Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/05/2021 | 1,686.75p | 1,700.29p | 1,682.59p | 1,690.00p | 6680097 |
24/05/2021 | 1,700.00p | 1,706.00p | 1,687.75p | 1,693.25p | 2504142 |
21/05/2021 | 1,696.00p | 1,704.25p | 1,681.75p | 1,693.75p | 5055465 |
20/05/2021 | 1,691.25p | 1,704.25p | 1,684.25p | 1,700.00p | 5015780 |
19/05/2021 | 1,712.00p | 1,717.00p | 1,696.25p | 1,708.50p | 4130727 |
18/05/2021 | 1,722.50p | 1,726.75p | 1,707.25p | 1,719.75p | 4834976 |
17/05/2021 | 1,718.25p | 1,732.25p | 1,703.75p | 1,724.50p | 4504762 |
14/05/2021 | 1,706.25p | 1,717.20p | 1,700.25p | 1,713.00p | 7634439 |
13/05/2021 | 1,670.00p | 1,680.50p | 1,663.47p | 1,684.75p | 1549437 |
12/05/2021 | 1,658.50p | 1,688.75p | 1,657.25p | 1,684.75p | 7485910 |
11/05/2021 | 1,680.00p | 1,685.00p | 1,649.50p | 1,662.75p | 5951406 |
10/05/2021 | 1,693.75p | 1,698.42p | 1,684.25p | 1,689.75p | 4199987 |
07/05/2021 | 1,683.75p | 1,701.38p | 1,681.25p | 1,694.50p | 2998457 |
06/05/2021 | 1,677.75p | 1,690.75p | 1,668.25p | 1,680.25p | 6976390 |
05/05/2021 | 1,663.75p | 1,692.25p | 1,663.75p | 1,674.50p | 4433879 |
04/05/2021 | 1,672.50p | 1,690.80p | 1,664.50p | 1,665.25p | 9045385 |
30/04/2021 | 1,663.50p | 1,686.00p | 1,663.50p | 1,674.50p | 6244473 |
29/04/2021 | 1,668.50p | 1,683.28p | 1,655.61p | 1,662.00p | 3548866 |
28/04/2021 | 1,652.75p | 1,712.25p | 1,641.75p | 1,670.75p | 6362270 |
27/04/2021 | 1,677.50p | 1,685.52p | 1,667.47p | 1,671.00p | 5403256 |
26/04/2021 | 1,675.25p | 1,687.75p | 1,669.50p | 1,675.75p | 3440153 |
23/04/2021 | 1,681.75p | 1,687.50p | 1,669.25p | 1,678.25p | 3922120 |
22/04/2021 | 1,683.75p | 1,692.25p | 1,676.25p | 1,685.50p | 4192881 |
21/04/2021 | 1,665.00p | 1,693.00p | 1,659.71p | 1,685.00p | 6112019 |
20/04/2021 | 1,665.50p | 1,681.25p | 1,653.50p | 1,656.50p | 6298462 |
19/04/2021 | 1,676.75p | 1,691.36p | 1,664.50p | 1,672.50p | 6024868 |
16/04/2021 | 1,695.25p | 1,704.75p | 1,679.75p | 1,683.00p | 9053553 |
15/04/2021 | 1,607.00p | 1,736.25p | 1,586.36p | 1,685.50p | 17330220 |
14/04/2021 | 1,613.50p | 1,626.50p | 1,608.41p | 1,612.00p | 3769798 |
13/04/2021 | 1,615.25p | 1,624.75p | 1,605.50p | 1,609.75p | 5799093 |
12/04/2021 | 1,643.75p | 1,645.25p | 1,615.50p | 1,622.00p | 5684622 |
09/04/2021 | 1,646.75p | 1,653.00p | 1,630.25p | 1,649.50p | 5273874 |
08/04/2021 | 1,625.25p | 1,652.00p | 1,622.75p | 1,652.00p | 8410573 |
07/04/2021 | 1,613.25p | 1,633.49p | 1,610.00p | 1,625.75p | 5674086 |
06/04/2021 | 1,605.50p | 1,619.75p | 1,601.75p | 1,612.25p | 5945901 |
01/04/2021 | 1,613.50p | 1,621.75p | 1,589.50p | 1,597.00p | 5171758 |
31/03/2021 | 1,631.25p | 1,634.50p | 1,610.00p | 1,610.00p | 6212526 |
30/03/2021 | 1,637.75p | 1,643.83p | 1,624.50p | 1,633.75p | 4815758 |
29/03/2021 | 1,630.25p | 1,641.00p | 1,616.18p | 1,636.50p | 6233208 |
26/03/2021 | 1,606.25p | 1,622.25p | 1,604.43p | 1,621.50p | 6883934 |
25/03/2021 | 1,603.50p | 1,614.01p | 1,596.25p | 1,606.25p | 6504689 |
24/03/2021 | 1,622.25p | 1,623.25p | 1,596.00p | 1,606.00p | 6856135 |
23/03/2021 | 1,625.25p | 1,635.75p | 1,610.75p | 1,622.75p | 5764209 |
22/03/2021 | 1,626.25p | 1,639.00p | 1,613.75p | 1,627.50p | 4830576 |
19/03/2021 | 1,618.50p | 1,626.25p | 1,609.00p | 1,620.25p | 15689264 |
18/03/2021 | 1,610.25p | 1,626.00p | 1,598.00p | 1,622.75p | 7065514 |
17/03/2021 | 1,605.50p | 1,623.39p | 1,604.25p | 1,609.25p | 7735474 |
16/03/2021 | 1,593.75p | 1,613.75p | 1,590.50p | 1,613.75p | 7101696 |
15/03/2021 | 1,579.50p | 1,590.61p | 1,570.65p | 1,582.50p | 5870352 |
12/03/2021 | 1,572.75p | 1,583.46p | 1,569.25p | 1,574.75p | 4571462 |
11/03/2021 | 1,590.75p | 1,590.75p | 1,562.25p | 1,570.00p | 6915614 |
10/03/2021 | 1,559.50p | 1,582.50p | 1,559.00p | 1,580.00p | 7972434 |
09/03/2021 | 1,565.00p | 1,588.75p | 1,561.00p | 1,573.00p | 7265922 |
08/03/2021 | 1,560.00p | 1,569.50p | 1,527.00p | 1,565.25p | 6659556 |
05/03/2021 | 1,515.50p | 1,558.75p | 1,513.50p | 1,553.75p | 7877474 |
04/03/2021 | 1,508.75p | 1,542.75p | 1,505.00p | 1,530.25p | 7647758 |
03/03/2021 | 1,521.00p | 1,528.00p | 1,498.50p | 1,509.75p | 5965742 |
02/03/2021 | 1,501.25p | 1,528.78p | 1,498.00p | 1,511.00p | 5729766 |
01/03/2021 | 1,503.25p | 1,519.24p | 1,494.75p | 1,500.75p | 5538582 |
26/02/2021 | 1,502.75p | 1,546.17p | 1,488.50p | 1,488.50p | 9268794 |
25/02/2021 | 1,518.75p | 1,525.50p | 1,506.00p | 1,520.00p | 4925066 |
24/02/2021 | 1,509.25p | 1,527.25p | 1,499.00p | 1,516.25p | 6502534 |
23/02/2021 | 1,506.75p | 1,528.28p | 1,495.00p | 1,518.50p | 7762841 |
22/02/2021 | 1,514.00p | 1,532.32p | 1,501.59p | 1,506.75p | 7045251 |
19/02/2021 | 1,532.00p | 1,541.37p | 1,515.75p | 1,519.00p | 8770642 |
18/02/2021 | 1,575.00p | 1,581.25p | 1,537.75p | 1,548.75p | 8864241 |
17/02/2021 | 1,582.25p | 1,600.30p | 1,575.75p | 1,595.50p | 4850466 |
16/02/2021 | 1,611.25p | 1,618.50p | 1,583.50p | 1,591.25p | 4783343 |
15/02/2021 | 1,604.00p | 1,619.99p | 1,576.75p | 1,609.00p | 4962684 |
12/02/2021 | 1,575.25p | 1,598.25p | 1,566.50p | 1,597.50p | 5690769 |
11/02/2021 | 1,593.75p | 1,603.75p | 1,569.00p | 1,569.00p | 7107735 |
10/02/2021 | 1,608.25p | 1,614.75p | 1,582.75p | 1,593.75p | 6451738 |
09/02/2021 | 1,585.50p | 1,605.25p | 1,581.25p | 1,596.25p | 5437362 |
08/02/2021 | 1,593.75p | 1,612.95p | 1,582.25p | 1,587.50p | 7114035 |
05/02/2021 | 1,597.50p | 1,615.50p | 1,570.50p | 1,582.25p | 8858590 |
04/02/2021 | 1,600.00p | 1,655.37p | 1,597.00p | 1,606.25p | 12016682 |
03/02/2021 | 1,712.00p | 1,731.25p | 1,602.50p | 1,602.50p | 19896772 |
02/02/2021 | 1,691.50p | 1,713.75p | 1,686.25p | 1,710.00p | 4078402 |
01/02/2021 | 1,700.00p | 1,708.88p | 1,689.75p | 1,696.25p | 5951326 |
29/01/2021 | 1,702.50p | 1,717.41p | 1,690.25p | 1,696.25p | 7008065 |
28/01/2021 | 1,734.75p | 1,749.50p | 1,721.11p | 1,734.00p | 5384450 |
27/01/2021 | 1,766.00p | 1,767.75p | 1,744.00p | 1,751.00p | 6913704 |
26/01/2021 | 1,756.25p | 1,779.25p | 1,756.25p | 1,762.25p | 5186329 |
25/01/2021 | 1,737.50p | 1,770.00p | 1,731.75p | 1,756.25p | 4939022 |
22/01/2021 | 1,709.25p | 1,730.00p | 1,701.08p | 1,725.25p | 4943817 |
21/01/2021 | 1,729.75p | 1,734.00p | 1,704.64p | 1,706.00p | 6868010 |
20/01/2021 | 1,746.25p | 1,762.75p | 1,717.25p | 1,724.75p | 7178538 |
19/01/2021 | 1,755.50p | 1,770.25p | 1,749.75p | 1,763.00p | 4076715 |
18/01/2021 | 1,761.25p | 1,766.50p | 1,748.25p | 1,750.00p | 3284018 |
15/01/2021 | 1,732.25p | 1,768.74p | 1,725.25p | 1,767.00p | 6090490 |
14/01/2021 | 1,713.25p | 1,745.75p | 1,706.75p | 1,741.75p | 8561229 |
13/01/2021 | 1,700.25p | 1,723.00p | 1,700.25p | 1,715.75p | 5601637 |
12/01/2021 | 1,744.25p | 1,748.75p | 1,708.75p | 1,708.75p | 6452135 |
11/01/2021 | 1,756.50p | 1,766.25p | 1,738.50p | 1,743.75p | 5510986 |
08/01/2021 | 1,750.75p | 1,760.50p | 1,733.00p | 1,760.50p | 5453448 |
07/01/2021 | 1,808.25p | 1,808.25p | 1,735.75p | 1,747.50p | 6057050 |
06/01/2021 | 1,718.75p | 1,778.75p | 1,705.75p | 1,760.50p | 7071555 |
05/01/2021 | 1,725.25p | 1,732.75p | 1,711.00p | 1,719.25p | 4471835 |
04/01/2021 | 1,697.75p | 1,736.42p | 1,696.75p | 1,720.00p | 5514558 |
31/12/2020 | 1,687.50p | 1,697.00p | 1,670.75p | 1,677.50p | 2962462 |
30/12/2020 | 1,711.25p | 1,728.00p | 1,697.00p | 1,697.50p | 3602740 |
29/12/2020 | 1,689.25p | 1,728.25p | 1,688.12p | 1,707.25p | 5635160 |
24/12/2020 | 1,668.75p | 1,676.75p | 1,661.00p | 1,665.75p | 1926934 |
23/12/2020 | 1,679.75p | 1,679.75p | 1,662.75p | 1,671.75p | 3983718 |
22/12/2020 | 1,672.50p | 1,688.75p | 1,663.00p | 1,687.25p | 4492745 |
21/12/2020 | 1,709.50p | 1,720.50p | 1,670.00p | 1,675.50p | 6466310 |
18/12/2020 | 1,706.25p | 1,722.25p | 1,693.16p | 1,695.50p | 9379030 |
17/12/2020 | 1,709.75p | 1,730.51p | 1,697.75p | 1,705.50p | 6072615 |
16/12/2020 | 1,706.25p | 1,726.50p | 1,701.50p | 1,705.25p | 7727947 |
15/12/2020 | 1,731.75p | 1,733.75p | 1,694.75p | 1,697.50p | 6792750 |
14/12/2020 | 1,762.00p | 1,770.75p | 1,741.00p | 1,741.00p | 7221404 |
11/12/2020 | 1,775.00p | 1,786.12p | 1,759.25p | 1,766.50p | 5734584 |
10/12/2020 | 1,766.50p | 1,792.75p | 1,750.00p | 1,771.75p | 5220505 |
09/12/2020 | 1,757.25p | 1,768.25p | 1,738.00p | 1,748.50p | 5982698 |
08/12/2020 | 1,738.50p | 1,756.25p | 1,724.75p | 1,756.25p | 4971279 |
07/12/2020 | 1,745.50p | 1,773.25p | 1,739.25p | 1,747.25p | 5303799 |
04/12/2020 | 1,725.50p | 1,747.50p | 1,721.75p | 1,732.50p | 5956190 |
03/12/2020 | 1,741.25p | 1,748.50p | 1,708.75p | 1,718.50p | 6888638 |
02/12/2020 | 1,728.25p | 1,750.50p | 1,720.96p | 1,742.00p | 6325934 |
01/12/2020 | 1,701.00p | 1,743.25p | 1,701.00p | 1,726.25p | 6996507 |
30/11/2020 | 1,730.75p | 1,746.00p | 1,712.50p | 1,712.50p | 10150479 |
27/11/2020 | 1,725.75p | 1,739.25p | 1,716.50p | 1,729.50p | 12786717 |
26/11/2020 | 1,731.25p | 1,745.50p | 1,726.75p | 1,737.50p | 3713954 |
25/11/2020 | 1,732.75p | 1,745.75p | 1,710.75p | 1,723.25p | 6708955 |
24/11/2020 | 1,713.75p | 1,725.00p | 1,697.25p | 1,725.00p | 8827742 |
23/11/2020 | 1,739.75p | 1,742.00p | 1,707.50p | 1,707.50p | 5326810 |
20/11/2020 | 1,737.25p | 1,755.75p | 1,728.25p | 1,742.00p | 6163392 |
19/11/2020 | 1,715.00p | 1,755.50p | 1,712.50p | 1,743.75p | 6195726 |
18/11/2020 | 1,737.50p | 1,752.73p | 1,704.87p | 1,718.50p | 10242904 |
17/11/2020 | 1,799.50p | 1,814.92p | 1,742.00p | 1,753.50p | 13712262 |
16/11/2020 | 1,791.50p | 1,820.25p | 1,786.75p | 1,802.75p | 5648434 |
13/11/2020 | 1,812.50p | 1,815.00p | 1,787.46p | 1,796.25p | 5061960 |
12/11/2020 | 1,800.00p | 1,818.25p | 1,792.50p | 1,808.00p | 6378124 |
11/11/2020 | 1,836.00p | 1,852.75p | 1,826.50p | 1,829.25p | 6781947 |
10/11/2020 | 1,780.50p | 1,849.75p | 1,777.50p | 1,834.50p | 8615719 |
09/11/2020 | 1,761.25p | 1,814.50p | 1,753.50p | 1,785.25p | 6871909 |
06/11/2020 | 1,745.50p | 1,773.75p | 1,738.75p | 1,748.75p | 4597984 |
05/11/2020 | 1,791.75p | 1,792.00p | 1,745.25p | 1,755.00p | 8174115 |
04/11/2020 | 1,700.25p | 1,777.25p | 1,689.75p | 1,768.75p | 10111236 |
03/11/2020 | 1,669.25p | 1,695.00p | 1,664.00p | 1,695.00p | 6914022 |
02/11/2020 | 1,625.25p | 1,657.75p | 1,617.50p | 1,656.00p | 6934478 |
30/10/2020 | 1,619.00p | 1,631.50p | 1,605.00p | 1,614.75p | 6641053 |
29/10/2020 | 1,634.25p | 1,676.25p | 1,616.50p | 1,630.25p | 7464282 |
28/10/2020 | 1,680.75p | 1,710.25p | 1,628.25p | 1,655.00p | 8538689 |
27/10/2020 | 1,674.50p | 1,704.75p | 1,668.75p | 1,701.25p | 7229545 |
26/10/2020 | 1,674.75p | 1,697.77p | 1,667.88p | 1,681.00p | 4593741 |
23/10/2020 | 1,666.50p | 1,693.25p | 1,662.75p | 1,679.75p | 4743046 |
22/10/2020 | 1,681.00p | 1,682.50p | 1,655.50p | 1,666.50p | 7101212 |
21/10/2020 | 1,734.75p | 1,735.50p | 1,690.25p | 1,692.00p | 6451930 |
20/10/2020 | 1,754.75p | 1,760.75p | 1,725.25p | 1,725.25p | 4492401 |
19/10/2020 | 1,764.25p | 1,776.75p | 1,745.75p | 1,745.75p | 2985744 |
16/10/2020 | 1,737.50p | 1,771.50p | 1,734.20p | 1,762.50p | 6044242 |
15/10/2020 | 1,767.75p | 1,770.75p | 1,720.25p | 1,720.25p | 7752044 |
14/10/2020 | 1,815.75p | 1,827.00p | 1,782.00p | 1,782.00p | 3967623 |
13/10/2020 | 1,796.50p | 1,810.25p | 1,787.50p | 1,799.25p | 3828489 |
12/10/2020 | 1,798.50p | 1,809.75p | 1,789.25p | 1,789.25p | 3536439 |
09/10/2020 | 1,782.50p | 1,811.25p | 1,782.50p | 1,809.00p | 4744307 |
08/10/2020 | 1,767.50p | 1,795.00p | 1,765.00p | 1,781.75p | 5652437 |
07/10/2020 | 1,788.50p | 1,797.25p | 1,764.75p | 1,770.00p | 5208230 |
06/10/2020 | 1,810.75p | 1,814.03p | 1,778.68p | 1,787.50p | 5420018 |
05/10/2020 | 1,807.25p | 1,819.25p | 1,798.50p | 1,812.25p | 2741489 |
02/10/2020 | 1,792.00p | 1,806.25p | 1,785.50p | 1,805.75p | 4862985 |
01/10/2020 | 1,835.75p | 1,843.50p | 1,804.62p | 1,804.75p | 4417606 |
30/09/2020 | 1,808.50p | 1,846.50p | 1,803.75p | 1,815.00p | 6771581 |
29/09/2020 | 1,831.75p | 1,832.50p | 1,807.25p | 1,819.50p | 4633563 |
28/09/2020 | 1,856.25p | 1,861.50p | 1,828.00p | 1,829.00p | 5260686 |
25/09/2020 | 1,815.25p | 1,847.00p | 1,812.50p | 1,843.00p | 4178066 |
24/09/2020 | 1,854.75p | 1,865.77p | 1,816.50p | 1,820.50p | 4617014 |
23/09/2020 | 1,872.00p | 1,896.75p | 1,860.00p | 1,866.75p | 5771334 |
22/09/2020 | 1,861.75p | 1,873.75p | 1,838.00p | 1,849.50p | 4306767 |
21/09/2020 | 1,887.75p | 1,892.25p | 1,850.00p | 1,859.50p | 4562587 |
18/09/2020 | 1,895.75p | 1,916.25p | 1,889.75p | 1,907.00p | 9643183 |
17/09/2020 | 1,880.25p | 1,912.50p | 1,878.25p | 1,901.00p | 4071749 |
16/09/2020 | 1,898.25p | 1,914.25p | 1,886.75p | 1,886.75p | 4351092 |
15/09/2020 | 1,893.00p | 1,913.00p | 1,887.50p | 1,906.00p | 5553986 |
14/09/2020 | 1,909.00p | 1,912.75p | 1,881.25p | 1,894.50p | 3173153 |
11/09/2020 | 1,896.50p | 1,909.50p | 1,893.50p | 1,904.75p | 3530884 |
10/09/2020 | 1,906.50p | 1,917.50p | 1,886.75p | 1,896.25p | 3715663 |
09/09/2020 | 1,873.75p | 1,924.00p | 1,873.00p | 1,915.75p | 5816379 |
08/09/2020 | 1,867.50p | 1,887.25p | 1,853.50p | 1,866.00p | 4639189 |
07/09/2020 | 1,807.50p | 1,873.75p | 1,807.50p | 1,870.00p | 4102408 |
04/09/2020 | 1,818.75p | 1,843.28p | 1,785.75p | 1,794.00p | 7939180 |
03/09/2020 | 1,871.50p | 1,886.00p | 1,832.75p | 1,838.50p | 4915419 |
02/09/2020 | 1,819.75p | 1,866.25p | 1,817.25p | 1,861.50p | 5467351 |
01/09/2020 | 1,857.75p | 1,861.00p | 1,798.75p | 1,807.25p | 6705337 |
28/08/2020 | 1,877.75p | 1,885.75p | 1,839.50p | 1,840.00p | 4669147 |
27/08/2020 | 1,884.75p | 1,898.75p | 1,867.50p | 1,867.50p | 3372890 |
26/08/2020 | 1,894.00p | 1,900.00p | 1,880.59p | 1,888.50p | 3053126 |
25/08/2020 | 1,908.50p | 1,930.25p | 1,895.75p | 1,897.25p | 3492864 |
24/08/2020 | 1,908.50p | 1,930.15p | 1,901.50p | 1,901.50p | 2980232 |
21/08/2020 | 1,900.00p | 1,924.00p | 1,888.50p | 1,894.00p | 5065752 |
20/08/2020 | 1,924.00p | 1,937.00p | 1,906.25p | 1,906.25p | 4037708 |
19/08/2020 | 1,922.25p | 1,943.75p | 1,912.50p | 1,938.50p | 3138068 |
18/08/2020 | 1,943.75p | 1,950.75p | 1,920.00p | 1,923.75p | 3974931 |
17/08/2020 | 1,925.00p | 1,961.75p | 1,913.25p | 1,944.50p | 4080290 |
14/08/2020 | 1,950.00p | 1,960.72p | 1,912.25p | 1,919.75p | 5134082 |
13/08/2020 | 1,974.75p | 1,992.00p | 1,957.50p | 1,962.25p | 3509910 |
12/08/2020 | 1,979.25p | 2,024.00p | 1,969.00p | 2,014.50p | 4917251 |
11/08/2020 | 1,955.00p | 2,001.50p | 1,951.34p | 1,970.00p | 3951110 |
10/08/2020 | 1,948.75p | 1,956.25p | 1,936.25p | 1,941.50p | 3102546 |
*Close Price adjusted for both dividends and splits