Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/12/2021 | 1,097.00p | 1,106.50p | 1,092.56p | 1,093.00p | 214931 |
23/12/2021 | 1,094.00p | 1,102.50p | 1,091.00p | 1,098.50p | 602493 |
22/12/2021 | 1,108.50p | 1,108.50p | 1,083.00p | 1,094.50p | 1956860 |
21/12/2021 | 1,112.50p | 1,114.00p | 1,097.61p | 1,103.50p | 1004907 |
20/12/2021 | 1,093.00p | 1,101.50p | 1,081.72p | 1,101.50p | 1057542 |
17/12/2021 | 1,083.50p | 1,102.00p | 1,081.50p | 1,102.00p | 2766335 |
16/12/2021 | 1,111.00p | 1,112.50p | 1,066.50p | 1,090.00p | 2010952 |
15/12/2021 | 1,114.00p | 1,124.50p | 1,109.15p | 1,118.00p | 1374773 |
14/12/2021 | 1,135.00p | 1,138.50p | 1,112.72p | 1,113.00p | 1158268 |
13/12/2021 | 1,120.00p | 1,130.00p | 1,114.00p | 1,130.00p | 1143663 |
10/12/2021 | 1,114.00p | 1,124.00p | 1,113.70p | 1,121.00p | 596272 |
09/12/2021 | 1,117.50p | 1,129.50p | 1,114.62p | 1,121.00p | 988187 |
08/12/2021 | 1,110.00p | 1,130.00p | 1,106.56p | 1,113.50p | 1374528 |
07/12/2021 | 1,101.50p | 1,107.00p | 1,092.50p | 1,107.00p | 1192010 |
06/12/2021 | 1,090.00p | 1,099.50p | 1,083.60p | 1,098.00p | 1096125 |
03/12/2021 | 1,086.00p | 1,104.50p | 1,083.00p | 1,085.50p | 1367211 |
02/12/2021 | 1,078.50p | 1,094.50p | 1,078.50p | 1,080.50p | 1511803 |
01/12/2021 | 1,083.50p | 1,084.83p | 1,061.00p | 1,084.50p | 1624924 |
30/11/2021 | 1,088.50p | 1,096.50p | 1,076.50p | 1,084.50p | 3130013 |
29/11/2021 | 1,095.50p | 1,099.00p | 1,087.00p | 1,088.50p | 1242842 |
26/11/2021 | 1,075.50p | 1,100.50p | 1,073.00p | 1,095.50p | 2982125 |
25/11/2021 | 1,084.50p | 1,090.81p | 1,075.50p | 1,087.00p | 781363 |
24/11/2021 | 1,071.50p | 1,082.00p | 1,068.00p | 1,082.00p | 1046645 |
23/11/2021 | 1,060.50p | 1,074.00p | 1,055.00p | 1,068.50p | 1309229 |
22/11/2021 | 1,062.50p | 1,067.00p | 1,055.00p | 1,062.00p | 983294 |
19/11/2021 | 1,064.50p | 1,067.50p | 1,055.50p | 1,056.50p | 1306608 |
18/11/2021 | 1,056.50p | 1,061.00p | 1,048.00p | 1,058.50p | 1371404 |
17/11/2021 | 1,054.00p | 1,057.00p | 1,046.63p | 1,054.00p | 1349361 |
16/11/2021 | 1,062.50p | 1,076.50p | 1,050.65p | 1,054.50p | 832807 |
15/11/2021 | 1,070.00p | 1,075.50p | 1,067.50p | 1,070.50p | 970141 |
12/11/2021 | 1,068.50p | 1,074.00p | 1,064.50p | 1,072.00p | 7199482 |
11/11/2021 | 1,068.00p | 1,076.00p | 1,066.00p | 1,066.00p | 1438487 |
10/11/2021 | 1,048.00p | 1,070.00p | 1,046.02p | 1,067.00p | 1990263 |
09/11/2021 | 1,060.50p | 1,061.92p | 1,047.50p | 1,047.50p | 1348560 |
08/11/2021 | 1,066.50p | 1,068.00p | 1,058.78p | 1,061.50p | 1353529 |
05/11/2021 | 1,068.50p | 1,077.00p | 1,058.00p | 1,065.00p | 750695 |
04/11/2021 | 1,053.50p | 1,077.00p | 1,051.50p | 1,070.50p | 1486181 |
03/11/2021 | 1,050.50p | 1,057.00p | 1,041.00p | 1,052.00p | 926382 |
02/11/2021 | 1,045.00p | 1,056.50p | 1,040.50p | 1,053.00p | 1005182 |
01/11/2021 | 1,039.50p | 1,050.50p | 1,031.00p | 1,044.50p | 1360333 |
29/10/2021 | 1,052.50p | 1,052.50p | 1,026.00p | 1,038.50p | 1854131 |
28/10/2021 | 1,023.50p | 1,039.00p | 1,021.00p | 1,039.00p | 1465274 |
27/10/2021 | 1,013.00p | 1,028.00p | 1,008.98p | 1,027.00p | 1630096 |
26/10/2021 | 1,000.50p | 1,013.50p | 995.20p | 1,013.50p | 1260275 |
25/10/2021 | 998.00p | 1,001.00p | 990.40p | 1,000.50p | 1013126 |
22/10/2021 | 999.40p | 1,003.50p | 992.80p | 1,002.00p | 890364 |
21/10/2021 | 993.60p | 1,003.78p | 985.00p | 996.00p | 963380 |
20/10/2021 | 989.00p | 995.20p | 981.40p | 994.40p | 747337 |
19/10/2021 | 989.00p | 992.80p | 980.80p | 986.20p | 789080 |
18/10/2021 | 979.40p | 990.60p | 977.00p | 987.00p | 726582 |
15/10/2021 | 1,000.50p | 1,003.00p | 979.20p | 981.00p | 2573074 |
14/10/2021 | 999.40p | 1,006.00p | 990.60p | 999.00p | 652308 |
13/10/2021 | 986.40p | 1,000.50p | 981.00p | 997.40p | 667583 |
12/10/2021 | 978.40p | 989.60p | 976.80p | 987.40p | 833953 |
11/10/2021 | 982.20p | 998.60p | 974.80p | 982.60p | 1227555 |
08/10/2021 | 985.60p | 997.00p | 977.40p | 982.00p | 708136 |
07/10/2021 | 993.00p | 1,002.00p | 983.32p | 983.40p | 1139028 |
06/10/2021 | 982.60p | 984.00p | 967.60p | 981.60p | 3094345 |
05/10/2021 | 979.00p | 995.60p | 979.00p | 986.80p | 1116385 |
04/10/2021 | 967.60p | 980.20p | 965.00p | 977.60p | 1120860 |
01/10/2021 | 964.20p | 977.00p | 961.80p | 969.40p | 1087762 |
30/09/2021 | 982.00p | 988.80p | 968.40p | 968.40p | 2867838 |
29/09/2021 | 986.60p | 992.40p | 968.80p | 976.40p | 1341218 |
28/09/2021 | 991.00p | 994.20p | 967.00p | 986.00p | 2130758 |
27/09/2021 | 1,015.50p | 1,019.50p | 992.20p | 994.20p | 1275583 |
24/09/2021 | 1,019.00p | 1,021.00p | 1,003.50p | 1,007.50p | 1104428 |
23/09/2021 | 1,035.00p | 1,037.00p | 1,021.00p | 1,022.00p | 843635 |
22/09/2021 | 1,047.50p | 1,051.00p | 1,020.50p | 1,030.50p | 1725135 |
21/09/2021 | 1,044.50p | 1,047.00p | 1,033.50p | 1,044.00p | 1633805 |
20/09/2021 | 1,028.00p | 1,040.50p | 1,023.50p | 1,037.00p | 1739496 |
17/09/2021 | 1,066.00p | 1,072.00p | 1,038.00p | 1,038.00p | 3432143 |
16/09/2021 | 1,050.00p | 1,067.00p | 1,050.00p | 1,060.50p | 1575416 |
15/09/2021 | 1,063.00p | 1,065.50p | 1,049.50p | 1,049.50p | 1849207 |
14/09/2021 | 1,051.50p | 1,062.00p | 1,051.50p | 1,061.00p | 1056949 |
13/09/2021 | 1,050.50p | 1,064.50p | 1,046.76p | 1,054.00p | 1103999 |
10/09/2021 | 1,055.00p | 1,055.00p | 1,044.00p | 1,046.00p | 825862 |
09/09/2021 | 1,050.50p | 1,057.50p | 1,047.00p | 1,048.50p | 1005436 |
08/09/2021 | 1,050.50p | 1,057.50p | 1,047.50p | 1,056.50p | 1137714 |
07/09/2021 | 1,059.00p | 1,063.00p | 1,054.50p | 1,056.00p | 829483 |
06/09/2021 | 1,057.00p | 1,066.50p | 1,057.00p | 1,061.00p | 696456 |
03/09/2021 | 1,063.00p | 1,065.50p | 1,050.00p | 1,056.00p | 2153047 |
02/09/2021 | 1,066.50p | 1,066.50p | 1,053.42p | 1,060.50p | 1069652 |
01/09/2021 | 1,064.00p | 1,068.50p | 1,059.00p | 1,064.50p | 1291134 |
31/08/2021 | 1,053.00p | 1,057.50p | 1,043.00p | 1,057.50p | 2152438 |
30/08/2021 | 1,052.00p | 1,054.50p | 1,043.50p | 1,049.00p | 1347330 |
27/08/2021 | 1,052.00p | 1,054.50p | 1,043.50p | 1,049.00p | 1347330 |
26/08/2021 | 1,056.50p | 1,060.50p | 1,048.50p | 1,052.50p | 825576 |
25/08/2021 | 1,071.00p | 1,072.49p | 1,056.00p | 1,057.00p | 1021017 |
24/08/2021 | 1,070.00p | 1,074.00p | 1,058.50p | 1,072.00p | 866228 |
23/08/2021 | 1,087.50p | 1,089.50p | 1,061.71p | 1,073.00p | 850145 |
20/08/2021 | 1,078.00p | 1,083.51p | 1,069.00p | 1,083.50p | 1066807 |
19/08/2021 | 1,068.00p | 1,078.00p | 1,067.00p | 1,075.50p | 995582 |
18/08/2021 | 1,091.50p | 1,093.50p | 1,070.50p | 1,073.50p | 937327 |
17/08/2021 | 1,082.00p | 1,092.50p | 1,076.82p | 1,088.50p | 961851 |
16/08/2021 | 1,085.50p | 1,088.00p | 1,075.00p | 1,081.50p | 745530 |
13/08/2021 | 1,079.00p | 1,087.50p | 1,075.50p | 1,087.50p | 863028 |
12/08/2021 | 1,081.50p | 1,082.00p | 1,073.00p | 1,075.50p | 754080 |
11/08/2021 | 1,069.00p | 1,077.00p | 1,061.50p | 1,077.00p | 1149771 |
10/08/2021 | 1,065.50p | 1,071.50p | 1,061.00p | 1,067.00p | 874775 |
09/08/2021 | 1,057.00p | 1,070.00p | 1,057.00p | 1,063.00p | 929781 |
06/08/2021 | 1,064.50p | 1,065.50p | 1,054.00p | 1,055.50p | 1286216 |
05/08/2021 | 1,070.00p | 1,075.65p | 1,061.50p | 1,064.50p | 1250736 |
04/08/2021 | 1,074.00p | 1,074.50p | 1,061.00p | 1,070.00p | 1933745 |
03/08/2021 | 1,083.00p | 1,083.24p | 1,066.00p | 1,071.00p | 1269865 |
02/08/2021 | 1,080.00p | 1,087.50p | 1,072.50p | 1,081.50p | 1970920 |
30/07/2021 | 1,056.00p | 1,073.00p | 1,054.00p | 1,073.00p | 1530305 |
29/07/2021 | 1,047.00p | 1,061.50p | 1,045.70p | 1,060.00p | 928551 |
28/07/2021 | 1,047.50p | 1,060.00p | 1,047.50p | 1,055.00p | 989694 |
27/07/2021 | 1,045.00p | 1,054.50p | 1,040.00p | 1,054.50p | 3248059 |
26/07/2021 | 1,046.50p | 1,051.00p | 1,041.00p | 1,044.00p | 769275 |
23/07/2021 | 1,041.00p | 1,052.00p | 1,039.00p | 1,052.00p | 766122 |
22/07/2021 | 1,041.00p | 1,041.00p | 1,030.00p | 1,039.50p | 1050129 |
21/07/2021 | 1,041.50p | 1,047.50p | 1,038.00p | 1,038.50p | 857842 |
20/07/2021 | 1,040.00p | 1,050.00p | 1,036.00p | 1,037.00p | 1113989 |
19/07/2021 | 1,041.50p | 1,045.50p | 1,032.50p | 1,036.00p | 1196174 |
16/07/2021 | 1,034.00p | 1,044.50p | 1,030.50p | 1,044.50p | 1185968 |
15/07/2021 | 1,039.00p | 1,044.00p | 1,021.50p | 1,027.50p | 1239215 |
14/07/2021 | 1,053.00p | 1,053.00p | 1,030.00p | 1,038.00p | 720681 |
13/07/2021 | 1,043.00p | 1,048.50p | 1,034.02p | 1,047.50p | 1075655 |
12/07/2021 | 1,029.50p | 1,048.00p | 1,026.00p | 1,042.50p | 864732 |
09/07/2021 | 1,025.00p | 1,031.50p | 1,018.50p | 1,031.50p | 1575723 |
08/07/2021 | 1,030.00p | 1,031.00p | 1,019.00p | 1,021.00p | 1218605 |
07/07/2021 | 1,017.50p | 1,034.50p | 1,010.50p | 1,032.50p | 1655899 |
06/07/2021 | 995.60p | 1,016.00p | 992.52p | 1,016.00p | 1425705 |
05/07/2021 | 995.80p | 1,000.00p | 987.80p | 1,000.00p | 944722 |
02/07/2021 | 986.60p | 1,001.00p | 986.60p | 992.80p | 1345850 |
01/07/2021 | 984.20p | 985.80p | 967.60p | 985.40p | 1434730 |
30/06/2021 | 984.20p | 986.00p | 967.40p | 974.40p | 1960499 |
29/06/2021 | 993.00p | 995.80p | 972.00p | 982.80p | 2344075 |
28/06/2021 | 994.80p | 1,000.50p | 990.60p | 997.60p | 1203887 |
25/06/2021 | 989.40p | 995.80p | 983.40p | 995.40p | 1347545 |
24/06/2021 | 989.60p | 992.40p | 980.80p | 990.20p | 2527761 |
23/06/2021 | 1,025.50p | 1,038.00p | 1,019.00p | 1,021.00p | 1681177 |
22/06/2021 | 1,024.50p | 1,036.50p | 1,007.50p | 1,027.50p | 2413640 |
21/06/2021 | 1,019.50p | 1,035.50p | 1,019.50p | 1,027.50p | 1116044 |
18/06/2021 | 1,033.50p | 1,037.50p | 1,023.00p | 1,023.00p | 3166930 |
17/06/2021 | 1,029.50p | 1,034.50p | 1,020.00p | 1,033.50p | 1067595 |
16/06/2021 | 1,030.50p | 1,043.50p | 1,030.50p | 1,036.50p | 1130126 |
15/06/2021 | 1,035.50p | 1,039.50p | 1,028.70p | 1,031.50p | 1255221 |
14/06/2021 | 1,026.00p | 1,034.00p | 1,026.00p | 1,027.00p | 979910 |
11/06/2021 | 1,014.50p | 1,025.50p | 1,011.50p | 1,021.50p | 934233 |
10/06/2021 | 1,008.00p | 1,017.00p | 1,004.50p | 1,010.00p | 1009570 |
09/06/2021 | 1,007.00p | 1,010.00p | 1,001.50p | 1,005.00p | 832485 |
08/06/2021 | 1,018.00p | 1,023.00p | 1,008.50p | 1,010.00p | 1016465 |
07/06/2021 | 1,007.00p | 1,017.77p | 1,002.50p | 1,015.00p | 832922 |
04/06/2021 | 1,001.00p | 1,010.00p | 995.40p | 1,002.00p | 1032271 |
03/06/2021 | 1,015.00p | 1,015.00p | 999.00p | 1,006.50p | 1099859 |
02/06/2021 | 1,007.50p | 1,016.50p | 1,006.00p | 1,007.50p | 1055711 |
01/06/2021 | 982.60p | 1,014.00p | 982.60p | 1,008.00p | 1220171 |
31/05/2021 | 989.40p | 992.80p | 978.80p | 983.60p | 1626872 |
28/05/2021 | 989.40p | 992.80p | 978.80p | 983.60p | 1626872 |
27/05/2021 | 1,002.00p | 1,012.00p | 983.80p | 990.20p | 2853690 |
26/05/2021 | 986.20p | 1,011.50p | 984.25p | 1,002.00p | 1520036 |
25/05/2021 | 987.00p | 994.00p | 984.40p | 992.20p | 1274758 |
24/05/2021 | 993.60p | 993.80p | 982.40p | 989.60p | 780345 |
21/05/2021 | 996.40p | 996.40p | 984.00p | 992.40p | 1132365 |
20/05/2021 | 982.20p | 993.40p | 978.80p | 993.40p | 896676 |
19/05/2021 | 982.60p | 984.20p | 967.80p | 980.60p | 1072715 |
18/05/2021 | 982.40p | 990.00p | 978.40p | 984.20p | 1325788 |
17/05/2021 | 984.80p | 996.25p | 974.60p | 977.60p | 1076666 |
14/05/2021 | 990.80p | 994.20p | 985.40p | 989.00p | 1026617 |
13/05/2021 | 965.00p | 965.00p | 949.57p | 977.60p | 760106 |
12/05/2021 | 964.20p | 983.80p | 964.20p | 968.60p | 934062 |
11/05/2021 | 981.40p | 988.00p | 962.20p | 964.60p | 1316516 |
10/05/2021 | 990.00p | 990.00p | 978.20p | 988.00p | 1130741 |
07/05/2021 | 984.80p | 991.00p | 975.00p | 990.00p | 1106423 |
06/05/2021 | 970.20p | 986.20p | 965.80p | 985.20p | 1098335 |
05/05/2021 | 971.20p | 975.60p | 962.40p | 966.00p | 1152730 |
04/05/2021 | 974.00p | 979.60p | 960.40p | 965.00p | 1197641 |
03/05/2021 | 947.00p | 969.80p | 946.87p | 968.20p | 1995639 |
30/04/2021 | 947.00p | 969.80p | 946.87p | 968.20p | 1995639 |
29/04/2021 | 955.60p | 959.00p | 936.40p | 947.40p | 1198704 |
28/04/2021 | 956.40p | 962.60p | 950.40p | 954.20p | 1342057 |
27/04/2021 | 940.60p | 953.80p | 940.60p | 952.80p | 1441303 |
26/04/2021 | 942.20p | 953.00p | 937.20p | 943.00p | 1571468 |
23/04/2021 | 966.40p | 967.20p | 950.32p | 959.00p | 1122619 |
22/04/2021 | 964.40p | 970.40p | 957.80p | 967.60p | 1083018 |
21/04/2021 | 974.00p | 974.69p | 955.80p | 957.40p | 1139022 |
20/04/2021 | 971.00p | 974.40p | 960.60p | 973.80p | 1265038 |
19/04/2021 | 957.40p | 973.40p | 957.40p | 973.40p | 1509020 |
16/04/2021 | 962.40p | 965.60p | 952.40p | 957.20p | 3355935 |
15/04/2021 | 949.20p | 966.40p | 947.60p | 966.40p | 1495182 |
14/04/2021 | 949.00p | 950.80p | 938.20p | 944.00p | 1512853 |
13/04/2021 | 970.80p | 976.20p | 940.80p | 946.80p | 1568599 |
12/04/2021 | 960.60p | 975.60p | 956.17p | 969.60p | 1869714 |
09/04/2021 | 959.40p | 959.60p | 945.00p | 957.80p | 1476202 |
08/04/2021 | 943.20p | 961.20p | 942.33p | 957.20p | 1183951 |
07/04/2021 | 943.20p | 948.00p | 937.40p | 941.40p | 980692 |
06/04/2021 | 937.80p | 943.79p | 925.80p | 939.40p | 1170432 |
02/04/2021 | 930.00p | 931.60p | 919.40p | 928.40p | 950438 |
01/04/2021 | 930.00p | 931.60p | 919.40p | 928.40p | 950438 |
31/03/2021 | 916.00p | 926.80p | 911.80p | 925.80p | 1706963 |
30/03/2021 | 927.60p | 930.60p | 910.80p | 917.80p | 1039056 |
29/03/2021 | 909.40p | 928.80p | 909.19p | 926.80p | 1597703 |
26/03/2021 | 912.00p | 917.60p | 900.80p | 907.40p | 1259891 |
25/03/2021 | 911.20p | 919.80p | 906.20p | 914.60p | 1569394 |
24/03/2021 | 909.20p | 917.00p | 898.80p | 910.00p | 1304091 |
23/03/2021 | 884.20p | 913.80p | 882.40p | 910.80p | 1532709 |
22/03/2021 | 887.60p | 894.80p | 877.60p | 886.40p | 1704526 |
19/03/2021 | 878.40p | 893.20p | 878.40p | 888.00p | 4598664 |
*Close Price adjusted for both dividends and splits