Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/12/2021 | 1,224.00p | 1,253.00p | 1,222.00p | 1,253.00p | 15793861 |
20/12/2021 | 1,238.00p | 1,240.50p | 1,217.00p | 1,217.00p | 5805374 |
17/12/2021 | 1,263.50p | 1,283.00p | 1,263.50p | 1,275.00p | 7595704 |
16/12/2021 | 1,288.00p | 1,293.50p | 1,265.00p | 1,273.50p | 5397907 |
15/12/2021 | 1,273.00p | 1,280.50p | 1,259.50p | 1,265.00p | 5120453 |
14/12/2021 | 1,282.50p | 1,290.00p | 1,273.00p | 1,277.50p | 5514963 |
13/12/2021 | 1,302.50p | 1,312.00p | 1,274.00p | 1,274.00p | 10315076 |
10/12/2021 | 1,302.00p | 1,328.50p | 1,298.00p | 1,298.00p | 7961136 |
09/12/2021 | 1,320.50p | 1,330.00p | 1,314.00p | 1,315.00p | 2509818 |
08/12/2021 | 1,321.50p | 1,334.00p | 1,303.50p | 1,328.50p | 3017123 |
07/12/2021 | 1,320.00p | 1,330.00p | 1,315.50p | 1,320.00p | 8748750 |
06/12/2021 | 1,279.00p | 1,313.00p | 1,274.00p | 1,306.50p | 4016521 |
03/12/2021 | 1,291.00p | 1,300.00p | 1,274.50p | 1,281.00p | 3872854 |
02/12/2021 | 1,291.50p | 1,299.50p | 1,255.50p | 1,270.50p | 4095068 |
01/12/2021 | 1,285.00p | 1,316.50p | 1,277.50p | 1,314.00p | 4484903 |
30/11/2021 | 1,268.50p | 1,296.00p | 1,260.05p | 1,276.00p | 9954375 |
29/11/2021 | 1,315.00p | 1,322.54p | 1,293.00p | 1,294.50p | 6381137 |
26/11/2021 | 1,353.50p | 1,354.50p | 1,303.50p | 1,303.50p | 10434543 |
25/11/2021 | 1,431.50p | 1,431.50p | 1,415.50p | 1,419.50p | 2525992 |
24/11/2021 | 1,437.50p | 1,440.00p | 1,411.50p | 1,431.00p | 10298937 |
23/11/2021 | 1,415.50p | 1,443.00p | 1,414.00p | 1,435.00p | 2429965 |
22/11/2021 | 1,449.50p | 1,452.00p | 1,422.00p | 1,436.00p | 3591206 |
19/11/2021 | 1,470.00p | 1,491.72p | 1,417.50p | 1,451.00p | 5576314 |
18/11/2021 | 1,485.00p | 1,504.00p | 1,466.50p | 1,468.00p | 5998673 |
17/11/2021 | 1,487.00p | 1,496.50p | 1,483.00p | 1,488.50p | 8913120 |
16/11/2021 | 1,499.00p | 1,503.00p | 1,486.00p | 1,492.50p | 2860796 |
15/11/2021 | 1,497.50p | 1,508.00p | 1,491.00p | 1,504.00p | 1640433 |
12/11/2021 | 1,495.50p | 1,516.50p | 1,489.50p | 1,509.00p | 12241173 |
11/11/2021 | 1,497.00p | 1,513.50p | 1,493.00p | 1,499.50p | 2391091 |
10/11/2021 | 1,473.50p | 1,498.50p | 1,466.50p | 1,498.50p | 5104248 |
09/11/2021 | 1,497.50p | 1,501.00p | 1,480.00p | 1,480.00p | 9448007 |
08/11/2021 | 1,475.00p | 1,493.50p | 1,467.00p | 1,489.00p | 2686549 |
05/11/2021 | 1,462.00p | 1,478.50p | 1,457.00p | 1,475.50p | 4854642 |
04/11/2021 | 1,478.50p | 1,482.00p | 1,463.50p | 1,468.50p | 3173409 |
03/11/2021 | 1,464.50p | 1,486.00p | 1,453.00p | 1,476.00p | 3063888 |
02/11/2021 | 1,491.50p | 1,496.50p | 1,482.00p | 1,482.00p | 5339895 |
01/11/2021 | 1,503.50p | 1,509.00p | 1,491.00p | 1,497.00p | 2437978 |
29/10/2021 | 1,480.00p | 1,494.50p | 1,469.00p | 1,494.50p | 4152666 |
28/10/2021 | 1,484.00p | 1,488.00p | 1,474.00p | 1,485.50p | 1959902 |
27/10/2021 | 1,482.00p | 1,501.00p | 1,480.00p | 1,491.50p | 9998753 |
26/10/2021 | 1,466.00p | 1,497.50p | 1,462.00p | 1,489.00p | 3359785 |
25/10/2021 | 1,459.00p | 1,480.00p | 1,449.50p | 1,464.00p | 2375642 |
22/10/2021 | 1,436.00p | 1,467.50p | 1,434.50p | 1,457.00p | 2503832 |
21/10/2021 | 1,435.00p | 1,450.50p | 1,427.50p | 1,450.50p | 3320809 |
20/10/2021 | 1,445.00p | 1,452.00p | 1,432.50p | 1,445.00p | 2616582 |
19/10/2021 | 1,423.00p | 1,453.50p | 1,416.00p | 1,446.00p | 3119864 |
18/10/2021 | 1,442.50p | 1,447.02p | 1,422.00p | 1,433.00p | 2680050 |
15/10/2021 | 1,456.00p | 1,471.50p | 1,445.00p | 1,454.50p | 2699938 |
14/10/2021 | 1,444.50p | 1,454.50p | 1,438.50p | 1,451.50p | 3024538 |
13/10/2021 | 1,451.50p | 1,460.50p | 1,426.50p | 1,435.50p | 8659568 |
12/10/2021 | 1,454.50p | 1,468.00p | 1,448.00p | 1,458.00p | 3741998 |
11/10/2021 | 1,494.50p | 1,500.50p | 1,479.50p | 1,488.00p | 3318443 |
08/10/2021 | 1,507.00p | 1,510.00p | 1,480.00p | 1,501.50p | 4593999 |
07/10/2021 | 1,500.00p | 1,519.00p | 1,486.00p | 1,505.00p | 4617527 |
06/10/2021 | 1,473.00p | 1,492.00p | 1,453.50p | 1,479.50p | 5388204 |
05/10/2021 | 1,449.00p | 1,479.50p | 1,434.50p | 1,473.50p | 5297960 |
04/10/2021 | 1,437.00p | 1,454.25p | 1,422.00p | 1,439.00p | 24907380 |
01/10/2021 | 1,435.00p | 1,460.00p | 1,427.50p | 1,450.50p | 5712957 |
30/09/2021 | 1,458.00p | 1,462.00p | 1,438.00p | 1,455.00p | 4790823 |
29/09/2021 | 1,429.00p | 1,447.50p | 1,426.50p | 1,447.50p | 6808181 |
28/09/2021 | 1,436.00p | 1,439.00p | 1,406.00p | 1,421.00p | 6297577 |
27/09/2021 | 1,412.50p | 1,443.00p | 1,410.50p | 1,429.00p | 6470583 |
24/09/2021 | 1,378.50p | 1,392.00p | 1,366.50p | 1,392.00p | 8584203 |
23/09/2021 | 1,434.00p | 1,442.50p | 1,390.00p | 1,390.00p | 5764020 |
22/09/2021 | 1,381.50p | 1,423.50p | 1,381.50p | 1,421.00p | 4420107 |
21/09/2021 | 1,328.00p | 1,371.00p | 1,328.00p | 1,363.50p | 8989934 |
20/09/2021 | 1,400.50p | 1,402.50p | 1,313.00p | 1,324.50p | 10538845 |
17/09/2021 | 1,462.00p | 1,468.50p | 1,439.05p | 1,445.50p | 7163961 |
16/09/2021 | 1,464.00p | 1,468.00p | 1,448.00p | 1,462.00p | 6666382 |
15/09/2021 | 1,446.00p | 1,465.00p | 1,441.01p | 1,451.00p | 5516534 |
14/09/2021 | 1,471.50p | 1,474.00p | 1,435.75p | 1,451.50p | 3478030 |
13/09/2021 | 1,475.00p | 1,499.50p | 1,474.26p | 1,479.00p | 4789870 |
10/09/2021 | 1,489.00p | 1,502.50p | 1,475.50p | 1,484.00p | 3013816 |
09/09/2021 | 1,512.50p | 1,512.50p | 1,478.50p | 1,484.50p | 14605956 |
08/09/2021 | 1,538.00p | 1,554.50p | 1,519.50p | 1,531.00p | 5988183 |
07/09/2021 | 1,551.00p | 1,555.00p | 1,545.00p | 1,552.50p | 3312510 |
06/09/2021 | 1,542.50p | 1,566.00p | 1,539.76p | 1,553.50p | 2791297 |
03/09/2021 | 1,532.00p | 1,542.00p | 1,522.50p | 1,537.00p | 8990611 |
02/09/2021 | 1,479.00p | 1,541.50p | 1,475.00p | 1,536.50p | 4051013 |
01/09/2021 | 1,510.00p | 1,510.00p | 1,473.09p | 1,481.00p | 4530285 |
31/08/2021 | 1,514.50p | 1,519.50p | 1,495.75p | 1,515.00p | 5842615 |
27/08/2021 | 1,528.50p | 1,542.00p | 1,508.00p | 1,527.00p | 5698263 |
26/08/2021 | 1,527.00p | 1,544.50p | 1,522.50p | 1,531.50p | 2674734 |
25/08/2021 | 1,522.50p | 1,548.00p | 1,517.00p | 1,542.00p | 7541352 |
24/08/2021 | 1,499.50p | 1,520.50p | 1,479.99p | 1,520.50p | 4530862 |
23/08/2021 | 1,489.50p | 1,504.00p | 1,486.00p | 1,495.00p | 3816231 |
20/08/2021 | 1,449.50p | 1,454.50p | 1,436.50p | 1,454.50p | 3630014 |
19/08/2021 | 1,460.00p | 1,465.50p | 1,436.00p | 1,447.00p | 2367539 |
18/08/2021 | 1,475.50p | 1,480.50p | 1,444.00p | 1,480.50p | 6268277 |
17/08/2021 | 1,447.00p | 1,475.00p | 1,429.00p | 1,471.50p | 3587543 |
16/08/2021 | 1,506.50p | 1,509.00p | 1,447.00p | 1,460.00p | 14081044 |
13/08/2021 | 1,502.50p | 1,543.50p | 1,494.50p | 1,518.50p | 4331400 |
12/08/2021 | 1,486.50p | 1,506.03p | 1,476.00p | 1,498.00p | 7077352 |
11/08/2021 | 1,470.00p | 1,496.50p | 1,442.50p | 1,489.50p | 4787761 |
10/08/2021 | 1,428.00p | 1,458.50p | 1,424.00p | 1,451.50p | 3259601 |
09/08/2021 | 1,421.50p | 1,429.50p | 1,411.00p | 1,423.00p | 1896602 |
06/08/2021 | 1,392.50p | 1,442.50p | 1,386.50p | 1,426.50p | 4700506 |
05/08/2021 | 1,382.00p | 1,404.50p | 1,375.50p | 1,389.50p | 3582183 |
04/08/2021 | 1,398.50p | 1,409.50p | 1,379.50p | 1,392.00p | 4732951 |
03/08/2021 | 1,366.00p | 1,403.50p | 1,338.50p | 1,378.00p | 3581267 |
02/08/2021 | 1,367.50p | 1,388.50p | 1,360.50p | 1,363.50p | 3264648 |
30/07/2021 | 1,359.50p | 1,375.00p | 1,351.50p | 1,356.50p | 2560503 |
29/07/2021 | 1,353.00p | 1,383.00p | 1,350.50p | 1,374.50p | 3139281 |
28/07/2021 | 1,333.50p | 1,354.50p | 1,333.50p | 1,342.00p | 3032880 |
27/07/2021 | 1,361.50p | 1,361.50p | 1,325.50p | 1,336.50p | 2781112 |
26/07/2021 | 1,352.50p | 1,373.00p | 1,332.00p | 1,366.50p | 3565387 |
23/07/2021 | 1,367.50p | 1,377.50p | 1,355.00p | 1,364.50p | 2901118 |
22/07/2021 | 1,376.50p | 1,383.50p | 1,352.00p | 1,356.00p | 2342602 |
21/07/2021 | 1,322.00p | 1,373.00p | 1,322.00p | 1,367.50p | 3188983 |
20/07/2021 | 1,320.00p | 1,328.00p | 1,294.50p | 1,317.50p | 4426669 |
19/07/2021 | 1,341.50p | 1,345.50p | 1,298.50p | 1,306.50p | 3998944 |
16/07/2021 | 1,378.50p | 1,397.50p | 1,357.00p | 1,361.50p | 3094586 |
15/07/2021 | 1,361.00p | 1,401.50p | 1,354.00p | 1,366.00p | 4807129 |
14/07/2021 | 1,348.50p | 1,359.50p | 1,340.00p | 1,344.00p | 2858872 |
13/07/2021 | 1,379.50p | 1,382.50p | 1,355.50p | 1,359.00p | 3204542 |
12/07/2021 | 1,372.50p | 1,382.00p | 1,348.50p | 1,376.50p | 4858809 |
09/07/2021 | 1,350.00p | 1,379.50p | 1,342.50p | 1,379.00p | 4045142 |
08/07/2021 | 1,380.50p | 1,381.00p | 1,328.00p | 1,342.00p | 3328728 |
07/07/2021 | 1,388.00p | 1,399.50p | 1,382.00p | 1,393.00p | 2176918 |
06/07/2021 | 1,404.00p | 1,417.50p | 1,378.00p | 1,385.50p | 3639865 |
05/07/2021 | 1,388.50p | 1,413.50p | 1,381.00p | 1,408.50p | 1428334 |
02/07/2021 | 1,398.00p | 1,405.50p | 1,385.00p | 1,391.50p | 2707931 |
01/07/2021 | 1,391.00p | 1,407.71p | 1,385.00p | 1,392.50p | 3832296 |
30/06/2021 | 1,424.50p | 1,426.50p | 1,361.00p | 1,373.50p | 4608166 |
29/06/2021 | 1,414.50p | 1,441.50p | 1,414.50p | 1,425.00p | 2400986 |
28/06/2021 | 1,441.00p | 1,447.00p | 1,415.00p | 1,415.00p | 2834653 |
25/06/2021 | 1,447.50p | 1,452.00p | 1,432.00p | 1,450.00p | 1799388 |
24/06/2021 | 1,430.00p | 1,445.50p | 1,423.00p | 1,443.00p | 5094239 |
23/06/2021 | 1,432.00p | 1,443.00p | 1,423.00p | 1,427.50p | 1977658 |
22/06/2021 | 1,463.50p | 1,470.00p | 1,429.50p | 1,435.00p | 2726157 |
21/06/2021 | 1,431.50p | 1,459.00p | 1,417.50p | 1,456.50p | 3916698 |
18/06/2021 | 1,476.50p | 1,487.00p | 1,440.50p | 1,445.00p | 6028473 |
17/06/2021 | 1,499.00p | 1,511.00p | 1,479.50p | 1,487.00p | 4261088 |
16/06/2021 | 1,507.50p | 1,528.00p | 1,496.00p | 1,504.00p | 2065905 |
15/06/2021 | 1,496.00p | 1,515.50p | 1,486.00p | 1,501.50p | 2552402 |
14/06/2021 | 1,497.00p | 1,506.00p | 1,485.00p | 1,485.00p | 2096755 |
11/06/2021 | 1,474.50p | 1,501.00p | 1,467.00p | 1,489.00p | 2791525 |
10/06/2021 | 1,454.50p | 1,481.00p | 1,451.50p | 1,473.00p | 3444621 |
09/06/2021 | 1,466.00p | 1,467.50p | 1,449.00p | 1,451.50p | 2573864 |
08/06/2021 | 1,473.50p | 1,480.50p | 1,465.00p | 1,470.00p | 2893314 |
07/06/2021 | 1,481.50p | 1,492.50p | 1,470.50p | 1,475.00p | 1701224 |
04/06/2021 | 1,480.50p | 1,489.69p | 1,464.00p | 1,473.50p | 2023259 |
03/06/2021 | 1,512.50p | 1,515.00p | 1,476.50p | 1,488.00p | 2168336 |
02/06/2021 | 1,495.50p | 1,514.00p | 1,493.26p | 1,513.00p | 1928774 |
01/06/2021 | 1,500.00p | 1,519.00p | 1,486.50p | 1,496.00p | 3087910 |
28/05/2021 | 1,510.00p | 1,550.00p | 1,500.97p | 1,501.00p | 3240239 |
27/05/2021 | 1,487.00p | 1,521.50p | 1,484.00p | 1,500.00p | 9773286 |
26/05/2021 | 1,512.00p | 1,518.00p | 1,484.50p | 1,493.50p | 2803462 |
25/05/2021 | 1,507.50p | 1,521.00p | 1,499.00p | 1,515.50p | 3474383 |
24/05/2021 | 1,502.50p | 1,508.00p | 1,487.50p | 1,506.00p | 1499095 |
21/05/2021 | 1,493.00p | 1,499.00p | 1,477.00p | 1,497.50p | 3723170 |
20/05/2021 | 1,493.50p | 1,496.00p | 1,465.00p | 1,493.50p | 2920179 |
19/05/2021 | 1,480.00p | 1,491.00p | 1,458.00p | 1,476.00p | 2449304 |
18/05/2021 | 1,513.50p | 1,519.50p | 1,496.50p | 1,500.00p | 2542676 |
17/05/2021 | 1,520.00p | 1,531.50p | 1,489.50p | 1,495.50p | 2487279 |
14/05/2021 | 1,502.50p | 1,520.25p | 1,490.00p | 1,514.50p | 3038466 |
13/05/2021 | 1,505.50p | 1,517.50p | 1,431.50p | 1,475.50p | 5427544 |
12/05/2021 | 1,516.50p | 1,532.00p | 1,505.50p | 1,525.00p | 3956582 |
11/05/2021 | 1,557.50p | 1,566.50p | 1,511.99p | 1,519.50p | 4024289 |
10/05/2021 | 1,589.00p | 1,598.50p | 1,573.50p | 1,585.50p | 2691493 |
07/05/2021 | 1,568.50p | 1,590.00p | 1,556.00p | 1,579.00p | 4274704 |
06/05/2021 | 1,536.00p | 1,560.00p | 1,527.00p | 1,560.00p | 3341074 |
05/05/2021 | 1,527.50p | 1,537.50p | 1,516.50p | 1,532.50p | 5091462 |
04/05/2021 | 1,525.00p | 1,546.00p | 1,512.00p | 1,515.50p | 5038922 |
30/04/2021 | 1,522.00p | 1,544.00p | 1,520.00p | 1,534.50p | 3343091 |
29/04/2021 | 1,547.00p | 1,550.00p | 1,523.50p | 1,525.50p | 2606011 |
28/04/2021 | 1,526.00p | 1,547.00p | 1,521.99p | 1,538.00p | 2929537 |
27/04/2021 | 1,525.50p | 1,531.00p | 1,510.00p | 1,521.50p | 4338343 |
26/04/2021 | 1,508.00p | 1,526.55p | 1,490.00p | 1,525.00p | 2660095 |
23/04/2021 | 1,481.50p | 1,510.25p | 1,477.50p | 1,510.00p | 4160557 |
22/04/2021 | 1,498.50p | 1,500.00p | 1,476.25p | 1,491.50p | 5597856 |
21/04/2021 | 1,501.00p | 1,512.00p | 1,484.50p | 1,492.50p | 3778279 |
20/04/2021 | 1,558.50p | 1,559.00p | 1,496.75p | 1,498.50p | 6579603 |
19/04/2021 | 1,547.50p | 1,562.00p | 1,545.00p | 1,554.00p | 3989128 |
16/04/2021 | 1,579.50p | 1,579.50p | 1,547.00p | 1,552.50p | 5792231 |
15/04/2021 | 1,568.50p | 1,578.00p | 1,560.00p | 1,570.50p | 4189162 |
14/04/2021 | 1,566.00p | 1,568.50p | 1,554.50p | 1,559.50p | 2012575 |
13/04/2021 | 1,552.00p | 1,564.00p | 1,547.00p | 1,560.00p | 2393559 |
12/04/2021 | 1,553.50p | 1,559.00p | 1,533.00p | 1,552.50p | 3652444 |
09/04/2021 | 1,554.50p | 1,564.00p | 1,538.50p | 1,557.50p | 3089870 |
08/04/2021 | 1,570.00p | 1,581.00p | 1,531.05p | 1,549.50p | 3816538 |
07/04/2021 | 1,557.00p | 1,584.00p | 1,550.50p | 1,567.00p | 3467741 |
06/04/2021 | 1,564.50p | 1,579.50p | 1,548.50p | 1,549.50p | 3441271 |
01/04/2021 | 1,550.00p | 1,568.00p | 1,538.00p | 1,551.50p | 2899303 |
31/03/2021 | 1,570.00p | 1,586.00p | 1,538.55p | 1,540.50p | 5233493 |
30/03/2021 | 1,556.50p | 1,585.00p | 1,551.50p | 1,577.50p | 3704237 |
29/03/2021 | 1,561.50p | 1,563.00p | 1,540.50p | 1,543.50p | 3660078 |
26/03/2021 | 1,574.00p | 1,583.50p | 1,555.50p | 1,564.50p | 4522848 |
25/03/2021 | 1,532.50p | 1,566.50p | 1,529.50p | 1,565.00p | 4049446 |
24/03/2021 | 1,525.00p | 1,556.00p | 1,516.50p | 1,553.50p | 14572574 |
23/03/2021 | 1,528.00p | 1,547.00p | 1,520.00p | 1,546.00p | 4277677 |
22/03/2021 | 1,514.50p | 1,535.00p | 1,499.50p | 1,527.00p | 3160968 |
19/03/2021 | 1,534.50p | 1,557.00p | 1,513.50p | 1,530.00p | 10481140 |
18/03/2021 | 1,544.00p | 1,566.50p | 1,514.00p | 1,561.00p | 5231349 |
17/03/2021 | 1,560.00p | 1,569.50p | 1,530.00p | 1,537.00p | 4059655 |
16/03/2021 | 1,555.50p | 1,581.00p | 1,549.00p | 1,560.50p | 5030856 |
15/03/2021 | 1,542.00p | 1,547.50p | 1,536.50p | 1,545.00p | 3613663 |
12/03/2021 | 1,509.50p | 1,541.00p | 1,509.50p | 1,539.50p | 2717449 |
11/03/2021 | 1,520.50p | 1,522.50p | 1,491.50p | 1,521.00p | 3219870 |
10/03/2021 | 1,529.00p | 1,563.50p | 1,516.50p | 1,516.50p | 5143243 |
*Close Price adjusted for both dividends and splits