Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/03/2021 | 1,649.00p | 1,712.98p | 1,627.00p | 1,653.50p | 1829604 |
26/02/2021 | 1,483.50p | 1,599.50p | 1,466.00p | 1,575.50p | 1739858 |
25/02/2021 | 1,671.50p | 1,686.50p | 1,556.50p | 1,582.00p | 2541207 |
24/02/2021 | 1,544.00p | 1,661.00p | 1,515.50p | 1,645.50p | 2270394 |
23/02/2021 | 1,556.00p | 1,625.50p | 1,414.50p | 1,489.50p | 3275306 |
22/02/2021 | 1,447.00p | 1,573.00p | 1,430.50p | 1,556.00p | 3838348 |
19/02/2021 | 1,357.50p | 1,456.50p | 1,354.50p | 1,438.00p | 1920603 |
18/02/2021 | 1,414.50p | 1,415.50p | 1,343.00p | 1,351.00p | 1081862 |
17/02/2021 | 1,394.00p | 1,443.56p | 1,333.00p | 1,398.00p | 2243043 |
16/02/2021 | 1,357.50p | 1,387.00p | 1,309.00p | 1,367.00p | 1507687 |
15/02/2021 | 1,280.00p | 1,363.00p | 1,269.00p | 1,363.00p | 864724 |
12/02/2021 | 1,249.00p | 1,274.50p | 1,191.50p | 1,263.00p | 881190 |
11/02/2021 | 1,309.50p | 1,312.00p | 1,285.50p | 1,300.50p | 616812 |
10/02/2021 | 1,332.00p | 1,348.00p | 1,295.50p | 1,322.50p | 1028548 |
09/02/2021 | 1,373.50p | 1,373.50p | 1,315.50p | 1,317.50p | 964440 |
08/02/2021 | 1,380.50p | 1,392.00p | 1,347.50p | 1,369.00p | 933438 |
05/02/2021 | 1,358.00p | 1,386.50p | 1,341.02p | 1,370.00p | 1567798 |
04/02/2021 | 1,298.00p | 1,349.00p | 1,283.43p | 1,326.50p | 1374583 |
03/02/2021 | 1,263.00p | 1,283.50p | 1,245.00p | 1,270.00p | 1297021 |
02/02/2021 | 1,185.50p | 1,243.50p | 1,181.50p | 1,239.00p | 1368906 |
01/02/2021 | 1,181.00p | 1,207.00p | 1,151.50p | 1,171.00p | 1104330 |
29/01/2021 | 1,227.50p | 1,229.00p | 1,160.50p | 1,165.00p | 1451593 |
28/01/2021 | 1,171.00p | 1,286.00p | 1,160.50p | 1,222.50p | 2068519 |
27/01/2021 | 1,153.00p | 1,196.50p | 1,129.00p | 1,182.50p | 2031043 |
26/01/2021 | 1,180.00p | 1,215.50p | 1,150.40p | 1,179.50p | 1229276 |
25/01/2021 | 1,269.50p | 1,275.00p | 1,168.97p | 1,185.00p | 2512349 |
22/01/2021 | 1,277.50p | 1,301.00p | 1,250.00p | 1,267.50p | 1269967 |
21/01/2021 | 1,298.50p | 1,321.00p | 1,278.00p | 1,283.00p | 600245 |
20/01/2021 | 1,314.00p | 1,325.50p | 1,294.50p | 1,304.00p | 612520 |
19/01/2021 | 1,345.00p | 1,352.50p | 1,289.00p | 1,312.50p | 1218189 |
18/01/2021 | 1,295.00p | 1,335.00p | 1,280.00p | 1,334.00p | 398760 |
15/01/2021 | 1,277.00p | 1,326.00p | 1,277.00p | 1,312.00p | 1262228 |
14/01/2021 | 1,257.50p | 1,341.00p | 1,257.50p | 1,334.00p | 1068644 |
13/01/2021 | 1,255.00p | 1,265.50p | 1,240.50p | 1,247.00p | 852922 |
12/01/2021 | 1,282.00p | 1,293.99p | 1,241.50p | 1,266.00p | 1223499 |
11/01/2021 | 1,343.50p | 1,343.50p | 1,276.00p | 1,283.00p | 1164959 |
08/01/2021 | 1,355.50p | 1,387.00p | 1,308.00p | 1,323.00p | 1434217 |
07/01/2021 | 1,344.00p | 1,358.50p | 1,290.50p | 1,330.50p | 1071509 |
06/01/2021 | 1,311.00p | 1,350.00p | 1,295.00p | 1,326.00p | 1252728 |
05/01/2021 | 1,259.00p | 1,334.54p | 1,250.27p | 1,288.50p | 1207472 |
04/01/2021 | 1,370.50p | 1,399.50p | 1,266.50p | 1,276.00p | 1608413 |
31/12/2020 | 1,391.00p | 1,405.21p | 1,366.00p | 1,367.00p | 246971 |
30/12/2020 | 1,346.50p | 1,410.82p | 1,344.12p | 1,389.00p | 717975 |
29/12/2020 | 1,386.50p | 1,440.00p | 1,373.00p | 1,380.00p | 1431360 |
24/12/2020 | 1,350.00p | 1,445.50p | 1,341.50p | 1,355.00p | 597899 |
23/12/2020 | 1,272.00p | 1,346.00p | 1,272.00p | 1,341.00p | 885059 |
22/12/2020 | 1,317.50p | 1,354.07p | 1,288.00p | 1,291.00p | 1001602 |
21/12/2020 | 1,313.00p | 1,323.00p | 1,160.00p | 1,295.00p | 2724414 |
18/12/2020 | 1,366.00p | 1,386.50p | 1,340.00p | 1,371.50p | 1097162 |
17/12/2020 | 1,440.00p | 1,440.00p | 1,361.50p | 1,377.50p | 713706 |
16/12/2020 | 1,386.50p | 1,419.20p | 1,370.00p | 1,391.50p | 1370038 |
15/12/2020 | 1,375.00p | 1,391.00p | 1,311.53p | 1,360.50p | 1931156 |
14/12/2020 | 1,410.00p | 1,466.50p | 1,391.50p | 1,399.00p | 1282352 |
11/12/2020 | 1,454.00p | 1,471.88p | 1,392.50p | 1,419.00p | 1439745 |
10/12/2020 | 1,460.00p | 1,484.50p | 1,402.00p | 1,443.00p | 1452079 |
09/12/2020 | 1,505.00p | 1,544.00p | 1,503.40p | 1,510.00p | 1289669 |
08/12/2020 | 1,491.00p | 1,520.13p | 1,462.50p | 1,503.50p | 1334631 |
07/12/2020 | 1,493.00p | 1,531.00p | 1,478.50p | 1,491.00p | 1443646 |
04/12/2020 | 1,497.50p | 1,540.00p | 1,462.03p | 1,488.50p | 2027924 |
03/12/2020 | 1,397.00p | 1,478.00p | 1,376.71p | 1,475.50p | 1796044 |
02/12/2020 | 1,353.00p | 1,421.50p | 1,305.00p | 1,389.00p | 1747287 |
01/12/2020 | 1,320.50p | 1,390.00p | 1,320.50p | 1,369.00p | 1472846 |
30/11/2020 | 1,413.00p | 1,418.00p | 1,302.01p | 1,327.50p | 2408689 |
27/11/2020 | 1,343.50p | 1,435.50p | 1,318.90p | 1,413.00p | 1979468 |
26/11/2020 | 1,355.00p | 1,378.49p | 1,320.50p | 1,337.00p | 699609 |
25/11/2020 | 1,376.00p | 1,393.50p | 1,288.00p | 1,339.50p | 2523340 |
24/11/2020 | 1,275.00p | 1,368.00p | 1,251.33p | 1,332.50p | 3735711 |
23/11/2020 | 1,187.50p | 1,212.00p | 1,171.00p | 1,205.50p | 1738032 |
20/11/2020 | 1,193.50p | 1,211.00p | 1,152.00p | 1,163.00p | 1634085 |
19/11/2020 | 1,183.50p | 1,199.60p | 1,165.00p | 1,172.50p | 1172140 |
18/11/2020 | 1,203.50p | 1,212.00p | 1,160.00p | 1,200.00p | 2614781 |
17/11/2020 | 1,194.00p | 1,215.81p | 1,150.50p | 1,209.50p | 1961437 |
16/11/2020 | 1,130.00p | 1,237.00p | 1,121.00p | 1,212.50p | 4701592 |
13/11/2020 | 1,042.50p | 1,082.18p | 1,024.00p | 1,081.00p | 1987295 |
12/11/2020 | 1,095.00p | 1,123.17p | 1,048.50p | 1,067.00p | 1982098 |
10/11/2020 | 1,232.00p | 1,424.00p | 1,131.20p | 1,153.50p | 5908197 |
09/11/2020 | 904.60p | 1,301.32p | 904.60p | 1,229.50p | 7589969 |
06/11/2020 | 910.00p | 915.80p | 879.00p | 891.40p | 899619 |
05/11/2020 | 880.00p | 917.00p | 859.00p | 912.00p | 1414008 |
04/11/2020 | 875.40p | 907.80p | 865.40p | 907.80p | 1271031 |
03/11/2020 | 886.00p | 905.40p | 875.60p | 883.00p | 976812 |
02/11/2020 | 848.80p | 911.60p | 844.00p | 877.60p | 1608324 |
30/10/2020 | 840.00p | 856.40p | 818.80p | 848.60p | 1035441 |
29/10/2020 | 840.00p | 861.80p | 803.00p | 838.20p | 1541200 |
28/10/2020 | 900.00p | 900.00p | 817.40p | 838.80p | 2445302 |
27/10/2020 | 929.00p | 946.00p | 905.20p | 908.20p | 1503150 |
26/10/2020 | 997.80p | 1,012.93p | 925.20p | 925.20p | 1735478 |
23/10/2020 | 988.00p | 1,028.50p | 988.00p | 1,027.50p | 1048945 |
22/10/2020 | 934.20p | 990.40p | 928.00p | 980.40p | 1252928 |
21/10/2020 | 970.00p | 992.80p | 946.40p | 952.80p | 1304534 |
20/10/2020 | 933.60p | 978.20p | 925.60p | 970.00p | 1911219 |
19/10/2020 | 918.80p | 954.40p | 913.41p | 947.20p | 1126979 |
16/10/2020 | 917.00p | 935.60p | 892.20p | 906.80p | 1269826 |
15/10/2020 | 903.40p | 910.80p | 876.60p | 905.20p | 1500723 |
14/10/2020 | 911.60p | 942.80p | 898.40p | 927.00p | 1910900 |
13/10/2020 | 980.00p | 1,000.00p | 928.00p | 930.40p | 1464967 |
12/10/2020 | 1,033.50p | 1,066.42p | 988.40p | 990.20p | 1448604 |
09/10/2020 | 1,042.00p | 1,072.00p | 1,030.50p | 1,041.50p | 1332687 |
08/10/2020 | 1,031.50p | 1,100.00p | 1,018.40p | 1,028.50p | 1847326 |
07/10/2020 | 999.00p | 1,035.50p | 987.20p | 1,035.50p | 1504443 |
06/10/2020 | 954.20p | 1,039.60p | 953.20p | 1,027.00p | 1488111 |
05/10/2020 | 991.00p | 1,001.50p | 954.60p | 969.80p | 1018007 |
02/10/2020 | 952.80p | 962.43p | 920.00p | 953.00p | 1272614 |
01/10/2020 | 1,005.00p | 1,013.00p | 962.00p | 969.80p | 1109013 |
30/09/2020 | 949.00p | 1,034.00p | 936.20p | 999.00p | 1698989 |
29/09/2020 | 990.00p | 991.40p | 946.60p | 965.20p | 1275714 |
28/09/2020 | 980.00p | 1,012.00p | 951.40p | 967.00p | 2231506 |
25/09/2020 | 879.00p | 938.80p | 859.19p | 918.60p | 1943750 |
24/09/2020 | 908.00p | 934.20p | 865.20p | 878.80p | 1335011 |
23/09/2020 | 932.20p | 966.80p | 903.80p | 931.00p | 1514329 |
22/09/2020 | 889.00p | 927.00p | 840.85p | 905.00p | 2019398 |
21/09/2020 | 936.60p | 936.60p | 862.60p | 893.80p | 2790531 |
18/09/2020 | 1,006.00p | 1,018.50p | 946.00p | 947.60p | 2973152 |
17/09/2020 | 1,004.50p | 1,036.16p | 988.80p | 1,029.00p | 1297476 |
16/09/2020 | 1,016.50p | 1,033.50p | 989.00p | 1,028.00p | 1479897 |
15/09/2020 | 1,115.50p | 1,117.50p | 1,014.34p | 1,034.50p | 2378657 |
14/09/2020 | 1,135.50p | 1,140.00p | 1,094.31p | 1,102.00p | 1111290 |
11/09/2020 | 1,130.00p | 1,140.00p | 1,105.00p | 1,111.50p | 771586 |
10/09/2020 | 1,115.00p | 1,160.00p | 1,078.50p | 1,129.50p | 1479095 |
09/09/2020 | 1,148.50p | 1,148.50p | 1,084.50p | 1,094.00p | 1344171 |
08/09/2020 | 1,114.50p | 1,172.50p | 1,108.22p | 1,165.00p | 2115854 |
07/09/2020 | 1,145.00p | 1,175.00p | 1,105.00p | 1,113.50p | 763046 |
04/09/2020 | 1,087.50p | 1,164.50p | 1,073.44p | 1,131.50p | 1977242 |
03/09/2020 | 1,043.00p | 1,161.50p | 1,039.72p | 1,093.50p | 2518691 |
02/09/2020 | 1,001.50p | 1,053.00p | 1,001.50p | 1,025.50p | 935353 |
01/09/2020 | 1,046.00p | 1,050.72p | 968.20p | 1,015.00p | 1629516 |
28/08/2020 | 1,020.50p | 1,073.00p | 1,015.88p | 1,054.50p | 1768642 |
27/08/2020 | 970.20p | 1,036.00p | 955.00p | 1,019.00p | 1694446 |
26/08/2020 | 988.00p | 1,008.50p | 961.80p | 969.00p | 912641 |
25/08/2020 | 1,005.50p | 1,030.50p | 973.40p | 977.20p | 1748472 |
24/08/2020 | 931.00p | 988.60p | 915.00p | 985.20p | 1396192 |
21/08/2020 | 905.80p | 925.60p | 893.80p | 924.40p | 1022258 |
20/08/2020 | 926.80p | 933.40p | 895.00p | 905.60p | 1033110 |
19/08/2020 | 912.00p | 946.84p | 897.20p | 941.40p | 1127125 |
18/08/2020 | 919.20p | 951.20p | 891.00p | 912.60p | 1355813 |
14/08/2020 | 977.00p | 988.80p | 923.00p | 978.40p | 1662009 |
13/08/2020 | 976.40p | 1,014.50p | 956.14p | 980.00p | 1449248 |
12/08/2020 | 1,015.00p | 1,051.50p | 966.20p | 978.40p | 1935478 |
11/08/2020 | 990.40p | 1,058.50p | 990.40p | 1,031.00p | 2448015 |
10/08/2020 | 908.80p | 979.80p | 895.40p | 969.00p | 1632104 |
07/08/2020 | 862.40p | 896.40p | 850.00p | 886.80p | 1223941 |
06/08/2020 | 871.80p | 898.38p | 840.60p | 883.00p | 1875633 |
05/08/2020 | 850.00p | 887.40p | 840.00p | 871.80p | 1592612 |
04/08/2020 | 806.00p | 845.80p | 794.00p | 844.00p | 1794372 |
03/08/2020 | 826.40p | 842.80p | 782.11p | 802.00p | 1981773 |
31/07/2020 | 872.80p | 884.00p | 826.60p | 826.60p | 1580437 |
30/07/2020 | 897.20p | 902.00p | 856.40p | 876.60p | 1563852 |
29/07/2020 | 895.00p | 913.80p | 866.20p | 894.40p | 1476165 |
28/07/2020 | 873.00p | 891.20p | 864.40p | 889.40p | 1191265 |
27/07/2020 | 918.20p | 931.40p | 866.40p | 873.20p | 2189012 |
24/07/2020 | 940.00p | 962.60p | 918.00p | 953.40p | 1749115 |
23/07/2020 | 968.00p | 981.00p | 932.20p | 939.80p | 1231571 |
22/07/2020 | 999.20p | 1,005.67p | 955.20p | 969.80p | 1520781 |
21/07/2020 | 977.80p | 1,003.00p | 965.20p | 995.00p | 1826835 |
20/07/2020 | 980.00p | 1,006.14p | 951.00p | 977.80p | 2308807 |
17/07/2020 | 1,007.00p | 1,026.00p | 976.80p | 1,014.50p | 2065248 |
16/07/2020 | 1,062.50p | 1,096.20p | 1,013.50p | 1,045.00p | 2647135 |
15/07/2020 | 986.80p | 1,069.00p | 964.72p | 1,055.50p | 2799889 |
14/07/2020 | 989.00p | 1,002.21p | 930.20p | 947.60p | 1740148 |
13/07/2020 | 1,034.00p | 1,054.42p | 983.60p | 1,000.00p | 1955757 |
10/07/2020 | 928.00p | 1,010.00p | 892.42p | 986.00p | 2827997 |
09/07/2020 | 1,020.00p | 1,020.00p | 937.60p | 944.00p | 2556918 |
08/07/2020 | 962.20p | 967.80p | 927.80p | 936.20p | 1502653 |
07/07/2020 | 988.00p | 1,006.56p | 953.20p | 962.80p | 1520776 |
06/07/2020 | 1,000.00p | 1,057.80p | 978.40p | 982.60p | 1713193 |
03/07/2020 | 997.60p | 1,025.99p | 975.23p | 1,002.00p | 752809 |
02/07/2020 | 1,030.00p | 1,075.00p | 987.00p | 1,025.50p | 1733987 |
01/07/2020 | 991.20p | 1,067.50p | 931.40p | 1,020.50p | 2930856 |
30/06/2020 | 961.20p | 997.40p | 945.00p | 985.80p | 2649782 |
29/06/2020 | 955.00p | 975.80p | 874.00p | 919.00p | 3438527 |
26/06/2020 | 1,009.00p | 1,029.00p | 952.80p | 968.60p | 2345692 |
25/06/2020 | 1,021.00p | 1,037.00p | 954.36p | 970.40p | 4318848 |
24/06/2020 | 1,180.00p | 1,188.50p | 1,041.50p | 1,041.50p | 2805353 |
23/06/2020 | 1,145.50p | 1,189.50p | 1,130.00p | 1,141.00p | 1930470 |
22/06/2020 | 1,200.00p | 1,254.95p | 1,104.00p | 1,119.00p | 3135558 |
19/06/2020 | 1,255.00p | 1,301.00p | 1,242.50p | 1,246.50p | 6286612 |
18/06/2020 | 1,222.50p | 1,290.00p | 1,144.00p | 1,261.00p | 4643884 |
17/06/2020 | 1,321.50p | 1,379.00p | 1,247.00p | 1,275.00p | 3298924 |
16/06/2020 | 1,360.00p | 1,467.64p | 1,308.00p | 1,355.00p | 3831751 |
15/06/2020 | 1,235.00p | 1,264.92p | 1,181.50p | 1,259.50p | 2620807 |
12/06/2020 | 1,195.50p | 1,344.00p | 1,155.00p | 1,269.00p | 4173675 |
11/06/2020 | 1,275.50p | 1,290.00p | 1,137.00p | 1,190.00p | 6034582 |
10/06/2020 | 1,502.00p | 1,585.50p | 1,286.51p | 1,354.50p | 3859693 |
09/06/2020 | 1,750.00p | 1,775.00p | 1,441.50p | 1,501.50p | 5652820 |
08/06/2020 | 1,430.00p | 1,659.00p | 1,403.00p | 1,573.50p | 6299856 |
05/06/2020 | 1,235.00p | 1,457.98p | 1,226.55p | 1,431.50p | 5475636 |
04/06/2020 | 1,172.00p | 1,221.50p | 1,115.00p | 1,194.50p | 3277131 |
03/06/2020 | 1,127.00p | 1,182.81p | 1,113.01p | 1,174.50p | 2167449 |
02/06/2020 | 1,169.00p | 1,192.00p | 1,115.50p | 1,123.00p | 2480140 |
01/06/2020 | 1,089.50p | 1,153.04p | 1,075.27p | 1,134.50p | 1969520 |
29/05/2020 | 1,128.00p | 1,160.50p | 1,040.00p | 1,057.50p | 12364695 |
28/05/2020 | 1,239.00p | 1,288.00p | 1,162.00p | 1,184.00p | 3268598 |
27/05/2020 | 1,134.00p | 1,352.00p | 1,118.50p | 1,196.00p | 6911715 |
26/05/2020 | 1,024.50p | 1,127.50p | 1,015.83p | 1,111.00p | 3615533 |
25/05/2020 | 966.20p | 1,026.00p | 942.60p | 981.60p | 2190774 |
22/05/2020 | 966.20p | 1,026.00p | 942.60p | 981.60p | 2190774 |
21/05/2020 | 951.20p | 1,020.00p | 928.00p | 979.60p | 2734819 |
20/05/2020 | 976.20p | 1,001.00p | 932.00p | 964.00p | 2254439 |
19/05/2020 | 1,020.00p | 1,050.00p | 940.40p | 1,001.50p | 2467018 |
18/05/2020 | 907.60p | 1,015.00p | 902.80p | 1,015.00p | 3131243 |
*Close Price adjusted for both dividends and splits