Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
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 |
03/12/2020 | 3,167.39p | 3,167.39p | 3,111.40p | 3,134.97p | 204876 |
02/12/2020 | 3,158.55p | 3,193.90p | 3,132.03p | 3,149.71p | 92576 |
01/12/2020 | 3,092.25p | 3,202.74p | 3,092.25p | 3,189.48p | 75653 |
30/11/2020 | 3,120.24p | 3,229.26p | 3,120.24p | 3,170.33p | 128905 |
27/11/2020 | 3,083.41p | 3,193.90p | 3,074.57p | 3,193.90p | 117478 |
26/11/2020 | 3,167.39p | 3,185.06p | 3,092.25p | 3,139.39p | 65390 |
25/11/2020 | 3,132.03p | 3,192.43p | 3,130.56p | 3,149.71p | 81240 |
24/11/2020 | 3,140.87p | 3,199.80p | 3,118.77p | 3,192.43p | 109665 |
23/11/2020 | 3,211.58p | 3,242.52p | 3,118.77p | 3,136.45p | 53679 |
20/11/2020 | 3,211.58p | 3,227.79p | 3,160.02p | 3,210.11p | 36917 |
19/11/2020 | 3,263.14p | 3,285.24p | 3,188.01p | 3,198.32p | 61818 |
18/11/2020 | 3,229.26p | 3,264.62p | 3,176.22p | 3,251.36p | 67005 |
17/11/2020 | 3,236.63p | 3,239.57p | 3,164.44p | 3,236.63p | 142721 |
16/11/2020 | 3,111.40p | 3,176.22p | 3,084.89p | 3,164.44p | 115809 |
13/11/2020 | 3,064.26p | 3,123.19p | 3,064.26p | 3,108.46p | 139730 |
12/11/2020 | 3,108.46p | 3,124.66p | 3,055.42p | 3,117.30p | 164025 |
11/11/2020 | 2,992.07p | 3,127.61p | 2,962.61p | 3,121.72p | 225578 |
10/11/2020 | 2,995.02p | 3,030.38p | 2,969.98p | 2,996.49p | 147031 |
09/11/2020 | 3,009.75p | 3,093.72p | 2,980.29p | 2,980.29p | 94685 |
06/11/2020 | 2,993.55p | 3,018.59p | 2,894.84p | 2,958.19p | 65545 |
05/11/2020 | 2,947.88p | 2,972.92p | 2,878.08p | 2,939.04p | 90976 |
04/11/2020 | 2,815.29p | 2,913.99p | 2,813.82p | 2,913.99p | 79786 |
03/11/2020 | 2,707.75p | 2,868.33p | 2,707.75p | 2,866.85p | 94975 |
02/11/2020 | 2,772.57p | 2,785.83p | 2,703.33p | 2,754.89p | 258975 |
30/10/2020 | 2,763.73p | 2,800.56p | 2,728.37p | 2,778.46p | 80418 |
29/10/2020 | 2,859.49p | 2,872.74p | 2,790.25p | 2,799.08p | 80874 |
28/10/2020 | 2,862.43p | 2,862.43p | 2,782.88p | 2,791.72p | 155209 |
27/10/2020 | 2,858.01p | 2,902.03p | 2,852.12p | 2,865.38p | 55952 |
26/10/2020 | 2,940.51p | 3,030.38p | 2,867.50p | 2,899.26p | 77033 |
23/10/2020 | 2,818.24p | 2,877.16p | 2,808.88p | 2,860.96p | 57039 |
22/10/2020 | 2,897.79p | 2,897.79p | 2,751.94p | 2,810.87p | 60644 |
21/10/2020 | 2,804.98p | 2,880.11p | 2,791.72p | 2,815.29p | 53213 |
20/10/2020 | 2,858.01p | 2,872.74p | 2,768.15p | 2,868.33p | 51657 |
19/10/2020 | 2,909.57p | 2,924.31p | 2,824.13p | 2,859.49p | 67441 |
16/10/2020 | 2,939.04p | 2,955.24p | 2,858.01p | 2,877.16p | 91753 |
15/10/2020 | 2,802.03p | 2,905.16p | 2,781.41p | 2,858.01p | 204219 |
14/10/2020 | 2,695.96p | 3,192.43p | 2,695.96p | 2,860.96p | 371623 |
13/10/2020 | 2,432.26p | 2,495.60p | 2,416.05p | 2,452.88p | 63832 |
12/10/2020 | 2,388.06p | 2,461.72p | 2,377.75p | 2,435.20p | 137620 |
09/10/2020 | 2,393.95p | 2,427.84p | 2,367.44p | 2,367.44p | 64749 |
08/10/2020 | 2,335.03p | 2,399.85p | 2,330.61p | 2,388.06p | 60622 |
07/10/2020 | 2,348.28p | 2,357.12p | 2,299.67p | 2,342.39p | 32174 |
06/10/2020 | 2,311.45p | 2,321.77p | 2,287.88p | 2,309.98p | 36724 |
05/10/2020 | 2,357.12p | 2,357.12p | 2,305.56p | 2,308.51p | 30675 |
02/10/2020 | 2,248.11p | 2,337.97p | 2,248.11p | 2,337.97p | 55190 |
01/10/2020 | 2,317.35p | 2,336.50p | 2,264.31p | 2,305.56p | 40161 |
30/09/2020 | 2,298.20p | 2,352.70p | 2,256.95p | 2,330.61p | 71406 |
29/09/2020 | 2,355.65p | 2,380.70p | 2,287.88p | 2,289.36p | 50418 |
28/09/2020 | 2,348.28p | 2,382.17p | 2,324.71p | 2,367.44p | 38751 |
25/09/2020 | 2,230.43p | 2,317.35p | 2,230.43p | 2,308.51p | 35968 |
24/09/2020 | 2,420.47p | 2,420.47p | 2,262.84p | 2,283.46p | 107607 |
23/09/2020 | 2,305.56p | 2,365.96p | 2,251.05p | 2,363.02p | 74418 |
22/09/2020 | 2,254.00p | 2,267.26p | 2,212.75p | 2,252.53p | 44624 |
21/09/2020 | 2,327.66p | 2,363.02p | 2,234.85p | 2,242.21p | 65264 |
18/09/2020 | 2,393.95p | 2,435.50p | 2,361.54p | 2,393.95p | 86640 |
17/09/2020 | 2,320.29p | 2,383.64p | 2,320.29p | 2,383.64p | 60873 |
16/09/2020 | 2,370.38p | 2,374.80p | 2,343.87p | 2,349.76p | 55423 |
15/09/2020 | 2,379.22p | 2,391.01p | 2,357.12p | 2,363.02p | 64764 |
14/09/2020 | 2,371.86p | 2,438.15p | 2,340.92p | 2,374.80p | 169229 |
11/09/2020 | 2,367.44p | 2,395.43p | 2,348.28p | 2,385.11p | 39232 |
10/09/2020 | 2,368.91p | 2,370.38p | 2,333.55p | 2,363.02p | 48022 |
09/09/2020 | 2,342.39p | 2,386.59p | 2,301.88p | 2,357.12p | 26457 |
08/09/2020 | 2,348.28p | 2,402.79p | 2,296.72p | 2,349.76p | 29722 |
07/09/2020 | 2,251.05p | 2,374.80p | 2,251.05p | 2,371.86p | 96549 |
04/09/2020 | 2,199.49p | 2,287.88p | 2,161.19p | 2,284.94p | 51588 |
03/09/2020 | 2,261.37p | 2,270.20p | 2,192.13p | 2,214.22p | 71748 |
02/09/2020 | 2,340.92p | 2,365.96p | 2,245.16p | 2,245.16p | 55857 |
01/09/2020 | 2,312.93p | 2,336.50p | 2,258.42p | 2,320.29p | 137085 |
28/08/2020 | 2,293.78p | 2,314.40p | 2,283.46p | 2,311.45p | 39343 |
27/08/2020 | 2,295.25p | 2,333.55p | 2,293.78p | 2,305.56p | 65481 |
26/08/2020 | 2,302.62p | 2,317.35p | 2,274.62p | 2,317.35p | 17094 |
25/08/2020 | 2,289.36p | 2,354.18p | 2,280.52p | 2,283.46p | 20512 |
24/08/2020 | 2,246.63p | 2,363.02p | 2,246.63p | 2,320.29p | 21031 |
21/08/2020 | 2,371.86p | 2,379.22p | 2,276.10p | 2,301.14p | 30875 |
20/08/2020 | 2,274.62p | 2,289.36p | 2,261.37p | 2,283.46p | 36510 |
19/08/2020 | 2,277.57p | 2,307.03p | 2,270.20p | 2,299.67p | 22801 |
18/08/2020 | 2,231.90p | 2,298.20p | 2,231.90p | 2,295.25p | 47871 |
17/08/2020 | 2,335.03p | 2,335.03p | 2,281.99p | 2,284.94p | 26579 |
14/08/2020 | 2,284.94p | 2,286.41p | 2,250.98p | 2,268.73p | 32140 |
13/08/2020 | 2,230.43p | 2,292.30p | 2,230.43p | 2,283.46p | 36659 |
12/08/2020 | 2,258.42p | 2,283.46p | 2,233.37p | 2,270.20p | 26575 |
11/08/2020 | 2,227.48p | 2,277.57p | 2,209.80p | 2,277.57p | 40318 |
10/08/2020 | 2,231.90p | 2,274.62p | 2,139.09p | 2,181.81p | 99994 |
07/08/2020 | 2,203.91p | 2,298.60p | 2,125.83p | 2,209.80p | 47786 |
06/08/2020 | 2,209.80p | 2,324.71p | 2,189.18p | 2,223.06p | 107215 |
05/08/2020 | 2,118.47p | 2,175.92p | 2,103.73p | 2,175.92p | 40593 |
*Close Price adjusted for both dividends and splits