Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
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