Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/03/2021 | 1,460.00p | 1,469.50p | 1,420.50p | 1,461.00p | 1603623 |
02/03/2021 | 1,450.00p | 1,464.00p | 1,425.50p | 1,450.00p | 3258174 |
01/03/2021 | 1,431.00p | 1,451.50p | 1,408.50p | 1,445.50p | 1581687 |
26/02/2021 | 1,401.00p | 1,425.50p | 1,388.61p | 1,413.00p | 2067837 |
25/02/2021 | 1,446.50p | 1,463.50p | 1,423.00p | 1,435.00p | 1502345 |
24/02/2021 | 1,405.00p | 1,445.50p | 1,396.00p | 1,439.00p | 2453115 |
23/02/2021 | 1,406.00p | 1,426.50p | 1,381.00p | 1,411.50p | 2731578 |
22/02/2021 | 1,365.00p | 1,400.00p | 1,343.00p | 1,400.00p | 2087686 |
19/02/2021 | 1,355.00p | 1,371.00p | 1,352.00p | 1,365.50p | 1373873 |
18/02/2021 | 1,355.00p | 1,358.00p | 1,336.50p | 1,350.00p | 1864473 |
17/02/2021 | 1,360.00p | 1,360.00p | 1,345.50p | 1,347.50p | 1261599 |
16/02/2021 | 1,370.00p | 1,387.50p | 1,348.50p | 1,350.50p | 1589140 |
15/02/2021 | 1,370.00p | 1,385.00p | 1,357.50p | 1,360.50p | 783207 |
12/02/2021 | 1,340.50p | 1,361.00p | 1,333.00p | 1,353.00p | 1204290 |
11/02/2021 | 1,330.00p | 1,378.50p | 1,326.00p | 1,342.00p | 4694935 |
10/02/2021 | 1,317.00p | 1,323.00p | 1,302.50p | 1,320.00p | 1466759 |
09/02/2021 | 1,316.00p | 1,322.50p | 1,309.00p | 1,312.00p | 1292724 |
08/02/2021 | 1,300.00p | 1,322.00p | 1,293.00p | 1,318.00p | 2031556 |
05/02/2021 | 1,256.00p | 1,293.50p | 1,253.50p | 1,287.00p | 1105991 |
04/02/2021 | 1,266.00p | 1,276.00p | 1,248.00p | 1,256.50p | 1303387 |
03/02/2021 | 1,295.00p | 1,299.50p | 1,257.50p | 1,261.00p | 1683348 |
02/02/2021 | 1,293.00p | 1,320.00p | 1,262.00p | 1,283.50p | 1668759 |
01/02/2021 | 1,271.50p | 1,283.50p | 1,251.00p | 1,283.50p | 1594601 |
29/01/2021 | 1,212.50p | 1,247.00p | 1,206.50p | 1,241.00p | 1504194 |
28/01/2021 | 1,220.00p | 1,246.00p | 1,191.50p | 1,242.00p | 1672200 |
27/01/2021 | 1,285.00p | 1,301.50p | 1,194.00p | 1,224.50p | 3609777 |
26/01/2021 | 1,278.50p | 1,284.50p | 1,258.50p | 1,273.50p | 1783137 |
25/01/2021 | 1,283.00p | 1,295.50p | 1,252.00p | 1,271.00p | 1989568 |
22/01/2021 | 1,269.00p | 1,288.50p | 1,249.50p | 1,280.00p | 2920976 |
21/01/2021 | 1,280.00p | 1,294.00p | 1,248.50p | 1,278.00p | 1729043 |
20/01/2021 | 1,254.00p | 1,276.50p | 1,250.50p | 1,270.00p | 3132550 |
19/01/2021 | 1,412.00p | 1,416.44p | 1,137.50p | 1,245.00p | 7291082 |
18/01/2021 | 1,407.00p | 1,419.50p | 1,398.40p | 1,413.50p | 925032 |
15/01/2021 | 1,402.00p | 1,422.00p | 1,395.00p | 1,401.50p | 1825988 |
14/01/2021 | 1,390.00p | 1,410.00p | 1,385.00p | 1,405.50p | 4721974 |
13/01/2021 | 1,423.50p | 1,430.50p | 1,380.00p | 1,391.50p | 9517498 |
12/01/2021 | 1,439.00p | 1,451.00p | 1,421.00p | 1,421.00p | 7293677 |
11/01/2021 | 1,452.00p | 1,468.00p | 1,438.00p | 1,438.00p | 4984643 |
08/01/2021 | 1,474.00p | 1,477.00p | 1,450.00p | 1,475.00p | 4157264 |
07/01/2021 | 1,494.00p | 1,494.00p | 1,460.00p | 1,467.00p | 3397993 |
06/01/2021 | 1,440.00p | 1,468.83p | 1,425.00p | 1,460.00p | 5432571 |
05/01/2021 | 1,405.00p | 1,414.50p | 1,391.50p | 1,403.00p | 5384007 |
04/01/2021 | 1,440.00p | 1,472.50p | 1,399.15p | 1,420.00p | 9102650 |
31/12/2020 | 1,145.00p | 1,147.00p | 1,128.50p | 1,133.50p | 431599 |
30/12/2020 | 1,151.50p | 1,162.00p | 1,147.00p | 1,151.50p | 699693 |
29/12/2020 | 1,167.00p | 1,175.00p | 1,154.50p | 1,158.50p | 1127180 |
28/12/2020 | 1,164.00p | 1,174.50p | 1,143.00p | 1,145.50p | 470684 |
24/12/2020 | 1,164.00p | 1,174.50p | 1,143.00p | 1,145.50p | 470684 |
23/12/2020 | 1,130.00p | 1,163.50p | 1,117.50p | 1,163.50p | 935966 |
22/12/2020 | 1,131.00p | 1,135.00p | 1,118.00p | 1,129.50p | 788157 |
21/12/2020 | 1,125.00p | 1,148.00p | 1,113.00p | 1,132.00p | 1282981 |
18/12/2020 | 1,149.00p | 1,164.30p | 1,142.50p | 1,150.50p | 1974402 |
17/12/2020 | 1,112.00p | 1,148.40p | 1,112.00p | 1,147.00p | 1705886 |
16/12/2020 | 1,095.50p | 1,118.80p | 1,093.50p | 1,110.00p | 1686679 |
15/12/2020 | 1,093.50p | 1,113.50p | 1,087.00p | 1,090.00p | 2182200 |
14/12/2020 | 1,055.00p | 1,096.50p | 1,055.00p | 1,088.00p | 1127042 |
11/12/2020 | 1,055.00p | 1,062.00p | 1,041.50p | 1,056.50p | 1683504 |
10/12/2020 | 1,020.00p | 1,062.00p | 1,012.00p | 1,055.00p | 1471321 |
09/12/2020 | 1,040.50p | 1,046.00p | 1,024.00p | 1,039.50p | 1125131 |
08/12/2020 | 1,020.50p | 1,039.50p | 1,014.06p | 1,033.00p | 1184521 |
07/12/2020 | 1,013.00p | 1,038.00p | 986.60p | 1,035.00p | 1987005 |
04/12/2020 | 1,059.50p | 1,069.00p | 1,010.00p | 1,015.50p | 2391011 |
03/12/2020 | 1,043.00p | 1,103.00p | 1,031.00p | 1,057.50p | 3204190 |
02/12/2020 | 1,038.50p | 1,051.00p | 1,030.50p | 1,040.00p | 1432540 |
01/12/2020 | 1,045.00p | 1,050.50p | 1,032.00p | 1,038.50p | 1227673 |
30/11/2020 | 1,034.00p | 1,058.40p | 1,030.39p | 1,035.50p | 2349150 |
27/11/2020 | 1,017.00p | 1,049.00p | 996.20p | 1,042.50p | 2878899 |
26/11/2020 | 1,022.50p | 1,032.88p | 1,010.50p | 1,015.50p | 1091096 |
25/11/2020 | 999.20p | 1,032.50p | 991.60p | 1,013.50p | 1970409 |
24/11/2020 | 980.80p | 999.40p | 951.52p | 997.00p | 2442237 |
23/11/2020 | 975.20p | 994.60p | 965.60p | 971.00p | 1246014 |
20/11/2020 | 971.00p | 976.20p | 961.80p | 974.80p | 2268151 |
19/11/2020 | 953.60p | 974.00p | 941.20p | 970.20p | 1478839 |
18/11/2020 | 969.00p | 981.00p | 946.80p | 960.40p | 2414874 |
17/11/2020 | 995.60p | 1,001.50p | 965.60p | 973.20p | 1871142 |
16/11/2020 | 1,006.00p | 1,007.50p | 977.60p | 995.00p | 1426963 |
13/11/2020 | 999.00p | 1,021.50p | 989.60p | 999.80p | 1629292 |
12/11/2020 | 1,030.00p | 1,041.50p | 979.38p | 1,000.00p | 2658107 |
10/11/2020 | 990.00p | 1,008.00p | 953.80p | 985.20p | 2623231 |
09/11/2020 | 1,008.00p | 1,033.00p | 971.20p | 976.80p | 3167587 |
06/11/2020 | 985.80p | 1,005.50p | 975.80p | 994.60p | 1408854 |
05/11/2020 | 990.00p | 996.02p | 967.40p | 985.80p | 2153647 |
04/11/2020 | 934.40p | 981.80p | 933.20p | 981.80p | 1993126 |
03/11/2020 | 945.00p | 954.80p | 933.40p | 943.00p | 1704716 |
02/11/2020 | 957.40p | 957.40p | 930.71p | 933.00p | 1680463 |
30/10/2020 | 968.20p | 975.80p | 961.20p | 966.20p | 1260528 |
29/10/2020 | 962.20p | 994.20p | 952.46p | 973.80p | 1875062 |
28/10/2020 | 979.00p | 990.40p | 957.20p | 971.20p | 1742505 |
27/10/2020 | 995.00p | 1,006.00p | 973.40p | 998.00p | 1279892 |
26/10/2020 | 988.00p | 1,019.00p | 981.00p | 991.20p | 1309929 |
23/10/2020 | 1,005.50p | 1,024.50p | 997.80p | 1,004.00p | 1038415 |
22/10/2020 | 969.40p | 1,015.50p | 967.40p | 1,011.00p | 1750084 |
21/10/2020 | 1,032.00p | 1,032.00p | 968.80p | 971.00p | 1945586 |
20/10/2020 | 1,033.00p | 1,043.00p | 1,024.00p | 1,024.50p | 1264410 |
19/10/2020 | 1,061.00p | 1,067.50p | 1,039.50p | 1,039.50p | 1086920 |
16/10/2020 | 1,069.00p | 1,085.50p | 1,064.50p | 1,065.50p | 1155041 |
15/10/2020 | 1,048.00p | 1,064.50p | 1,034.50p | 1,055.00p | 933168 |
14/10/2020 | 1,059.00p | 1,078.50p | 1,049.50p | 1,070.00p | 2511948 |
13/10/2020 | 1,060.00p | 1,060.50p | 1,042.00p | 1,054.00p | 1491858 |
12/10/2020 | 1,087.00p | 1,088.00p | 1,045.00p | 1,065.00p | 1672444 |
09/10/2020 | 1,054.50p | 1,097.43p | 1,054.50p | 1,090.50p | 1584189 |
08/10/2020 | 1,114.50p | 1,156.50p | 1,045.72p | 1,050.00p | 6516048 |
07/10/2020 | 1,034.00p | 1,071.50p | 1,030.50p | 1,051.50p | 2661398 |
06/10/2020 | 1,040.00p | 1,048.00p | 1,021.00p | 1,041.00p | 2848207 |
05/10/2020 | 999.00p | 1,038.50p | 998.00p | 1,031.00p | 2059446 |
02/10/2020 | 990.00p | 996.80p | 973.40p | 995.00p | 1935321 |
01/10/2020 | 985.20p | 1,007.00p | 937.00p | 1,003.00p | 3026120 |
30/09/2020 | 1,006.00p | 1,023.50p | 974.00p | 974.00p | 2385049 |
29/09/2020 | 971.60p | 1,021.24p | 962.84p | 1,014.00p | 2503166 |
28/09/2020 | 982.00p | 994.00p | 969.20p | 975.40p | 1918494 |
25/09/2020 | 863.80p | 1,009.00p | 848.20p | 998.40p | 3362376 |
24/09/2020 | 873.20p | 892.80p | 846.68p | 855.60p | 1633320 |
23/09/2020 | 867.80p | 895.40p | 856.20p | 887.40p | 1827120 |
22/09/2020 | 848.40p | 864.80p | 838.76p | 852.80p | 1247413 |
21/09/2020 | 880.20p | 885.60p | 843.80p | 848.00p | 1971351 |
18/09/2020 | 909.80p | 910.40p | 887.60p | 893.00p | 3486741 |
17/09/2020 | 904.80p | 919.15p | 888.60p | 905.60p | 2001034 |
16/09/2020 | 914.80p | 930.00p | 906.40p | 913.00p | 1847922 |
15/09/2020 | 893.60p | 921.40p | 890.40p | 916.00p | 2144064 |
14/09/2020 | 880.80p | 890.20p | 871.20p | 885.00p | 1982773 |
11/09/2020 | 861.40p | 881.40p | 860.00p | 874.00p | 1669523 |
10/09/2020 | 848.00p | 871.60p | 835.80p | 866.80p | 1959906 |
09/09/2020 | 814.60p | 843.40p | 812.66p | 839.40p | 1948631 |
08/09/2020 | 816.20p | 823.80p | 781.40p | 820.80p | 2421467 |
07/09/2020 | 804.20p | 829.97p | 803.40p | 827.20p | 969121 |
04/09/2020 | 799.60p | 836.40p | 792.00p | 809.00p | 1862157 |
03/09/2020 | 794.20p | 834.40p | 794.20p | 805.40p | 2083604 |
02/09/2020 | 789.60p | 805.99p | 778.80p | 796.20p | 1609155 |
01/09/2020 | 798.40p | 809.20p | 778.80p | 780.80p | 1538929 |
28/08/2020 | 812.80p | 824.40p | 799.36p | 804.20p | 1636284 |
27/08/2020 | 825.40p | 839.40p | 818.00p | 819.80p | 2032580 |
26/08/2020 | 807.40p | 823.80p | 796.80p | 820.00p | 971649 |
25/08/2020 | 784.00p | 806.40p | 782.77p | 800.60p | 1626870 |
24/08/2020 | 789.40p | 800.00p | 771.20p | 771.20p | 1229153 |
21/08/2020 | 753.40p | 786.20p | 753.40p | 786.20p | 2421275 |
20/08/2020 | 756.80p | 765.80p | 748.40p | 748.40p | 1514285 |
19/08/2020 | 779.00p | 790.60p | 759.00p | 769.00p | 1319921 |
18/08/2020 | 752.00p | 786.40p | 750.00p | 773.00p | 2928710 |
14/08/2020 | 802.60p | 805.40p | 758.00p | 769.80p | 1450981 |
13/08/2020 | 796.80p | 810.02p | 771.60p | 800.00p | 2486731 |
12/08/2020 | 789.40p | 798.20p | 771.00p | 785.40p | 2127304 |
11/08/2020 | 730.40p | 788.20p | 723.20p | 785.00p | 3778883 |
10/08/2020 | 730.00p | 733.00p | 707.20p | 716.00p | 1888515 |
07/08/2020 | 720.40p | 733.20p | 718.60p | 725.20p | 1233726 |
06/08/2020 | 703.20p | 724.60p | 693.80p | 724.00p | 1861692 |
05/08/2020 | 697.80p | 711.10p | 690.96p | 703.80p | 2074722 |
04/08/2020 | 682.60p | 707.00p | 682.60p | 686.00p | 1691092 |
03/08/2020 | 663.00p | 691.20p | 653.40p | 691.20p | 1887176 |
31/07/2020 | 687.40p | 691.20p | 661.40p | 664.60p | 3488136 |
30/07/2020 | 712.00p | 718.40p | 648.40p | 683.00p | 5218973 |
29/07/2020 | 712.60p | 724.20p | 710.40p | 714.00p | 1329488 |
28/07/2020 | 731.20p | 739.24p | 708.80p | 714.80p | 1609399 |
27/07/2020 | 740.40p | 750.40p | 722.20p | 731.40p | 1880439 |
24/07/2020 | 740.00p | 754.20p | 736.40p | 741.60p | 2745810 |
23/07/2020 | 771.60p | 773.80p | 735.60p | 746.00p | 2761778 |
22/07/2020 | 774.00p | 785.60p | 744.60p | 768.00p | 2856397 |
21/07/2020 | 790.00p | 811.57p | 743.20p | 770.00p | 5010874 |
20/07/2020 | 885.00p | 887.20p | 863.40p | 872.00p | 1542351 |
17/07/2020 | 886.00p | 892.60p | 873.60p | 880.00p | 3919142 |
16/07/2020 | 889.80p | 890.00p | 851.71p | 879.80p | 10788166 |
15/07/2020 | 880.00p | 921.80p | 873.80p | 913.40p | 6268208 |
14/07/2020 | 854.60p | 875.00p | 852.00p | 868.00p | 1616391 |
13/07/2020 | 873.00p | 877.97p | 856.00p | 870.60p | 1336420 |
10/07/2020 | 822.20p | 863.20p | 818.80p | 863.20p | 2271463 |
09/07/2020 | 821.80p | 849.40p | 820.60p | 834.80p | 2241956 |
08/07/2020 | 808.60p | 825.80p | 800.20p | 809.80p | 1817906 |
07/07/2020 | 800.00p | 818.00p | 793.40p | 817.40p | 1700006 |
06/07/2020 | 793.00p | 800.00p | 780.20p | 789.00p | 988664 |
03/07/2020 | 782.20p | 791.40p | 773.80p | 776.80p | 692179 |
02/07/2020 | 744.80p | 785.80p | 735.20p | 778.80p | 1255870 |
01/07/2020 | 747.20p | 756.60p | 729.40p | 748.40p | 1090818 |
30/06/2020 | 749.40p | 765.80p | 734.00p | 740.60p | 1742848 |
29/06/2020 | 760.80p | 769.00p | 729.00p | 742.80p | 2049876 |
26/06/2020 | 755.40p | 764.60p | 740.60p | 763.60p | 1332569 |
25/06/2020 | 763.60p | 771.00p | 739.00p | 745.20p | 1808825 |
24/06/2020 | 799.00p | 811.97p | 768.20p | 768.20p | 1957644 |
23/06/2020 | 765.00p | 794.60p | 762.00p | 788.20p | 2276794 |
22/06/2020 | 753.60p | 793.40p | 750.00p | 773.00p | 1883753 |
19/06/2020 | 770.00p | 772.80p | 746.80p | 762.00p | 12576173 |
18/06/2020 | 727.60p | 768.40p | 726.80p | 764.80p | 2128313 |
17/06/2020 | 726.20p | 750.20p | 726.20p | 736.00p | 2211882 |
16/06/2020 | 769.40p | 787.20p | 717.40p | 726.60p | 3252352 |
15/06/2020 | 730.80p | 788.60p | 721.40p | 750.00p | 3097882 |
12/06/2020 | 740.60p | 772.00p | 731.19p | 745.60p | 1876593 |
11/06/2020 | 750.20p | 769.20p | 736.60p | 755.40p | 2201545 |
10/06/2020 | 776.60p | 827.50p | 763.20p | 774.60p | 2028853 |
09/06/2020 | 790.20p | 798.20p | 765.20p | 785.80p | 3822925 |
08/06/2020 | 810.00p | 834.60p | 795.40p | 802.40p | 4422891 |
05/06/2020 | 834.00p | 849.00p | 829.00p | 830.60p | 2830773 |
04/06/2020 | 831.80p | 845.20p | 818.73p | 827.00p | 3323483 |
03/06/2020 | 830.80p | 835.60p | 811.80p | 834.80p | 2585451 |
02/06/2020 | 815.00p | 833.00p | 805.00p | 817.60p | 3282244 |
01/06/2020 | 810.00p | 822.20p | 796.80p | 813.20p | 1711610 |
29/05/2020 | 800.20p | 822.60p | 792.80p | 792.80p | 3895394 |
28/05/2020 | 818.20p | 824.60p | 799.00p | 814.80p | 2618658 |
27/05/2020 | 817.60p | 839.00p | 798.40p | 807.20p | 2858580 |
26/05/2020 | 815.00p | 823.80p | 791.60p | 810.00p | 2113362 |
25/05/2020 | 800.40p | 814.80p | 784.80p | 789.00p | 2517748 |
22/05/2020 | 800.40p | 814.80p | 784.80p | 789.00p | 2517748 |
21/05/2020 | 810.40p | 832.60p | 796.42p | 810.20p | 2662183 |
*Close Price adjusted for both dividends and splits