Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/03/2022 | 1,996.19p | 2,110.07p | 1,946.10p | 1,954.94p | 230068 |
02/03/2022 | 1,982.93p | 2,058.06p | 1,982.93p | 2,018.29p | 114639 |
01/03/2022 | 2,077.22p | 2,125.83p | 2,016.81p | 2,028.60p | 89425 |
28/02/2022 | 2,087.53p | 2,137.62p | 2,061.01p | 2,112.57p | 303833 |
25/02/2022 | 2,090.47p | 2,127.30p | 2,084.58p | 2,109.63p | 242444 |
24/02/2022 | 2,033.02p | 2,097.84p | 2,013.87p | 2,072.80p | 232704 |
23/02/2022 | 2,239.27p | 2,259.89p | 2,142.04p | 2,142.04p | 169403 |
22/02/2022 | 2,162.66p | 2,196.54p | 2,130.25p | 2,177.39p | 143936 |
21/02/2022 | 2,217.17p | 2,226.93p | 2,180.09p | 2,189.18p | 187124 |
18/02/2022 | 2,307.03p | 2,307.03p | 2,195.07p | 2,195.07p | 107281 |
17/02/2022 | 2,357.12p | 2,357.12p | 2,233.37p | 2,252.53p | 88559 |
16/02/2022 | 2,320.29p | 2,330.61p | 2,290.83p | 2,307.03p | 210956 |
15/02/2022 | 2,305.56p | 2,317.35p | 2,270.20p | 2,296.72p | 350448 |
14/02/2022 | 2,446.99p | 2,463.19p | 2,298.20p | 2,302.62p | 279737 |
11/02/2022 | 2,566.32p | 2,566.32p | 2,486.77p | 2,488.24p | 88987 |
10/02/2022 | 2,541.27p | 2,588.42p | 2,517.70p | 2,548.64p | 215293 |
09/02/2022 | 2,483.82p | 2,607.57p | 2,483.82p | 2,572.21p | 235321 |
08/02/2022 | 2,563.37p | 2,601.68p | 2,536.85p | 2,536.85p | 79278 |
07/02/2022 | 2,573.68p | 2,623.77p | 2,573.68p | 2,576.63p | 93408 |
04/02/2022 | 2,645.87p | 2,654.71p | 2,597.26p | 2,611.99p | 101334 |
03/02/2022 | 2,700.38p | 2,706.27p | 2,616.41p | 2,616.41p | 119041 |
02/02/2022 | 2,740.16p | 2,754.89p | 2,697.43p | 2,697.43p | 90994 |
01/02/2022 | 2,681.23p | 2,768.15p | 2,681.23p | 2,710.69p | 90828 |
31/01/2022 | 2,678.28p | 2,746.05p | 2,678.28p | 2,685.65p | 152211 |
28/01/2022 | 2,818.24p | 2,818.24p | 2,710.69p | 2,750.47p | 101937 |
27/01/2022 | 2,723.95p | 2,778.46p | 2,721.00p | 2,754.89p | 34676 |
26/01/2022 | 2,763.73p | 2,790.25p | 2,747.52p | 2,747.52p | 83072 |
25/01/2022 | 2,697.43p | 2,744.58p | 2,662.08p | 2,731.32p | 106575 |
24/01/2022 | 2,776.99p | 2,788.77p | 2,634.09p | 2,665.02p | 163212 |
21/01/2022 | 2,803.50p | 2,816.76p | 2,765.20p | 2,791.72p | 77734 |
20/01/2022 | 2,810.87p | 2,840.33p | 2,784.35p | 2,835.91p | 47625 |
19/01/2022 | 2,818.24p | 2,825.60p | 2,706.27p | 2,806.45p | 238300 |
18/01/2022 | 2,762.25p | 2,796.14p | 2,701.85p | 2,751.94p | 120502 |
17/01/2022 | 2,741.63p | 2,831.50p | 2,741.63p | 2,793.19p | 139982 |
14/01/2022 | 2,902.21p | 2,902.21p | 2,787.30p | 2,787.30p | 162691 |
13/01/2022 | 2,916.94p | 2,931.67p | 2,859.49p | 2,880.11p | 172470 |
12/01/2022 | 2,912.52p | 2,927.25p | 2,896.61p | 2,909.57p | 102247 |
11/01/2022 | 2,971.45p | 2,971.45p | 2,897.79p | 2,902.21p | 74953 |
10/01/2022 | 2,912.52p | 3,003.86p | 2,897.79p | 2,902.21p | 160620 |
07/01/2022 | 2,946.40p | 3,015.65p | 2,931.53p | 2,984.71p | 174784 |
06/01/2022 | 3,020.06p | 3,020.06p | 2,962.61p | 2,989.13p | 57358 |
05/01/2022 | 3,020.06p | 3,043.64p | 3,003.74p | 3,024.48p | 114608 |
04/01/2022 | 3,005.33p | 3,052.48p | 2,974.40p | 3,005.33p | 131392 |
31/12/2021 | 2,846.23p | 2,968.50p | 2,846.23p | 2,943.46p | 34972 |
30/12/2021 | 2,971.45p | 2,990.60p | 2,949.35p | 2,968.50p | 41280 |
29/12/2021 | 2,915.47p | 3,008.28p | 2,910.16p | 2,971.45p | 85657 |
24/12/2021 | 2,958.19p | 2,958.19p | 2,888.95p | 2,888.95p | 12552 |
23/12/2021 | 2,887.48p | 2,947.88p | 2,887.48p | 2,934.62p | 50896 |
22/12/2021 | 2,911.05p | 2,924.31p | 2,884.53p | 2,896.32p | 50281 |
21/12/2021 | 2,899.26p | 2,913.99p | 2,877.16p | 2,894.84p | 88510 |
20/12/2021 | 2,821.18p | 2,879.32p | 2,801.72p | 2,862.43p | 117171 |
17/12/2021 | 2,996.49p | 2,996.49p | 2,863.91p | 2,863.91p | 409213 |
16/12/2021 | 2,941.99p | 2,959.66p | 2,869.80p | 2,950.82p | 189731 |
15/12/2021 | 2,924.31p | 2,933.15p | 2,828.55p | 2,863.91p | 398645 |
14/12/2021 | 2,964.08p | 2,964.08p | 2,906.63p | 2,918.41p | 158301 |
13/12/2021 | 2,995.02p | 3,026.78p | 2,913.99p | 2,937.57p | 136946 |
10/12/2021 | 3,009.75p | 3,065.73p | 2,975.87p | 2,990.60p | 116587 |
09/12/2021 | 3,249.88p | 3,249.88p | 3,051.00p | 3,074.57p | 70543 |
08/12/2021 | 3,243.99p | 3,255.64p | 3,158.55p | 3,158.55p | 83820 |
07/12/2021 | 3,074.57p | 3,193.90p | 3,019.83p | 3,193.90p | 272337 |
06/12/2021 | 3,422.25p | 3,425.20p | 2,987.65p | 2,995.02p | 497890 |
03/12/2021 | 3,513.59p | 3,552.04p | 3,447.29p | 3,498.86p | 88959 |
02/12/2021 | 3,497.38p | 3,559.26p | 3,477.87p | 3,482.65p | 79138 |
01/12/2021 | 3,401.62p | 3,531.27p | 3,401.62p | 3,531.27p | 75555 |
30/11/2021 | 3,456.13p | 3,492.96p | 3,429.62p | 3,464.97p | 113095 |
29/11/2021 | 3,550.42p | 3,559.41p | 3,508.14p | 3,519.48p | 64720 |
26/11/2021 | 3,531.27p | 3,560.14p | 3,498.86p | 3,501.80p | 45145 |
25/11/2021 | 3,641.76p | 3,656.49p | 3,604.93p | 3,610.82p | 42109 |
24/11/2021 | 3,808.23p | 3,808.23p | 3,616.08p | 3,637.34p | 49887 |
23/11/2021 | 3,749.30p | 3,786.13p | 3,701.42p | 3,701.42p | 101936 |
22/11/2021 | 3,760.35p | 3,789.81p | 3,702.16p | 3,778.76p | 93726 |
19/11/2021 | 3,856.11p | 3,856.11p | 3,706.30p | 3,749.30p | 59567 |
18/11/2021 | 3,716.15p | 3,778.76p | 3,712.62p | 3,764.03p | 44785 |
17/11/2021 | 3,646.18p | 3,764.03p | 3,646.18p | 3,716.15p | 149616 |
16/11/2021 | 3,808.23p | 3,808.23p | 3,712.47p | 3,723.52p | 67012 |
15/11/2021 | 3,719.84p | 3,771.40p | 3,719.84p | 3,749.30p | 43217 |
12/11/2021 | 3,719.84p | 3,749.30p | 3,690.37p | 3,734.57p | 159090 |
11/11/2021 | 3,653.54p | 3,716.15p | 3,653.54p | 3,716.15p | 51561 |
10/11/2021 | 3,669.75p | 3,713.41p | 3,656.49p | 3,690.37p | 79043 |
09/11/2021 | 3,716.15p | 3,745.62p | 3,668.27p | 3,668.27p | 103232 |
08/11/2021 | 3,683.01p | 3,756.67p | 3,683.01p | 3,738.25p | 69322 |
05/11/2021 | 3,756.67p | 3,767.72p | 3,701.42p | 3,767.72p | 91073 |
04/11/2021 | 3,749.30p | 3,760.35p | 3,719.84p | 3,749.30p | 291948 |
03/11/2021 | 3,756.67p | 3,786.13p | 3,716.15p | 3,719.84p | 205265 |
02/11/2021 | 3,811.91p | 3,811.91p | 3,749.30p | 3,749.30p | 183917 |
01/11/2021 | 3,800.86p | 3,800.86p | 3,730.30p | 3,793.50p | 185538 |
29/10/2021 | 3,719.84p | 3,741.93p | 3,632.92p | 3,730.89p | 142169 |
28/10/2021 | 3,543.05p | 3,749.30p | 3,491.49p | 3,640.28p | 182944 |
27/10/2021 | 3,562.20p | 3,571.04p | 3,459.08p | 3,491.49p | 64472 |
26/10/2021 | 3,497.38p | 3,566.62p | 3,473.81p | 3,557.78p | 103563 |
25/10/2021 | 3,535.69p | 3,535.69p | 3,454.01p | 3,491.49p | 64496 |
22/10/2021 | 3,516.53p | 3,516.53p | 3,425.20p | 3,450.24p | 54777 |
21/10/2021 | 3,526.85p | 3,526.85p | 3,407.52p | 3,431.09p | 53445 |
20/10/2021 | 3,462.03p | 3,467.92p | 3,436.98p | 3,463.50p | 79761 |
19/10/2021 | 3,526.85p | 3,526.85p | 3,420.78p | 3,460.55p | 79595 |
18/10/2021 | 3,398.68p | 3,447.29p | 3,395.73p | 3,447.29p | 49283 |
15/10/2021 | 3,451.71p | 3,451.71p | 3,382.47p | 3,410.46p | 59080 |
14/10/2021 | 3,364.79p | 3,424.72p | 3,364.79p | 3,404.57p | 73440 |
13/10/2021 | 3,347.12p | 3,423.72p | 3,347.12p | 3,381.00p | 105932 |
12/10/2021 | 3,360.37p | 3,379.53p | 3,327.96p | 3,379.53p | 68133 |
11/10/2021 | 3,314.71p | 3,429.62p | 3,314.71p | 3,381.00p | 72567 |
08/10/2021 | 3,479.70p | 3,479.70p | 3,344.17p | 3,395.73p | 73139 |
07/10/2021 | 3,432.56p | 3,475.28p | 3,369.21p | 3,398.68p | 92176 |
06/10/2021 | 3,459.08p | 3,509.76p | 3,428.14p | 3,429.62p | 72324 |
05/10/2021 | 3,525.37p | 3,546.00p | 3,478.23p | 3,529.79p | 64489 |
04/10/2021 | 3,551.89p | 3,585.77p | 3,504.75p | 3,504.75p | 82151 |
01/10/2021 | 3,671.22p | 3,671.22p | 3,575.46p | 3,575.46p | 54935 |
30/09/2021 | 3,741.93p | 3,741.93p | 3,625.55p | 3,665.33p | 113215 |
29/09/2021 | 3,701.42p | 3,738.25p | 3,649.12p | 3,655.02p | 101187 |
28/09/2021 | 3,756.67p | 3,760.35p | 3,666.80p | 3,701.42p | 129408 |
27/09/2021 | 3,889.25p | 3,889.25p | 3,775.08p | 3,782.45p | 45524 |
24/09/2021 | 3,845.06p | 3,896.62p | 3,775.08p | 3,800.86p | 77007 |
23/09/2021 | 3,841.38p | 3,878.21p | 3,830.33p | 3,863.47p | 44124 |
22/09/2021 | 3,683.01p | 3,837.69p | 3,683.01p | 3,819.28p | 49802 |
21/09/2021 | 3,767.72p | 3,800.86p | 3,730.89p | 3,775.08p | 53654 |
20/09/2021 | 3,683.01p | 3,741.93p | 3,613.77p | 3,741.93p | 94408 |
17/09/2021 | 3,668.27p | 3,760.35p | 3,668.27p | 3,730.89p | 210682 |
16/09/2021 | 3,730.89p | 3,782.45p | 3,677.11p | 3,752.98p | 72303 |
15/09/2021 | 3,889.25p | 3,889.25p | 3,694.05p | 3,712.47p | 80527 |
14/09/2021 | 3,786.13p | 3,810.14p | 3,767.72p | 3,789.81p | 140123 |
13/09/2021 | 3,800.86p | 3,834.01p | 3,764.03p | 3,808.23p | 57905 |
10/09/2021 | 3,878.21p | 3,896.62p | 3,808.23p | 3,808.23p | 30215 |
09/09/2021 | 3,885.57p | 3,885.57p | 3,815.59p | 3,859.79p | 81671 |
08/09/2021 | 3,830.33p | 3,903.99p | 3,830.33p | 3,881.89p | 61350 |
07/09/2021 | 3,999.74p | 4,018.16p | 3,867.16p | 3,903.99p | 56584 |
06/09/2021 | 3,948.18p | 4,018.16p | 3,944.50p | 4,010.79p | 53101 |
03/09/2021 | 3,841.38p | 3,966.60p | 3,837.69p | 3,944.50p | 86096 |
02/09/2021 | 3,911.35p | 3,931.90p | 3,889.25p | 3,915.04p | 56823 |
01/09/2021 | 4,003.43p | 4,003.43p | 3,883.23p | 3,907.67p | 144066 |
31/08/2021 | 3,955.55p | 4,025.53p | 3,940.82p | 3,940.82p | 82473 |
27/08/2021 | 4,003.43p | 4,003.43p | 3,955.55p | 3,977.65p | 48136 |
26/08/2021 | 3,955.55p | 4,003.43p | 3,933.45p | 4,003.43p | 42541 |
25/08/2021 | 3,977.65p | 4,021.84p | 3,959.23p | 3,977.65p | 63208 |
24/08/2021 | 4,036.57p | 4,036.57p | 3,970.28p | 3,977.65p | 47007 |
23/08/2021 | 4,025.53p | 4,058.67p | 3,977.65p | 4,003.43p | 53001 |
20/08/2021 | 3,996.06p | 4,058.67p | 3,962.91p | 4,014.48p | 62750 |
19/08/2021 | 3,892.94p | 4,036.57p | 3,892.94p | 3,977.65p | 164501 |
18/08/2021 | 4,032.89p | 4,032.89p | 3,974.76p | 3,985.01p | 25713 |
17/08/2021 | 3,985.01p | 4,043.94p | 3,973.96p | 3,992.38p | 69499 |
16/08/2021 | 4,066.04p | 4,084.45p | 3,970.28p | 4,014.48p | 28366 |
13/08/2021 | 4,202.31p | 4,202.31p | 4,047.73p | 4,062.36p | 64363 |
12/08/2021 | 4,150.75p | 4,192.66p | 4,128.65p | 4,154.43p | 42243 |
11/08/2021 | 4,110.23p | 4,139.70p | 4,073.40p | 4,128.65p | 45463 |
10/08/2021 | 4,066.04p | 4,113.92p | 4,014.48p | 4,073.40p | 61780 |
09/08/2021 | 3,926.08p | 4,014.48p | 3,867.16p | 4,014.48p | 70585 |
06/08/2021 | 3,885.57p | 3,918.72p | 3,778.76p | 3,889.25p | 197451 |
05/08/2021 | 3,951.87p | 4,014.61p | 3,834.01p | 3,966.60p | 134687 |
04/08/2021 | 4,025.53p | 4,026.90p | 3,915.05p | 3,937.13p | 198701 |
03/08/2021 | 3,922.40p | 4,032.89p | 3,889.25p | 3,996.06p | 52369 |
02/08/2021 | 3,929.77p | 4,007.11p | 3,889.25p | 3,915.04p | 38425 |
30/07/2021 | 3,859.79p | 3,900.30p | 3,837.69p | 3,900.30p | 115863 |
29/07/2021 | 3,856.11p | 3,881.89p | 3,815.59p | 3,881.89p | 172008 |
28/07/2021 | 3,929.77p | 3,929.77p | 3,811.91p | 3,830.33p | 40663 |
27/07/2021 | 3,900.30p | 3,915.04p | 3,822.96p | 3,845.06p | 77612 |
26/07/2021 | 3,878.21p | 3,940.82p | 3,870.84p | 3,915.04p | 119231 |
23/07/2021 | 3,933.45p | 3,933.45p | 3,848.74p | 3,896.62p | 183169 |
22/07/2021 | 3,760.35p | 3,863.47p | 3,760.35p | 3,863.47p | 404144 |
21/07/2021 | 3,811.91p | 3,841.38p | 3,749.30p | 3,797.18p | 128142 |
20/07/2021 | 3,741.93p | 3,760.35p | 3,712.47p | 3,760.35p | 105347 |
19/07/2021 | 3,738.25p | 3,745.62p | 3,655.02p | 3,705.10p | 52615 |
16/07/2021 | 3,752.98p | 3,800.86p | 3,686.69p | 3,701.42p | 39052 |
15/07/2021 | 3,800.86p | 3,856.11p | 3,745.62p | 3,756.67p | 65144 |
14/07/2021 | 3,815.59p | 3,834.01p | 3,767.72p | 3,808.23p | 26959 |
13/07/2021 | 3,845.06p | 3,874.52p | 3,815.59p | 3,815.59p | 79167 |
12/07/2021 | 3,903.99p | 3,903.99p | 3,804.55p | 3,856.11p | 30935 |
09/07/2021 | 3,771.40p | 3,863.47p | 3,734.57p | 3,834.01p | 111935 |
08/07/2021 | 3,741.93p | 3,764.03p | 3,662.38p | 3,701.42p | 49553 |
07/07/2021 | 3,749.30p | 3,786.13p | 3,741.93p | 3,767.72p | 51801 |
06/07/2021 | 3,665.33p | 3,793.50p | 3,665.33p | 3,730.89p | 158291 |
05/07/2021 | 3,719.84p | 3,776.03p | 3,593.14p | 3,756.67p | 43283 |
02/07/2021 | 3,582.83p | 3,727.20p | 3,582.83p | 3,683.01p | 39922 |
01/07/2021 | 3,638.81p | 3,678.59p | 3,615.24p | 3,663.85p | 68106 |
30/06/2021 | 3,775.08p | 3,793.50p | 3,621.13p | 3,621.13p | 132356 |
29/06/2021 | 3,741.93p | 3,741.93p | 3,627.02p | 3,738.25p | 84579 |
28/06/2021 | 3,665.33p | 3,730.89p | 3,643.23p | 3,653.54p | 63847 |
25/06/2021 | 3,716.15p | 3,769.74p | 3,707.34p | 3,730.89p | 66518 |
24/06/2021 | 3,830.33p | 3,848.74p | 3,716.15p | 3,716.15p | 123338 |
23/06/2021 | 3,985.01p | 3,985.01p | 3,841.38p | 3,841.38p | 57662 |
22/06/2021 | 3,830.33p | 3,911.35p | 3,830.33p | 3,896.62p | 31985 |
21/06/2021 | 3,749.30p | 3,867.16p | 3,749.30p | 3,859.79p | 59141 |
18/06/2021 | 4,036.57p | 4,036.57p | 3,826.64p | 3,826.64p | 168192 |
17/06/2021 | 3,926.08p | 4,003.43p | 3,897.83p | 3,937.13p | 94303 |
16/06/2021 | 4,036.57p | 4,036.57p | 3,944.50p | 4,007.11p | 65973 |
15/06/2021 | 4,007.11p | 4,018.16p | 3,985.01p | 3,999.74p | 84261 |
14/06/2021 | 4,032.89p | 4,054.99p | 3,985.01p | 4,003.43p | 35481 |
11/06/2021 | 4,077.09p | 4,077.09p | 3,973.96p | 3,999.74p | 38213 |
10/06/2021 | 3,959.23p | 4,010.79p | 3,959.23p | 3,988.70p | 72798 |
09/06/2021 | 4,110.23p | 4,110.23p | 3,955.55p | 3,988.70p | 38790 |
08/06/2021 | 3,999.74p | 4,021.84p | 3,988.70p | 4,018.16p | 37337 |
07/06/2021 | 4,077.09p | 4,106.55p | 4,007.11p | 4,021.84p | 41822 |
04/06/2021 | 4,007.11p | 4,080.77p | 3,993.92p | 4,066.04p | 112773 |
03/06/2021 | 4,158.11p | 4,158.11p | 3,960.12p | 3,996.06p | 110596 |
02/06/2021 | 3,903.99p | 4,066.04p | 3,903.99p | 4,066.04p | 66417 |
01/06/2021 | 3,937.13p | 4,007.11p | 3,918.72p | 4,007.11p | 35823 |
28/05/2021 | 3,900.30p | 3,926.08p | 3,817.07p | 3,896.62p | 34810 |
27/05/2021 | 3,826.64p | 3,870.84p | 3,800.86p | 3,815.59p | 89073 |
26/05/2021 | 3,852.42p | 3,852.42p | 3,793.50p | 3,830.33p | 48153 |
25/05/2021 | 3,756.67p | 3,800.86p | 3,705.10p | 3,778.76p | 139945 |
24/05/2021 | 3,624.08p | 3,756.67p | 3,624.08p | 3,719.84p | 43197 |
21/05/2021 | 3,632.92p | 3,730.89p | 3,632.92p | 3,708.79p | 34167 |
*Close Price adjusted for both dividends and splits