Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
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 |
20/05/2021 | 3,705.10p | 3,708.79p | 3,659.02p | 3,708.79p | 42774 |
19/05/2021 | 3,668.27p | 3,705.66p | 3,618.19p | 3,663.85p | 47240 |
18/05/2021 | 3,644.70p | 3,701.42p | 3,624.08p | 3,701.42p | 45329 |
17/05/2021 | 3,631.44p | 3,643.23p | 3,588.72p | 3,612.29p | 55126 |
14/05/2021 | 3,686.69p | 3,686.69p | 3,603.45p | 3,613.77p | 123134 |
13/05/2021 | 3,599.03p | 3,628.50p | 3,572.52p | 3,653.54p | 10325 |
12/05/2021 | 3,678.59p | 3,730.89p | 3,649.12p | 3,653.54p | 44455 |
11/05/2021 | 3,738.25p | 3,756.67p | 3,683.01p | 3,712.47p | 58858 |
10/05/2021 | 3,863.47p | 3,863.47p | 3,782.45p | 3,793.50p | 61999 |
07/05/2021 | 3,811.91p | 3,874.52p | 3,786.13p | 3,797.18p | 67493 |
06/05/2021 | 3,837.69p | 3,881.89p | 3,804.55p | 3,830.33p | 53901 |
05/05/2021 | 3,694.05p | 3,848.74p | 3,694.05p | 3,845.06p | 90107 |
04/05/2021 | 3,674.17p | 3,808.23p | 3,674.17p | 3,775.08p | 74449 |
30/04/2021 | 3,641.76p | 3,745.62p | 3,641.76p | 3,745.62p | 82905 |
29/04/2021 | 3,756.67p | 3,756.67p | 3,701.42p | 3,719.84p | 39524 |
28/04/2021 | 3,834.01p | 3,834.01p | 3,705.10p | 3,719.84p | 37784 |
27/04/2021 | 3,775.08p | 3,826.64p | 3,734.57p | 3,767.72p | 164077 |
26/04/2021 | 3,659.43p | 3,815.59p | 3,659.43p | 3,811.91p | 154748 |
23/04/2021 | 3,668.27p | 3,719.84p | 3,657.96p | 3,705.10p | 223807 |
22/04/2021 | 3,596.09p | 3,730.89p | 3,585.54p | 3,668.27p | 80880 |
21/04/2021 | 3,644.70p | 3,749.30p | 3,631.44p | 3,656.49p | 212552 |
20/04/2021 | 3,638.81p | 3,668.27p | 3,547.47p | 3,547.47p | 42702 |
19/04/2021 | 3,616.71p | 3,650.60p | 3,603.45p | 3,637.34p | 37865 |
16/04/2021 | 3,603.45p | 3,627.02p | 3,585.77p | 3,613.77p | 35946 |
15/04/2021 | 3,568.10p | 3,600.51p | 3,535.92p | 3,600.51p | 51367 |
14/04/2021 | 3,464.97p | 3,568.10p | 3,464.97p | 3,510.64p | 42302 |
13/04/2021 | 3,419.30p | 3,543.05p | 3,419.30p | 3,526.85p | 42960 |
12/04/2021 | 3,501.80p | 3,568.10p | 3,476.76p | 3,506.22p | 51386 |
09/04/2021 | 3,462.03p | 3,563.68p | 3,462.03p | 3,541.58p | 35206 |
08/04/2021 | 3,487.07p | 3,573.99p | 3,487.07p | 3,538.63p | 99705 |
07/04/2021 | 3,503.28p | 3,510.64p | 3,454.66p | 3,487.07p | 48544 |
06/04/2021 | 3,495.91p | 3,535.69p | 3,476.76p | 3,484.12p | 65553 |
01/04/2021 | 3,385.42p | 3,479.70p | 3,375.11p | 3,453.19p | 55763 |
31/03/2021 | 3,448.77p | 3,464.97p | 3,417.83p | 3,417.83p | 65215 |
30/03/2021 | 3,350.06p | 3,473.24p | 3,350.06p | 3,447.29p | 35061 |
29/03/2021 | 3,491.49p | 3,491.49p | 3,410.46p | 3,419.30p | 57154 |
26/03/2021 | 3,314.71p | 3,430.76p | 3,299.39p | 3,410.46p | 57165 |
25/03/2021 | 3,252.83p | 3,367.74p | 3,252.83p | 3,357.43p | 47967 |
24/03/2021 | 3,364.79p | 3,381.00p | 3,292.61p | 3,327.96p | 79030 |
23/03/2021 | 3,327.96p | 3,401.62p | 3,327.96p | 3,366.27p | 74816 |
22/03/2021 | 3,360.37p | 3,414.88p | 3,314.71p | 3,394.26p | 85892 |
19/03/2021 | 3,434.04p | 3,434.04p | 3,326.49p | 3,326.49p | 229241 |
18/03/2021 | 3,314.71p | 3,407.52p | 3,313.23p | 3,389.84p | 77014 |
17/03/2021 | 3,277.88p | 3,355.96p | 3,277.88p | 3,327.96p | 67132 |
16/03/2021 | 3,407.52p | 3,447.29p | 3,277.88p | 3,319.12p | 66632 |
15/03/2021 | 3,379.53p | 3,464.97p | 3,339.75p | 3,339.75p | 55471 |
12/03/2021 | 3,406.04p | 3,478.23p | 3,406.04p | 3,434.04p | 62540 |
11/03/2021 | 3,470.86p | 3,498.86p | 3,400.15p | 3,491.49p | 181321 |
10/03/2021 | 3,453.19p | 3,457.61p | 3,354.48p | 3,388.37p | 322188 |
09/03/2021 | 3,370.69p | 3,463.50p | 3,320.60p | 3,385.42p | 203055 |
08/03/2021 | 3,401.62p | 3,438.45p | 3,308.81p | 3,370.69p | 119477 |
05/03/2021 | 3,279.35p | 3,381.00p | 3,261.67p | 3,329.44p | 162765 |
04/03/2021 | 3,513.59p | 3,528.32p | 3,293.64p | 3,308.81p | 99917 |
03/03/2021 | 3,498.86p | 3,548.94p | 3,478.23p | 3,510.64p | 87160 |
02/03/2021 | 3,466.45p | 3,503.28p | 3,439.93p | 3,478.23p | 67683 |
01/03/2021 | 3,448.77p | 3,481.18p | 3,386.89p | 3,454.66p | 77040 |
26/02/2021 | 3,355.96p | 3,445.82p | 3,355.96p | 3,386.89p | 107155 |
25/02/2021 | 3,454.66p | 3,482.65p | 3,413.41p | 3,432.56p | 107633 |
24/02/2021 | 3,342.70p | 3,535.69p | 3,323.54p | 3,411.94p | 184294 |
23/02/2021 | 3,708.79p | 3,757.40p | 3,403.10p | 3,425.20p | 213120 |
22/02/2021 | 3,506.22p | 3,756.67p | 3,479.70p | 3,756.67p | 248669 |
19/02/2021 | 3,413.41p | 3,518.01p | 3,413.41p | 3,515.06p | 258525 |
18/02/2021 | 3,473.81p | 3,479.70p | 3,434.04p | 3,472.34p | 124038 |
17/02/2021 | 3,572.52p | 3,572.52p | 3,434.04p | 3,441.40p | 72191 |
16/02/2021 | 3,435.51p | 3,551.89p | 3,435.51p | 3,491.49p | 48648 |
15/02/2021 | 3,501.80p | 3,560.73p | 3,466.45p | 3,500.33p | 61334 |
12/02/2021 | 3,469.39p | 3,469.39p | 3,388.37p | 3,442.87p | 48690 |
11/02/2021 | 3,413.41p | 3,417.83p | 3,319.12p | 3,417.83p | 108371 |
10/02/2021 | 3,304.39p | 3,344.17p | 3,285.90p | 3,341.22p | 144044 |
09/02/2021 | 3,323.54p | 3,336.80p | 3,289.66p | 3,292.61p | 214999 |
08/02/2021 | 3,264.62p | 3,330.91p | 3,264.62p | 3,313.23p | 155820 |
05/02/2021 | 3,298.50p | 3,342.70p | 3,199.80p | 3,307.34p | 121589 |
04/02/2021 | 3,311.76p | 3,329.44p | 3,263.14p | 3,263.14p | 66057 |
03/02/2021 | 3,344.17p | 3,344.17p | 3,269.04p | 3,292.61p | 105752 |
02/02/2021 | 3,241.05p | 3,301.45p | 3,220.42p | 3,271.98p | 200047 |
01/02/2021 | 3,214.53p | 3,241.05p | 3,168.86p | 3,223.37p | 224383 |
29/01/2021 | 3,233.68p | 3,233.68p | 3,089.22p | 3,167.39p | 129159 |
28/01/2021 | 3,111.40p | 3,192.43p | 3,101.09p | 3,171.81p | 103711 |
27/01/2021 | 3,216.00p | 3,221.89p | 3,127.61p | 3,142.34p | 125311 |
26/01/2021 | 3,058.37p | 3,180.64p | 3,049.53p | 3,179.17p | 144157 |
25/01/2021 | 3,277.88p | 3,279.35p | 3,106.98p | 3,106.98p | 85996 |
22/01/2021 | 3,241.05p | 3,291.13p | 3,189.48p | 3,204.22p | 305533 |
21/01/2021 | 3,167.39p | 3,252.53p | 3,164.44p | 3,230.73p | 105990 |
20/01/2021 | 3,182.12p | 3,254.30p | 3,142.34p | 3,221.89p | 298527 |
19/01/2021 | 3,161.49p | 3,161.49p | 3,076.05p | 3,133.50p | 132353 |
18/01/2021 | 3,104.04p | 3,112.88p | 3,076.05p | 3,086.36p | 92278 |
15/01/2021 | 3,285.24p | 3,299.97p | 3,096.67p | 3,101.09p | 151543 |
14/01/2021 | 3,325.02p | 3,436.98p | 3,161.49p | 3,283.77p | 188861 |
13/01/2021 | 3,389.84p | 3,389.84p | 3,280.82p | 3,282.29p | 44736 |
12/01/2021 | 3,336.80p | 3,360.37p | 3,332.38p | 3,355.96p | 73797 |
11/01/2021 | 3,400.15p | 3,400.15p | 3,322.07p | 3,335.33p | 395805 |
08/01/2021 | 3,342.70p | 3,351.54p | 3,307.34p | 3,316.18p | 52694 |
07/01/2021 | 3,363.32p | 3,372.16p | 3,308.81p | 3,323.54p | 65052 |
06/01/2021 | 3,344.17p | 3,345.64p | 3,298.50p | 3,344.17p | 71271 |
05/01/2021 | 3,279.35p | 3,354.48p | 3,279.35p | 3,308.81p | 50189 |
04/01/2021 | 3,344.17p | 3,361.85p | 3,301.45p | 3,307.34p | 54938 |
31/12/2020 | 3,258.72p | 3,320.60p | 3,255.78p | 3,311.76p | 38038 |
30/12/2020 | 3,245.47p | 3,354.48p | 3,245.47p | 3,291.13p | 223567 |
29/12/2020 | 3,391.31p | 3,400.15p | 3,323.54p | 3,338.28p | 196284 |
24/12/2020 | 3,297.03p | 3,339.75p | 3,288.04p | 3,329.44p | 53794 |
23/12/2020 | 3,241.05p | 3,286.71p | 3,224.84p | 3,280.82p | 145043 |
22/12/2020 | 3,146.76p | 3,257.25p | 3,146.76p | 3,241.05p | 176865 |
21/12/2020 | 3,146.76p | 3,201.27p | 3,127.61p | 3,173.28p | 52156 |
18/12/2020 | 3,208.63p | 3,276.40p | 3,208.63p | 3,221.89p | 104463 |
17/12/2020 | 3,302.92p | 3,311.76p | 3,257.25p | 3,263.14p | 121079 |
16/12/2020 | 3,130.56p | 3,332.38p | 3,130.56p | 3,273.46p | 129278 |
15/12/2020 | 3,227.79p | 3,236.63p | 3,149.71p | 3,214.53p | 151129 |
14/12/2020 | 3,310.29p | 3,310.29p | 3,190.96p | 3,214.53p | 94365 |
11/12/2020 | 3,235.15p | 3,288.19p | 3,196.85p | 3,198.32p | 61699 |
10/12/2020 | 3,285.24p | 3,355.96p | 3,277.88p | 3,308.81p | 107248 |
09/12/2020 | 3,327.96p | 3,345.64p | 3,239.23p | 3,313.23p | 79764 |
08/12/2020 | 3,242.52p | 3,311.76p | 3,234.91p | 3,260.20p | 67888 |
07/12/2020 | 3,397.20p | 3,397.20p | 3,215.27p | 3,297.03p | 112506 |
04/12/2020 | 3,051.00p | 3,344.17p | 3,051.00p | 3,314.71p | 212783 |
*Close Price adjusted for both dividends and splits