Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/01/2021 | 2,951.50p | 2,988.50p | 2,910.00p | 2,924.00p | 2291628 |
11/01/2021 | 3,026.00p | 3,035.50p | 2,956.50p | 2,956.50p | 2562261 |
08/01/2021 | 3,018.00p | 3,046.00p | 2,992.00p | 3,038.00p | 2653607 |
07/01/2021 | 2,960.50p | 3,002.50p | 2,954.00p | 2,989.00p | 2527814 |
06/01/2021 | 2,945.50p | 2,975.50p | 2,905.50p | 2,946.50p | 2782639 |
05/01/2021 | 2,913.00p | 2,984.50p | 2,913.00p | 2,945.50p | 2006519 |
04/01/2021 | 2,932.50p | 2,998.00p | 2,927.50p | 2,948.00p | 2714333 |
31/12/2020 | 2,950.50p | 2,984.00p | 2,878.00p | 2,878.00p | 1614919 |
30/12/2020 | 3,024.00p | 3,032.59p | 2,976.00p | 2,991.00p | 1437054 |
29/12/2020 | 2,987.00p | 3,065.00p | 2,973.26p | 3,045.00p | 2324429 |
24/12/2020 | 2,934.50p | 2,940.00p | 2,880.00p | 2,914.00p | 840431 |
23/12/2020 | 2,959.00p | 2,959.00p | 2,921.00p | 2,932.50p | 1378257 |
22/12/2020 | 2,917.50p | 2,970.50p | 2,913.50p | 2,968.50p | 1711402 |
21/12/2020 | 2,920.50p | 2,962.00p | 2,873.50p | 2,928.00p | 2667809 |
18/12/2020 | 2,923.00p | 2,981.50p | 2,923.00p | 2,949.00p | 4479746 |
17/12/2020 | 2,961.50p | 2,968.50p | 2,937.50p | 2,938.50p | 2226744 |
16/12/2020 | 2,941.50p | 2,962.00p | 2,908.50p | 2,951.50p | 2757423 |
15/12/2020 | 3,003.50p | 3,012.22p | 2,935.50p | 2,939.00p | 3493326 |
14/12/2020 | 2,982.50p | 3,018.00p | 2,979.04p | 2,994.00p | 2567474 |
11/12/2020 | 2,999.00p | 3,028.50p | 2,981.50p | 3,008.50p | 2997344 |
10/12/2020 | 2,987.50p | 3,067.50p | 2,975.00p | 3,002.00p | 3910724 |
09/12/2020 | 2,955.00p | 2,966.00p | 2,924.00p | 2,958.50p | 2134837 |
08/12/2020 | 2,955.00p | 2,970.50p | 2,933.00p | 2,942.50p | 2643776 |
07/12/2020 | 2,957.00p | 3,000.00p | 2,946.50p | 2,975.50p | 3288784 |
04/12/2020 | 2,917.00p | 2,946.00p | 2,910.60p | 2,932.50p | 3195904 |
03/12/2020 | 2,908.00p | 2,921.00p | 2,878.50p | 2,895.00p | 3612533 |
02/12/2020 | 2,930.50p | 2,953.50p | 2,913.50p | 2,923.50p | 3063380 |
01/12/2020 | 2,913.50p | 2,965.50p | 2,910.00p | 2,926.50p | 3767850 |
30/11/2020 | 2,927.00p | 2,943.50p | 2,880.00p | 2,880.00p | 11346315 |
27/11/2020 | 2,938.50p | 2,983.50p | 2,922.00p | 2,933.00p | 7620925 |
26/11/2020 | 2,944.00p | 2,948.50p | 2,912.50p | 2,928.50p | 2369072 |
25/11/2020 | 3,000.00p | 3,000.00p | 2,929.50p | 2,944.00p | 3330008 |
24/11/2020 | 2,924.50p | 2,931.50p | 2,878.50p | 2,903.00p | 4189511 |
23/11/2020 | 2,950.50p | 2,966.00p | 2,915.00p | 2,918.50p | 2499063 |
20/11/2020 | 2,991.50p | 3,000.00p | 2,949.50p | 2,952.00p | 2887638 |
19/11/2020 | 2,936.50p | 2,986.50p | 2,928.00p | 2,979.50p | 4315646 |
18/11/2020 | 2,970.50p | 2,987.50p | 2,952.00p | 2,977.00p | 2522135 |
17/11/2020 | 3,016.50p | 3,039.50p | 2,943.50p | 2,995.50p | 4029057 |
16/11/2020 | 2,932.00p | 3,090.57p | 2,920.00p | 3,037.50p | 4674102 |
13/11/2020 | 2,905.00p | 2,934.50p | 2,888.00p | 2,904.00p | 3453167 |
12/11/2020 | 2,948.50p | 2,986.00p | 2,929.50p | 2,950.00p | 3235217 |
11/11/2020 | 2,958.00p | 2,998.50p | 2,923.08p | 2,966.50p | 4737443 |
10/11/2020 | 2,861.00p | 2,985.00p | 2,824.00p | 2,976.50p | 6113549 |
09/11/2020 | 2,665.00p | 3,021.50p | 2,656.00p | 2,902.00p | 7262859 |
06/11/2020 | 2,648.00p | 2,674.50p | 2,633.00p | 2,642.00p | 2626490 |
05/11/2020 | 2,653.50p | 2,689.50p | 2,636.00p | 2,658.00p | 3361641 |
04/11/2020 | 2,512.00p | 2,655.50p | 2,505.50p | 2,649.00p | 3972001 |
03/11/2020 | 2,520.00p | 2,562.50p | 2,507.00p | 2,557.50p | 2434745 |
02/11/2020 | 2,495.00p | 2,528.00p | 2,474.00p | 2,507.00p | 2565807 |
30/10/2020 | 2,480.50p | 2,506.00p | 2,475.50p | 2,499.00p | 2976061 |
29/10/2020 | 2,529.00p | 2,552.50p | 2,483.00p | 2,499.00p | 3558912 |
28/10/2020 | 2,577.50p | 2,590.00p | 2,503.50p | 2,535.00p | 3317873 |
27/10/2020 | 2,599.00p | 2,610.00p | 2,576.00p | 2,603.50p | 2347433 |
26/10/2020 | 2,600.00p | 2,634.50p | 2,581.00p | 2,600.00p | 1571852 |
23/10/2020 | 2,583.50p | 2,651.67p | 2,580.50p | 2,628.50p | 2092780 |
22/10/2020 | 2,572.50p | 2,598.62p | 2,538.00p | 2,590.50p | 2534737 |
21/10/2020 | 2,627.00p | 2,636.00p | 2,560.50p | 2,561.00p | 2801022 |
20/10/2020 | 2,625.00p | 2,653.00p | 2,621.00p | 2,630.50p | 2266253 |
19/10/2020 | 2,671.00p | 2,692.50p | 2,626.00p | 2,626.50p | 1541232 |
16/10/2020 | 2,632.50p | 2,683.50p | 2,626.00p | 2,654.50p | 2275915 |
15/10/2020 | 2,659.50p | 2,675.50p | 2,621.50p | 2,627.00p | 3031160 |
14/10/2020 | 2,715.00p | 2,730.00p | 2,674.50p | 2,682.50p | 1839637 |
13/10/2020 | 2,685.50p | 2,704.37p | 2,656.00p | 2,700.50p | 2142775 |
12/10/2020 | 2,689.50p | 2,700.00p | 2,673.50p | 2,690.00p | 2000451 |
09/10/2020 | 2,711.00p | 2,721.00p | 2,693.50p | 2,699.00p | 1927829 |
08/10/2020 | 2,695.00p | 2,717.50p | 2,689.00p | 2,706.50p | 2362268 |
07/10/2020 | 2,798.50p | 2,798.50p | 2,698.00p | 2,698.00p | 3574279 |
06/10/2020 | 2,692.00p | 2,701.70p | 2,664.50p | 2,680.00p | 2521224 |
05/10/2020 | 2,685.00p | 2,708.50p | 2,672.00p | 2,681.50p | 2033870 |
02/10/2020 | 2,663.50p | 2,683.00p | 2,640.70p | 2,683.00p | 2101412 |
01/10/2020 | 2,661.50p | 2,723.30p | 2,654.00p | 2,670.50p | 2760928 |
30/09/2020 | 2,641.50p | 2,677.00p | 2,637.00p | 2,650.00p | 3382794 |
29/09/2020 | 2,670.50p | 2,679.00p | 2,626.50p | 2,644.50p | 3415299 |
28/09/2020 | 2,620.00p | 2,717.00p | 2,620.00p | 2,675.00p | 5741004 |
25/09/2020 | 2,523.00p | 2,523.00p | 2,491.50p | 2,521.50p | 2730324 |
24/09/2020 | 2,490.00p | 2,539.00p | 2,490.00p | 2,509.00p | 2737032 |
23/09/2020 | 2,532.50p | 2,574.00p | 2,507.50p | 2,512.50p | 3486962 |
22/09/2020 | 2,496.50p | 2,506.00p | 2,462.08p | 2,498.00p | 2543949 |
21/09/2020 | 2,553.00p | 2,558.90p | 2,473.50p | 2,486.50p | 2635874 |
18/09/2020 | 2,600.00p | 2,605.00p | 2,545.50p | 2,568.50p | 6362574 |
17/09/2020 | 2,610.50p | 2,625.00p | 2,583.00p | 2,609.00p | 2835682 |
16/09/2020 | 2,646.00p | 2,655.50p | 2,618.50p | 2,630.50p | 4103464 |
15/09/2020 | 2,629.00p | 2,672.00p | 2,613.00p | 2,658.00p | 2851484 |
14/09/2020 | 2,652.00p | 2,656.50p | 2,620.00p | 2,631.00p | 1927270 |
11/09/2020 | 2,639.00p | 2,656.00p | 2,617.00p | 2,632.00p | 1950174 |
10/09/2020 | 2,646.50p | 2,658.00p | 2,615.50p | 2,634.00p | 2478247 |
09/09/2020 | 2,587.00p | 2,660.00p | 2,584.00p | 2,646.00p | 3851381 |
08/09/2020 | 2,556.00p | 2,604.50p | 2,537.50p | 2,600.50p | 4307641 |
07/09/2020 | 2,496.50p | 2,558.00p | 2,483.30p | 2,543.50p | 1527608 |
04/09/2020 | 2,477.00p | 2,536.50p | 2,475.00p | 2,496.50p | 3264307 |
03/09/2020 | 2,549.50p | 2,591.50p | 2,523.00p | 2,523.00p | 3566404 |
02/09/2020 | 2,452.50p | 2,530.00p | 2,443.50p | 2,530.00p | 3181554 |
01/09/2020 | 2,527.50p | 2,529.50p | 2,426.00p | 2,440.00p | 4368166 |
28/08/2020 | 2,552.50p | 2,571.03p | 2,509.50p | 2,509.50p | 2849526 |
27/08/2020 | 2,555.00p | 2,579.50p | 2,534.50p | 2,541.00p | 3286013 |
26/08/2020 | 2,590.00p | 2,600.00p | 2,546.00p | 2,548.00p | 2767601 |
25/08/2020 | 2,634.00p | 2,659.50p | 2,599.50p | 2,600.00p | 2346603 |
24/08/2020 | 2,605.00p | 2,634.50p | 2,602.00p | 2,626.50p | 1698662 |
21/08/2020 | 2,603.50p | 2,608.50p | 2,563.00p | 2,590.00p | 3066153 |
20/08/2020 | 2,620.00p | 2,635.00p | 2,597.00p | 2,597.00p | 2041547 |
19/08/2020 | 2,639.00p | 2,657.50p | 2,624.50p | 2,642.00p | 1973056 |
18/08/2020 | 2,612.50p | 2,661.00p | 2,607.00p | 2,630.00p | 2949667 |
17/08/2020 | 2,599.50p | 2,647.00p | 2,587.50p | 2,635.00p | 2355408 |
14/08/2020 | 2,643.00p | 2,652.50p | 2,585.41p | 2,603.00p | 2573208 |
13/08/2020 | 2,612.50p | 2,661.00p | 2,603.00p | 2,650.00p | 3811718 |
12/08/2020 | 2,596.50p | 2,670.00p | 2,579.00p | 2,663.50p | 3287915 |
11/08/2020 | 2,573.50p | 2,607.50p | 2,557.50p | 2,570.00p | 3703793 |
10/08/2020 | 2,576.00p | 2,582.50p | 2,548.00p | 2,568.00p | 2740638 |
07/08/2020 | 2,577.50p | 3,125.10p | 2,555.50p | 2,567.00p | 2384074 |
06/08/2020 | 2,600.00p | 2,608.27p | 2,565.50p | 2,575.00p | 4093800 |
05/08/2020 | 2,700.00p | 2,716.50p | 2,619.00p | 2,623.00p | 4629168 |
04/08/2020 | 2,740.00p | 2,808.00p | 2,680.00p | 2,721.00p | 5802904 |
03/08/2020 | 2,807.50p | 2,887.60p | 2,792.50p | 2,881.00p | 2233311 |
31/07/2020 | 2,853.50p | 2,875.00p | 2,798.00p | 2,801.00p | 3294100 |
30/07/2020 | 2,861.00p | 2,886.51p | 2,825.50p | 2,860.00p | 2463192 |
29/07/2020 | 2,841.00p | 2,898.50p | 2,841.00p | 2,876.00p | 2275964 |
28/07/2020 | 2,798.50p | 2,846.50p | 2,785.50p | 2,841.50p | 2401631 |
27/07/2020 | 2,800.00p | 2,803.50p | 2,781.27p | 2,784.00p | 1515443 |
24/07/2020 | 2,823.00p | 2,831.50p | 2,792.00p | 2,796.00p | 1893424 |
23/07/2020 | 2,806.50p | 2,879.50p | 2,804.86p | 2,853.00p | 2931592 |
22/07/2020 | 2,821.00p | 2,827.50p | 2,777.00p | 2,780.00p | 1824058 |
21/07/2020 | 2,826.00p | 2,832.50p | 2,797.00p | 2,818.50p | 2034453 |
20/07/2020 | 2,815.00p | 2,823.00p | 2,786.50p | 2,793.00p | 1560063 |
17/07/2020 | 2,820.00p | 2,831.50p | 2,802.50p | 2,816.00p | 2598915 |
16/07/2020 | 2,803.00p | 2,822.64p | 2,773.50p | 2,813.50p | 2356063 |
15/07/2020 | 2,790.00p | 2,863.00p | 2,788.50p | 2,845.50p | 3173773 |
14/07/2020 | 2,765.00p | 2,775.00p | 2,742.00p | 2,775.00p | 2036569 |
13/07/2020 | 2,800.00p | 2,820.50p | 2,782.50p | 2,782.50p | 2336343 |
10/07/2020 | 2,691.50p | 2,766.50p | 2,691.50p | 2,761.50p | 2300293 |
09/07/2020 | 2,756.00p | 2,759.64p | 2,689.50p | 2,701.50p | 2690444 |
08/07/2020 | 2,724.50p | 2,795.00p | 2,724.50p | 2,748.00p | 2948539 |
07/07/2020 | 2,749.50p | 2,764.50p | 2,700.09p | 2,730.00p | 2557912 |
06/07/2020 | 2,721.00p | 2,758.00p | 2,721.00p | 2,758.00p | 2278662 |
03/07/2020 | 2,756.50p | 2,756.50p | 2,682.00p | 2,690.00p | 1128837 |
02/07/2020 | 2,719.50p | 2,749.00p | 2,705.50p | 2,741.50p | 2697314 |
01/07/2020 | 2,668.50p | 2,708.50p | 2,643.00p | 2,697.00p | 2367523 |
30/06/2020 | 2,705.50p | 2,722.68p | 2,672.50p | 2,681.50p | 5507685 |
29/06/2020 | 2,650.00p | 2,712.00p | 2,643.00p | 2,700.50p | 3172977 |
26/06/2020 | 2,696.00p | 2,728.50p | 2,696.00p | 2,700.00p | 2900641 |
25/06/2020 | 2,699.00p | 2,720.50p | 2,674.50p | 2,685.00p | 3060610 |
24/06/2020 | 2,783.50p | 2,794.50p | 2,670.77p | 2,703.00p | 4333705 |
23/06/2020 | 2,800.50p | 2,833.00p | 2,795.68p | 2,800.00p | 2741085 |
22/06/2020 | 2,854.50p | 2,861.00p | 2,791.91p | 2,797.50p | 3032360 |
19/06/2020 | 2,833.00p | 2,916.50p | 2,826.00p | 2,900.00p | 6691645 |
18/06/2020 | 2,821.00p | 2,838.50p | 2,782.00p | 2,805.00p | 2928812 |
17/06/2020 | 2,846.50p | 2,868.00p | 2,825.50p | 2,838.50p | 2654876 |
16/06/2020 | 2,776.50p | 2,868.00p | 2,754.50p | 2,836.00p | 4111094 |
15/06/2020 | 2,741.50p | 2,749.00p | 2,694.00p | 2,725.00p | 2605328 |
12/06/2020 | 2,753.00p | 2,812.50p | 2,741.00p | 2,780.00p | 3979706 |
11/06/2020 | 2,834.00p | 2,844.00p | 2,774.00p | 2,774.00p | 3225578 |
10/06/2020 | 2,843.00p | 2,878.00p | 2,835.50p | 2,870.00p | 3299812 |
09/06/2020 | 2,872.50p | 2,919.00p | 2,819.16p | 2,843.00p | 3041645 |
08/06/2020 | 2,897.50p | 2,897.50p | 2,857.00p | 2,884.00p | 4012981 |
05/06/2020 | 2,885.50p | 2,905.84p | 2,860.50p | 2,900.00p | 3156877 |
04/06/2020 | 2,894.50p | 2,934.50p | 2,882.00p | 2,882.00p | 3692955 |
03/06/2020 | 2,835.00p | 2,901.34p | 2,822.50p | 2,894.00p | 3175579 |
02/06/2020 | 2,867.00p | 2,882.00p | 2,815.00p | 2,818.50p | 3020829 |
01/06/2020 | 2,835.50p | 2,868.50p | 2,827.50p | 2,851.00p | 3020782 |
29/05/2020 | 2,895.00p | 2,919.50p | 2,790.50p | 2,790.50p | 6942990 |
28/05/2020 | 2,860.50p | 2,981.50p | 2,854.00p | 2,954.00p | 3805946 |
27/05/2020 | 2,866.50p | 2,918.50p | 2,854.50p | 2,918.50p | 3411904 |
26/05/2020 | 2,882.50p | 2,888.00p | 2,821.50p | 2,860.00p | 2853231 |
22/05/2020 | 2,785.00p | 2,839.50p | 2,753.00p | 2,834.00p | 2437691 |
21/05/2020 | 2,817.00p | 2,857.50p | 2,805.00p | 2,827.00p | 2717695 |
20/05/2020 | 2,835.50p | 2,855.50p | 2,820.50p | 2,842.50p | 3453770 |
19/05/2020 | 2,883.50p | 2,892.50p | 2,814.50p | 2,840.50p | 3256216 |
18/05/2020 | 2,786.50p | 2,849.50p | 2,780.50p | 2,841.50p | 2448779 |
15/05/2020 | 2,715.00p | 2,762.50p | 2,705.00p | 2,743.00p | 3352314 |
14/05/2020 | 2,777.50p | 2,784.50p | 2,687.50p | 2,695.50p | 5061208 |
13/05/2020 | 2,858.50p | 2,872.00p | 2,816.00p | 2,822.50p | 3252612 |
12/05/2020 | 2,815.50p | 2,896.91p | 2,809.50p | 2,884.00p | 3821358 |
11/05/2020 | 2,791.50p | 2,837.00p | 2,782.48p | 2,831.00p | 2587617 |
07/05/2020 | 2,771.50p | 2,792.50p | 2,754.50p | 2,778.00p | 3507618 |
06/05/2020 | 2,714.00p | 2,764.00p | 2,708.50p | 2,764.00p | 3309051 |
05/05/2020 | 2,754.50p | 2,777.00p | 2,698.50p | 2,712.50p | 3367860 |
04/05/2020 | 2,731.00p | 2,753.28p | 2,717.00p | 2,734.50p | 3624247 |
01/05/2020 | 2,730.00p | 2,772.00p | 2,680.00p | 2,765.50p | 2640541 |
30/04/2020 | 2,764.00p | 2,807.91p | 2,730.50p | 2,750.00p | 5201253 |
29/04/2020 | 2,771.50p | 2,778.00p | 2,731.50p | 2,766.50p | 3039659 |
28/04/2020 | 2,712.00p | 2,768.50p | 2,698.00p | 2,763.50p | 3425965 |
27/04/2020 | 2,670.00p | 2,727.50p | 2,655.00p | 2,725.00p | 3475061 |
24/04/2020 | 2,640.50p | 2,673.50p | 2,630.00p | 2,655.00p | 4278856 |
23/04/2020 | 2,660.00p | 2,686.00p | 2,624.00p | 2,686.00p | 3831519 |
22/04/2020 | 2,610.00p | 2,660.50p | 2,596.00p | 2,658.00p | 3584742 |
21/04/2020 | 2,685.00p | 2,702.50p | 2,580.50p | 2,580.50p | 4131866 |
20/04/2020 | 2,684.00p | 2,707.16p | 2,659.00p | 2,699.50p | 3291210 |
17/04/2020 | 2,710.00p | 2,764.00p | 2,672.50p | 2,711.00p | 5159578 |
16/04/2020 | 2,643.00p | 2,659.50p | 2,605.00p | 2,642.00p | 3412906 |
15/04/2020 | 2,612.00p | 2,673.38p | 2,586.00p | 2,620.00p | 4898688 |
14/04/2020 | 2,623.50p | 2,642.00p | 2,578.00p | 2,624.00p | 3731979 |
09/04/2020 | 2,530.00p | 2,633.00p | 2,520.55p | 2,633.00p | 4053275 |
08/04/2020 | 2,545.00p | 2,584.00p | 2,496.00p | 2,522.00p | 4201125 |
07/04/2020 | 2,584.50p | 2,618.50p | 2,528.00p | 2,569.00p | 3987813 |
06/04/2020 | 2,491.50p | 2,553.50p | 2,486.50p | 2,553.50p | 3195677 |
03/04/2020 | 2,463.00p | 2,474.00p | 2,422.00p | 2,458.00p | 3862945 |
02/04/2020 | 2,478.00p | 2,511.00p | 2,438.50p | 2,468.50p | 4224674 |
01/04/2020 | 2,512.50p | 2,573.50p | 2,436.00p | 2,463.00p | 4923288 |
31/03/2020 | 2,601.50p | 2,601.50p | 2,495.50p | 2,586.50p | 5850552 |
30/03/2020 | 2,519.00p | 2,591.00p | 2,444.50p | 2,574.50p | 4856732 |
27/03/2020 | 2,603.50p | 2,637.50p | 2,472.50p | 2,512.50p | 6608611 |
*Close Price adjusted for both dividends and splits