Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/10/2021 | 1,767.25p | 1,782.75p | 1,761.50p | 1,776.00p | 3457471 |
21/10/2021 | 1,762.50p | 1,767.50p | 1,752.19p | 1,763.50p | 3775135 |
20/10/2021 | 1,761.50p | 1,764.50p | 1,748.75p | 1,760.25p | 4312530 |
19/10/2021 | 1,737.75p | 1,759.50p | 1,732.00p | 1,759.00p | 5464311 |
18/10/2021 | 1,742.00p | 1,758.00p | 1,735.00p | 1,744.50p | 3230630 |
15/10/2021 | 1,756.25p | 1,756.25p | 1,737.00p | 1,749.50p | 6246284 |
14/10/2021 | 1,763.00p | 1,763.00p | 1,744.25p | 1,752.25p | 3571691 |
13/10/2021 | 1,749.75p | 1,755.75p | 1,732.17p | 1,751.25p | 5785843 |
12/10/2021 | 1,728.75p | 1,825.54p | 1,722.69p | 1,756.25p | 10935126 |
11/10/2021 | 1,741.75p | 1,748.25p | 1,735.25p | 1,741.00p | 4261496 |
08/10/2021 | 1,760.00p | 1,763.25p | 1,747.75p | 1,748.75p | 4243220 |
07/10/2021 | 1,732.25p | 1,753.00p | 1,730.25p | 1,751.00p | 6927240 |
06/10/2021 | 1,721.25p | 1,727.75p | 1,703.50p | 1,725.50p | 4748570 |
05/10/2021 | 1,728.00p | 1,742.50p | 1,723.90p | 1,735.00p | 4995030 |
04/10/2021 | 1,731.00p | 1,747.00p | 1,726.25p | 1,731.00p | 4189191 |
01/10/2021 | 1,748.25p | 1,750.00p | 1,726.25p | 1,732.00p | 4684154 |
30/09/2021 | 1,772.75p | 1,773.75p | 1,750.75p | 1,754.50p | 5376890 |
29/09/2021 | 1,741.50p | 1,759.00p | 1,736.75p | 1,756.25p | 4502383 |
28/09/2021 | 1,725.50p | 1,744.25p | 1,724.75p | 1,728.75p | 4796182 |
27/09/2021 | 1,747.75p | 1,749.25p | 1,728.50p | 1,734.00p | 5764770 |
24/09/2021 | 1,764.75p | 1,768.00p | 1,732.50p | 1,735.00p | 5572985 |
23/09/2021 | 1,786.25p | 1,791.25p | 1,767.50p | 1,767.50p | 3586904 |
22/09/2021 | 1,771.25p | 1,792.75p | 1,763.25p | 1,786.25p | 5512961 |
21/09/2021 | 1,757.50p | 1,773.75p | 1,750.75p | 1,773.75p | 6952328 |
20/09/2021 | 1,738.50p | 1,760.00p | 1,721.75p | 1,755.00p | 4516569 |
17/09/2021 | 1,754.25p | 1,757.25p | 1,729.50p | 1,735.25p | 10154870 |
16/09/2021 | 1,754.75p | 1,756.25p | 1,737.26p | 1,743.75p | 7132830 |
15/09/2021 | 1,765.00p | 1,768.75p | 1,744.50p | 1,747.00p | 5306436 |
14/09/2021 | 1,769.75p | 1,775.00p | 1,761.17p | 1,767.75p | 3376530 |
13/09/2021 | 1,783.25p | 1,791.50p | 1,768.25p | 1,769.25p | 3076535 |
10/09/2021 | 1,773.00p | 1,803.75p | 1,758.75p | 1,774.50p | 3009734 |
09/09/2021 | 1,808.50p | 1,809.50p | 1,783.17p | 1,783.50p | 4624840 |
08/09/2021 | 1,830.00p | 1,830.00p | 1,803.75p | 1,816.25p | 6821496 |
07/09/2021 | 1,870.00p | 1,870.00p | 1,833.00p | 1,838.50p | 2866490 |
06/09/2021 | 1,843.00p | 1,860.75p | 1,843.00p | 1,860.25p | 1878586 |
03/09/2021 | 1,851.00p | 1,858.75p | 1,837.75p | 1,848.50p | 3116484 |
02/09/2021 | 1,843.00p | 1,850.50p | 1,836.75p | 1,845.25p | 4368303 |
01/09/2021 | 1,829.00p | 1,861.61p | 1,829.00p | 1,839.25p | 4391460 |
31/08/2021 | 1,825.25p | 1,843.50p | 1,814.75p | 1,827.50p | 6459172 |
27/08/2021 | 1,840.25p | 1,851.25p | 1,840.25p | 1,844.50p | 3269930 |
26/08/2021 | 1,843.75p | 1,856.00p | 1,839.17p | 1,848.25p | 3613590 |
25/08/2021 | 1,847.50p | 1,857.09p | 1,846.00p | 1,853.50p | 3120436 |
24/08/2021 | 1,876.00p | 1,876.00p | 1,838.50p | 1,854.75p | 4732391 |
23/08/2021 | 1,903.50p | 1,907.00p | 1,873.25p | 1,878.00p | 2970724 |
20/08/2021 | 1,895.00p | 1,901.00p | 1,881.50p | 1,894.25p | 4326262 |
19/08/2021 | 1,868.50p | 1,892.25p | 1,858.50p | 1,892.00p | 4498599 |
18/08/2021 | 1,903.00p | 1,911.00p | 1,886.00p | 1,907.25p | 4709986 |
17/08/2021 | 1,866.00p | 1,900.50p | 1,861.75p | 1,895.50p | 5614206 |
16/08/2021 | 1,862.50p | 1,874.25p | 1,854.86p | 1,874.00p | 3983891 |
13/08/2021 | 1,849.00p | 1,868.75p | 1,846.00p | 1,864.75p | 4512670 |
12/08/2021 | 1,835.00p | 1,843.50p | 1,519.79p | 1,842.50p | 2872846 |
11/08/2021 | 1,809.50p | 1,840.60p | 1,807.25p | 1,831.75p | 4318136 |
10/08/2021 | 1,801.75p | 1,812.00p | 1,800.00p | 1,807.50p | 5254998 |
09/08/2021 | 1,797.75p | 1,811.25p | 1,796.00p | 1,810.50p | 4457434 |
06/08/2021 | 1,805.25p | 1,807.00p | 1,789.50p | 1,795.50p | 4646337 |
05/08/2021 | 1,798.00p | 1,805.75p | 1,795.75p | 1,802.50p | 4900591 |
04/08/2021 | 1,800.00p | 1,801.50p | 1,787.75p | 1,792.00p | 3571138 |
03/08/2021 | 1,793.25p | 1,803.25p | 1,778.00p | 1,791.75p | 4745406 |
02/08/2021 | 1,776.75p | 1,784.50p | 1,758.00p | 1,784.50p | 4773481 |
30/07/2021 | 1,757.00p | 1,776.25p | 1,748.00p | 1,772.25p | 5778071 |
29/07/2021 | 1,762.25p | 1,781.00p | 1,752.25p | 1,758.00p | 4828640 |
28/07/2021 | 1,736.25p | 1,782.75p | 1,729.25p | 1,752.00p | 6401710 |
27/07/2021 | 1,741.00p | 1,752.25p | 1,729.08p | 1,749.00p | 3303000 |
26/07/2021 | 1,764.00p | 1,769.50p | 1,741.50p | 1,749.75p | 3150353 |
23/07/2021 | 1,760.75p | 1,774.00p | 1,757.75p | 1,770.00p | 2506296 |
22/07/2021 | 1,764.75p | 1,770.25p | 1,753.29p | 1,762.00p | 2948343 |
21/07/2021 | 1,764.50p | 1,790.00p | 1,760.75p | 1,767.25p | 4827397 |
20/07/2021 | 1,776.75p | 1,781.50p | 1,761.25p | 1,765.50p | 6936298 |
19/07/2021 | 1,780.50p | 1,801.25p | 1,752.00p | 1,767.50p | 5486955 |
16/07/2021 | 1,764.75p | 1,780.75p | 1,758.96p | 1,780.75p | 5846478 |
15/07/2021 | 1,797.25p | 1,799.38p | 1,758.50p | 1,758.75p | 4585661 |
14/07/2021 | 1,798.25p | 1,801.75p | 1,784.75p | 1,797.25p | 4318434 |
13/07/2021 | 1,791.50p | 1,805.25p | 1,787.50p | 1,805.25p | 3443197 |
12/07/2021 | 1,785.25p | 1,802.75p | 1,773.25p | 1,798.50p | 3554505 |
09/07/2021 | 1,789.75p | 1,800.50p | 1,781.25p | 1,794.00p | 5071540 |
08/07/2021 | 1,787.50p | 1,791.00p | 1,771.50p | 1,782.50p | 6575402 |
07/07/2021 | 1,794.00p | 1,798.25p | 1,783.00p | 1,796.25p | 3852362 |
06/07/2021 | 1,786.25p | 1,800.00p | 1,783.50p | 1,792.75p | 3089766 |
05/07/2021 | 1,802.00p | 1,805.00p | 1,784.50p | 1,790.50p | 1929358 |
02/07/2021 | 1,797.75p | 1,811.34p | 1,793.00p | 1,797.25p | 4905507 |
01/07/2021 | 1,793.25p | 1,799.00p | 1,779.50p | 1,797.50p | 4411075 |
30/06/2021 | 1,785.50p | 1,789.00p | 1,770.50p | 1,774.25p | 5665790 |
29/06/2021 | 1,773.00p | 1,790.00p | 1,769.00p | 1,782.00p | 3634328 |
28/06/2021 | 1,762.75p | 1,781.00p | 1,758.00p | 1,776.50p | 4156597 |
25/06/2021 | 1,767.75p | 1,771.75p | 1,754.00p | 1,766.50p | 4597022 |
24/06/2021 | 1,768.25p | 1,772.00p | 1,751.50p | 1,763.75p | 8122118 |
23/06/2021 | 1,727.25p | 1,804.50p | 1,714.50p | 1,761.50p | 9908881 |
22/06/2021 | 1,761.50p | 1,766.47p | 1,739.00p | 1,743.50p | 4888418 |
21/06/2021 | 1,773.00p | 1,783.00p | 1,758.35p | 1,768.75p | 3885346 |
18/06/2021 | 1,794.25p | 1,798.50p | 1,775.25p | 1,779.25p | 11621542 |
17/06/2021 | 1,775.00p | 1,796.75p | 1,772.00p | 1,794.25p | 3953114 |
16/06/2021 | 1,763.50p | 1,814.50p | 1,763.25p | 1,794.50p | 10184605 |
15/06/2021 | 1,773.25p | 1,779.75p | 1,763.18p | 1,771.25p | 5224563 |
14/06/2021 | 1,755.75p | 1,767.49p | 1,752.00p | 1,759.25p | 3988035 |
11/06/2021 | 1,750.25p | 1,760.25p | 1,749.00p | 1,754.25p | 4464751 |
10/06/2021 | 1,734.25p | 1,755.97p | 1,730.41p | 1,745.75p | 5654530 |
09/06/2021 | 1,689.00p | 1,729.50p | 1,685.75p | 1,725.50p | 6351278 |
08/06/2021 | 1,689.25p | 1,708.78p | 1,688.75p | 1,689.75p | 4010282 |
07/06/2021 | 1,691.00p | 1,701.55p | 1,679.25p | 1,690.50p | 2914674 |
04/06/2021 | 1,686.75p | 1,693.50p | 1,676.02p | 1,692.75p | 2447774 |
03/06/2021 | 1,675.50p | 1,685.50p | 1,663.00p | 1,679.25p | 3693640 |
02/06/2021 | 1,669.75p | 1,683.75p | 1,668.55p | 1,674.75p | 4053230 |
01/06/2021 | 1,692.25p | 1,698.31p | 1,671.50p | 1,672.25p | 4234030 |
28/05/2021 | 1,667.50p | 1,690.00p | 1,667.25p | 1,680.25p | 9371905 |
27/05/2021 | 1,686.00p | 1,687.50p | 1,660.25p | 1,675.00p | 15696603 |
26/05/2021 | 1,688.50p | 1,696.34p | 1,682.75p | 1,691.50p | 2707796 |
25/05/2021 | 1,686.75p | 1,700.29p | 1,682.59p | 1,690.00p | 6680097 |
24/05/2021 | 1,700.00p | 1,706.00p | 1,687.75p | 1,693.25p | 2504142 |
21/05/2021 | 1,696.00p | 1,704.25p | 1,681.75p | 1,693.75p | 5055465 |
20/05/2021 | 1,691.25p | 1,704.25p | 1,684.25p | 1,700.00p | 5015780 |
19/05/2021 | 1,712.00p | 1,717.00p | 1,696.25p | 1,708.50p | 4130727 |
18/05/2021 | 1,722.50p | 1,726.75p | 1,707.25p | 1,719.75p | 4834976 |
17/05/2021 | 1,718.25p | 1,732.25p | 1,703.75p | 1,724.50p | 4504762 |
14/05/2021 | 1,706.25p | 1,717.20p | 1,700.25p | 1,713.00p | 7634439 |
13/05/2021 | 1,670.00p | 1,680.50p | 1,663.47p | 1,684.75p | 1549437 |
12/05/2021 | 1,658.50p | 1,688.75p | 1,657.25p | 1,684.75p | 7485910 |
11/05/2021 | 1,680.00p | 1,685.00p | 1,649.50p | 1,662.75p | 5951406 |
10/05/2021 | 1,693.75p | 1,698.42p | 1,684.25p | 1,689.75p | 4199987 |
07/05/2021 | 1,683.75p | 1,701.38p | 1,681.25p | 1,694.50p | 2998457 |
06/05/2021 | 1,677.75p | 1,690.75p | 1,668.25p | 1,680.25p | 6976390 |
05/05/2021 | 1,663.75p | 1,692.25p | 1,663.75p | 1,674.50p | 4433879 |
04/05/2021 | 1,672.50p | 1,690.80p | 1,664.50p | 1,665.25p | 9045385 |
30/04/2021 | 1,663.50p | 1,686.00p | 1,663.50p | 1,674.50p | 6244473 |
29/04/2021 | 1,668.50p | 1,683.28p | 1,655.61p | 1,662.00p | 3548866 |
28/04/2021 | 1,652.75p | 1,712.25p | 1,641.75p | 1,670.75p | 6362270 |
27/04/2021 | 1,677.50p | 1,685.52p | 1,667.47p | 1,671.00p | 5403256 |
26/04/2021 | 1,675.25p | 1,687.75p | 1,669.50p | 1,675.75p | 3440153 |
23/04/2021 | 1,681.75p | 1,687.50p | 1,669.25p | 1,678.25p | 3922120 |
22/04/2021 | 1,683.75p | 1,692.25p | 1,676.25p | 1,685.50p | 4192881 |
21/04/2021 | 1,665.00p | 1,693.00p | 1,659.71p | 1,685.00p | 6112019 |
20/04/2021 | 1,665.50p | 1,681.25p | 1,653.50p | 1,656.50p | 6298462 |
19/04/2021 | 1,676.75p | 1,691.36p | 1,664.50p | 1,672.50p | 6024868 |
16/04/2021 | 1,695.25p | 1,704.75p | 1,679.75p | 1,683.00p | 9053553 |
15/04/2021 | 1,607.00p | 1,736.25p | 1,586.36p | 1,685.50p | 17330220 |
14/04/2021 | 1,613.50p | 1,626.50p | 1,608.41p | 1,612.00p | 3769798 |
13/04/2021 | 1,615.25p | 1,624.75p | 1,605.50p | 1,609.75p | 5799093 |
12/04/2021 | 1,643.75p | 1,645.25p | 1,615.50p | 1,622.00p | 5684622 |
09/04/2021 | 1,646.75p | 1,653.00p | 1,630.25p | 1,649.50p | 5273874 |
08/04/2021 | 1,625.25p | 1,652.00p | 1,622.75p | 1,652.00p | 8410573 |
07/04/2021 | 1,613.25p | 1,633.49p | 1,610.00p | 1,625.75p | 5674086 |
06/04/2021 | 1,605.50p | 1,619.75p | 1,601.75p | 1,612.25p | 5945901 |
01/04/2021 | 1,613.50p | 1,621.75p | 1,589.50p | 1,597.00p | 5171758 |
31/03/2021 | 1,631.25p | 1,634.50p | 1,610.00p | 1,610.00p | 6212526 |
30/03/2021 | 1,637.75p | 1,643.83p | 1,624.50p | 1,633.75p | 4815758 |
29/03/2021 | 1,630.25p | 1,641.00p | 1,616.18p | 1,636.50p | 6233208 |
26/03/2021 | 1,606.25p | 1,622.25p | 1,604.43p | 1,621.50p | 6883934 |
25/03/2021 | 1,603.50p | 1,614.01p | 1,596.25p | 1,606.25p | 6504689 |
24/03/2021 | 1,622.25p | 1,623.25p | 1,596.00p | 1,606.00p | 6856135 |
23/03/2021 | 1,625.25p | 1,635.75p | 1,610.75p | 1,622.75p | 5764209 |
22/03/2021 | 1,626.25p | 1,639.00p | 1,613.75p | 1,627.50p | 4830576 |
19/03/2021 | 1,618.50p | 1,626.25p | 1,609.00p | 1,620.25p | 15689264 |
18/03/2021 | 1,610.25p | 1,626.00p | 1,598.00p | 1,622.75p | 7065514 |
17/03/2021 | 1,605.50p | 1,623.39p | 1,604.25p | 1,609.25p | 7735474 |
16/03/2021 | 1,593.75p | 1,613.75p | 1,590.50p | 1,613.75p | 7101696 |
15/03/2021 | 1,579.50p | 1,590.61p | 1,570.65p | 1,582.50p | 5870352 |
12/03/2021 | 1,572.75p | 1,583.46p | 1,569.25p | 1,574.75p | 4571462 |
11/03/2021 | 1,590.75p | 1,590.75p | 1,562.25p | 1,570.00p | 6915614 |
10/03/2021 | 1,559.50p | 1,582.50p | 1,559.00p | 1,580.00p | 7972434 |
09/03/2021 | 1,565.00p | 1,588.75p | 1,561.00p | 1,573.00p | 7265922 |
08/03/2021 | 1,560.00p | 1,569.50p | 1,527.00p | 1,565.25p | 6659556 |
05/03/2021 | 1,515.50p | 1,558.75p | 1,513.50p | 1,553.75p | 7877474 |
04/03/2021 | 1,508.75p | 1,542.75p | 1,505.00p | 1,530.25p | 7647758 |
03/03/2021 | 1,521.00p | 1,528.00p | 1,498.50p | 1,509.75p | 5965742 |
02/03/2021 | 1,501.25p | 1,528.78p | 1,498.00p | 1,511.00p | 5729766 |
01/03/2021 | 1,503.25p | 1,519.24p | 1,494.75p | 1,500.75p | 5538582 |
26/02/2021 | 1,502.75p | 1,546.17p | 1,488.50p | 1,488.50p | 9268794 |
25/02/2021 | 1,518.75p | 1,525.50p | 1,506.00p | 1,520.00p | 4925066 |
24/02/2021 | 1,509.25p | 1,527.25p | 1,499.00p | 1,516.25p | 6502534 |
23/02/2021 | 1,506.75p | 1,528.28p | 1,495.00p | 1,518.50p | 7762841 |
22/02/2021 | 1,514.00p | 1,532.32p | 1,501.59p | 1,506.75p | 7045251 |
19/02/2021 | 1,532.00p | 1,541.37p | 1,515.75p | 1,519.00p | 8770642 |
18/02/2021 | 1,575.00p | 1,581.25p | 1,537.75p | 1,548.75p | 8864241 |
17/02/2021 | 1,582.25p | 1,600.30p | 1,575.75p | 1,595.50p | 4850466 |
16/02/2021 | 1,611.25p | 1,618.50p | 1,583.50p | 1,591.25p | 4783343 |
15/02/2021 | 1,604.00p | 1,619.99p | 1,576.75p | 1,609.00p | 4962684 |
12/02/2021 | 1,575.25p | 1,598.25p | 1,566.50p | 1,597.50p | 5690769 |
11/02/2021 | 1,593.75p | 1,603.75p | 1,569.00p | 1,569.00p | 7107735 |
10/02/2021 | 1,608.25p | 1,614.75p | 1,582.75p | 1,593.75p | 6451738 |
09/02/2021 | 1,585.50p | 1,605.25p | 1,581.25p | 1,596.25p | 5437362 |
08/02/2021 | 1,593.75p | 1,612.95p | 1,582.25p | 1,587.50p | 7114035 |
05/02/2021 | 1,597.50p | 1,615.50p | 1,570.50p | 1,582.25p | 8858590 |
04/02/2021 | 1,600.00p | 1,655.37p | 1,597.00p | 1,606.25p | 12016682 |
03/02/2021 | 1,712.00p | 1,731.25p | 1,602.50p | 1,602.50p | 19896772 |
02/02/2021 | 1,691.50p | 1,713.75p | 1,686.25p | 1,710.00p | 4078402 |
01/02/2021 | 1,700.00p | 1,708.88p | 1,689.75p | 1,696.25p | 5951326 |
29/01/2021 | 1,702.50p | 1,717.41p | 1,690.25p | 1,696.25p | 7008065 |
28/01/2021 | 1,734.75p | 1,749.50p | 1,721.11p | 1,734.00p | 5384450 |
27/01/2021 | 1,766.00p | 1,767.75p | 1,744.00p | 1,751.00p | 6913704 |
26/01/2021 | 1,756.25p | 1,779.25p | 1,756.25p | 1,762.25p | 5186329 |
25/01/2021 | 1,737.50p | 1,770.00p | 1,731.75p | 1,756.25p | 4939022 |
22/01/2021 | 1,709.25p | 1,730.00p | 1,701.08p | 1,725.25p | 4943817 |
21/01/2021 | 1,729.75p | 1,734.00p | 1,704.64p | 1,706.00p | 6868010 |
20/01/2021 | 1,746.25p | 1,762.75p | 1,717.25p | 1,724.75p | 7178538 |
19/01/2021 | 1,755.50p | 1,770.25p | 1,749.75p | 1,763.00p | 4076715 |
18/01/2021 | 1,761.25p | 1,766.50p | 1,748.25p | 1,750.00p | 3284018 |
15/01/2021 | 1,732.25p | 1,768.74p | 1,725.25p | 1,767.00p | 6090490 |
14/01/2021 | 1,713.25p | 1,745.75p | 1,706.75p | 1,741.75p | 8561229 |
13/01/2021 | 1,700.25p | 1,723.00p | 1,700.25p | 1,715.75p | 5601637 |
12/01/2021 | 1,744.25p | 1,748.75p | 1,708.75p | 1,708.75p | 6452135 |
11/01/2021 | 1,756.50p | 1,766.25p | 1,738.50p | 1,743.75p | 5510986 |
*Close Price adjusted for both dividends and splits