Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/03/2021 | 1,414.00p | 1,458.00p | 1,414.00p | 1,422.00p | 227032 |
17/03/2021 | 1,422.00p | 1,454.00p | 1,420.00p | 1,454.00p | 685349 |
16/03/2021 | 1,386.00p | 1,438.00p | 1,386.00p | 1,424.00p | 239037 |
15/03/2021 | 1,362.00p | 1,404.00p | 1,362.00p | 1,396.00p | 148425 |
12/03/2021 | 1,390.00p | 1,402.00p | 1,383.80p | 1,396.00p | 72822 |
11/03/2021 | 1,370.00p | 1,394.00p | 1,340.00p | 1,388.00p | 109068 |
10/03/2021 | 1,350.00p | 1,370.00p | 1,326.00p | 1,356.00p | 145712 |
09/03/2021 | 1,284.00p | 1,333.52p | 1,271.06p | 1,322.00p | 74382 |
08/03/2021 | 1,310.00p | 1,312.00p | 1,276.00p | 1,312.00p | 50277 |
05/03/2021 | 1,280.00p | 1,312.00p | 1,275.42p | 1,280.00p | 65430 |
04/03/2021 | 1,312.00p | 1,332.00p | 1,284.07p | 1,290.00p | 72795 |
03/03/2021 | 1,310.00p | 1,324.00p | 1,298.00p | 1,310.00p | 96222 |
02/03/2021 | 1,306.00p | 1,306.00p | 1,266.00p | 1,290.00p | 114198 |
01/03/2021 | 1,300.00p | 1,307.69p | 1,266.00p | 1,266.00p | 56322 |
26/02/2021 | 1,280.00p | 1,292.00p | 1,264.00p | 1,272.00p | 112025 |
25/02/2021 | 1,342.00p | 1,342.00p | 1,292.00p | 1,300.00p | 65435 |
24/02/2021 | 1,290.00p | 1,338.00p | 1,290.00p | 1,306.00p | 104090 |
23/02/2021 | 1,272.00p | 1,314.00p | 1,266.00p | 1,298.00p | 128196 |
22/02/2021 | 1,270.00p | 1,303.17p | 1,268.00p | 1,278.00p | 57734 |
19/02/2021 | 1,240.00p | 1,300.00p | 1,240.00p | 1,298.00p | 130532 |
18/02/2021 | 1,278.00p | 1,312.00p | 1,256.00p | 1,256.00p | 100795 |
17/02/2021 | 1,324.00p | 1,330.00p | 1,296.00p | 1,296.00p | 77852 |
16/02/2021 | 1,348.00p | 1,352.00p | 1,292.00p | 1,324.00p | 117523 |
15/02/2021 | 1,338.00p | 1,348.00p | 1,334.00p | 1,338.00p | 51971 |
12/02/2021 | 1,320.00p | 1,346.00p | 1,300.00p | 1,328.00p | 75246 |
11/02/2021 | 1,372.00p | 1,372.00p | 1,304.00p | 1,318.00p | 87211 |
10/02/2021 | 1,348.00p | 1,366.00p | 1,332.00p | 1,334.00p | 63152 |
09/02/2021 | 1,352.00p | 1,356.00p | 1,326.04p | 1,346.00p | 56160 |
08/02/2021 | 1,346.00p | 1,354.00p | 1,322.00p | 1,336.00p | 68375 |
05/02/2021 | 1,404.00p | 1,404.00p | 1,322.00p | 1,330.00p | 92964 |
04/02/2021 | 1,400.00p | 1,400.65p | 1,344.00p | 1,356.00p | 80095 |
03/02/2021 | 1,366.00p | 1,398.00p | 1,344.00p | 1,372.00p | 58473 |
02/02/2021 | 1,348.00p | 1,370.00p | 1,326.00p | 1,350.00p | 101236 |
01/02/2021 | 1,352.00p | 1,382.00p | 1,324.00p | 1,352.00p | 65400 |
29/01/2021 | 1,320.00p | 1,356.00p | 1,316.00p | 1,352.00p | 76177 |
28/01/2021 | 1,338.00p | 1,374.00p | 1,328.00p | 1,358.00p | 461866 |
27/01/2021 | 1,460.00p | 1,460.00p | 1,358.00p | 1,374.00p | 46620 |
26/01/2021 | 1,404.00p | 1,420.00p | 1,396.74p | 1,410.00p | 220315 |
25/01/2021 | 1,406.00p | 1,450.00p | 1,388.00p | 1,388.00p | 50154 |
22/01/2021 | 1,434.00p | 1,437.67p | 1,402.00p | 1,412.00p | 50588 |
21/01/2021 | 1,410.00p | 1,446.00p | 1,400.82p | 1,434.00p | 64631 |
20/01/2021 | 1,396.00p | 1,438.00p | 1,396.00p | 1,430.00p | 47584 |
19/01/2021 | 1,430.00p | 1,430.00p | 1,392.00p | 1,404.00p | 88892 |
18/01/2021 | 1,402.00p | 1,406.00p | 1,368.00p | 1,404.00p | 97125 |
15/01/2021 | 1,412.00p | 1,420.00p | 1,333.45p | 1,396.00p | 56993 |
14/01/2021 | 1,432.00p | 1,433.32p | 1,382.00p | 1,390.00p | 57133 |
13/01/2021 | 1,402.00p | 1,402.00p | 1,376.00p | 1,396.00p | 47433 |
12/01/2021 | 1,430.00p | 1,430.00p | 1,382.00p | 1,392.00p | 90028 |
11/01/2021 | 1,468.00p | 1,468.00p | 1,392.00p | 1,406.00p | 38548 |
08/01/2021 | 1,446.00p | 1,484.00p | 1,446.00p | 1,456.00p | 100810 |
07/01/2021 | 1,446.00p | 1,468.00p | 1,406.00p | 1,466.00p | 75863 |
06/01/2021 | 1,418.00p | 1,418.00p | 1,378.00p | 1,414.00p | 78089 |
05/01/2021 | 1,396.00p | 1,418.00p | 1,375.30p | 1,404.00p | 84471 |
04/01/2021 | 1,398.00p | 1,436.00p | 1,375.00p | 1,422.00p | 65385 |
31/12/2020 | 1,390.00p | 1,410.00p | 1,382.00p | 1,410.00p | 13495 |
30/12/2020 | 1,478.00p | 1,480.00p | 1,406.00p | 1,420.00p | 44863 |
29/12/2020 | 1,410.00p | 1,486.00p | 1,400.00p | 1,468.00p | 103747 |
24/12/2020 | 1,378.00p | 1,398.00p | 1,374.00p | 1,398.00p | 14778 |
23/12/2020 | 1,374.00p | 1,400.00p | 1,366.00p | 1,398.00p | 29309 |
22/12/2020 | 1,390.00p | 1,396.00p | 1,368.00p | 1,384.00p | 27814 |
21/12/2020 | 1,348.00p | 1,400.00p | 1,348.00p | 1,388.00p | 72570 |
18/12/2020 | 1,388.00p | 1,392.00p | 1,370.00p | 1,386.00p | 95943 |
17/12/2020 | 1,374.00p | 1,400.00p | 1,369.82p | 1,388.00p | 91662 |
16/12/2020 | 1,382.00p | 1,406.00p | 1,362.00p | 1,374.00p | 98835 |
15/12/2020 | 1,346.00p | 1,384.00p | 1,342.00p | 1,372.00p | 52427 |
14/12/2020 | 1,354.00p | 1,376.00p | 1,342.00p | 1,346.00p | 60612 |
11/12/2020 | 1,388.00p | 1,388.00p | 1,348.66p | 1,362.00p | 50919 |
10/12/2020 | 1,326.00p | 1,386.00p | 1,326.00p | 1,360.00p | 81420 |
09/12/2020 | 1,350.00p | 1,356.00p | 1,334.00p | 1,356.00p | 38026 |
08/12/2020 | 1,326.00p | 1,366.00p | 1,326.00p | 1,350.00p | 75417 |
07/12/2020 | 1,388.00p | 1,388.00p | 1,338.00p | 1,338.00p | 72354 |
04/12/2020 | 1,352.00p | 1,386.00p | 1,352.00p | 1,384.00p | 63169 |
03/12/2020 | 1,382.00p | 1,382.00p | 1,332.00p | 1,366.00p | 78385 |
02/12/2020 | 1,306.00p | 1,374.00p | 1,302.00p | 1,364.00p | 64093 |
01/12/2020 | 1,328.00p | 1,348.00p | 1,306.00p | 1,318.00p | 74487 |
30/11/2020 | 1,302.00p | 1,351.98p | 1,290.00p | 1,320.00p | 155409 |
27/11/2020 | 1,362.00p | 1,362.00p | 1,298.03p | 1,354.00p | 84194 |
26/11/2020 | 1,350.00p | 1,362.00p | 1,294.00p | 1,330.00p | 97575 |
25/11/2020 | 1,370.00p | 1,398.00p | 1,350.00p | 1,360.00p | 122318 |
24/11/2020 | 1,376.00p | 1,376.00p | 1,350.00p | 1,364.00p | 72904 |
23/11/2020 | 1,360.00p | 1,378.21p | 1,337.46p | 1,348.00p | 36748 |
20/11/2020 | 1,272.00p | 1,348.00p | 1,272.00p | 1,334.00p | 52897 |
19/11/2020 | 1,322.00p | 1,348.00p | 1,298.00p | 1,300.00p | 48387 |
18/11/2020 | 1,392.00p | 1,392.00p | 1,334.00p | 1,348.00p | 51153 |
17/11/2020 | 1,392.00p | 1,405.36p | 1,332.00p | 1,352.00p | 72686 |
16/11/2020 | 1,330.00p | 1,366.00p | 1,292.00p | 1,346.00p | 134538 |
13/11/2020 | 1,300.00p | 1,332.00p | 1,300.00p | 1,306.00p | 64916 |
12/11/2020 | 1,338.00p | 1,364.00p | 1,290.84p | 1,324.00p | 179808 |
10/11/2020 | 1,320.00p | 1,320.00p | 1,252.73p | 1,288.00p | 58534 |
09/11/2020 | 1,320.00p | 1,320.00p | 1,254.00p | 1,260.00p | 66781 |
06/11/2020 | 1,256.00p | 1,270.00p | 1,234.00p | 1,256.00p | 24173 |
05/11/2020 | 1,242.00p | 1,274.00p | 1,214.00p | 1,226.00p | 27433 |
04/11/2020 | 1,192.00p | 1,242.00p | 1,192.00p | 1,224.00p | 35093 |
03/11/2020 | 1,206.00p | 1,240.00p | 1,191.00p | 1,212.00p | 50132 |
02/11/2020 | 1,196.00p | 1,214.00p | 1,186.00p | 1,206.00p | 32457 |
30/10/2020 | 1,170.00p | 1,208.00p | 1,168.00p | 1,200.00p | 61016 |
29/10/2020 | 1,206.00p | 1,212.00p | 1,183.27p | 1,198.00p | 49317 |
28/10/2020 | 1,188.00p | 1,212.00p | 1,186.00p | 1,196.00p | 56451 |
27/10/2020 | 1,208.00p | 1,220.00p | 1,192.00p | 1,212.00p | 37334 |
26/10/2020 | 1,232.00p | 1,258.00p | 1,216.00p | 1,218.00p | 47221 |
23/10/2020 | 1,188.00p | 1,248.00p | 1,173.09p | 1,248.00p | 58814 |
22/10/2020 | 1,208.00p | 1,214.00p | 1,180.00p | 1,188.00p | 41569 |
21/10/2020 | 1,188.00p | 1,208.00p | 1,157.21p | 1,208.00p | 53726 |
20/10/2020 | 1,184.00p | 1,194.00p | 1,170.00p | 1,178.00p | 25103 |
19/10/2020 | 1,204.00p | 1,204.00p | 1,168.00p | 1,170.00p | 35164 |
16/10/2020 | 1,208.00p | 1,230.00p | 1,202.00p | 1,202.00p | 58718 |
15/10/2020 | 1,160.00p | 1,216.00p | 1,160.00p | 1,208.00p | 66381 |
14/10/2020 | 1,196.00p | 1,201.98p | 1,174.00p | 1,192.00p | 27536 |
13/10/2020 | 1,204.00p | 1,210.18p | 1,172.00p | 1,182.00p | 33562 |
12/10/2020 | 1,206.00p | 1,224.91p | 1,184.00p | 1,188.00p | 83646 |
09/10/2020 | 1,232.00p | 1,232.00p | 1,202.00p | 1,202.00p | 61014 |
08/10/2020 | 1,176.00p | 1,246.00p | 1,174.00p | 1,222.00p | 44160 |
07/10/2020 | 1,222.00p | 1,224.00p | 1,198.00p | 1,200.00p | 55904 |
06/10/2020 | 1,202.00p | 1,222.00p | 1,200.00p | 1,214.00p | 39841 |
05/10/2020 | 1,192.00p | 1,208.00p | 1,186.00p | 1,200.00p | 30635 |
02/10/2020 | 1,170.00p | 1,192.00p | 1,166.00p | 1,182.00p | 49808 |
01/10/2020 | 1,194.00p | 1,216.00p | 1,167.27p | 1,180.00p | 43504 |
30/09/2020 | 1,206.00p | 1,230.00p | 1,182.00p | 1,194.00p | 59283 |
29/09/2020 | 1,198.00p | 1,238.00p | 1,198.00p | 1,216.00p | 87269 |
28/09/2020 | 1,236.00p | 1,236.00p | 1,204.18p | 1,216.00p | 38341 |
25/09/2020 | 1,198.00p | 1,220.00p | 1,167.33p | 1,216.00p | 56583 |
24/09/2020 | 1,202.00p | 1,210.00p | 1,188.00p | 1,196.00p | 99113 |
23/09/2020 | 1,236.00p | 1,236.00p | 1,194.50p | 1,200.00p | 87721 |
22/09/2020 | 1,192.00p | 1,222.00p | 1,192.00p | 1,208.00p | 69711 |
21/09/2020 | 1,196.00p | 1,228.00p | 1,190.00p | 1,192.00p | 68444 |
18/09/2020 | 1,234.00p | 1,236.00p | 1,194.38p | 1,210.00p | 164221 |
17/09/2020 | 1,206.00p | 1,222.00p | 1,194.00p | 1,210.00p | 70012 |
16/09/2020 | 1,224.00p | 1,234.00p | 1,200.00p | 1,210.00p | 69048 |
15/09/2020 | 1,192.00p | 1,240.00p | 1,192.00p | 1,226.00p | 63353 |
14/09/2020 | 1,190.00p | 1,232.00p | 1,190.00p | 1,200.00p | 26045 |
11/09/2020 | 1,226.00p | 1,234.00p | 1,208.00p | 1,226.00p | 27731 |
10/09/2020 | 1,212.00p | 1,254.00p | 1,206.00p | 1,226.00p | 89128 |
09/09/2020 | 1,238.00p | 1,238.00p | 1,202.00p | 1,228.00p | 41655 |
08/09/2020 | 1,244.00p | 1,244.00p | 1,194.00p | 1,210.00p | 35314 |
07/09/2020 | 1,242.00p | 1,242.00p | 1,208.00p | 1,214.00p | 21547 |
04/09/2020 | 1,164.00p | 1,230.00p | 1,164.00p | 1,230.00p | 24768 |
03/09/2020 | 1,196.00p | 1,212.00p | 1,186.00p | 1,200.00p | 73580 |
02/09/2020 | 1,246.00p | 1,246.00p | 1,192.00p | 1,200.00p | 53906 |
01/09/2020 | 1,226.00p | 1,238.00p | 1,212.00p | 1,224.00p | 38340 |
28/08/2020 | 1,200.00p | 1,240.00p | 1,194.00p | 1,216.00p | 118971 |
27/08/2020 | 1,248.00p | 1,266.00p | 1,216.00p | 1,222.00p | 66744 |
26/08/2020 | 1,196.00p | 1,248.00p | 1,196.00p | 1,246.00p | 66114 |
25/08/2020 | 1,242.00p | 1,268.00p | 1,196.00p | 1,220.00p | 111783 |
24/08/2020 | 1,246.00p | 1,284.72p | 1,246.00p | 1,260.00p | 52613 |
21/08/2020 | 1,284.00p | 1,343.23p | 1,256.00p | 1,274.00p | 90063 |
20/08/2020 | 1,274.00p | 1,297.08p | 1,254.80p | 1,284.00p | 45852 |
19/08/2020 | 1,276.00p | 1,300.00p | 1,250.00p | 1,282.00p | 78835 |
18/08/2020 | 1,312.00p | 1,338.00p | 1,278.00p | 1,278.00p | 56178 |
17/08/2020 | 1,366.00p | 1,374.00p | 1,324.00p | 1,330.00p | 49835 |
14/08/2020 | 1,342.00p | 1,346.20p | 1,301.80p | 1,334.00p | 117469 |
13/08/2020 | 1,296.00p | 1,338.00p | 1,296.00p | 1,320.00p | 118194 |
12/08/2020 | 1,254.00p | 1,320.00p | 1,254.00p | 1,316.00p | 99635 |
11/08/2020 | 1,266.00p | 1,285.17p | 1,254.00p | 1,274.00p | 79406 |
10/08/2020 | 1,262.00p | 1,288.48p | 1,240.82p | 1,250.00p | 51728 |
07/08/2020 | 1,210.00p | 1,262.00p | 1,210.00p | 1,246.00p | 106153 |
06/08/2020 | 1,264.00p | 1,276.00p | 1,208.00p | 1,220.00p | 109085 |
05/08/2020 | 1,222.00p | 1,306.00p | 1,218.00p | 1,234.00p | 164091 |
04/08/2020 | 1,236.00p | 1,240.00p | 1,210.00p | 1,220.00p | 84687 |
03/08/2020 | 1,214.00p | 1,272.00p | 1,202.00p | 1,224.00p | 76124 |
31/07/2020 | 1,254.00p | 1,286.27p | 1,210.00p | 1,210.00p | 42657 |
30/07/2020 | 1,212.00p | 1,264.00p | 1,210.00p | 1,244.00p | 38156 |
29/07/2020 | 1,240.00p | 1,254.00p | 1,212.00p | 1,228.00p | 23236 |
28/07/2020 | 1,258.00p | 1,266.00p | 1,232.00p | 1,236.00p | 15729 |
27/07/2020 | 1,242.00p | 1,288.00p | 1,218.00p | 1,248.00p | 26212 |
24/07/2020 | 1,276.00p | 1,284.00p | 1,252.00p | 1,270.00p | 17678 |
23/07/2020 | 1,288.00p | 1,294.00p | 1,236.43p | 1,294.00p | 41427 |
22/07/2020 | 1,290.00p | 1,308.00p | 1,268.00p | 1,282.00p | 23017 |
21/07/2020 | 1,324.00p | 1,330.00p | 1,294.00p | 1,304.00p | 42968 |
20/07/2020 | 1,316.00p | 1,340.00p | 1,288.00p | 1,298.00p | 35267 |
17/07/2020 | 1,266.00p | 1,330.00p | 1,244.00p | 1,324.00p | 58306 |
16/07/2020 | 1,260.00p | 1,282.00p | 1,238.00p | 1,276.00p | 27820 |
15/07/2020 | 1,270.00p | 1,296.00p | 1,232.00p | 1,260.00p | 64287 |
14/07/2020 | 1,232.00p | 1,256.00p | 1,203.62p | 1,256.00p | 35996 |
13/07/2020 | 1,278.00p | 1,278.00p | 1,238.00p | 1,252.00p | 26724 |
10/07/2020 | 1,230.00p | 1,280.00p | 1,230.00p | 1,270.00p | 29364 |
09/07/2020 | 1,294.00p | 1,294.00p | 1,252.00p | 1,252.00p | 40745 |
08/07/2020 | 1,266.00p | 1,292.00p | 1,262.00p | 1,270.00p | 70059 |
07/07/2020 | 1,282.00p | 1,306.00p | 1,268.00p | 1,280.00p | 32185 |
06/07/2020 | 1,258.00p | 1,304.00p | 1,240.40p | 1,298.00p | 50782 |
03/07/2020 | 1,242.00p | 1,265.17p | 1,214.00p | 1,240.00p | 47033 |
02/07/2020 | 1,222.00p | 1,254.00p | 1,218.00p | 1,242.00p | 35403 |
01/07/2020 | 1,226.00p | 1,254.00p | 1,222.00p | 1,234.00p | 68942 |
30/06/2020 | 1,254.00p | 1,274.00p | 1,224.00p | 1,244.00p | 72641 |
29/06/2020 | 1,224.00p | 1,282.00p | 1,196.80p | 1,272.00p | 63792 |
26/06/2020 | 1,272.00p | 1,276.77p | 1,228.83p | 1,232.00p | 35321 |
25/06/2020 | 1,266.00p | 1,288.00p | 1,249.20p | 1,260.00p | 37553 |
24/06/2020 | 1,322.00p | 1,344.00p | 1,284.00p | 1,284.00p | 56607 |
23/06/2020 | 1,374.00p | 1,378.00p | 1,314.00p | 1,340.00p | 68838 |
22/06/2020 | 1,296.00p | 1,364.00p | 1,296.00p | 1,350.00p | 42057 |
19/06/2020 | 1,306.00p | 1,334.00p | 1,291.60p | 1,334.00p | 124141 |
18/06/2020 | 1,310.00p | 1,326.00p | 1,298.00p | 1,310.00p | 52324 |
17/06/2020 | 1,340.00p | 1,358.15p | 1,252.00p | 1,320.00p | 137524 |
16/06/2020 | 1,250.00p | 1,327.00p | 1,230.00p | 1,300.00p | 71614 |
15/06/2020 | 1,210.00p | 1,250.00p | 1,210.00p | 1,244.00p | 43960 |
12/06/2020 | 1,206.00p | 1,250.00p | 1,200.00p | 1,238.00p | 56644 |
11/06/2020 | 1,264.00p | 1,310.00p | 1,230.00p | 1,234.00p | 84014 |
10/06/2020 | 1,280.00p | 1,326.00p | 1,280.00p | 1,290.00p | 47707 |
09/06/2020 | 1,288.00p | 1,308.02p | 1,250.00p | 1,290.00p | 48295 |
08/06/2020 | 1,320.00p | 1,348.00p | 1,270.00p | 1,296.00p | 60574 |
05/06/2020 | 1,300.00p | 1,350.00p | 1,270.00p | 1,322.00p | 58800 |
*Close Price adjusted for both dividends and splits