Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/03/2021 | 1,758.00p | 1,769.50p | 1,736.50p | 1,758.00p | 2419032 |
24/03/2021 | 1,732.50p | 1,770.50p | 1,727.50p | 1,766.50p | 487668 |
23/03/2021 | 1,769.50p | 1,779.50p | 1,724.00p | 1,743.50p | 636849 |
22/03/2021 | 1,743.00p | 1,783.50p | 1,733.79p | 1,781.50p | 780208 |
19/03/2021 | 1,778.00p | 1,791.00p | 1,747.00p | 1,751.50p | 6464956 |
18/03/2021 | 1,807.50p | 1,841.00p | 1,791.00p | 1,805.00p | 915483 |
17/03/2021 | 1,814.00p | 1,828.00p | 1,780.37p | 1,796.50p | 479448 |
16/03/2021 | 1,835.00p | 1,845.00p | 1,813.50p | 1,819.50p | 706396 |
15/03/2021 | 1,889.50p | 1,899.52p | 1,807.50p | 1,823.50p | 820403 |
12/03/2021 | 1,862.50p | 1,881.50p | 1,857.50p | 1,873.50p | 630115 |
11/03/2021 | 1,887.00p | 1,905.50p | 1,876.50p | 1,880.50p | 456461 |
10/03/2021 | 1,875.50p | 1,902.00p | 1,850.00p | 1,875.50p | 746725 |
09/03/2021 | 1,836.50p | 1,904.38p | 1,827.50p | 1,885.00p | 648023 |
08/03/2021 | 1,790.00p | 1,843.50p | 1,789.50p | 1,843.50p | 760355 |
05/03/2021 | 1,796.00p | 1,837.00p | 1,786.50p | 1,789.50p | 735417 |
04/03/2021 | 1,910.00p | 1,919.62p | 1,798.50p | 1,814.00p | 811972 |
03/03/2021 | 1,987.00p | 1,987.46p | 1,863.50p | 1,922.00p | 1099044 |
02/03/2021 | 1,990.00p | 1,990.00p | 1,879.50p | 1,948.50p | 1094948 |
01/03/2021 | 2,010.00p | 2,028.00p | 1,996.00p | 2,006.00p | 518144 |
26/02/2021 | 2,000.00p | 2,032.00p | 1,971.00p | 1,982.00p | 778049 |
25/02/2021 | 2,066.00p | 2,108.00p | 2,016.00p | 2,036.00p | 893471 |
24/02/2021 | 1,991.00p | 2,079.00p | 1,991.00p | 2,046.00p | 724464 |
23/02/2021 | 2,026.00p | 2,058.00p | 1,967.50p | 1,995.00p | 690663 |
22/02/2021 | 2,030.00p | 2,030.00p | 1,983.00p | 2,010.00p | 390129 |
19/02/2021 | 1,968.00p | 2,034.00p | 1,954.00p | 2,018.00p | 442654 |
18/02/2021 | 1,955.00p | 1,987.50p | 1,952.50p | 1,968.50p | 614019 |
17/02/2021 | 2,020.00p | 2,022.90p | 1,940.00p | 1,956.00p | 688608 |
16/02/2021 | 2,000.00p | 2,029.00p | 1,991.00p | 2,016.00p | 527912 |
15/02/2021 | 2,013.00p | 2,024.00p | 1,985.00p | 1,993.50p | 416814 |
12/02/2021 | 1,996.50p | 1,999.50p | 1,967.00p | 1,993.00p | 411097 |
11/02/2021 | 1,948.00p | 2,003.00p | 1,945.50p | 2,003.00p | 449218 |
10/02/2021 | 2,014.00p | 2,014.00p | 1,927.50p | 1,948.00p | 403356 |
09/02/2021 | 2,037.00p | 2,042.00p | 1,997.50p | 2,002.00p | 583770 |
08/02/2021 | 1,971.50p | 2,046.00p | 1,966.00p | 2,026.00p | 492262 |
05/02/2021 | 1,925.50p | 1,931.00p | 1,909.50p | 1,927.50p | 303442 |
04/02/2021 | 1,931.50p | 1,956.00p | 1,921.00p | 1,925.00p | 401462 |
03/02/2021 | 1,949.50p | 1,960.00p | 1,902.50p | 1,936.00p | 561791 |
02/02/2021 | 1,924.50p | 1,935.00p | 1,894.12p | 1,917.50p | 508199 |
01/02/2021 | 1,915.00p | 1,933.00p | 1,894.00p | 1,908.50p | 550301 |
29/01/2021 | 1,896.50p | 1,954.00p | 1,890.50p | 1,895.00p | 543644 |
28/01/2021 | 1,865.00p | 1,946.50p | 1,808.00p | 1,933.50p | 781135 |
27/01/2021 | 1,905.50p | 1,905.50p | 1,838.00p | 1,863.50p | 664364 |
26/01/2021 | 1,884.50p | 1,939.00p | 1,878.50p | 1,918.00p | 689697 |
25/01/2021 | 2,009.00p | 2,009.00p | 1,889.00p | 1,889.00p | 895666 |
22/01/2021 | 1,983.50p | 1,984.50p | 1,948.00p | 1,962.00p | 511572 |
21/01/2021 | 1,967.50p | 2,006.00p | 1,967.50p | 1,989.00p | 925470 |
20/01/2021 | 1,962.50p | 2,003.00p | 1,948.50p | 1,958.50p | 653501 |
19/01/2021 | 2,001.00p | 2,001.00p | 1,957.00p | 1,964.50p | 431461 |
18/01/2021 | 1,982.00p | 2,005.00p | 1,975.50p | 1,980.00p | 487439 |
15/01/2021 | 2,008.00p | 2,008.00p | 1,968.00p | 1,988.00p | 671355 |
14/01/2021 | 2,043.00p | 2,047.00p | 1,994.68p | 2,011.00p | 604439 |
13/01/2021 | 2,064.00p | 2,074.00p | 2,029.00p | 2,032.00p | 487009 |
12/01/2021 | 2,090.00p | 2,091.00p | 2,030.00p | 2,048.00p | 624613 |
11/01/2021 | 2,058.00p | 2,098.00p | 2,058.00p | 2,073.00p | 848059 |
08/01/2021 | 2,101.00p | 2,114.00p | 2,091.00p | 2,099.00p | 683130 |
07/01/2021 | 2,113.00p | 2,125.00p | 2,090.00p | 2,103.00p | 630966 |
06/01/2021 | 2,072.00p | 2,130.00p | 2,046.00p | 2,107.00p | 463704 |
05/01/2021 | 2,048.00p | 2,068.00p | 2,007.54p | 2,040.00p | 604107 |
04/01/2021 | 2,010.00p | 2,103.00p | 1,998.50p | 2,063.00p | 746961 |
31/12/2020 | 2,027.00p | 2,048.00p | 1,989.50p | 1,989.50p | 282313 |
30/12/2020 | 2,040.00p | 2,069.00p | 2,030.00p | 2,058.00p | 385384 |
29/12/2020 | 2,011.00p | 2,035.16p | 1,989.50p | 2,035.00p | 800222 |
28/12/2020 | 1,973.50p | 2,007.00p | 1,969.50p | 2,007.00p | 148892 |
24/12/2020 | 1,973.50p | 2,007.00p | 1,969.50p | 2,007.00p | 148892 |
23/12/2020 | 1,959.50p | 1,974.50p | 1,941.00p | 1,968.00p | 441657 |
22/12/2020 | 1,933.00p | 1,957.00p | 1,902.00p | 1,955.50p | 697632 |
21/12/2020 | 1,930.00p | 1,942.00p | 1,875.00p | 1,942.00p | 1194620 |
18/12/2020 | 1,917.00p | 1,935.00p | 1,900.00p | 1,933.00p | 1225456 |
17/12/2020 | 1,877.50p | 1,917.00p | 1,841.09p | 1,917.00p | 924361 |
16/12/2020 | 1,889.50p | 1,921.50p | 1,874.00p | 1,917.00p | 1681801 |
15/12/2020 | 1,835.00p | 1,897.00p | 1,835.00p | 1,897.00p | 1195660 |
14/12/2020 | 1,818.00p | 1,855.00p | 1,809.50p | 1,855.00p | 1124804 |
11/12/2020 | 1,765.00p | 1,803.00p | 1,762.00p | 1,793.50p | 608623 |
10/12/2020 | 1,797.50p | 1,797.50p | 1,757.50p | 1,774.50p | 890255 |
09/12/2020 | 1,790.50p | 1,808.00p | 1,774.50p | 1,784.00p | 980385 |
08/12/2020 | 1,744.50p | 1,791.00p | 1,730.50p | 1,785.00p | 648419 |
07/12/2020 | 1,748.00p | 1,777.50p | 1,708.50p | 1,751.00p | 690677 |
04/12/2020 | 1,713.00p | 1,737.50p | 1,701.50p | 1,737.50p | 669970 |
03/12/2020 | 1,641.00p | 1,720.00p | 1,641.00p | 1,715.50p | 766824 |
02/12/2020 | 1,710.50p | 1,710.50p | 1,659.50p | 1,664.50p | 860979 |
01/12/2020 | 1,692.00p | 1,715.50p | 1,654.00p | 1,709.50p | 904268 |
30/11/2020 | 1,692.00p | 1,719.00p | 1,675.00p | 1,675.00p | 993866 |
27/11/2020 | 1,700.50p | 1,704.42p | 1,665.00p | 1,687.00p | 1166735 |
26/11/2020 | 1,736.00p | 1,738.50p | 1,697.50p | 1,708.50p | 682994 |
25/11/2020 | 1,773.00p | 1,791.00p | 1,737.50p | 1,743.50p | 987388 |
24/11/2020 | 1,705.50p | 1,779.00p | 1,700.00p | 1,770.00p | 752696 |
23/11/2020 | 1,700.00p | 1,714.03p | 1,684.50p | 1,688.50p | 542171 |
20/11/2020 | 1,646.00p | 1,693.00p | 1,635.00p | 1,693.00p | 743338 |
19/11/2020 | 1,646.00p | 1,656.50p | 1,636.50p | 1,638.50p | 580043 |
18/11/2020 | 1,633.50p | 1,661.50p | 1,633.50p | 1,657.00p | 432423 |
17/11/2020 | 1,658.50p | 1,673.00p | 1,631.00p | 1,651.00p | 526320 |
16/11/2020 | 1,645.00p | 1,683.50p | 1,624.00p | 1,659.00p | 566398 |
13/11/2020 | 1,613.00p | 1,635.00p | 1,594.00p | 1,630.00p | 484191 |
12/11/2020 | 1,591.50p | 1,623.00p | 1,563.00p | 1,618.50p | 622001 |
10/11/2020 | 1,574.00p | 1,615.00p | 1,574.00p | 1,613.50p | 905556 |
09/11/2020 | 1,520.00p | 1,601.00p | 1,520.00p | 1,580.00p | 1009944 |
06/11/2020 | 1,540.00p | 1,545.00p | 1,495.00p | 1,509.00p | 375164 |
05/11/2020 | 1,507.50p | 1,550.00p | 1,505.43p | 1,534.00p | 1099920 |
04/11/2020 | 1,482.50p | 1,511.00p | 1,469.00p | 1,495.00p | 781297 |
03/11/2020 | 1,498.00p | 1,511.50p | 1,461.00p | 1,509.50p | 732961 |
02/11/2020 | 1,445.00p | 1,464.50p | 1,405.50p | 1,458.00p | 736858 |
30/10/2020 | 1,453.50p | 1,465.50p | 1,417.50p | 1,433.50p | 755630 |
29/10/2020 | 1,461.50p | 1,474.50p | 1,436.50p | 1,443.00p | 545974 |
28/10/2020 | 1,479.50p | 1,493.00p | 1,442.68p | 1,471.00p | 768535 |
27/10/2020 | 1,583.50p | 1,583.50p | 1,503.00p | 1,507.00p | 579315 |
26/10/2020 | 1,565.00p | 1,602.50p | 1,541.00p | 1,587.00p | 854652 |
23/10/2020 | 1,529.50p | 1,583.00p | 1,520.50p | 1,568.00p | 904840 |
22/10/2020 | 1,563.00p | 1,563.00p | 1,506.00p | 1,518.50p | 946908 |
21/10/2020 | 1,583.00p | 1,586.00p | 1,556.50p | 1,562.00p | 615410 |
20/10/2020 | 1,600.00p | 1,600.00p | 1,559.68p | 1,586.00p | 742594 |
19/10/2020 | 1,600.00p | 1,600.00p | 1,567.00p | 1,580.00p | 748405 |
16/10/2020 | 1,605.50p | 1,620.50p | 1,580.50p | 1,585.00p | 1043689 |
15/10/2020 | 1,600.00p | 1,606.50p | 1,562.00p | 1,604.00p | 572983 |
14/10/2020 | 1,582.50p | 1,617.50p | 1,581.34p | 1,604.00p | 575836 |
13/10/2020 | 1,661.50p | 1,661.50p | 1,576.00p | 1,584.00p | 707067 |
12/10/2020 | 1,636.00p | 1,670.50p | 1,629.00p | 1,660.00p | 726747 |
09/10/2020 | 1,562.50p | 1,635.00p | 1,554.00p | 1,629.00p | 1038527 |
08/10/2020 | 1,570.00p | 1,630.50p | 1,562.50p | 1,590.50p | 1253312 |
07/10/2020 | 1,523.00p | 1,568.00p | 1,513.89p | 1,556.00p | 904636 |
06/10/2020 | 1,508.00p | 1,541.00p | 1,485.00p | 1,504.00p | 1199923 |
05/10/2020 | 1,500.00p | 1,604.50p | 1,450.50p | 1,483.50p | 2538085 |
02/10/2020 | 1,247.00p | 1,282.00p | 1,240.00p | 1,280.00p | 440858 |
01/10/2020 | 1,232.00p | 1,287.50p | 1,232.00p | 1,272.00p | 639317 |
30/09/2020 | 1,228.00p | 1,261.00p | 1,223.50p | 1,252.50p | 850965 |
29/09/2020 | 1,216.50p | 1,239.50p | 1,209.50p | 1,232.50p | 363589 |
28/09/2020 | 1,214.00p | 1,224.50p | 1,197.50p | 1,224.50p | 318293 |
25/09/2020 | 1,196.00p | 1,213.00p | 1,168.50p | 1,196.50p | 504662 |
24/09/2020 | 1,195.00p | 1,215.50p | 1,173.50p | 1,205.50p | 615742 |
23/09/2020 | 1,242.50p | 1,245.50p | 1,218.00p | 1,224.00p | 884472 |
22/09/2020 | 1,257.00p | 1,257.00p | 1,217.50p | 1,225.50p | 662630 |
21/09/2020 | 1,302.00p | 1,302.00p | 1,219.50p | 1,227.50p | 682673 |
18/09/2020 | 1,339.50p | 1,350.00p | 1,311.50p | 1,311.50p | 973069 |
17/09/2020 | 1,334.00p | 1,340.50p | 1,314.00p | 1,331.50p | 386409 |
16/09/2020 | 1,314.50p | 1,355.00p | 1,298.50p | 1,344.50p | 725139 |
15/09/2020 | 1,301.00p | 1,308.00p | 1,273.00p | 1,297.50p | 978291 |
14/09/2020 | 1,267.50p | 1,303.50p | 1,266.50p | 1,276.50p | 507068 |
11/09/2020 | 1,286.50p | 1,295.50p | 1,264.00p | 1,268.00p | 515821 |
10/09/2020 | 1,323.50p | 1,323.50p | 1,288.50p | 1,292.00p | 457492 |
09/09/2020 | 1,294.50p | 1,311.50p | 1,271.50p | 1,303.50p | 431934 |
08/09/2020 | 1,294.00p | 1,304.00p | 1,269.00p | 1,298.50p | 406029 |
07/09/2020 | 1,236.00p | 1,313.00p | 1,236.00p | 1,299.50p | 429836 |
04/09/2020 | 1,226.00p | 1,291.00p | 1,226.00p | 1,259.00p | 610729 |
03/09/2020 | 1,262.00p | 1,299.50p | 1,224.50p | 1,234.50p | 817668 |
02/09/2020 | 1,299.50p | 1,306.00p | 1,268.00p | 1,286.50p | 655150 |
01/09/2020 | 1,268.00p | 1,290.00p | 1,263.00p | 1,285.00p | 570222 |
31/08/2020 | 1,261.50p | 1,283.00p | 1,249.50p | 1,268.50p | 684502 |
28/08/2020 | 1,261.50p | 1,283.00p | 1,249.50p | 1,268.50p | 685220 |
27/08/2020 | 1,281.00p | 1,297.50p | 1,280.50p | 1,285.00p | 564631 |
26/08/2020 | 1,272.00p | 1,300.00p | 1,272.00p | 1,300.00p | 328478 |
25/08/2020 | 1,326.50p | 1,333.50p | 1,286.00p | 1,292.50p | 571402 |
24/08/2020 | 1,296.00p | 1,313.00p | 1,296.00p | 1,312.50p | 270206 |
21/08/2020 | 1,283.00p | 1,306.50p | 1,266.00p | 1,289.50p | 330843 |
20/08/2020 | 1,306.50p | 1,310.00p | 1,279.50p | 1,283.50p | 367487 |
19/08/2020 | 1,311.50p | 1,328.50p | 1,296.00p | 1,328.50p | 407135 |
18/08/2020 | 1,310.00p | 1,338.00p | 1,303.50p | 1,317.50p | 580990 |
17/08/2020 | 1,353.50p | 1,354.50p | 1,322.00p | 1,332.50p | 480840 |
14/08/2020 | 1,327.50p | 1,345.00p | 1,321.00p | 1,342.00p | 618915 |
13/08/2020 | 1,361.00p | 1,383.50p | 1,348.50p | 1,358.00p | 671485 |
12/08/2020 | 1,330.00p | 1,379.00p | 1,308.00p | 1,369.00p | 881369 |
11/08/2020 | 1,280.00p | 1,338.50p | 1,280.00p | 1,338.00p | 660248 |
10/08/2020 | 1,264.00p | 1,277.00p | 1,253.00p | 1,273.00p | 615329 |
07/08/2020 | 1,215.50p | 1,252.00p | 1,215.50p | 1,248.50p | 649062 |
06/08/2020 | 1,261.00p | 1,262.50p | 1,225.00p | 1,235.00p | 723474 |
05/08/2020 | 1,201.50p | 1,258.00p | 1,201.50p | 1,258.00p | 932907 |
04/08/2020 | 1,241.00p | 1,264.00p | 1,208.00p | 1,209.00p | 766433 |
03/08/2020 | 1,200.00p | 1,233.50p | 1,182.00p | 1,233.50p | 773549 |
31/07/2020 | 1,213.00p | 1,238.00p | 1,195.00p | 1,196.50p | 710497 |
30/07/2020 | 1,226.00p | 1,238.50p | 1,200.50p | 1,218.00p | 924248 |
29/07/2020 | 1,185.00p | 1,226.00p | 1,171.50p | 1,200.00p | 1206845 |
28/07/2020 | 1,230.00p | 1,232.00p | 1,199.00p | 1,209.50p | 669034 |
27/07/2020 | 1,229.00p | 1,237.00p | 1,212.66p | 1,229.00p | 875474 |
24/07/2020 | 1,171.50p | 1,230.34p | 1,171.50p | 1,214.00p | 1222689 |
23/07/2020 | 1,200.00p | 1,214.00p | 1,169.00p | 1,206.50p | 735829 |
22/07/2020 | 1,198.00p | 1,218.50p | 1,169.50p | 1,175.00p | 1182203 |
21/07/2020 | 1,170.00p | 1,190.00p | 1,144.50p | 1,183.00p | 1014134 |
20/07/2020 | 1,129.00p | 1,162.00p | 1,114.00p | 1,154.00p | 956330 |
17/07/2020 | 1,091.50p | 1,117.00p | 1,091.50p | 1,111.00p | 648125 |
16/07/2020 | 1,121.50p | 1,121.50p | 1,091.00p | 1,105.00p | 588315 |
15/07/2020 | 1,105.50p | 1,139.00p | 1,099.50p | 1,123.00p | 764074 |
14/07/2020 | 1,048.00p | 1,086.00p | 1,048.00p | 1,086.00p | 670808 |
13/07/2020 | 1,072.50p | 1,089.00p | 1,060.50p | 1,079.00p | 689579 |
10/07/2020 | 1,011.00p | 1,049.50p | 1,006.50p | 1,048.00p | 677939 |
09/07/2020 | 1,092.50p | 1,092.50p | 1,028.50p | 1,029.00p | 557856 |
08/07/2020 | 1,082.00p | 1,101.00p | 1,065.00p | 1,065.00p | 813217 |
07/07/2020 | 1,089.00p | 1,127.50p | 1,089.00p | 1,106.50p | 506645 |
06/07/2020 | 1,110.00p | 1,132.50p | 1,107.50p | 1,117.50p | 443626 |
03/07/2020 | 1,104.00p | 1,107.00p | 1,081.50p | 1,094.00p | 648829 |
02/07/2020 | 1,075.00p | 1,097.00p | 1,062.85p | 1,081.50p | 671561 |
01/07/2020 | 1,041.00p | 1,077.50p | 1,041.00p | 1,055.50p | 696978 |
30/06/2020 | 1,072.00p | 1,088.50p | 1,043.50p | 1,063.50p | 1266609 |
29/06/2020 | 1,075.00p | 1,105.00p | 1,054.00p | 1,079.50p | 1159911 |
26/06/2020 | 1,058.50p | 1,116.00p | 1,052.50p | 1,088.50p | 1056876 |
25/06/2020 | 1,044.00p | 1,051.00p | 1,021.50p | 1,033.00p | 452090 |
24/06/2020 | 1,081.00p | 1,101.00p | 1,045.50p | 1,045.50p | 1199580 |
23/06/2020 | 1,085.50p | 1,095.50p | 1,057.91p | 1,090.50p | 839095 |
22/06/2020 | 1,039.00p | 1,063.00p | 1,031.50p | 1,052.00p | 486532 |
19/06/2020 | 1,064.00p | 1,064.00p | 1,037.50p | 1,053.00p | 1405123 |
18/06/2020 | 1,039.00p | 1,056.00p | 1,019.00p | 1,037.50p | 420256 |
17/06/2020 | 1,050.50p | 1,071.50p | 1,032.00p | 1,047.50p | 565883 |
16/06/2020 | 1,044.00p | 1,077.00p | 1,033.50p | 1,045.50p | 860026 |
*Close Price adjusted for both dividends and splits