p | 1,851.40p | 1,725.00p | 1,799.00p | 2044330 |
06/04/2021 | 1,692.80p | 1,724.20p | 1,675.46p | 1,707.00p | 1133769 |
02/04/2021 | 1,632.00p | 1,642.40p | 1,602.00p | 1,625.80p | 818530 |
01/04/2021 | 1,632.00p | 1,642.40p | 1,602.00p | 1,625.80p | 818530 |
31/03/2021 | 1,642.00p | 1,645.50p | 1,579.00p | 1,585.50p | 1112198 |
30/03/2021 | 1,579.00p | 1,631.50p | 1,572.50p | 1,622.00p | 741943 |
29/03/2021 | 1,592.00p | 1,595.11p | 1,545.00p | 1,560.00p | 712221 |
26/03/2021 | 1,608.00p | 1,627.00p | 1,565.50p | 1,584.00p | 1067860 |
25/03/2021 | 1,555.00p | 1,579.50p | 1,481.00p | 1,576.00p | 1849022 |
24/03/2021 | 1,545.00p | 1,652.00p | 1,526.74p | 1,616.50p | 1088439 |
23/03/2021 | 1,611.00p | 1,625.50p | 1,555.50p | 1,567.50p | 1715040 |
22/03/2021 | 1,658.50p | 1,684.50p | 1,600.50p | 1,660.00p | 2118209 |
19/03/2021 | 1,727.50p | 1,727.50p | 1,636.50p | 1,683.00p | 1440154 |
18/03/2021 | 1,768.50p | 1,780.50p | 1,709.00p | 1,734.00p | 1704937 |
17/03/2021 | 1,707.50p | 1,745.50p | 1,690.00p | 1,715.50p | 1167578 |
16/03/2021 | 1,780.50p | 1,800.00p | 1,722.50p | 1,732.50p | 1550920 |
15/03/2021 | 1,706.50p | 1,787.13p | 1,700.38p | 1,761.00p | 1745262 |
12/03/2021 | 1,662.50p | 1,708.00p | 1,638.00p | 1,697.50p | 943624 |
11/03/2021 | 1,640.00p | 1,667.50p | 1,599.00p | 1,662.50p | 1641239 |
10/03/2021 | 1,668.00p | 1,705.00p | 1,632.50p | 1,652.50p | 1632527 |
09/03/2021 | 1,690.00p | 1,713.44p | 1,607.26p | 1,651.00p | 1481850 |
08/03/2021 | 1,606.00p | 1,669.50p | 1,576.00p | 1,656.50p | 2163003 |
05/03/2021 | 1,694.50p | 1,707.27p | 1,525.00p | 1,531.00p | 3069459 |
04/03/2021 | 1,750.00p | 1,789.77p | 1,676.50p | 1,731.50p | 2721734 |
03/03/2021 | 1,672.00p | 1,756.00p | 1,671.00p | 1,748.50p | 1840124 |
02/03/2021 | 1,620.00p | 1,664.50p | 1,600.00p | 1,633.50p | 1707718 |
*Close Price adjusted for both dividends and splits