Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/03/2021 | 2,785.50p | 2,928.00p | 2,828.75p | 2,878.25p | 1582 |
15/03/2021 | 2,785.50p | 2,898.00p | 2,758.40p | 2,800.00p | 7572 |
12/03/2021 | 2,800.00p | 2,829.21p | 2,651.36p | 2,717.75p | 8519 |
11/03/2021 | 2,750.00p | 2,880.00p | 2,676.75p | 2,880.00p | 5208 |
10/03/2021 | 2,719.50p | 2,770.00p | 2,677.60p | 2,710.00p | 2247 |
09/03/2021 | 2,700.00p | 2,711.49p | 2,644.45p | 2,689.75p | 1283 |
08/03/2021 | 2,700.00p | 2,700.00p | 2,614.90p | 2,679.75p | 983 |
05/03/2021 | 2,570.00p | 2,660.00p | 2,535.37p | 2,614.50p | 4908 |
04/03/2021 | 2,550.00p | 2,650.80p | 2,550.00p | 2,606.00p | 1505 |
03/03/2021 | 2,600.00p | 2,650.00p | 2,516.36p | 2,606.50p | 2508 |
02/03/2021 | 2,650.00p | 2,725.40p | 2,573.84p | 2,595.00p | 9503 |
01/03/2021 | 2,623.00p | 2,733.35p | 2,607.53p | 2,703.75p | 2541 |
26/02/2021 | 2,700.00p | 2,780.00p | 2,583.90p | 2,695.00p | 6693 |
25/02/2021 | 2,790.00p | 2,894.40p | 2,712.36p | 2,720.00p | 6392 |
24/02/2021 | 2,810.00p | 2,906.00p | 2,768.69p | 2,858.00p | 2031 |
23/02/2021 | 2,906.00p | 2,906.00p | 2,762.77p | 2,858.00p | 5298 |
22/02/2021 | 2,701.00p | 2,860.00p | 2,684.00p | 2,860.00p | 10489 |
19/02/2021 | 2,830.00p | 2,830.00p | 2,656.81p | 2,750.50p | 5371 |
18/02/2021 | 2,800.00p | 2,851.50p | 2,697.05p | 2,795.00p | 5376 |
17/02/2021 | 2,842.00p | 2,976.00p | 2,720.68p | 2,812.00p | 10275 |
16/02/2021 | 2,873.50p | 3,006.00p | 2,854.78p | 2,873.50p | 5767 |
15/02/2021 | 3,030.00p | 3,019.10p | 2,910.08p | 2,969.25p | 2961 |
12/02/2021 | 3,030.00p | 3,030.00p | 2,967.90p | 3,030.00p | 1951 |
11/02/2021 | 3,000.00p | 3,120.03p | 2,970.00p | 3,037.25p | 2766 |
10/02/2021 | 3,000.00p | 3,077.80p | 3,000.00p | 3,017.50p | 2150 |
09/02/2021 | 3,047.00p | 3,064.00p | 2,988.67p | 3,050.00p | 1080 |
08/02/2021 | 3,047.00p | 3,048.00p | 2,930.73p | 3,000.00p | 1608 |
05/02/2021 | 2,993.00p | 2,993.00p | 2,890.00p | 2,941.50p | 5667 |
04/02/2021 | 2,930.00p | 3,068.60p | 2,894.45p | 2,907.50p | 5855 |
03/02/2021 | 3,150.00p | 3,069.50p | 2,958.16p | 3,060.00p | 2044 |
02/02/2021 | 3,150.00p | 3,190.00p | 2,965.93p | 3,052.50p | 34427 |
01/02/2021 | 3,132.00p | 3,620.90p | 3,082.00p | 3,151.00p | 81423 |
29/01/2021 | 3,030.50p | 3,144.90p | 2,853.10p | 3,110.00p | 13731 |
28/01/2021 | 2,850.00p | 2,987.31p | 2,837.00p | 2,898.25p | 7518 |
27/01/2021 | 2,930.00p | 3,018.06p | 2,800.00p | 2,825.00p | 16354 |
26/01/2021 | 3,049.00p | 3,049.00p | 2,940.99p | 3,049.00p | 1215 |
25/01/2021 | 2,938.00p | 3,018.50p | 2,934.29p | 2,985.00p | 1824 |
22/01/2021 | 2,938.00p | 3,041.50p | 2,899.00p | 2,982.50p | 1494 |
21/01/2021 | 3,109.50p | 3,109.50p | 2,947.87p | 2,959.00p | 4038 |
20/01/2021 | 3,131.00p | 3,055.04p | 2,977.41p | 3,020.00p | 1008 |
19/01/2021 | 3,131.00p | 3,131.00p | 2,913.93p | 2,962.50p | 6918 |
18/01/2021 | 3,122.00p | 3,122.00p | 2,953.14p | 3,122.00p | 1659 |
15/01/2021 | 3,006.50p | 3,144.65p | 2,964.76p | 3,053.00p | 2529 |
14/01/2021 | 3,234.00p | 3,145.15p | 3,007.97p | 3,085.75p | 3072 |
13/01/2021 | 3,234.00p | 3,208.83p | 3,063.80p | 3,139.75p | 3807 |
12/01/2021 | 3,234.00p | 3,208.83p | 3,065.00p | 3,139.75p | 3522 |
11/01/2021 | 3,234.00p | 3,232.50p | 3,072.50p | 3,140.00p | 2211 |
08/01/2021 | 3,234.00p | 3,436.75p | 3,150.00p | 3,155.00p | 10357 |
07/01/2021 | 3,403.50p | 3,428.77p | 3,281.62p | 3,354.50p | 10749 |
06/01/2021 | 3,405.00p | 3,405.00p | 3,270.55p | 3,297.50p | 4359 |
05/01/2021 | 3,363.50p | 3,393.00p | 3,286.85p | 3,308.00p | 2675 |
04/01/2021 | 3,211.50p | 3,320.05p | 3,194.59p | 3,279.00p | 6865 |
31/12/2020 | 3,144.50p | 3,175.87p | 3,131.50p | 3,131.50p | 810 |
30/12/2020 | 3,144.50p | 3,174.37p | 3,061.15p | 3,130.00p | 2497 |
29/12/2020 | 3,144.50p | 3,183.55p | 3,104.06p | 3,130.00p | 5410 |
28/12/2020 | 3,144.50p | 3,200.00p | 3,135.00p | 3,135.00p | 615 |
24/12/2020 | 3,144.50p | 3,200.00p | 3,135.00p | 3,135.00p | 615 |
23/12/2020 | 3,144.50p | 3,209.34p | 3,098.00p | 3,098.00p | 5158 |
22/12/2020 | 3,295.00p | 3,295.00p | 3,055.00p | 3,130.00p | 8357 |
21/12/2020 | 3,330.00p | 3,330.00p | 3,145.04p | 3,245.75p | 4055 |
18/12/2020 | 3,200.00p | 3,332.00p | 3,151.36p | 3,232.50p | 2342 |
17/12/2020 | 3,180.00p | 3,232.50p | 3,145.41p | 3,232.50p | 2098 |
16/12/2020 | 3,335.00p | 3,234.20p | 3,060.63p | 3,207.50p | 4533 |
15/12/2020 | 3,335.00p | 3,234.20p | 3,054.65p | 3,177.50p | 782 |
14/12/2020 | 3,335.00p | 3,335.00p | 3,058.66p | 3,177.50p | 213 |
11/12/2020 | 3,335.00p | 3,335.00p | 3,054.65p | 3,335.00p | 1454 |
10/12/2020 | 3,020.00p | 3,272.00p | 3,052.20p | 3,177.50p | 1143 |
09/12/2020 | 3,020.00p | 3,089.58p | 3,020.00p | 3,020.00p | 1525 |
08/12/2020 | 3,205.00p | 3,324.43p | 3,053.83p | 3,173.75p | 788 |
07/12/2020 | 3,205.00p | 3,156.10p | 3,057.50p | 3,057.50p | 1807 |
04/12/2020 | 3,205.00p | 3,151.90p | 2,942.45p | 3,057.50p | 1719 |
03/12/2020 | 3,205.00p | 3,205.00p | 2,993.06p | 3,205.00p | 5067 |
02/12/2020 | 3,115.00p | 3,175.00p | 3,058.27p | 3,175.00p | 2155 |
01/12/2020 | 3,115.00p | 3,116.00p | 2,910.00p | 3,027.50p | 2323 |
30/11/2020 | 3,115.00p | 3,115.00p | 2,851.80p | 2,955.00p | 2784 |
27/11/2020 | 3,066.50p | 3,096.00p | 2,841.03p | 2,962.25p | 5099 |
26/11/2020 | 3,066.50p | 3,054.35p | 2,857.80p | 2,942.50p | 2316 |
25/11/2020 | 3,066.50p | 3,066.50p | 2,847.00p | 2,970.00p | 2464 |
24/11/2020 | 3,080.00p | 3,075.00p | 2,857.50p | 2,957.50p | 5415 |
23/11/2020 | 3,080.00p | 3,307.15p | 2,974.74p | 2,993.00p | 6511 |
20/11/2020 | 3,327.50p | 3,629.25p | 3,091.81p | 3,227.50p | 4040 |
19/11/2020 | 3,340.00p | 3,626.00p | 3,117.19p | 3,340.00p | 4468 |
18/11/2020 | 3,615.00p | 3,626.00p | 3,226.39p | 3,502.50p | 2009 |
17/11/2020 | 3,615.00p | 3,626.00p | 3,335.61p | 3,502.50p | 2015 |
16/11/2020 | 3,615.00p | 3,661.00p | 3,372.12p | 3,502.50p | 2569 |
13/11/2020 | 3,615.00p | 3,661.00p | 3,443.76p | 3,537.50p | 1159 |
12/11/2020 | 3,615.00p | 3,615.00p | 3,292.00p | 3,452.50p | 3290 |
10/11/2020 | 3,750.00p | 3,876.00p | 3,441.42p | 3,600.00p | 1980 |
09/11/2020 | 3,910.00p | 3,980.31p | 3,550.00p | 3,605.00p | 3542 |
06/11/2020 | 3,770.00p | 3,866.60p | 3,771.78p | 3,845.00p | 4102 |
05/11/2020 | 3,770.00p | 3,820.00p | 3,660.35p | 3,677.50p | 7886 |
04/11/2020 | 3,770.00p | 3,770.40p | 3,492.00p | 3,620.00p | 656 |
03/11/2020 | 3,770.00p | 3,725.00p | 3,595.00p | 3,620.00p | 314 |
02/11/2020 | 3,770.00p | 3,770.00p | 3,590.00p | 3,625.00p | 296 |
30/10/2020 | 3,395.00p | 3,590.00p | 3,401.10p | 3,450.00p | 1515 |
29/10/2020 | 3,395.00p | 3,446.77p | 3,395.00p | 3,429.50p | 1655 |
28/10/2020 | 3,660.00p | 3,660.00p | 3,502.50p | 3,502.50p | 1000 |
*Close Price adjusted for both dividends and splits