Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/03/2021 | 2,640.00p | 2,640.00p | 2,550.00p | 2,570.00p | 49829 |
05/03/2021 | 2,645.00p | 2,670.00p | 2,550.00p | 2,620.00p | 33077 |
04/03/2021 | 2,630.00p | 2,630.00p | 2,560.00p | 2,585.00p | 15768 |
03/03/2021 | 2,590.00p | 2,680.00p | 2,575.00p | 2,640.00p | 50410 |
02/03/2021 | 2,520.00p | 2,585.00p | 2,487.40p | 2,550.00p | 74516 |
01/03/2021 | 2,575.00p | 2,575.00p | 2,490.00p | 2,510.00p | 179997 |
26/02/2021 | 2,590.00p | 2,590.00p | 2,540.00p | 2,540.00p | 31687 |
25/02/2021 | 2,600.00p | 2,670.00p | 2,575.00p | 2,575.00p | 21239 |
24/02/2021 | 2,600.00p | 2,615.00p | 2,539.70p | 2,600.00p | 56562 |
23/02/2021 | 2,570.00p | 2,620.00p | 2,550.00p | 2,580.00p | 143648 |
22/02/2021 | 2,620.00p | 2,630.00p | 2,580.00p | 2,600.00p | 67691 |
19/02/2021 | 2,595.00p | 2,675.00p | 2,590.00p | 2,600.00p | 21460 |
18/02/2021 | 2,725.00p | 2,725.00p | 2,650.00p | 2,655.00p | 12233 |
17/02/2021 | 2,765.00p | 2,770.00p | 2,680.00p | 2,700.00p | 11743 |
16/02/2021 | 2,795.00p | 2,795.00p | 2,700.00p | 2,765.00p | 25369 |
15/02/2021 | 2,700.00p | 2,760.00p | 2,690.00p | 2,745.00p | 19710 |
12/02/2021 | 2,620.00p | 2,640.00p | 2,590.00p | 2,615.00p | 9032 |
11/02/2021 | 2,720.00p | 2,720.00p | 2,615.00p | 2,640.00p | 27174 |
10/02/2021 | 2,700.00p | 2,735.00p | 2,650.00p | 2,705.00p | 24004 |
09/02/2021 | 2,625.00p | 2,690.00p | 2,585.00p | 2,665.00p | 20503 |
08/02/2021 | 2,550.00p | 2,595.00p | 2,470.00p | 2,565.00p | 52300 |
05/02/2021 | 2,510.00p | 2,515.00p | 2,445.00p | 2,515.00p | 16497 |
04/02/2021 | 2,520.00p | 2,520.00p | 2,460.00p | 2,465.00p | 13748 |
03/02/2021 | 2,525.00p | 2,540.00p | 2,480.00p | 2,505.00p | 22232 |
02/02/2021 | 2,510.00p | 2,565.00p | 2,475.00p | 2,495.00p | 22790 |
01/02/2021 | 2,475.00p | 2,540.00p | 2,475.00p | 2,515.00p | 58766 |
29/01/2021 | 2,495.00p | 2,520.00p | 2,481.44p | 2,500.00p | 37454 |
28/01/2021 | 2,580.00p | 2,580.00p | 2,495.00p | 2,530.00p | 75607 |
27/01/2021 | 2,620.00p | 2,620.06p | 2,545.00p | 2,555.00p | 11340 |
26/01/2021 | 2,645.00p | 2,645.00p | 2,600.00p | 2,625.00p | 11446 |
25/01/2021 | 2,635.00p | 2,643.10p | 2,585.00p | 2,630.00p | 38313 |
22/01/2021 | 2,655.00p | 2,669.00p | 2,595.00p | 2,635.00p | 19215 |
21/01/2021 | 2,710.00p | 2,725.00p | 2,665.00p | 2,685.00p | 12234 |
20/01/2021 | 2,690.00p | 2,720.00p | 2,633.00p | 2,710.00p | 19200 |
19/01/2021 | 2,655.00p | 2,730.00p | 2,625.00p | 2,630.00p | 16320 |
18/01/2021 | 2,805.00p | 2,805.00p | 2,705.00p | 2,720.00p | 7253 |
15/01/2021 | 2,885.00p | 2,885.00p | 2,760.00p | 2,760.00p | 35285 |
14/01/2021 | 2,875.00p | 2,890.00p | 2,810.00p | 2,820.00p | 18162 |
13/01/2021 | 2,800.00p | 2,860.00p | 2,790.00p | 2,825.00p | 45717 |
12/01/2021 | 2,825.00p | 2,840.00p | 2,775.00p | 2,810.00p | 17168 |
11/01/2021 | 2,880.00p | 2,900.00p | 2,812.04p | 2,875.00p | 15087 |
08/01/2021 | 2,850.00p | 2,905.89p | 2,810.00p | 2,850.00p | 32582 |
07/01/2021 | 2,720.00p | 2,815.00p | 2,650.00p | 2,790.00p | 40569 |
06/01/2021 | 2,730.00p | 2,730.00p | 2,684.20p | 2,695.00p | 29936 |
05/01/2021 | 2,575.00p | 2,725.00p | 2,575.00p | 2,725.00p | 29933 |
04/01/2021 | 2,725.00p | 2,749.00p | 2,605.00p | 2,630.00p | 66499 |
31/12/2020 | 2,710.00p | 2,725.00p | 2,680.00p | 2,700.00p | 15905 |
30/12/2020 | 2,755.00p | 2,755.00p | 2,700.00p | 2,720.00p | 21992 |
29/12/2020 | 2,590.00p | 2,750.00p | 2,580.04p | 2,720.00p | 39819 |
24/12/2020 | 2,400.00p | 2,590.00p | 2,390.00p | 2,590.00p | 56720 |
23/12/2020 | 2,600.00p | 2,614.88p | 2,510.00p | 2,525.00p | 14295 |
22/12/2020 | 2,520.00p | 2,545.00p | 2,484.00p | 2,545.00p | 7921 |
21/12/2020 | 2,545.00p | 2,545.00p | 2,445.00p | 2,520.00p | 39271 |
18/12/2020 | 2,650.00p | 2,650.00p | 2,510.00p | 2,560.00p | 24511 |
17/12/2020 | 2,615.00p | 2,630.00p | 2,550.00p | 2,600.00p | 32835 |
16/12/2020 | 2,670.00p | 2,670.00p | 2,553.86p | 2,590.00p | 27618 |
15/12/2020 | 2,585.00p | 2,585.00p | 2,510.00p | 2,560.00p | 15820 |
14/12/2020 | 2,595.00p | 2,600.00p | 2,510.00p | 2,510.00p | 10417 |
11/12/2020 | 2,640.00p | 2,640.00p | 2,520.00p | 2,540.00p | 14516 |
10/12/2020 | 2,600.00p | 2,600.00p | 2,514.80p | 2,580.00p | 27134 |
09/12/2020 | 2,575.00p | 2,630.00p | 2,557.50p | 2,570.00p | 58475 |
08/12/2020 | 2,605.00p | 2,630.00p | 2,570.00p | 2,605.00p | 37932 |
07/12/2020 | 2,675.00p | 2,690.00p | 2,585.00p | 2,600.00p | 81894 |
04/12/2020 | 2,620.00p | 2,720.00p | 2,620.00p | 2,665.00p | 13347 |
03/12/2020 | 2,595.00p | 2,685.00p | 2,591.53p | 2,675.00p | 44401 |
02/12/2020 | 2,575.00p | 2,648.00p | 2,575.00p | 2,630.00p | 13109 |
01/12/2020 | 2,590.00p | 2,600.00p | 2,525.00p | 2,600.00p | 36884 |
30/11/2020 | 2,560.00p | 2,600.00p | 2,480.13p | 2,560.00p | 25589 |
27/11/2020 | 2,495.00p | 2,520.00p | 2,390.00p | 2,515.00p | 36749 |
26/11/2020 | 2,545.00p | 2,590.00p | 2,485.00p | 2,545.00p | 13185 |
25/11/2020 | 2,770.00p | 2,770.00p | 2,595.00p | 2,605.00p | 14602 |
24/11/2020 | 2,775.00p | 2,815.00p | 2,710.00p | 2,765.00p | 25194 |
23/11/2020 | 2,655.00p | 2,715.00p | 2,610.00p | 2,710.00p | 26196 |
20/11/2020 | 2,555.00p | 2,630.00p | 2,555.00p | 2,610.00p | 11056 |
19/11/2020 | 2,590.00p | 2,615.00p | 2,545.80p | 2,600.00p | 28049 |
18/11/2020 | 2,600.00p | 2,640.00p | 2,557.40p | 2,640.00p | 28564 |
17/11/2020 | 2,475.00p | 2,660.00p | 2,475.00p | 2,645.00p | 36476 |
16/11/2020 | 2,465.00p | 2,495.00p | 2,420.00p | 2,470.00p | 13182 |
13/11/2020 | 2,345.00p | 2,450.00p | 2,327.27p | 2,445.00p | 22982 |
12/11/2020 | 2,455.00p | 2,465.00p | 2,385.00p | 2,425.00p | 39303 |
10/11/2020 | 2,270.00p | 2,290.99p | 2,205.00p | 2,265.00p | 29107 |
09/11/2020 | 2,120.00p | 2,270.00p | 2,120.00p | 2,220.00p | 44127 |
06/11/2020 | 2,055.00p | 2,190.00p | 2,004.48p | 2,140.00p | 41070 |
05/11/2020 | 2,075.00p | 2,082.27p | 2,010.00p | 2,010.00p | 94338 |
04/11/2020 | 2,020.00p | 2,075.00p | 2,020.00p | 2,040.00p | 26853 |
03/11/2020 | 2,020.00p | 2,050.00p | 2,000.00p | 2,030.00p | 71742 |
02/11/2020 | 1,966.00p | 2,005.00p | 1,966.00p | 2,000.00p | 16496 |
30/10/2020 | 2,025.00p | 2,040.00p | 2,009.34p | 2,010.00p | 29376 |
29/10/2020 | 2,075.00p | 2,088.05p | 2,025.00p | 2,040.00p | 48339 |
28/10/2020 | 2,065.00p | 2,100.00p | 2,060.00p | 2,085.00p | 19661 |
27/10/2020 | 2,210.00p | 2,240.00p | 2,085.00p | 2,100.00p | 26668 |
26/10/2020 | 2,265.00p | 2,310.00p | 2,200.00p | 2,200.00p | 10607 |
23/10/2020 | 2,280.00p | 2,335.00p | 2,265.00p | 2,285.00p | 44868 |
22/10/2020 | 2,320.00p | 2,320.00p | 2,250.00p | 2,250.00p | 36627 |
21/10/2020 | 2,305.00p | 2,330.00p | 2,285.00p | 2,305.00p | 17197 |
20/10/2020 | 2,335.00p | 2,350.00p | 2,295.00p | 2,295.00p | 23092 |
19/10/2020 | 2,320.00p | 2,355.00p | 2,319.29p | 2,345.00p | 8321 |
16/10/2020 | 2,395.00p | 2,410.00p | 2,360.00p | 2,365.00p | 7277 |
15/10/2020 | 2,370.00p | 2,385.00p | 2,300.18p | 2,380.00p | 14565 |
14/10/2020 | 2,380.00p | 2,440.00p | 2,375.00p | 2,395.00p | 17051 |
13/10/2020 | 2,360.00p | 2,430.00p | 2,355.00p | 2,365.00p | 40468 |
12/10/2020 | 2,435.00p | 2,470.00p | 2,372.59p | 2,400.00p | 16134 |
09/10/2020 | 2,410.00p | 2,450.00p | 2,405.00p | 2,450.00p | 9753 |
08/10/2020 | 2,320.00p | 2,410.00p | 2,320.00p | 2,405.00p | 6426 |
07/10/2020 | 2,390.00p | 2,390.00p | 2,312.45p | 2,375.00p | 9907 |
06/10/2020 | 2,375.00p | 2,375.00p | 2,292.45p | 2,335.00p | 25963 |
05/10/2020 | 2,330.00p | 2,340.00p | 2,280.00p | 2,335.00p | 4641 |
02/10/2020 | 2,305.00p | 2,324.94p | 2,285.00p | 2,300.00p | 4880 |
01/10/2020 | 2,305.00p | 2,370.00p | 2,275.00p | 2,350.00p | 17295 |
30/09/2020 | 2,300.00p | 2,330.00p | 2,223.80p | 2,260.00p | 14208 |
29/09/2020 | 2,345.00p | 2,400.00p | 2,322.20p | 2,350.00p | 3702 |
28/09/2020 | 2,430.00p | 2,470.00p | 2,385.00p | 2,400.00p | 3280 |
25/09/2020 | 2,385.00p | 2,395.00p | 2,316.02p | 2,390.00p | 7211 |
24/09/2020 | 2,390.00p | 2,453.16p | 2,350.00p | 2,390.00p | 21024 |
23/09/2020 | 2,435.00p | 2,483.60p | 2,395.00p | 2,425.00p | 13873 |
22/09/2020 | 2,420.00p | 2,465.00p | 2,380.00p | 2,415.00p | 11989 |
21/09/2020 | 2,515.00p | 2,515.00p | 2,435.00p | 2,480.00p | 21459 |
18/09/2020 | 2,465.00p | 2,535.00p | 2,440.00p | 2,535.00p | 29193 |
17/09/2020 | 2,470.00p | 2,535.00p | 2,455.00p | 2,500.00p | 11486 |
16/09/2020 | 2,490.00p | 2,525.00p | 2,450.00p | 2,500.00p | 18500 |
15/09/2020 | 2,490.00p | 2,520.00p | 2,485.00p | 2,495.00p | 13073 |
14/09/2020 | 2,460.00p | 2,515.00p | 2,442.00p | 2,515.00p | 8691 |
11/09/2020 | 2,475.00p | 2,495.00p | 2,450.00p | 2,475.00p | 13985 |
10/09/2020 | 2,415.00p | 2,470.00p | 2,410.00p | 2,470.00p | 12034 |
09/09/2020 | 2,400.00p | 2,420.00p | 2,390.00p | 2,420.00p | 7045 |
08/09/2020 | 2,445.00p | 2,450.00p | 2,380.00p | 2,435.00p | 7900 |
07/09/2020 | 2,425.00p | 2,465.00p | 2,396.00p | 2,440.00p | 5790 |
04/09/2020 | 2,410.00p | 2,435.00p | 2,385.00p | 2,400.00p | 18387 |
03/09/2020 | 2,380.00p | 2,465.00p | 2,360.00p | 2,390.00p | 27764 |
02/09/2020 | 2,530.00p | 2,530.00p | 2,430.00p | 2,470.00p | 9725 |
01/09/2020 | 2,425.00p | 2,530.00p | 2,420.00p | 2,500.00p | 20186 |
28/08/2020 | 2,410.00p | 2,485.00p | 2,410.00p | 2,465.00p | 17644 |
27/08/2020 | 2,400.00p | 2,485.00p | 2,400.00p | 2,485.00p | 6004 |
26/08/2020 | 2,425.00p | 2,465.00p | 2,345.00p | 2,425.00p | 15226 |
25/08/2020 | 2,425.00p | 2,465.00p | 2,395.00p | 2,425.00p | 7810 |
24/08/2020 | 2,450.00p | 2,466.38p | 2,400.00p | 2,400.00p | 5050 |
21/08/2020 | 2,425.00p | 2,449.40p | 2,395.00p | 2,415.00p | 17726 |
20/08/2020 | 2,375.00p | 2,446.05p | 2,375.00p | 2,415.00p | 12696 |
19/08/2020 | 2,405.00p | 2,427.41p | 2,390.00p | 2,400.00p | 19133 |
14/08/2020 | 2,460.00p | 2,503.45p | 2,460.00p | 2,500.00p | 13229 |
13/08/2020 | 2,470.00p | 2,510.00p | 2,456.55p | 2,500.00p | 12256 |
12/08/2020 | 2,450.00p | 2,505.00p | 2,415.00p | 2,500.00p | 37167 |
11/08/2020 | 2,390.00p | 2,510.00p | 2,390.00p | 2,450.00p | 38203 |
10/08/2020 | 2,240.00p | 2,405.47p | 2,240.00p | 2,355.00p | 32762 |
07/08/2020 | 2,070.00p | 2,135.00p | 2,040.00p | 2,100.00p | 29157 |
06/08/2020 | 2,070.00p | 2,140.00p | 2,039.32p | 2,070.00p | 7764 |
05/08/2020 | 2,085.00p | 2,108.45p | 2,030.00p | 2,095.00p | 9616 |
04/08/2020 | 2,060.00p | 2,095.00p | 1,972.00p | 2,095.00p | 40085 |
31/07/2020 | 2,080.00p | 2,085.00p | 2,055.00p | 2,055.00p | 23149 |
30/07/2020 | 2,125.00p | 2,125.00p | 2,085.00p | 2,085.00p | 7113 |
29/07/2020 | 2,140.00p | 2,140.00p | 2,050.00p | 2,090.00p | 18091 |
28/07/2020 | 2,075.00p | 2,120.00p | 2,075.00p | 2,110.00p | 6709 |
24/07/2020 | 2,100.00p | 2,175.00p | 2,080.00p | 2,125.00p | 19724 |
23/07/2020 | 2,100.00p | 2,155.00p | 2,065.00p | 2,135.00p | 16436 |
22/07/2020 | 2,060.00p | 2,075.00p | 2,041.55p | 2,050.00p | 13443 |
21/07/2020 | 2,100.00p | 2,100.00p | 2,050.00p | 2,075.00p | 45479 |
20/07/2020 | 2,130.00p | 2,130.00p | 2,033.46p | 2,080.00p | 24144 |
17/07/2020 | 2,115.00p | 2,155.00p | 2,080.00p | 2,100.00p | 12623 |
16/07/2020 | 2,120.00p | 2,170.00p | 2,092.41p | 2,130.00p | 19599 |
15/07/2020 | 2,170.00p | 2,225.00p | 2,155.00p | 2,165.00p | 50475 |
14/07/2020 | 2,140.00p | 2,153.97p | 2,070.00p | 2,135.00p | 16225 |
13/07/2020 | 2,115.00p | 2,178.96p | 2,090.00p | 2,140.00p | 26290 |
10/07/2020 | 2,100.00p | 2,120.00p | 2,100.00p | 2,105.00p | 20156 |
09/07/2020 | 2,220.00p | 2,222.07p | 2,110.00p | 2,120.00p | 25305 |
08/07/2020 | 2,300.00p | 2,300.00p | 2,180.00p | 2,190.00p | 9799 |
07/07/2020 | 2,300.00p | 2,300.00p | 2,250.00p | 2,250.00p | 15008 |
06/07/2020 | 2,415.00p | 2,415.00p | 2,280.00p | 2,295.00p | 15149 |
03/07/2020 | 2,300.00p | 2,377.93p | 2,295.00p | 2,375.00p | 21521 |
02/07/2020 | 2,280.00p | 2,326.38p | 2,250.00p | 2,300.00p | 9045 |
01/07/2020 | 2,245.00p | 2,275.00p | 2,205.00p | 2,260.00p | 13296 |
30/06/2020 | 2,290.00p | 2,305.00p | 2,155.00p | 2,245.00p | 27298 |
29/06/2020 | 2,225.00p | 2,285.00p | 2,205.00p | 2,265.00p | 18033 |
26/06/2020 | 2,240.00p | 2,300.00p | 2,205.00p | 2,240.00p | 8313 |
25/06/2020 | 2,220.00p | 2,265.00p | 2,165.00p | 2,220.00p | 20205 |
24/06/2020 | 2,310.00p | 2,390.00p | 2,255.00p | 2,255.00p | 13430 |
23/06/2020 | 2,320.00p | 2,360.00p | 2,315.00p | 2,325.00p | 13954 |
22/06/2020 | 2,500.00p | 2,500.00p | 2,280.00p | 2,290.00p | 46173 |
19/06/2020 | 2,400.00p | 2,460.00p | 2,370.00p | 2,460.00p | 40017 |
18/06/2020 | 2,470.00p | 2,470.00p | 2,350.00p | 2,350.00p | 22359 |
17/06/2020 | 2,365.00p | 2,455.00p | 2,355.00p | 2,430.00p | 13543 |
16/06/2020 | 2,320.00p | 2,400.00p | 2,314.08p | 2,340.00p | 26786 |
15/06/2020 | 2,280.00p | 2,385.00p | 2,234.14p | 2,265.00p | 16796 |
12/06/2020 | 2,320.00p | 2,385.00p | 2,320.00p | 2,335.00p | 23910 |
11/06/2020 | 2,380.00p | 2,420.00p | 2,325.00p | 2,370.00p | 57372 |
10/06/2020 | 2,460.00p | 2,485.00p | 2,370.00p | 2,400.00p | 17313 |
09/06/2020 | 2,445.00p | 2,535.00p | 2,420.00p | 2,450.00p | 51413 |
08/06/2020 | 2,475.00p | 2,520.00p | 2,460.00p | 2,500.00p | 36962 |
05/06/2020 | 2,380.00p | 2,500.00p | 2,377.90p | 2,495.00p | 34539 |
04/06/2020 | 2,355.00p | 2,425.00p | 2,343.00p | 2,380.00p | 15770 |
03/06/2020 | 2,265.00p | 2,370.00p | 2,215.00p | 2,370.00p | 18048 |
02/06/2020 | 2,215.00p | 2,360.00p | 2,200.00p | 2,255.00p | 15518 |
01/06/2020 | 2,320.00p | 2,395.00p | 2,230.00p | 2,265.00p | 19595 |
29/05/2020 | 2,390.00p | 2,390.00p | 2,235.00p | 2,295.00p | 19161 |
28/05/2020 | 2,450.00p | 2,500.00p | 2,335.00p | 2,335.00p | 43203 |
27/05/2020 | 2,410.00p | 2,450.00p | 2,410.00p | 2,450.00p | 41449 |
26/05/2020 | 2,300.00p | 2,420.00p | 2,274.66p | 2,410.00p | 17935 |
25/05/2020 | 2,355.00p | 2,400.00p | 2,337.07p | 2,340.00p | 15650 |
22/05/2020 | 2,355.00p | 2,400.00p | 2,337.07p | 2,340.00p | 15650 |
21/05/2020 | 2,385.00p | 2,440.00p | 2,365.00p | 2,385.00p | 20142 |
20/05/2020 | 2,445.00p | 2,475.00p | 2,390.00p | 2,415.00p | 21762 |
*Close Price adjusted for both dividends and splits