Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/12/2021 | 1,274.50p | 1,326.50p | 1,274.50p | 1,312.50p | 159244 |
20/12/2021 | 1,287.50p | 1,320.50p | 1,287.00p | 1,295.00p | 195908 |
17/12/2021 | 1,320.00p | 1,330.00p | 1,291.50p | 1,298.00p | 416707 |
16/12/2021 | 1,292.00p | 1,314.50p | 1,283.50p | 1,289.50p | 301556 |
15/12/2021 | 1,265.00p | 1,283.50p | 1,265.00p | 1,276.50p | 415424 |
14/12/2021 | 1,276.50p | 1,296.50p | 1,273.00p | 1,273.00p | 275409 |
13/12/2021 | 1,277.50p | 1,288.50p | 1,268.00p | 1,268.00p | 177919 |
10/12/2021 | 1,276.00p | 1,290.00p | 1,276.00p | 1,277.50p | 139636 |
09/12/2021 | 1,280.50p | 1,293.00p | 1,272.50p | 1,284.00p | 161750 |
08/12/2021 | 1,301.00p | 1,306.50p | 1,275.00p | 1,275.50p | 213220 |
07/12/2021 | 1,264.00p | 1,306.00p | 1,264.00p | 1,300.50p | 423843 |
06/12/2021 | 1,264.50p | 1,281.00p | 1,261.60p | 1,273.00p | 159733 |
03/12/2021 | 1,261.50p | 1,274.50p | 1,254.50p | 1,257.50p | 139968 |
02/12/2021 | 1,254.00p | 1,276.50p | 1,254.00p | 1,255.50p | 166358 |
01/12/2021 | 1,300.00p | 1,300.00p | 1,263.50p | 1,272.50p | 221110 |
30/11/2021 | 1,287.50p | 1,296.50p | 1,276.50p | 1,276.50p | 261387 |
29/11/2021 | 1,292.50p | 1,305.50p | 1,275.00p | 1,285.50p | 144478 |
26/11/2021 | 1,262.00p | 1,300.50p | 1,257.00p | 1,275.00p | 327331 |
25/11/2021 | 1,299.00p | 1,299.00p | 1,270.50p | 1,270.50p | 154943 |
24/11/2021 | 1,277.50p | 1,289.00p | 1,271.05p | 1,279.00p | 142547 |
23/11/2021 | 1,278.50p | 1,280.50p | 1,250.50p | 1,268.00p | 195850 |
22/11/2021 | 1,295.50p | 1,295.50p | 1,259.00p | 1,264.00p | 158242 |
19/11/2021 | 1,296.00p | 1,296.00p | 1,270.50p | 1,279.50p | 193637 |
18/11/2021 | 1,266.50p | 1,279.00p | 1,251.66p | 1,273.00p | 276615 |
17/11/2021 | 1,271.50p | 1,279.50p | 1,254.77p | 1,260.00p | 242795 |
16/11/2021 | 1,296.50p | 1,298.00p | 1,278.50p | 1,280.50p | 469542 |
15/11/2021 | 1,273.00p | 1,303.00p | 1,271.00p | 1,297.00p | 147207 |
12/11/2021 | 1,264.50p | 1,293.00p | 1,264.50p | 1,273.50p | 169817 |
11/11/2021 | 1,283.50p | 1,298.50p | 1,271.50p | 1,292.50p | 147082 |
10/11/2021 | 1,261.00p | 1,281.95p | 1,261.00p | 1,278.00p | 233551 |
09/11/2021 | 1,283.00p | 1,299.00p | 1,274.50p | 1,283.50p | 197871 |
08/11/2021 | 1,304.00p | 1,308.50p | 1,293.00p | 1,297.00p | 208830 |
05/11/2021 | 1,304.00p | 1,350.00p | 1,291.50p | 1,300.00p | 281018 |
04/11/2021 | 1,300.00p | 1,309.50p | 1,285.46p | 1,301.00p | 204505 |
03/11/2021 | 1,282.00p | 1,317.50p | 1,253.50p | 1,297.00p | 326445 |
02/11/2021 | 1,292.00p | 1,292.00p | 1,248.24p | 1,282.50p | 305353 |
01/11/2021 | 1,332.00p | 1,332.00p | 1,275.50p | 1,286.50p | 384838 |
29/10/2021 | 1,335.00p | 1,335.00p | 1,241.50p | 1,316.50p | 913932 |
28/10/2021 | 1,396.50p | 1,396.50p | 1,312.89p | 1,327.50p | 1135243 |
27/10/2021 | 1,453.50p | 1,473.50p | 1,393.50p | 1,402.00p | 547975 |
26/10/2021 | 1,409.50p | 1,483.00p | 1,409.50p | 1,469.50p | 370110 |
25/10/2021 | 1,398.00p | 1,443.50p | 1,381.50p | 1,430.00p | 726986 |
22/10/2021 | 1,403.50p | 1,410.50p | 1,377.50p | 1,393.00p | 290466 |
21/10/2021 | 1,405.50p | 1,425.94p | 1,401.00p | 1,402.50p | 199363 |
20/10/2021 | 1,429.00p | 1,430.00p | 1,412.50p | 1,417.50p | 127248 |
19/10/2021 | 1,435.00p | 1,440.00p | 1,417.00p | 1,419.00p | 204085 |
18/10/2021 | 1,425.00p | 1,436.50p | 1,402.50p | 1,436.50p | 136092 |
15/10/2021 | 1,410.00p | 1,413.50p | 1,396.00p | 1,411.00p | 150456 |
14/10/2021 | 1,410.00p | 1,410.00p | 1,387.00p | 1,403.00p | 163471 |
13/10/2021 | 1,387.50p | 1,397.80p | 1,375.50p | 1,392.00p | 124824 |
12/10/2021 | 1,375.50p | 1,399.00p | 1,375.00p | 1,388.50p | 109576 |
11/10/2021 | 1,400.00p | 1,413.50p | 1,387.00p | 1,389.50p | 151328 |
08/10/2021 | 1,400.00p | 1,404.00p | 1,379.00p | 1,397.00p | 130352 |
07/10/2021 | 1,405.50p | 1,410.00p | 1,377.50p | 1,401.50p | 278790 |
06/10/2021 | 1,400.00p | 1,406.00p | 1,371.50p | 1,389.50p | 266404 |
05/10/2021 | 1,423.50p | 1,433.00p | 1,392.50p | 1,402.00p | 399110 |
04/10/2021 | 1,445.00p | 1,464.50p | 1,396.00p | 1,407.00p | 501246 |
01/10/2021 | 1,373.50p | 1,393.00p | 1,369.50p | 1,380.00p | 181361 |
30/09/2021 | 1,400.00p | 1,409.50p | 1,390.00p | 1,390.00p | 232917 |
29/09/2021 | 1,390.00p | 1,405.50p | 1,390.00p | 1,396.00p | 442892 |
28/09/2021 | 1,407.00p | 1,408.00p | 1,378.00p | 1,390.00p | 389552 |
27/09/2021 | 1,420.00p | 1,426.00p | 1,406.50p | 1,408.00p | 152520 |
24/09/2021 | 1,385.00p | 1,422.50p | 1,382.00p | 1,418.00p | 220977 |
23/09/2021 | 1,421.50p | 1,433.50p | 1,395.50p | 1,397.50p | 164314 |
22/09/2021 | 1,377.50p | 1,418.50p | 1,377.50p | 1,410.00p | 144191 |
21/09/2021 | 1,390.00p | 1,421.00p | 1,373.50p | 1,398.50p | 291852 |
20/09/2021 | 1,379.50p | 1,404.00p | 1,365.00p | 1,393.00p | 159604 |
17/09/2021 | 1,382.00p | 1,400.00p | 1,380.00p | 1,380.00p | 658623 |
16/09/2021 | 1,366.00p | 1,403.50p | 1,366.00p | 1,384.50p | 211834 |
15/09/2021 | 1,392.00p | 1,400.50p | 1,370.00p | 1,373.00p | 211142 |
14/09/2021 | 1,400.00p | 1,406.00p | 1,387.00p | 1,393.00p | 1050272 |
13/09/2021 | 1,435.00p | 1,442.50p | 1,384.00p | 1,387.00p | 227891 |
10/09/2021 | 1,405.50p | 1,432.00p | 1,396.50p | 1,431.50p | 206547 |
09/09/2021 | 1,397.50p | 1,414.00p | 1,386.26p | 1,410.50p | 239466 |
08/09/2021 | 1,434.50p | 1,434.50p | 1,393.50p | 1,400.00p | 133887 |
07/09/2021 | 1,415.00p | 1,415.50p | 1,395.00p | 1,413.00p | 223211 |
06/09/2021 | 1,428.00p | 1,430.00p | 1,405.75p | 1,412.00p | 108305 |
03/09/2021 | 1,415.50p | 1,430.00p | 1,401.50p | 1,424.50p | 288439 |
02/09/2021 | 1,459.50p | 1,462.00p | 1,406.00p | 1,416.00p | 583828 |
01/09/2021 | 1,475.50p | 1,499.50p | 1,466.00p | 1,472.50p | 261790 |
31/08/2021 | 1,492.00p | 1,507.00p | 1,477.00p | 1,494.50p | 302549 |
27/08/2021 | 1,470.00p | 1,491.50p | 1,458.50p | 1,491.50p | 272723 |
26/08/2021 | 1,461.50p | 1,484.50p | 1,450.98p | 1,475.00p | 207004 |
25/08/2021 | 1,508.00p | 1,509.00p | 1,482.00p | 1,482.00p | 253501 |
24/08/2021 | 1,493.00p | 1,500.50p | 1,487.00p | 1,500.50p | 146514 |
23/08/2021 | 1,515.00p | 1,526.86p | 1,483.00p | 1,489.50p | 254878 |
20/08/2021 | 1,489.50p | 1,528.00p | 1,479.00p | 1,520.00p | 218480 |
19/08/2021 | 1,506.00p | 1,506.00p | 1,472.00p | 1,477.00p | 273629 |
18/08/2021 | 1,500.00p | 1,527.00p | 1,483.50p | 1,506.00p | 220422 |
17/08/2021 | 1,490.50p | 1,556.00p | 1,464.87p | 1,502.50p | 706405 |
16/08/2021 | 1,400.00p | 1,430.50p | 1,389.50p | 1,429.50p | 221974 |
13/08/2021 | 1,411.50p | 1,413.50p | 1,383.50p | 1,400.00p | 157392 |
12/08/2021 | 1,375.50p | 1,407.50p | 1,375.50p | 1,404.50p | 272022 |
11/08/2021 | 1,392.50p | 1,402.00p | 1,392.00p | 1,393.00p | 227680 |
10/08/2021 | 1,420.50p | 1,420.50p | 1,386.50p | 1,393.50p | 104733 |
09/08/2021 | 1,404.50p | 1,406.00p | 1,390.50p | 1,392.00p | 146595 |
06/08/2021 | 1,433.50p | 1,435.00p | 1,405.00p | 1,409.00p | 124205 |
05/08/2021 | 1,435.00p | 1,435.00p | 1,416.50p | 1,428.50p | 133708 |
04/08/2021 | 1,435.00p | 1,435.00p | 1,407.25p | 1,431.00p | 180681 |
03/08/2021 | 1,425.00p | 1,436.00p | 1,401.50p | 1,413.50p | 148497 |
02/08/2021 | 1,385.00p | 1,425.00p | 1,385.00p | 1,400.00p | 179477 |
30/07/2021 | 1,393.00p | 1,413.00p | 1,385.50p | 1,401.00p | 259766 |
29/07/2021 | 1,388.50p | 1,416.00p | 1,386.00p | 1,400.00p | 271645 |
28/07/2021 | 1,385.00p | 1,411.00p | 1,384.50p | 1,384.50p | 199380 |
27/07/2021 | 1,400.00p | 1,400.00p | 1,364.00p | 1,378.00p | 94402 |
26/07/2021 | 1,354.00p | 1,395.00p | 1,354.00p | 1,376.50p | 63713 |
23/07/2021 | 1,351.50p | 1,381.00p | 1,351.50p | 1,377.50p | 92071 |
22/07/2021 | 1,350.00p | 1,387.00p | 1,345.00p | 1,361.00p | 177315 |
21/07/2021 | 1,335.50p | 1,344.51p | 1,313.00p | 1,343.00p | 117189 |
20/07/2021 | 1,324.50p | 1,340.00p | 1,313.00p | 1,315.50p | 202716 |
19/07/2021 | 1,345.00p | 1,352.50p | 1,318.50p | 1,324.00p | 163688 |
16/07/2021 | 1,381.00p | 1,381.00p | 1,345.76p | 1,352.00p | 109341 |
15/07/2021 | 1,378.00p | 1,378.00p | 1,349.50p | 1,351.00p | 146719 |
14/07/2021 | 1,395.00p | 1,406.36p | 1,358.00p | 1,364.50p | 197216 |
13/07/2021 | 1,380.00p | 1,412.00p | 1,380.00p | 1,406.00p | 202862 |
12/07/2021 | 1,361.00p | 1,402.50p | 1,356.57p | 1,397.00p | 400988 |
09/07/2021 | 1,375.50p | 1,375.50p | 1,336.24p | 1,367.00p | 203456 |
08/07/2021 | 1,347.50p | 1,352.50p | 1,332.50p | 1,350.00p | 136258 |
07/07/2021 | 1,369.50p | 1,374.50p | 1,349.00p | 1,352.00p | 141497 |
06/07/2021 | 1,351.00p | 1,383.00p | 1,346.50p | 1,368.50p | 143224 |
05/07/2021 | 1,392.00p | 1,392.00p | 1,352.50p | 1,365.50p | 157543 |
02/07/2021 | 1,370.00p | 1,393.50p | 1,360.50p | 1,383.50p | 257311 |
01/07/2021 | 1,341.50p | 1,370.00p | 1,327.00p | 1,370.00p | 315063 |
30/06/2021 | 1,373.00p | 1,373.00p | 1,315.50p | 1,335.00p | 356384 |
29/06/2021 | 1,350.00p | 1,376.00p | 1,343.50p | 1,373.00p | 302937 |
28/06/2021 | 1,381.00p | 1,381.00p | 1,344.00p | 1,349.00p | 163415 |
25/06/2021 | 1,376.50p | 1,377.00p | 1,352.00p | 1,377.00p | 179416 |
24/06/2021 | 1,400.00p | 1,400.00p | 1,360.00p | 1,367.00p | 201317 |
23/06/2021 | 1,395.00p | 1,395.00p | 1,369.50p | 1,376.00p | 174939 |
22/06/2021 | 1,384.00p | 1,400.50p | 1,372.00p | 1,391.50p | 192568 |
21/06/2021 | 1,387.00p | 1,395.00p | 1,363.00p | 1,391.50p | 279173 |
18/06/2021 | 1,413.50p | 1,421.00p | 1,379.00p | 1,387.00p | 496339 |
17/06/2021 | 1,385.00p | 1,412.50p | 1,382.50p | 1,404.50p | 237607 |
16/06/2021 | 1,435.50p | 1,440.50p | 1,386.00p | 1,404.00p | 296659 |
15/06/2021 | 1,434.00p | 1,445.00p | 1,414.00p | 1,421.50p | 245495 |
14/06/2021 | 1,414.00p | 1,454.50p | 1,414.00p | 1,433.50p | 243273 |
11/06/2021 | 1,433.00p | 1,436.50p | 1,426.00p | 1,429.50p | 143577 |
10/06/2021 | 1,411.00p | 1,437.50p | 1,411.00p | 1,434.50p | 181705 |
09/06/2021 | 1,455.00p | 1,458.50p | 1,426.50p | 1,438.50p | 195720 |
08/06/2021 | 1,480.00p | 1,480.50p | 1,450.50p | 1,450.50p | 172033 |
07/06/2021 | 1,470.00p | 1,476.00p | 1,455.00p | 1,476.00p | 162129 |
04/06/2021 | 1,477.00p | 1,483.50p | 1,457.50p | 1,470.50p | 101333 |
03/06/2021 | 1,500.00p | 1,507.50p | 1,466.00p | 1,480.50p | 137858 |
02/06/2021 | 1,510.00p | 1,519.00p | 1,483.00p | 1,499.50p | 148670 |
01/06/2021 | 1,510.50p | 1,530.70p | 1,494.00p | 1,504.00p | 139672 |
31/05/2021 | 1,500.00p | 1,542.00p | 1,500.00p | 1,511.00p | 175561 |
28/05/2021 | 1,500.00p | 1,542.00p | 1,500.00p | 1,511.00p | 172182 |
27/05/2021 | 1,574.00p | 1,581.50p | 1,510.00p | 1,515.50p | 367323 |
26/05/2021 | 1,567.00p | 1,586.98p | 1,567.00p | 1,573.50p | 164541 |
25/05/2021 | 1,570.00p | 1,579.00p | 1,554.50p | 1,573.00p | 329987 |
24/05/2021 | 1,545.50p | 1,569.00p | 1,530.00p | 1,559.00p | 131539 |
21/05/2021 | 1,527.00p | 1,565.00p | 1,515.50p | 1,546.00p | 295379 |
20/05/2021 | 1,488.00p | 1,544.00p | 1,486.99p | 1,537.00p | 364944 |
19/05/2021 | 1,455.00p | 1,481.50p | 1,455.00p | 1,481.50p | 214949 |
18/05/2021 | 1,477.50p | 1,484.00p | 1,456.00p | 1,463.00p | 284453 |
17/05/2021 | 1,445.00p | 1,485.24p | 1,445.00p | 1,475.00p | 256225 |
14/05/2021 | 1,456.50p | 1,464.00p | 1,440.01p | 1,463.50p | 307215 |
13/05/2021 | 1,428.50p | 1,428.50p | 1,395.50p | 1,437.00p | 176606 |
12/05/2021 | 1,438.00p | 1,443.50p | 1,406.00p | 1,412.00p | 157740 |
11/05/2021 | 1,457.00p | 1,461.00p | 1,415.00p | 1,431.00p | 250846 |
10/05/2021 | 1,470.50p | 1,476.00p | 1,450.50p | 1,461.50p | 197906 |
07/05/2021 | 1,436.50p | 1,464.50p | 1,427.50p | 1,462.00p | 271054 |
06/05/2021 | 1,424.00p | 1,429.50p | 1,413.50p | 1,420.00p | 162965 |
05/05/2021 | 1,401.00p | 1,433.50p | 1,400.00p | 1,424.00p | 223209 |
04/05/2021 | 1,437.00p | 1,462.00p | 1,398.50p | 1,404.00p | 402604 |
03/05/2021 | 1,395.50p | 1,420.00p | 1,371.50p | 1,420.00p | 822149 |
30/04/2021 | 1,395.50p | 1,420.00p | 1,371.50p | 1,420.00p | 822149 |
29/04/2021 | 1,440.00p | 1,454.00p | 1,393.50p | 1,401.50p | 469413 |
28/04/2021 | 1,464.50p | 1,494.00p | 1,429.00p | 1,434.00p | 284522 |
27/04/2021 | 1,500.00p | 1,509.11p | 1,474.50p | 1,478.00p | 202125 |
26/04/2021 | 1,512.00p | 1,515.00p | 1,490.50p | 1,494.00p | 209239 |
23/04/2021 | 1,510.50p | 1,525.71p | 1,504.50p | 1,510.00p | 126418 |
22/04/2021 | 1,515.50p | 1,522.50p | 1,493.50p | 1,522.00p | 464058 |
21/04/2021 | 1,500.00p | 1,533.59p | 1,495.50p | 1,505.50p | 1003591 |
20/04/2021 | 1,530.00p | 1,530.00p | 1,493.50p | 1,496.00p | 404565 |
19/04/2021 | 1,550.00p | 1,550.00p | 1,525.00p | 1,525.00p | 259328 |
16/04/2021 | 1,531.00p | 1,556.50p | 1,531.00p | 1,537.50p | 315980 |
15/04/2021 | 1,550.00p | 1,550.00p | 1,520.00p | 1,536.00p | 299829 |
14/04/2021 | 1,531.50p | 1,535.50p | 1,498.50p | 1,527.00p | 354095 |
13/04/2021 | 1,546.00p | 1,574.00p | 1,508.00p | 1,512.00p | 995818 |
12/04/2021 | 1,520.00p | 1,527.00p | 1,500.00p | 1,523.00p | 273788 |
09/04/2021 | 1,482.50p | 1,513.00p | 1,482.00p | 1,509.00p | 220885 |
08/04/2021 | 1,460.00p | 1,483.50p | 1,446.50p | 1,483.50p | 278244 |
07/04/2021 | 1,449.50p | 1,455.50p | 1,437.00p | 1,440.00p | 265950 |
06/04/2021 | 1,425.00p | 1,465.50p | 1,416.00p | 1,440.00p | 298197 |
01/04/2021 | 1,415.00p | 1,425.00p | 1,399.00p | 1,411.50p | 169865 |
31/03/2021 | 1,401.00p | 1,408.00p | 1,380.00p | 1,400.00p | 278340 |
30/03/2021 | 1,396.50p | 1,410.00p | 1,378.00p | 1,380.00p | 214901 |
29/03/2021 | 1,388.00p | 1,419.50p | 1,385.00p | 1,396.50p | 320707 |
26/03/2021 | 1,397.00p | 1,410.50p | 1,376.50p | 1,399.50p | 291671 |
25/03/2021 | 1,368.00p | 1,402.00p | 1,364.00p | 1,375.00p | 429058 |
24/03/2021 | 1,371.00p | 1,378.00p | 1,365.00p | 1,370.50p | 161710 |
23/03/2021 | 1,427.00p | 1,427.00p | 1,365.74p | 1,368.50p | 320310 |
22/03/2021 | 1,400.00p | 1,442.46p | 1,394.50p | 1,398.00p | 268958 |
19/03/2021 | 1,408.00p | 1,413.50p | 1,380.59p | 1,398.00p | 1369822 |
18/03/2021 | 1,336.50p | 1,395.00p | 1,336.50p | 1,393.50p | 321850 |
17/03/2021 | 1,360.50p | 1,374.99p | 1,342.00p | 1,360.00p | 344265 |
16/03/2021 | 1,298.00p | 1,392.00p | 1,298.00p | 1,361.00p | 475800 |
15/03/2021 | 1,344.00p | 1,344.00p | 1,308.50p | 1,323.50p | 294154 |
12/03/2021 | 1,300.00p | 1,325.00p | 1,294.50p | 1,313.50p | 381486 |
*Close Price adjusted for both dividends and splits