Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/11/2021 | 1,540.00p | 1,570.00p | 1,533.00p | 1,560.50p | 700836 |
29/10/2021 | 1,539.00p | 1,549.00p | 1,531.39p | 1,537.00p | 639765 |
28/10/2021 | 1,559.50p | 1,559.50p | 1,527.70p | 1,538.50p | 764794 |
27/10/2021 | 1,578.50p | 1,578.50p | 1,545.00p | 1,551.00p | 446716 |
26/10/2021 | 1,559.50p | 1,575.00p | 1,555.50p | 1,575.00p | 610172 |
25/10/2021 | 1,551.50p | 1,560.50p | 1,542.50p | 1,558.50p | 483242 |
22/10/2021 | 1,566.50p | 1,572.00p | 1,548.68p | 1,549.00p | 501710 |
21/10/2021 | 1,537.50p | 1,568.50p | 1,534.00p | 1,564.00p | 799714 |
20/10/2021 | 1,546.00p | 1,558.50p | 1,537.49p | 1,544.00p | 764360 |
19/10/2021 | 1,513.50p | 1,552.05p | 1,511.50p | 1,546.00p | 1035020 |
18/10/2021 | 1,472.00p | 1,511.50p | 1,469.37p | 1,508.50p | 655163 |
15/10/2021 | 1,509.00p | 1,517.50p | 1,471.00p | 1,471.00p | 976916 |
14/10/2021 | 1,486.00p | 1,529.50p | 1,482.50p | 1,496.50p | 1546547 |
13/10/2021 | 1,455.50p | 1,483.00p | 1,453.30p | 1,483.00p | 1134863 |
12/10/2021 | 1,440.00p | 1,462.00p | 1,435.50p | 1,460.00p | 529613 |
11/10/2021 | 1,415.50p | 1,461.00p | 1,401.00p | 1,461.00p | 1913910 |
08/10/2021 | 1,401.00p | 1,414.00p | 1,375.50p | 1,401.00p | 1433069 |
07/10/2021 | 1,428.00p | 1,428.00p | 1,366.50p | 1,399.00p | 1325875 |
06/10/2021 | 1,397.00p | 1,430.50p | 1,390.00p | 1,415.00p | 978707 |
05/10/2021 | 1,408.00p | 1,428.00p | 1,405.00p | 1,408.50p | 920893 |
04/10/2021 | 1,416.00p | 1,425.50p | 1,404.00p | 1,406.50p | 872900 |
01/10/2021 | 1,426.50p | 1,442.50p | 1,415.50p | 1,421.50p | 1621848 |
30/09/2021 | 1,440.00p | 1,449.50p | 1,421.50p | 1,431.50p | 1032064 |
29/09/2021 | 1,423.50p | 1,439.00p | 1,418.50p | 1,439.00p | 879577 |
28/09/2021 | 1,400.50p | 1,425.50p | 1,393.50p | 1,422.50p | 788539 |
27/09/2021 | 1,412.00p | 1,416.50p | 1,384.00p | 1,401.50p | 791874 |
24/09/2021 | 1,408.50p | 1,420.50p | 1,398.50p | 1,401.00p | 893282 |
23/09/2021 | 1,411.50p | 1,423.00p | 1,403.50p | 1,404.50p | 1001524 |
22/09/2021 | 1,421.00p | 1,452.34p | 1,421.00p | 1,439.50p | 777606 |
21/09/2021 | 1,425.50p | 1,435.50p | 1,412.50p | 1,417.50p | 511341 |
20/09/2021 | 1,414.00p | 1,449.00p | 1,403.50p | 1,421.50p | 934184 |
17/09/2021 | 1,436.50p | 1,447.00p | 1,419.00p | 1,424.50p | 1478403 |
16/09/2021 | 1,437.50p | 1,444.00p | 1,426.50p | 1,426.50p | 494436 |
15/09/2021 | 1,431.50p | 1,448.70p | 1,430.75p | 1,434.00p | 782714 |
14/09/2021 | 1,448.00p | 1,450.50p | 1,425.50p | 1,433.50p | 478302 |
13/09/2021 | 1,456.00p | 1,467.50p | 1,449.50p | 1,453.00p | 381174 |
10/09/2021 | 1,454.50p | 1,502.00p | 1,436.25p | 1,448.00p | 701573 |
09/09/2021 | 1,475.00p | 1,476.50p | 1,433.00p | 1,446.00p | 839163 |
08/09/2021 | 1,480.00p | 1,488.00p | 1,468.50p | 1,480.50p | 747062 |
07/09/2021 | 1,500.00p | 1,504.26p | 1,474.50p | 1,485.00p | 822159 |
06/09/2021 | 1,502.00p | 1,511.19p | 1,492.40p | 1,499.50p | 275620 |
03/09/2021 | 1,517.50p | 1,522.00p | 1,492.00p | 1,493.50p | 579099 |
02/09/2021 | 1,507.50p | 1,512.50p | 1,492.50p | 1,512.50p | 487131 |
01/09/2021 | 1,517.00p | 1,521.50p | 1,489.00p | 1,515.50p | 665178 |
31/08/2021 | 1,508.50p | 1,514.50p | 1,490.00p | 1,508.50p | 642582 |
27/08/2021 | 1,507.00p | 1,507.50p | 1,495.00p | 1,504.00p | 263924 |
26/08/2021 | 1,506.50p | 1,516.00p | 1,498.00p | 1,506.00p | 350430 |
25/08/2021 | 1,503.50p | 1,518.00p | 1,500.50p | 1,509.50p | 390523 |
24/08/2021 | 1,488.50p | 1,504.50p | 1,488.50p | 1,504.00p | 609863 |
23/08/2021 | 1,485.50p | 1,491.50p | 1,471.50p | 1,484.00p | 719652 |
20/08/2021 | 1,488.50p | 1,491.50p | 1,461.24p | 1,476.00p | 950280 |
19/08/2021 | 1,466.50p | 1,489.50p | 1,457.00p | 1,486.00p | 647710 |
18/08/2021 | 1,477.50p | 1,485.50p | 1,460.00p | 1,485.50p | 717689 |
17/08/2021 | 1,480.50p | 1,487.75p | 1,469.50p | 1,474.50p | 1167484 |
16/08/2021 | 1,473.00p | 1,491.50p | 1,467.50p | 1,491.50p | 932438 |
13/08/2021 | 1,509.00p | 1,524.00p | 1,484.00p | 1,486.50p | 1278114 |
12/08/2021 | 1,477.50p | 1,525.50p | 1,471.39p | 1,512.00p | 1754839 |
11/08/2021 | 1,469.50p | 1,503.00p | 1,466.00p | 1,480.50p | 1661268 |
10/08/2021 | 1,445.00p | 1,504.50p | 1,439.00p | 1,472.00p | 1814486 |
09/08/2021 | 1,541.50p | 1,542.00p | 1,431.00p | 1,454.50p | 5695064 |
06/08/2021 | 1,620.50p | 1,640.50p | 1,617.50p | 1,640.50p | 547612 |
05/08/2021 | 1,614.00p | 1,630.00p | 1,610.00p | 1,620.00p | 379704 |
04/08/2021 | 1,619.00p | 1,628.00p | 1,614.50p | 1,619.00p | 495127 |
03/08/2021 | 1,634.00p | 1,640.00p | 1,616.50p | 1,617.50p | 245569 |
02/08/2021 | 1,639.50p | 1,655.81p | 1,631.50p | 1,637.00p | 377307 |
30/07/2021 | 1,625.50p | 1,644.50p | 1,608.50p | 1,632.50p | 476056 |
29/07/2021 | 1,641.00p | 1,647.00p | 1,620.00p | 1,638.50p | 452002 |
28/07/2021 | 1,631.00p | 1,654.50p | 1,630.50p | 1,645.50p | 384049 |
27/07/2021 | 1,625.00p | 1,636.50p | 1,610.50p | 1,630.00p | 870714 |
26/07/2021 | 1,626.50p | 1,639.50p | 1,612.31p | 1,633.50p | 565644 |
23/07/2021 | 1,614.50p | 1,632.50p | 1,608.50p | 1,632.50p | 602192 |
22/07/2021 | 1,616.50p | 1,630.00p | 1,604.00p | 1,605.50p | 546265 |
21/07/2021 | 1,590.00p | 1,614.00p | 1,588.36p | 1,608.00p | 356929 |
20/07/2021 | 1,600.00p | 1,600.50p | 1,559.49p | 1,580.00p | 554429 |
19/07/2021 | 1,605.50p | 1,612.25p | 1,584.50p | 1,592.00p | 368157 |
16/07/2021 | 1,610.50p | 1,632.50p | 1,604.00p | 1,620.00p | 526923 |
15/07/2021 | 1,612.00p | 1,617.50p | 1,595.00p | 1,598.00p | 595436 |
14/07/2021 | 1,675.00p | 1,675.00p | 1,614.50p | 1,618.00p | 585776 |
13/07/2021 | 1,678.50p | 1,678.50p | 1,661.50p | 1,677.00p | 435467 |
12/07/2021 | 1,650.50p | 1,671.00p | 1,649.50p | 1,662.50p | 329037 |
09/07/2021 | 1,628.00p | 1,654.50p | 1,614.86p | 1,653.50p | 592331 |
08/07/2021 | 1,621.50p | 1,629.00p | 1,613.00p | 1,621.50p | 644109 |
07/07/2021 | 1,622.50p | 1,645.00p | 1,615.50p | 1,634.50p | 501420 |
06/07/2021 | 1,600.50p | 1,614.50p | 1,600.00p | 1,614.50p | 364154 |
05/07/2021 | 1,603.50p | 1,616.50p | 1,600.00p | 1,614.50p | 210691 |
02/07/2021 | 1,600.00p | 1,623.50p | 1,595.50p | 1,607.00p | 666871 |
01/07/2021 | 1,596.00p | 1,611.50p | 1,575.49p | 1,600.00p | 656341 |
30/06/2021 | 1,592.50p | 1,596.00p | 1,575.00p | 1,589.00p | 685775 |
29/06/2021 | 1,610.50p | 1,627.00p | 1,597.50p | 1,597.50p | 622209 |
28/06/2021 | 1,600.50p | 1,611.50p | 1,589.50p | 1,607.50p | 419775 |
25/06/2021 | 1,597.50p | 1,602.98p | 1,577.50p | 1,602.50p | 299572 |
24/06/2021 | 1,583.50p | 1,613.50p | 1,578.00p | 1,595.50p | 713292 |
23/06/2021 | 1,589.50p | 1,601.00p | 1,573.00p | 1,577.50p | 704636 |
22/06/2021 | 1,630.00p | 1,634.00p | 1,577.00p | 1,588.00p | 868103 |
21/06/2021 | 1,614.50p | 1,639.50p | 1,609.60p | 1,631.00p | 411016 |
18/06/2021 | 1,649.00p | 1,657.50p | 1,617.00p | 1,619.50p | 1190511 |
17/06/2021 | 1,644.00p | 1,654.46p | 1,631.00p | 1,646.50p | 492900 |
16/06/2021 | 1,638.00p | 1,668.50p | 1,635.00p | 1,661.50p | 725309 |
15/06/2021 | 1,645.50p | 1,651.50p | 1,633.50p | 1,635.50p | 498685 |
14/06/2021 | 1,647.00p | 1,663.78p | 1,633.00p | 1,636.50p | 404199 |
11/06/2021 | 1,625.50p | 1,644.00p | 1,623.00p | 1,640.50p | 486431 |
10/06/2021 | 1,645.00p | 1,647.00p | 1,592.50p | 1,620.00p | 789448 |
09/06/2021 | 1,656.50p | 1,662.00p | 1,637.00p | 1,643.50p | 719684 |
08/06/2021 | 1,671.00p | 1,682.00p | 1,659.50p | 1,659.50p | 471448 |
07/06/2021 | 1,659.00p | 1,676.50p | 1,646.78p | 1,666.50p | 437205 |
04/06/2021 | 1,658.00p | 1,667.50p | 1,632.00p | 1,651.50p | 458059 |
03/06/2021 | 1,656.50p | 1,665.00p | 1,645.50p | 1,656.50p | 281945 |
02/06/2021 | 1,655.50p | 1,676.14p | 1,641.50p | 1,654.00p | 580567 |
01/06/2021 | 1,654.50p | 1,685.00p | 1,641.00p | 1,670.50p | 737553 |
28/05/2021 | 1,659.00p | 1,678.00p | 1,650.00p | 1,657.00p | 803362 |
27/05/2021 | 1,677.50p | 1,683.00p | 1,649.50p | 1,649.50p | 3344145 |
26/05/2021 | 1,689.00p | 1,697.00p | 1,668.00p | 1,678.00p | 748688 |
25/05/2021 | 1,684.50p | 1,693.00p | 1,670.00p | 1,689.00p | 611084 |
24/05/2021 | 1,681.00p | 1,689.00p | 1,672.00p | 1,679.00p | 400904 |
21/05/2021 | 1,660.00p | 1,679.50p | 1,646.50p | 1,674.00p | 890263 |
20/05/2021 | 1,697.50p | 1,701.00p | 1,661.50p | 1,681.00p | 584043 |
19/05/2021 | 1,674.00p | 1,692.00p | 1,667.00p | 1,681.00p | 753334 |
18/05/2021 | 1,706.00p | 1,715.00p | 1,669.00p | 1,683.00p | 792004 |
17/05/2021 | 1,733.00p | 1,745.00p | 1,682.00p | 1,696.00p | 802065 |
14/05/2021 | 1,706.50p | 1,738.00p | 1,700.74p | 1,732.00p | 636105 |
13/05/2021 | 1,764.00p | 1,767.50p | 1,666.50p | 1,690.50p | 1592756 |
12/05/2021 | 1,751.00p | 1,775.00p | 1,749.00p | 1,772.00p | 654285 |
11/05/2021 | 1,754.50p | 1,763.50p | 1,713.50p | 1,736.00p | 927205 |
10/05/2021 | 1,752.50p | 1,778.00p | 1,742.50p | 1,772.00p | 732250 |
07/05/2021 | 1,732.00p | 1,757.00p | 1,727.00p | 1,748.50p | 640070 |
06/05/2021 | 1,704.50p | 1,726.50p | 1,695.00p | 1,724.00p | 571779 |
05/05/2021 | 1,688.50p | 1,703.00p | 1,688.50p | 1,697.00p | 453174 |
04/05/2021 | 1,718.50p | 1,734.50p | 1,681.00p | 1,686.50p | 719579 |
30/04/2021 | 1,667.50p | 1,722.50p | 1,664.07p | 1,719.50p | 1141203 |
29/04/2021 | 1,628.50p | 1,680.00p | 1,622.09p | 1,667.50p | 773881 |
28/04/2021 | 1,658.50p | 1,663.50p | 1,621.50p | 1,626.50p | 543258 |
27/04/2021 | 1,669.00p | 1,679.00p | 1,633.50p | 1,650.00p | 553822 |
26/04/2021 | 1,683.00p | 1,701.50p | 1,673.50p | 1,673.50p | 566655 |
23/04/2021 | 1,681.50p | 1,684.50p | 1,657.00p | 1,677.00p | 670597 |
22/04/2021 | 1,689.50p | 1,701.50p | 1,673.00p | 1,697.00p | 878344 |
21/04/2021 | 1,673.50p | 1,683.00p | 1,659.44p | 1,670.00p | 568306 |
20/04/2021 | 1,689.50p | 1,694.50p | 1,668.00p | 1,668.50p | 735932 |
19/04/2021 | 1,658.50p | 1,695.50p | 1,658.50p | 1,683.50p | 1036619 |
16/04/2021 | 1,677.00p | 1,683.00p | 1,656.50p | 1,658.50p | 652571 |
15/04/2021 | 1,649.50p | 1,672.00p | 1,640.00p | 1,672.00p | 573152 |
14/04/2021 | 1,675.50p | 1,675.50p | 1,638.00p | 1,640.00p | 761388 |
13/04/2021 | 1,677.50p | 1,691.50p | 1,662.50p | 1,671.00p | 558455 |
12/04/2021 | 1,663.00p | 1,677.00p | 1,655.00p | 1,677.00p | 604119 |
09/04/2021 | 1,674.50p | 1,677.50p | 1,649.74p | 1,667.00p | 722048 |
08/04/2021 | 1,651.50p | 1,668.50p | 1,641.94p | 1,667.00p | 717362 |
07/04/2021 | 1,646.50p | 1,661.49p | 1,635.50p | 1,650.00p | 787148 |
06/04/2021 | 1,603.50p | 1,637.00p | 1,588.50p | 1,635.50p | 1261075 |
01/04/2021 | 1,549.00p | 1,586.50p | 1,546.50p | 1,581.00p | 1116157 |
31/03/2021 | 1,554.00p | 1,563.50p | 1,535.00p | 1,541.50p | 917998 |
30/03/2021 | 1,550.00p | 1,563.50p | 1,544.00p | 1,555.00p | 666873 |
29/03/2021 | 1,529.00p | 1,551.00p | 1,523.50p | 1,541.00p | 674637 |
26/03/2021 | 1,536.50p | 1,541.00p | 1,513.50p | 1,523.50p | 783895 |
25/03/2021 | 1,522.50p | 1,532.00p | 1,509.00p | 1,526.00p | 881523 |
24/03/2021 | 1,529.00p | 1,537.50p | 1,509.52p | 1,528.00p | 540460 |
23/03/2021 | 1,537.50p | 1,552.50p | 1,529.00p | 1,535.00p | 580723 |
22/03/2021 | 1,554.00p | 1,554.50p | 1,516.24p | 1,546.00p | 606766 |
19/03/2021 | 1,547.50p | 1,563.26p | 1,530.00p | 1,555.00p | 1294876 |
18/03/2021 | 1,577.50p | 1,580.00p | 1,540.50p | 1,566.00p | 596078 |
17/03/2021 | 1,585.00p | 1,605.50p | 1,551.50p | 1,572.00p | 1042622 |
16/03/2021 | 1,524.50p | 1,551.50p | 1,513.00p | 1,549.50p | 864592 |
15/03/2021 | 1,529.00p | 1,538.00p | 1,510.00p | 1,510.00p | 934686 |
12/03/2021 | 1,516.50p | 1,529.50p | 1,511.00p | 1,527.00p | 600866 |
11/03/2021 | 1,526.50p | 1,544.00p | 1,521.50p | 1,521.50p | 687123 |
10/03/2021 | 1,530.00p | 1,539.50p | 1,521.50p | 1,524.00p | 958625 |
09/03/2021 | 1,523.50p | 1,544.50p | 1,511.94p | 1,534.00p | 497692 |
08/03/2021 | 1,514.00p | 1,532.50p | 1,509.50p | 1,526.00p | 676908 |
05/03/2021 | 1,517.50p | 1,541.50p | 1,511.00p | 1,515.50p | 957200 |
04/03/2021 | 1,537.00p | 1,545.50p | 1,523.50p | 1,529.50p | 739543 |
03/03/2021 | 1,554.50p | 1,573.25p | 1,529.00p | 1,543.00p | 915558 |
02/03/2021 | 1,523.00p | 1,549.00p | 1,523.00p | 1,544.50p | 682606 |
01/03/2021 | 1,519.50p | 1,550.00p | 1,506.10p | 1,530.00p | 790387 |
26/02/2021 | 1,522.00p | 1,538.00p | 1,504.00p | 1,510.50p | 1757406 |
25/02/2021 | 1,548.00p | 1,562.00p | 1,542.00p | 1,542.00p | 634953 |
24/02/2021 | 1,527.50p | 1,555.00p | 1,527.50p | 1,545.00p | 763501 |
23/02/2021 | 1,519.50p | 1,551.00p | 1,510.50p | 1,542.50p | 1193199 |
22/02/2021 | 1,500.00p | 1,527.50p | 1,486.00p | 1,527.50p | 1128163 |
19/02/2021 | 1,527.00p | 1,544.00p | 1,508.50p | 1,516.00p | 3024136 |
18/02/2021 | 1,542.50p | 1,556.00p | 1,513.95p | 1,527.50p | 1440927 |
17/02/2021 | 1,534.00p | 1,558.50p | 1,518.00p | 1,539.50p | 23190448 |
16/02/2021 | 1,675.00p | 1,683.50p | 1,649.50p | 1,653.00p | 399315 |
15/02/2021 | 1,652.00p | 1,674.50p | 1,643.50p | 1,669.50p | 497078 |
12/02/2021 | 1,645.50p | 1,666.50p | 1,618.50p | 1,646.00p | 366998 |
11/02/2021 | 1,640.00p | 1,652.00p | 1,624.78p | 1,647.50p | 332814 |
10/02/2021 | 1,656.00p | 1,673.24p | 1,634.73p | 1,645.00p | 487275 |
09/02/2021 | 1,624.00p | 1,649.50p | 1,612.50p | 1,649.50p | 533378 |
08/02/2021 | 1,634.50p | 1,638.50p | 1,615.00p | 1,627.00p | 388002 |
05/02/2021 | 1,631.50p | 1,646.00p | 1,626.00p | 1,628.50p | 482371 |
04/02/2021 | 1,627.50p | 1,660.00p | 1,616.00p | 1,641.00p | 663483 |
03/02/2021 | 1,651.00p | 1,659.50p | 1,624.50p | 1,629.50p | 956789 |
02/02/2021 | 1,636.50p | 1,679.91p | 1,614.00p | 1,637.50p | 1310885 |
01/02/2021 | 1,750.00p | 1,753.50p | 1,605.00p | 1,631.50p | 1646913 |
29/01/2021 | 1,711.50p | 1,730.50p | 1,690.00p | 1,708.50p | 1512108 |
28/01/2021 | 1,767.00p | 1,783.50p | 1,702.50p | 1,740.00p | 2201292 |
27/01/2021 | 1,683.00p | 1,796.00p | 1,679.00p | 1,788.00p | 2067188 |
26/01/2021 | 1,665.00p | 1,696.50p | 1,632.50p | 1,682.00p | 772596 |
25/01/2021 | 1,649.00p | 1,681.00p | 1,620.00p | 1,658.00p | 979603 |
22/01/2021 | 1,663.00p | 1,665.00p | 1,615.50p | 1,650.00p | 674997 |
21/01/2021 | 1,641.00p | 1,677.00p | 1,639.00p | 1,662.50p | 951183 |
20/01/2021 | 1,597.50p | 1,647.50p | 1,582.00p | 1,633.00p | 1034955 |
19/01/2021 | 1,561.00p | 1,600.50p | 1,560.89p | 1,600.00p | 1098671 |
*Close Price adjusted for both dividends and splits