Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/03/2021 | 2,200.00p | 2,201.95p | 2,166.00p | 2,176.00p | 269381 |
08/03/2021 | 2,176.00p | 2,190.00p | 2,160.00p | 2,184.00p | 94003 |
05/03/2021 | 2,104.00p | 2,183.75p | 2,104.00p | 2,160.00p | 126714 |
04/03/2021 | 2,196.00p | 2,196.00p | 2,146.00p | 2,156.00p | 147359 |
03/03/2021 | 2,174.00p | 2,202.00p | 2,154.00p | 2,192.00p | 161789 |
02/03/2021 | 2,204.00p | 2,204.00p | 2,160.00p | 2,160.00p | 112621 |
01/03/2021 | 2,080.00p | 2,162.00p | 2,080.00p | 2,158.00p | 313490 |
26/02/2021 | 2,150.00p | 2,150.00p | 2,082.02p | 2,116.00p | 195497 |
25/02/2021 | 2,150.00p | 2,172.00p | 2,116.00p | 2,130.00p | 145483 |
24/02/2021 | 2,122.00p | 2,171.49p | 2,122.00p | 2,150.00p | 194506 |
23/02/2021 | 2,192.00p | 2,208.00p | 2,156.00p | 2,170.00p | 179701 |
22/02/2021 | 2,176.00p | 2,196.00p | 2,168.00p | 2,180.00p | 132927 |
19/02/2021 | 2,262.00p | 2,262.00p | 2,194.00p | 2,194.00p | 131533 |
18/02/2021 | 2,182.00p | 2,238.00p | 2,182.00p | 2,210.00p | 211929 |
17/02/2021 | 2,290.00p | 2,290.00p | 2,206.00p | 2,206.00p | 169707 |
16/02/2021 | 2,244.00p | 2,336.00p | 2,244.00p | 2,276.00p | 116376 |
15/02/2021 | 2,240.00p | 2,322.00p | 2,240.00p | 2,300.00p | 174824 |
12/02/2021 | 2,226.00p | 2,302.00p | 2,222.00p | 2,294.00p | 143246 |
11/02/2021 | 2,224.00p | 2,274.00p | 2,224.00p | 2,270.00p | 142740 |
10/02/2021 | 2,330.00p | 2,336.00p | 2,262.00p | 2,266.00p | 217130 |
09/02/2021 | 2,312.00p | 2,328.00p | 2,280.00p | 2,310.00p | 156540 |
08/02/2021 | 2,248.00p | 2,326.00p | 2,248.00p | 2,310.00p | 133782 |
05/02/2021 | 2,282.00p | 2,330.00p | 2,282.00p | 2,304.00p | 126415 |
04/02/2021 | 2,366.00p | 2,396.00p | 2,318.00p | 2,338.00p | 102991 |
03/02/2021 | 2,396.00p | 2,396.00p | 2,324.00p | 2,342.00p | 136711 |
02/02/2021 | 2,282.00p | 2,372.00p | 2,282.00p | 2,340.00p | 127079 |
01/02/2021 | 2,352.00p | 2,362.66p | 2,310.00p | 2,338.00p | 190467 |
29/01/2021 | 2,344.00p | 2,374.00p | 2,318.00p | 2,344.00p | 101637 |
28/01/2021 | 2,352.00p | 2,378.00p | 2,284.00p | 2,370.00p | 129113 |
27/01/2021 | 2,446.00p | 2,446.00p | 2,368.00p | 2,410.00p | 167012 |
26/01/2021 | 2,412.00p | 2,472.00p | 2,408.00p | 2,426.00p | 219119 |
25/01/2021 | 2,478.00p | 2,478.00p | 2,402.00p | 2,414.00p | 115386 |
22/01/2021 | 2,434.00p | 2,434.00p | 2,392.00p | 2,420.00p | 95623 |
21/01/2021 | 2,394.00p | 2,452.00p | 2,394.00p | 2,434.00p | 160189 |
20/01/2021 | 2,400.00p | 2,448.00p | 2,390.00p | 2,430.00p | 107695 |
19/01/2021 | 2,490.00p | 2,490.00p | 2,410.00p | 2,420.00p | 90173 |
18/01/2021 | 2,374.00p | 2,454.00p | 2,374.00p | 2,448.00p | 76300 |
15/01/2021 | 2,498.00p | 2,498.00p | 2,397.76p | 2,404.00p | 155131 |
14/01/2021 | 2,410.00p | 2,480.00p | 2,410.00p | 2,452.00p | 214415 |
13/01/2021 | 2,450.00p | 2,476.00p | 2,440.00p | 2,450.00p | 201496 |
12/01/2021 | 2,412.00p | 2,458.00p | 2,412.00p | 2,450.00p | 114677 |
11/01/2021 | 2,454.00p | 2,474.64p | 2,434.00p | 2,450.00p | 169227 |
08/01/2021 | 2,476.00p | 2,476.00p | 2,414.00p | 2,448.00p | 183587 |
07/01/2021 | 2,406.00p | 2,464.00p | 2,406.00p | 2,420.00p | 187822 |
06/01/2021 | 2,392.00p | 2,470.00p | 2,362.00p | 2,440.00p | 142414 |
05/01/2021 | 2,332.00p | 2,388.00p | 2,330.00p | 2,366.00p | 140305 |
04/01/2021 | 2,400.00p | 2,402.00p | 2,354.00p | 2,364.00p | 108969 |
31/12/2020 | 2,356.00p | 2,364.00p | 2,335.01p | 2,346.00p | 19118 |
30/12/2020 | 2,360.00p | 2,408.00p | 2,356.00p | 2,360.00p | 87855 |
29/12/2020 | 2,390.00p | 2,418.00p | 2,352.00p | 2,406.00p | 138376 |
28/12/2020 | 2,252.00p | 2,340.00p | 2,252.00p | 2,340.00p | 25894 |
24/12/2020 | 2,252.00p | 2,340.00p | 2,252.00p | 2,340.00p | 25894 |
23/12/2020 | 2,382.00p | 2,384.00p | 2,300.00p | 2,302.00p | 97421 |
22/12/2020 | 2,334.00p | 2,334.00p | 2,268.00p | 2,334.00p | 170214 |
21/12/2020 | 2,240.00p | 2,290.00p | 2,218.00p | 2,280.00p | 168366 |
18/12/2020 | 2,346.00p | 2,346.00p | 2,254.00p | 2,286.00p | 286565 |
17/12/2020 | 2,246.00p | 2,312.00p | 2,246.00p | 2,292.00p | 162786 |
16/12/2020 | 2,238.00p | 2,294.00p | 2,238.00p | 2,274.00p | 266169 |
15/12/2020 | 2,232.00p | 2,272.00p | 2,170.00p | 2,272.00p | 293295 |
14/12/2020 | 2,098.00p | 2,226.00p | 2,098.00p | 2,186.00p | 332053 |
11/12/2020 | 2,138.00p | 2,172.00p | 2,118.00p | 2,134.00p | 362538 |
10/12/2020 | 2,070.00p | 2,168.00p | 2,070.00p | 2,166.00p | 236531 |
09/12/2020 | 2,154.00p | 2,164.00p | 2,070.73p | 2,092.00p | 195486 |
08/12/2020 | 2,066.00p | 2,112.00p | 2,066.00p | 2,112.00p | 174113 |
07/12/2020 | 2,138.00p | 2,138.00p | 2,044.00p | 2,082.00p | 168952 |
04/12/2020 | 2,152.00p | 2,152.00p | 2,090.00p | 2,102.00p | 150193 |
03/12/2020 | 2,012.00p | 2,116.00p | 2,012.00p | 2,100.00p | 177866 |
02/12/2020 | 2,024.00p | 2,074.00p | 2,024.00p | 2,060.00p | 124187 |
01/12/2020 | 1,946.00p | 2,056.00p | 1,946.00p | 2,044.00p | 184103 |
30/11/2020 | 2,032.00p | 2,046.00p | 1,992.00p | 1,992.00p | 265444 |
27/11/2020 | 2,124.00p | 2,124.00p | 2,004.00p | 2,030.00p | 359839 |
26/11/2020 | 2,128.00p | 2,128.00p | 2,072.00p | 2,076.00p | 143694 |
25/11/2020 | 2,060.00p | 2,120.00p | 2,042.00p | 2,102.00p | 151618 |
24/11/2020 | 2,142.00p | 2,142.00p | 2,090.00p | 2,108.00p | 193513 |
23/11/2020 | 2,072.00p | 2,120.00p | 2,072.00p | 2,092.00p | 196387 |
20/11/2020 | 2,038.00p | 2,078.00p | 1,990.00p | 2,058.00p | 268930 |
19/11/2020 | 2,066.00p | 2,066.00p | 1,991.00p | 1,991.00p | 156012 |
18/11/2020 | 2,002.00p | 2,076.00p | 2,002.00p | 2,058.00p | 126617 |
17/11/2020 | 2,068.00p | 2,084.00p | 2,032.00p | 2,052.00p | 153123 |
16/11/2020 | 2,064.00p | 2,094.00p | 2,014.00p | 2,074.00p | 195393 |
13/11/2020 | 1,998.00p | 2,044.00p | 1,988.37p | 2,024.00p | 134603 |
12/11/2020 | 2,086.00p | 2,102.00p | 2,012.00p | 2,032.00p | 262921 |
10/11/2020 | 1,912.00p | 2,052.00p | 1,912.00p | 2,052.00p | 343897 |
09/11/2020 | 1,843.00p | 1,957.00p | 1,829.00p | 1,947.00p | 358076 |
06/11/2020 | 1,811.00p | 1,863.44p | 1,798.00p | 1,830.00p | 159844 |
05/11/2020 | 1,871.00p | 1,880.00p | 1,825.00p | 1,834.00p | 331169 |
04/11/2020 | 1,853.00p | 1,853.00p | 1,810.00p | 1,832.00p | 140078 |
03/11/2020 | 1,848.00p | 1,861.00p | 1,834.00p | 1,842.00p | 192554 |
02/11/2020 | 1,808.00p | 1,850.00p | 1,808.00p | 1,830.00p | 157722 |
30/10/2020 | 1,836.00p | 1,867.00p | 1,815.00p | 1,845.00p | 250310 |
29/10/2020 | 1,940.00p | 1,940.00p | 1,829.00p | 1,830.00p | 231468 |
28/10/2020 | 1,902.00p | 1,922.00p | 1,883.00p | 1,896.00p | 150253 |
27/10/2020 | 1,956.00p | 1,956.00p | 1,919.00p | 1,938.00p | 171642 |
26/10/2020 | 1,921.00p | 1,956.00p | 1,921.00p | 1,930.00p | 166723 |
23/10/2020 | 1,939.00p | 1,962.00p | 1,910.00p | 1,948.00p | 156778 |
22/10/2020 | 1,890.00p | 1,917.98p | 1,874.00p | 1,900.00p | 195411 |
21/10/2020 | 1,920.00p | 1,952.00p | 1,906.00p | 1,911.00p | 234920 |
20/10/2020 | 1,967.00p | 1,972.01p | 1,950.00p | 1,950.00p | 157942 |
19/10/2020 | 1,960.00p | 2,012.00p | 1,960.00p | 1,976.00p | 100259 |
16/10/2020 | 2,018.00p | 2,028.00p | 1,995.00p | 1,996.00p | 225820 |
15/10/2020 | 2,010.00p | 2,040.00p | 1,979.00p | 2,000.00p | 208257 |
14/10/2020 | 2,062.00p | 2,062.00p | 2,018.00p | 2,046.00p | 205282 |
13/10/2020 | 2,020.00p | 2,050.00p | 1,986.00p | 2,016.00p | 102833 |
12/10/2020 | 1,977.00p | 2,018.00p | 1,975.58p | 2,010.00p | 139119 |
09/10/2020 | 1,933.00p | 2,018.00p | 1,933.00p | 1,969.00p | 96712 |
08/10/2020 | 1,968.00p | 1,990.00p | 1,921.72p | 1,981.00p | 158614 |
07/10/2020 | 1,890.00p | 1,954.00p | 1,888.08p | 1,948.00p | 175981 |
06/10/2020 | 1,922.00p | 1,922.00p | 1,849.00p | 1,898.00p | 245192 |
05/10/2020 | 1,979.00p | 1,979.00p | 1,921.00p | 1,922.00p | 95854 |
02/10/2020 | 1,882.00p | 1,939.00p | 1,862.00p | 1,932.00p | 155178 |
01/10/2020 | 1,845.00p | 1,898.00p | 1,833.00p | 1,882.00p | 187458 |
30/09/2020 | 1,832.00p | 1,888.00p | 1,828.00p | 1,831.00p | 304453 |
29/09/2020 | 1,848.00p | 1,881.00p | 1,840.00p | 1,848.00p | 187307 |
28/09/2020 | 1,856.00p | 1,866.00p | 1,825.00p | 1,860.00p | 174821 |
25/09/2020 | 1,830.00p | 1,869.00p | 1,815.00p | 1,825.00p | 243602 |
24/09/2020 | 1,870.00p | 1,882.00p | 1,824.00p | 1,825.00p | 178385 |
23/09/2020 | 1,930.00p | 1,942.00p | 1,884.00p | 1,898.00p | 109574 |
22/09/2020 | 1,955.00p | 1,955.00p | 1,889.49p | 1,892.00p | 138416 |
21/09/2020 | 1,974.00p | 1,997.00p | 1,909.00p | 1,911.00p | 210158 |
18/09/2020 | 2,014.00p | 2,034.00p | 1,996.00p | 1,997.00p | 189348 |
17/09/2020 | 2,018.00p | 2,018.00p | 1,987.00p | 2,012.00p | 129545 |
16/09/2020 | 1,994.00p | 2,026.00p | 1,994.00p | 2,012.00p | 276127 |
15/09/2020 | 1,980.00p | 2,022.00p | 1,975.50p | 2,010.00p | 130773 |
14/09/2020 | 2,016.00p | 2,038.00p | 1,991.00p | 1,998.00p | 148484 |
11/09/2020 | 2,030.00p | 2,030.00p | 1,976.00p | 2,018.00p | 138744 |
10/09/2020 | 2,072.00p | 2,072.00p | 1,981.00p | 1,989.00p | 111341 |
09/09/2020 | 2,046.00p | 2,046.00p | 2,006.00p | 2,032.00p | 140664 |
08/09/2020 | 1,961.00p | 2,044.00p | 1,961.00p | 2,036.00p | 169623 |
07/09/2020 | 1,969.00p | 2,008.00p | 1,939.00p | 2,004.00p | 89418 |
04/09/2020 | 1,922.00p | 1,973.00p | 1,893.81p | 1,949.00p | 164529 |
03/09/2020 | 1,976.00p | 2,016.00p | 1,939.00p | 1,939.00p | 195786 |
02/09/2020 | 1,978.00p | 1,993.00p | 1,944.00p | 1,991.00p | 146362 |
01/09/2020 | 1,897.00p | 1,971.00p | 1,897.00p | 1,931.00p | 197002 |
31/08/2020 | 1,997.00p | 1,997.00p | 1,921.00p | 1,932.00p | 172229 |
28/08/2020 | 1,997.00p | 1,997.00p | 1,921.00p | 1,932.00p | 172229 |
27/08/2020 | 1,973.00p | 2,018.00p | 1,950.00p | 1,950.00p | 170533 |
26/08/2020 | 1,979.00p | 1,979.00p | 1,911.00p | 1,977.00p | 145248 |
25/08/2020 | 1,997.00p | 1,997.00p | 1,930.00p | 1,934.00p | 97662 |
24/08/2020 | 1,901.00p | 1,964.00p | 1,901.00p | 1,958.00p | 109405 |
21/08/2020 | 1,949.00p | 1,949.00p | 1,902.64p | 1,924.00p | 144276 |
20/08/2020 | 1,916.00p | 1,942.00p | 1,914.00p | 1,914.00p | 152184 |
19/08/2020 | 1,903.00p | 1,942.45p | 1,903.00p | 1,937.00p | 142956 |
18/08/2020 | 1,932.00p | 1,986.00p | 1,931.00p | 1,939.00p | 86873 |
17/08/2020 | 1,911.00p | 1,989.00p | 1,911.00p | 1,980.00p | 95801 |
14/08/2020 | 1,945.00p | 1,978.00p | 1,926.00p | 1,955.00p | 85018 |
13/08/2020 | 1,999.00p | 2,004.53p | 1,972.00p | 1,983.00p | 91759 |
12/08/2020 | 1,959.00p | 2,007.63p | 1,944.00p | 2,002.00p | 106940 |
11/08/2020 | 1,946.00p | 1,976.00p | 1,921.00p | 1,958.00p | 183456 |
10/08/2020 | 1,899.00p | 1,910.00p | 1,871.00p | 1,910.00p | 154682 |
07/08/2020 | 1,891.00p | 1,901.00p | 1,880.00p | 1,883.00p | 103086 |
06/08/2020 | 1,889.00p | 1,930.00p | 1,889.00p | 1,898.00p | 93358 |
05/08/2020 | 1,881.00p | 1,937.00p | 1,881.00p | 1,937.00p | 185784 |
04/08/2020 | 1,952.00p | 1,952.00p | 1,878.00p | 1,892.00p | 95919 |
03/08/2020 | 1,919.00p | 1,919.00p | 1,851.00p | 1,906.00p | 171355 |
31/07/2020 | 1,866.00p | 1,898.00p | 1,866.00p | 1,874.00p | 149908 |
30/07/2020 | 1,945.00p | 1,945.00p | 1,870.00p | 1,874.00p | 172230 |
29/07/2020 | 1,940.00p | 1,940.00p | 1,891.00p | 1,891.00p | 113768 |
28/07/2020 | 1,999.00p | 1,999.00p | 1,898.00p | 1,913.00p | 152561 |
27/07/2020 | 1,971.00p | 1,971.00p | 1,920.00p | 1,945.00p | 214962 |
24/07/2020 | 1,903.00p | 1,945.00p | 1,903.00p | 1,925.00p | 147587 |
23/07/2020 | 1,913.00p | 1,949.00p | 1,904.00p | 1,949.00p | 226029 |
22/07/2020 | 1,924.00p | 1,944.00p | 1,902.00p | 1,914.00p | 123221 |
21/07/2020 | 1,990.00p | 1,990.00p | 1,932.00p | 1,945.00p | 205716 |
20/07/2020 | 1,982.00p | 1,982.00p | 1,911.68p | 1,957.00p | 112218 |
17/07/2020 | 1,935.00p | 1,960.00p | 1,915.00p | 1,940.00p | 128951 |
16/07/2020 | 1,953.00p | 1,962.00p | 1,937.00p | 1,948.00p | 226208 |
15/07/2020 | 1,980.00p | 1,982.00p | 1,937.00p | 1,964.00p | 325573 |
14/07/2020 | 1,892.00p | 1,944.00p | 1,882.00p | 1,944.00p | 182207 |
13/07/2020 | 1,864.00p | 1,938.00p | 1,859.00p | 1,931.00p | 224052 |
10/07/2020 | 1,832.00p | 1,877.00p | 1,832.00p | 1,837.00p | 201945 |
09/07/2020 | 1,874.00p | 1,890.00p | 1,822.00p | 1,873.00p | 261766 |
08/07/2020 | 1,965.00p | 1,968.00p | 1,824.01p | 1,830.00p | 694596 |
07/07/2020 | 1,932.00p | 1,996.00p | 1,932.00p | 1,986.00p | 186568 |
06/07/2020 | 2,012.00p | 2,020.00p | 1,974.00p | 1,977.00p | 250264 |
03/07/2020 | 2,002.00p | 2,002.74p | 1,945.00p | 1,970.00p | 150502 |
02/07/2020 | 1,970.00p | 1,978.00p | 1,908.00p | 1,975.00p | 179092 |
01/07/2020 | 1,948.00p | 1,978.09p | 1,925.00p | 1,925.00p | 182738 |
30/06/2020 | 2,000.00p | 2,007.32p | 1,945.00p | 1,955.00p | 148323 |
29/06/2020 | 1,960.00p | 2,030.00p | 1,960.00p | 1,990.00p | 467981 |
26/06/2020 | 1,951.00p | 2,044.00p | 1,950.00p | 2,000.00p | 294992 |
25/06/2020 | 1,904.00p | 1,964.00p | 1,897.00p | 1,960.00p | 238986 |
24/06/2020 | 1,989.00p | 1,995.00p | 1,930.00p | 1,932.00p | 211661 |
23/06/2020 | 2,084.00p | 2,084.00p | 1,997.00p | 2,006.00p | 126695 |
22/06/2020 | 2,024.00p | 2,108.00p | 2,014.00p | 2,064.00p | 208999 |
19/06/2020 | 2,014.00p | 2,042.00p | 1,987.00p | 2,040.00p | 482127 |
18/06/2020 | 2,012.00p | 2,048.00p | 2,006.00p | 2,012.00p | 199744 |
17/06/2020 | 1,985.00p | 2,046.00p | 1,985.00p | 2,028.00p | 158383 |
16/06/2020 | 1,982.00p | 2,084.00p | 1,982.00p | 2,026.00p | 168604 |
15/06/2020 | 1,957.00p | 2,010.00p | 1,957.00p | 1,993.00p | 189201 |
12/06/2020 | 1,971.00p | 2,058.00p | 1,970.00p | 2,004.00p | 205916 |
11/06/2020 | 2,058.00p | 2,058.00p | 1,985.00p | 2,004.00p | 387281 |
10/06/2020 | 2,034.00p | 2,092.00p | 2,034.00p | 2,058.00p | 185275 |
09/06/2020 | 2,070.00p | 2,094.40p | 1,993.00p | 2,036.00p | 245588 |
08/06/2020 | 2,060.00p | 2,098.00p | 2,060.00p | 2,068.00p | 179268 |
05/06/2020 | 2,132.00p | 2,132.00p | 2,050.41p | 2,080.00p | 186813 |
04/06/2020 | 1,983.00p | 2,094.00p | 1,983.00p | 2,078.00p | 324845 |
03/06/2020 | 2,012.00p | 2,032.00p | 1,975.00p | 2,032.00p | 585727 |
02/06/2020 | 2,032.00p | 2,040.00p | 1,982.00p | 2,024.00p | 489499 |
01/06/2020 | 2,006.00p | 2,040.00p | 1,901.00p | 1,992.00p | 424705 |
29/05/2020 | 2,066.00p | 2,084.00p | 2,032.00p | 2,038.00p | 281766 |
*Close Price adjusted for both dividends and splits