Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/12/2021 | 1,797.50p | 1,840.00p | 1,750.00p | 1,797.50p | 5975 |
09/12/2021 | 1,797.50p | 1,844.00p | 1,778.00p | 1,797.50p | 6549 |
08/12/2021 | 1,797.50p | 1,844.00p | 1,775.00p | 1,797.50p | 1125 |
07/12/2021 | 1,750.00p | 1,845.00p | 1,750.00p | 1,797.50p | 3026 |
06/12/2021 | 1,750.00p | 1,800.00p | 1,740.00p | 1,750.00p | 1797 |
03/12/2021 | 1,725.00p | 1,775.00p | 1,725.00p | 1,750.00p | 4078 |
02/12/2021 | 1,700.00p | 1,750.00p | 1,700.00p | 1,725.00p | 5010 |
01/12/2021 | 1,700.00p | 1,744.00p | 1,700.00p | 1,700.00p | 231 |
30/11/2021 | 1,700.00p | 1,715.00p | 1,686.00p | 1,700.00p | 903 |
29/11/2021 | 1,700.00p | 1,750.00p | 1,680.00p | 1,700.00p | 2633 |
26/11/2021 | 1,725.00p | 1,750.00p | 1,666.00p | 1,700.00p | 1124 |
25/11/2021 | 1,725.00p | 1,774.00p | 1,687.50p | 1,725.00p | 3213 |
24/11/2021 | 1,725.00p | 1,725.00p | 1,687.50p | 1,725.00p | 1995 |
23/11/2021 | 1,717.50p | 1,800.00p | 1,677.50p | 1,737.50p | 10635 |
22/11/2021 | 1,717.50p | 1,749.00p | 1,650.00p | 1,717.50p | 8311 |
19/11/2021 | 1,717.50p | 1,750.00p | 1,700.00p | 1,717.50p | 10803 |
18/11/2021 | 1,717.50p | 1,750.00p | 1,701.00p | 1,717.50p | 1354 |
17/11/2021 | 1,710.00p | 1,770.00p | 1,700.00p | 1,717.50p | 1955 |
16/11/2021 | 1,710.00p | 1,765.00p | 1,655.00p | 1,710.00p | 3434 |
15/11/2021 | 1,700.00p | 1,745.00p | 1,700.00p | 1,710.00p | 669 |
12/11/2021 | 1,700.00p | 1,775.00p | 1,700.00p | 1,700.00p | 5777 |
11/11/2021 | 1,700.00p | 1,725.00p | 1,650.00p | 1,700.00p | 6942 |
10/11/2021 | 1,700.00p | 1,730.00p | 1,700.00p | 1,700.00p | 233 |
09/11/2021 | 1,625.00p | 1,712.50p | 1,625.00p | 1,700.00p | 2553 |
08/11/2021 | 1,625.00p | 1,650.00p | 1,625.00p | 1,625.00p | 563 |
05/11/2021 | 1,625.00p | 1,650.00p | 1,611.00p | 1,625.00p | 2340 |
04/11/2021 | 1,625.00p | 1,647.50p | 1,602.00p | 1,625.00p | 15270 |
03/11/2021 | 1,625.00p | 1,637.50p | 1,600.00p | 1,625.00p | 8790 |
02/11/2021 | 1,690.00p | 1,730.00p | 1,560.00p | 1,625.00p | 28001 |
01/11/2021 | 1,687.50p | 1,715.00p | 1,650.00p | 1,700.00p | 4449 |
29/10/2021 | 1,687.50p | 1,720.00p | 1,652.00p | 1,687.50p | 2555 |
28/10/2021 | 1,662.50p | 1,695.00p | 1,662.50p | 1,687.50p | 4026 |
27/10/2021 | 1,657.50p | 1,692.50p | 1,637.00p | 1,685.00p | 3773 |
26/10/2021 | 1,655.00p | 1,687.00p | 1,625.00p | 1,657.50p | 5951 |
25/10/2021 | 1,647.50p | 1,655.00p | 1,618.00p | 1,655.00p | 2709 |
22/10/2021 | 1,647.50p | 1,695.00p | 1,615.00p | 1,647.50p | 16086 |
21/10/2021 | 1,617.50p | 1,695.00p | 1,585.00p | 1,647.50p | 2234 |
20/10/2021 | 1,617.50p | 1,630.00p | 1,585.00p | 1,617.50p | 3647 |
19/10/2021 | 1,600.00p | 1,620.00p | 1,585.00p | 1,617.50p | 1142 |
18/10/2021 | 1,575.00p | 1,620.00p | 1,560.00p | 1,600.00p | 2853 |
15/10/2021 | 1,575.00p | 1,589.00p | 1,550.00p | 1,575.00p | 5231 |
14/10/2021 | 1,590.00p | 1,610.00p | 1,560.00p | 1,575.00p | 1916 |
13/10/2021 | 1,655.00p | 1,655.00p | 1,550.00p | 1,590.00p | 8120 |
12/10/2021 | 1,725.00p | 1,747.50p | 1,610.00p | 1,655.00p | 9162 |
11/10/2021 | 1,795.00p | 1,840.00p | 1,700.00p | 1,725.00p | 3793 |
08/10/2021 | 1,820.00p | 1,830.00p | 1,750.00p | 1,795.00p | 6957 |
07/10/2021 | 1,840.00p | 1,840.00p | 1,800.00p | 1,820.00p | 2558 |
06/10/2021 | 1,840.00p | 1,840.00p | 1,800.00p | 1,840.00p | 1521 |
05/10/2021 | 1,840.00p | 1,880.00p | 1,810.00p | 1,840.00p | 3122 |
04/10/2021 | 1,850.00p | 1,870.00p | 1,800.00p | 1,840.00p | 5502 |
01/10/2021 | 1,850.00p | 1,870.00p | 1,820.00p | 1,850.00p | 2454 |
30/09/2021 | 1,860.00p | 1,880.00p | 1,800.00p | 1,850.00p | 6305 |
29/09/2021 | 1,865.00p | 1,890.00p | 1,830.00p | 1,860.00p | 5917 |
28/09/2021 | 1,860.00p | 1,881.06p | 1,820.00p | 1,865.00p | 3404 |
27/09/2021 | 1,860.00p | 1,895.00p | 1,820.00p | 1,860.00p | 4698 |
24/09/2021 | 1,860.00p | 1,900.00p | 1,820.00p | 1,860.00p | 8898 |
23/09/2021 | 1,860.00p | 1,862.00p | 1,820.00p | 1,860.00p | 6819 |
22/09/2021 | 1,860.00p | 1,880.00p | 1,840.00p | 1,850.00p | 4213 |
21/09/2021 | 1,860.00p | 1,891.60p | 1,820.00p | 1,860.00p | 5770 |
20/09/2021 | 1,930.00p | 1,930.00p | 1,825.00p | 1,860.00p | 9221 |
17/09/2021 | 1,940.00p | 1,962.59p | 1,905.00p | 1,940.00p | 17893 |
16/09/2021 | 1,975.00p | 1,975.00p | 1,926.00p | 1,940.00p | 4582 |
15/09/2021 | 2,000.00p | 2,000.00p | 1,950.00p | 1,975.00p | 16857 |
14/09/2021 | 2,000.00p | 2,000.00p | 1,950.00p | 2,000.00p | 1008 |
13/09/2021 | 2,025.00p | 2,050.00p | 1,943.10p | 2,000.00p | 12236 |
10/09/2021 | 2,025.00p | 2,034.00p | 1,989.00p | 2,025.00p | 628 |
09/09/2021 | 2,025.00p | 2,025.00p | 2,000.00p | 2,025.00p | 1727 |
08/09/2021 | 1,975.00p | 2,050.00p | 1,960.00p | 2,025.00p | 8303 |
07/09/2021 | 1,975.00p | 2,000.00p | 1,975.00p | 1,975.00p | 566 |
06/09/2021 | 1,970.00p | 2,000.00p | 1,950.00p | 1,975.00p | 9122 |
03/09/2021 | 1,925.00p | 2,000.00p | 1,925.00p | 1,970.00p | 3005 |
02/09/2021 | 1,915.00p | 1,950.00p | 1,915.00p | 1,925.00p | 1135 |
01/09/2021 | 1,887.50p | 1,950.00p | 1,887.00p | 1,915.00p | 6568 |
31/08/2021 | 1,900.00p | 1,945.00p | 1,882.50p | 1,882.50p | 1397 |
30/08/2021 | 1,900.00p | 1,950.00p | 1,860.00p | 1,900.00p | 4587 |
27/08/2021 | 1,900.00p | 1,950.00p | 1,860.00p | 1,900.00p | 4587 |
26/08/2021 | 1,900.00p | 1,928.00p | 1,886.00p | 1,900.00p | 4390 |
25/08/2021 | 1,900.00p | 1,915.00p | 1,870.00p | 1,900.00p | 207 |
24/08/2021 | 1,900.00p | 1,949.00p | 1,850.00p | 1,900.00p | 9955 |
23/08/2021 | 1,875.00p | 1,900.00p | 1,815.00p | 1,900.00p | 8904 |
20/08/2021 | 1,875.00p | 1,950.00p | 1,820.00p | 1,875.00p | 1486 |
19/08/2021 | 1,875.00p | 1,940.00p | 1,810.00p | 1,875.00p | 1706 |
18/08/2021 | 1,837.50p | 1,900.00p | 1,837.50p | 1,900.00p | 3309 |
17/08/2021 | 1,810.00p | 1,875.00p | 1,800.00p | 1,837.50p | 5878 |
16/08/2021 | 1,782.50p | 1,840.00p | 1,770.00p | 1,810.00p | 1875 |
13/08/2021 | 1,750.00p | 1,807.34p | 1,750.00p | 1,782.50p | 4270 |
12/08/2021 | 1,707.50p | 1,750.00p | 1,692.00p | 1,750.00p | 3274 |
11/08/2021 | 1,707.50p | 1,732.15p | 1,682.00p | 1,700.00p | 1952 |
10/08/2021 | 1,707.50p | 1,750.00p | 1,681.00p | 1,707.50p | 1982 |
09/08/2021 | 1,707.50p | 1,750.00p | 1,679.00p | 1,707.50p | 5207 |
06/08/2021 | 1,707.50p | 1,728.00p | 1,678.00p | 1,707.50p | 3359 |
05/08/2021 | 1,707.50p | 1,750.00p | 1,678.00p | 1,707.50p | 2834 |
04/08/2021 | 1,707.50p | 1,716.00p | 1,670.00p | 1,707.50p | 6034 |
03/08/2021 | 1,707.50p | 1,735.00p | 1,665.00p | 1,707.50p | 4452 |
02/08/2021 | 1,707.50p | 1,735.00p | 1,665.00p | 1,707.50p | 5206 |
30/07/2021 | 1,715.00p | 1,715.00p | 1,680.00p | 1,707.50p | 2562 |
29/07/2021 | 1,725.00p | 1,725.00p | 1,680.00p | 1,715.00p | 4480 |
28/07/2021 | 1,725.00p | 1,729.00p | 1,680.00p | 1,725.00p | 19491 |
27/07/2021 | 1,725.00p | 1,730.00p | 1,700.00p | 1,725.00p | 2035 |
26/07/2021 | 1,725.00p | 1,735.00p | 1,710.00p | 1,725.00p | 1420 |
23/07/2021 | 1,725.00p | 1,736.00p | 1,706.10p | 1,725.00p | 4443 |
22/07/2021 | 1,720.00p | 1,740.00p | 1,695.00p | 1,725.00p | 5930 |
21/07/2021 | 1,715.00p | 1,750.00p | 1,695.00p | 1,720.00p | 4762 |
20/07/2021 | 1,715.00p | 1,750.00p | 1,680.00p | 1,715.00p | 7036 |
19/07/2021 | 1,715.00p | 1,735.00p | 1,686.00p | 1,715.00p | 9500 |
16/07/2021 | 1,715.00p | 1,720.00p | 1,680.00p | 1,715.00p | 2285 |
15/07/2021 | 1,715.00p | 1,740.00p | 1,686.00p | 1,715.00p | 5184 |
14/07/2021 | 1,715.00p | 1,724.00p | 1,683.00p | 1,715.00p | 2403 |
13/07/2021 | 1,715.00p | 1,730.00p | 1,683.00p | 1,715.00p | 2539 |
12/07/2021 | 1,715.00p | 1,730.00p | 1,681.00p | 1,715.00p | 4709 |
09/07/2021 | 1,725.00p | 1,750.00p | 1,680.00p | 1,715.00p | 3920 |
08/07/2021 | 1,737.50p | 1,750.00p | 1,700.00p | 1,725.00p | 5530 |
07/07/2021 | 1,737.50p | 1,745.00p | 1,725.00p | 1,737.50p | 291212 |
06/07/2021 | 1,750.00p | 1,800.00p | 1,700.00p | 1,737.50p | 9131 |
05/07/2021 | 1,717.50p | 1,785.00p | 1,650.00p | 1,712.50p | 12616 |
02/07/2021 | 1,717.50p | 1,717.50p | 1,717.50p | 1,717.50p | 0 |
01/07/2021 | 1,717.50p | 1,785.00p | 1,666.00p | 1,717.50p | 7227 |
30/06/2021 | 1,742.50p | 1,774.00p | 1,700.00p | 1,742.50p | 33231 |
29/06/2021 | 1,752.50p | 1,755.13p | 1,700.00p | 1,742.50p | 5147 |
28/06/2021 | 1,722.50p | 1,785.00p | 1,710.00p | 1,752.50p | 24600 |
25/06/2021 | 1,722.50p | 1,770.00p | 1,715.00p | 1,722.50p | 3922 |
24/06/2021 | 1,700.00p | 1,770.00p | 1,700.00p | 1,722.50p | 4689 |
23/06/2021 | 1,675.00p | 1,750.00p | 1,675.00p | 1,700.00p | 7240 |
22/06/2021 | 1,650.00p | 1,740.00p | 1,650.00p | 1,675.00p | 4532 |
21/06/2021 | 1,645.00p | 1,695.00p | 1,590.00p | 1,650.00p | 5928 |
18/06/2021 | 1,645.00p | 1,668.10p | 1,621.00p | 1,645.00p | 2514 |
17/06/2021 | 1,645.00p | 1,675.00p | 1,594.75p | 1,645.00p | 3189 |
16/06/2021 | 1,635.00p | 1,680.00p | 1,594.50p | 1,645.00p | 5254 |
15/06/2021 | 1,627.50p | 1,635.00p | 1,575.00p | 1,635.00p | 843 |
14/06/2021 | 1,627.50p | 1,627.50p | 1,575.00p | 1,627.50p | 2084 |
11/06/2021 | 1,627.50p | 1,627.50p | 1,585.00p | 1,627.50p | 1078 |
10/06/2021 | 1,627.50p | 1,680.00p | 1,575.00p | 1,627.50p | 6497 |
09/06/2021 | 1,640.00p | 1,650.00p | 1,585.50p | 1,627.50p | 2897 |
08/06/2021 | 1,675.00p | 1,687.00p | 1,600.00p | 1,640.00p | 3148 |
07/06/2021 | 1,730.00p | 1,730.00p | 1,650.00p | 1,675.00p | 2150 |
04/06/2021 | 1,730.00p | 1,750.00p | 1,700.00p | 1,730.00p | 2700 |
03/06/2021 | 1,750.00p | 1,775.00p | 1,700.00p | 1,730.00p | 9488 |
02/06/2021 | 1,750.00p | 1,800.00p | 1,750.00p | 1,750.00p | 1677 |
01/06/2021 | 1,732.50p | 1,800.00p | 1,730.00p | 1,750.00p | 3558 |
31/05/2021 | 1,700.00p | 1,765.00p | 1,670.50p | 1,707.50p | 3031 |
28/05/2021 | 1,700.00p | 1,765.00p | 1,670.50p | 1,707.50p | 3031 |
27/05/2021 | 1,685.00p | 1,750.00p | 1,656.50p | 1,700.00p | 2306 |
26/05/2021 | 1,667.50p | 1,735.00p | 1,655.00p | 1,685.00p | 1358 |
25/05/2021 | 1,667.50p | 1,735.00p | 1,655.00p | 1,667.50p | 2475 |
24/05/2021 | 1,625.00p | 1,670.00p | 1,615.00p | 1,667.50p | 9445 |
21/05/2021 | 1,617.50p | 1,650.00p | 1,606.00p | 1,625.00p | 2265 |
20/05/2021 | 1,617.50p | 1,640.00p | 1,585.00p | 1,617.50p | 2550 |
19/05/2021 | 1,617.50p | 1,645.00p | 1,601.00p | 1,617.50p | 6102 |
18/05/2021 | 1,600.00p | 1,650.00p | 1,600.00p | 1,617.50p | 4149 |
17/05/2021 | 1,600.00p | 1,650.00p | 1,577.00p | 1,600.00p | 5048 |
14/05/2021 | 1,600.00p | 1,650.00p | 1,600.00p | 1,600.00p | 2167 |
13/05/2021 | 1,600.00p | 1,635.00p | 1,568.00p | 1,600.00p | 2938 |
12/05/2021 | 1,600.00p | 1,640.00p | 1,550.00p | 1,600.00p | 2035 |
11/05/2021 | 1,600.00p | 1,639.00p | 1,560.00p | 1,600.00p | 2207 |
10/05/2021 | 1,550.00p | 1,600.00p | 1,550.00p | 1,600.00p | 7236 |
07/05/2021 | 1,550.00p | 1,570.00p | 1,537.00p | 1,550.00p | 2863 |
06/05/2021 | 1,545.00p | 1,565.00p | 1,526.00p | 1,550.00p | 22866 |
05/05/2021 | 1,525.00p | 1,565.00p | 1,510.00p | 1,540.00p | 1372 |
04/05/2021 | 1,490.00p | 1,550.00p | 1,490.00p | 1,525.00p | 3203 |
03/05/2021 | 1,490.00p | 1,520.00p | 1,458.00p | 1,490.00p | 3383 |
30/04/2021 | 1,490.00p | 1,520.00p | 1,458.00p | 1,490.00p | 3383 |
29/04/2021 | 1,477.50p | 1,530.00p | 1,425.00p | 1,490.00p | 3900 |
28/04/2021 | 1,477.50p | 1,525.00p | 1,455.00p | 1,477.50p | 4612 |
27/04/2021 | 1,477.50p | 1,530.00p | 1,470.00p | 1,477.50p | 4620 |
26/04/2021 | 1,477.50p | 1,530.00p | 1,425.00p | 1,425.00p | 2719 |
23/04/2021 | 1,487.50p | 1,510.00p | 1,425.00p | 1,425.00p | 6431 |
22/04/2021 | 1,487.50p | 1,525.00p | 1,435.00p | 1,435.00p | 5918 |
21/04/2021 | 1,487.50p | 1,525.00p | 1,435.00p | 1,487.50p | 4760 |
20/04/2021 | 1,492.50p | 1,550.00p | 1,435.00p | 1,487.50p | 19334 |
19/04/2021 | 1,492.50p | 1,545.00p | 1,452.25p | 1,492.50p | 11614 |
16/04/2021 | 1,515.00p | 1,515.00p | 1,487.70p | 1,490.00p | 1416 |
15/04/2021 | 1,515.00p | 1,515.00p | 1,480.00p | 1,515.00p | 4081 |
14/04/2021 | 1,515.00p | 1,529.00p | 1,490.00p | 1,515.00p | 2295 |
13/04/2021 | 1,515.00p | 1,532.00p | 1,480.00p | 1,480.00p | 652 |
12/04/2021 | 1,515.00p | 1,538.00p | 1,480.00p | 1,515.00p | 4174 |
09/04/2021 | 1,515.00p | 1,538.00p | 1,490.00p | 1,505.00p | 3445 |
08/04/2021 | 1,515.00p | 1,545.00p | 1,480.00p | 1,480.00p | 19675 |
07/04/2021 | 1,515.00p | 1,545.00p | 1,485.00p | 1,515.00p | 4465 |
06/04/2021 | 1,515.00p | 1,545.00p | 1,490.00p | 1,515.00p | 2198 |
05/04/2021 | 1,515.00p | 1,550.00p | 1,480.00p | 1,515.00p | 2844 |
02/04/2021 | 1,515.00p | 1,550.00p | 1,480.00p | 1,515.00p | 2844 |
01/04/2021 | 1,515.00p | 1,550.00p | 1,480.00p | 1,515.00p | 2844 |
31/03/2021 | 1,502.50p | 1,550.00p | 1,480.00p | 1,515.00p | 8717 |
30/03/2021 | 1,475.00p | 1,502.50p | 1,461.00p | 1,502.50p | 2592 |
29/03/2021 | 1,475.00p | 1,500.00p | 1,461.00p | 1,475.00p | 2215 |
26/03/2021 | 1,475.00p | 1,500.00p | 1,440.00p | 1,440.00p | 29929 |
25/03/2021 | 1,475.00p | 1,500.00p | 1,450.00p | 1,475.00p | 6079 |
24/03/2021 | 1,487.50p | 1,525.00p | 1,390.00p | 1,400.00p | 3207 |
23/03/2021 | 1,467.50p | 1,505.00p | 1,435.00p | 1,487.50p | 2012 |
22/03/2021 | 1,467.50p | 1,500.00p | 1,446.09p | 1,467.50p | 7579 |
19/03/2021 | 1,467.50p | 1,500.00p | 1,435.00p | 1,467.50p | 5369 |
18/03/2021 | 1,487.50p | 1,509.00p | 1,450.00p | 1,467.50p | 3183 |
17/03/2021 | 1,487.50p | 1,509.00p | 1,480.00p | 1,487.50p | 4570 |
16/03/2021 | 1,500.00p | 1,550.00p | 1,480.00p | 1,487.50p | 6332 |
15/03/2021 | 1,500.00p | 1,550.00p | 1,450.00p | 1,500.00p | 4669 |
12/03/2021 | 1,500.00p | 1,545.00p | 1,460.00p | 1,500.00p | 2708 |
11/03/2021 | 1,500.00p | 1,550.00p | 1,500.00p | 1,500.00p | 8124 |
10/03/2021 | 1,450.00p | 1,542.23p | 1,410.00p | 1,500.00p | 5776 |
09/03/2021 | 1,400.00p | 1,500.00p | 1,350.00p | 1,450.00p | 5301 |
08/03/2021 | 1,350.00p | 1,450.00p | 1,333.00p | 1,400.00p | 3828 |
*Close Price adjusted for both dividends and splits