Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/01/2021 | 1,301.00p | 1,364.10p | 1,301.00p | 1,356.00p | 226317 |
15/01/2021 | 1,315.00p | 1,365.00p | 1,308.70p | 1,334.00p | 382258 |
14/01/2021 | 1,255.00p | 1,317.96p | 1,247.00p | 1,317.00p | 498782 |
13/01/2021 | 1,306.00p | 1,319.07p | 1,244.00p | 1,256.00p | 632577 |
12/01/2021 | 1,295.00p | 1,312.84p | 1,279.53p | 1,310.00p | 325227 |
11/01/2021 | 1,375.00p | 1,375.00p | 1,269.00p | 1,287.00p | 316623 |
08/01/2021 | 1,344.00p | 1,391.00p | 1,327.00p | 1,334.00p | 374254 |
07/01/2021 | 1,324.00p | 1,355.00p | 1,302.00p | 1,352.00p | 472222 |
06/01/2021 | 1,325.00p | 1,332.00p | 1,282.00p | 1,324.00p | 546271 |
05/01/2021 | 1,308.00p | 1,325.00p | 1,269.00p | 1,278.00p | 463973 |
04/01/2021 | 1,472.00p | 1,472.00p | 1,297.61p | 1,316.00p | 463352 |
31/12/2020 | 1,466.00p | 1,501.00p | 1,429.00p | 1,430.00p | 99580 |
30/12/2020 | 1,494.00p | 1,517.00p | 1,453.00p | 1,485.00p | 369918 |
29/12/2020 | 1,471.00p | 1,520.00p | 1,461.00p | 1,493.00p | 499231 |
28/12/2020 | 1,408.00p | 1,475.00p | 1,391.00p | 1,451.00p | 152006 |
24/12/2020 | 1,408.00p | 1,475.00p | 1,391.00p | 1,451.00p | 152006 |
23/12/2020 | 1,307.00p | 1,405.00p | 1,300.00p | 1,400.00p | 260937 |
22/12/2020 | 1,278.00p | 1,342.00p | 1,278.00p | 1,313.00p | 230285 |
21/12/2020 | 1,275.00p | 1,326.00p | 1,218.00p | 1,306.00p | 1631670 |
18/12/2020 | 1,405.00p | 1,405.00p | 1,321.00p | 1,326.00p | 516708 |
17/12/2020 | 1,385.00p | 1,408.19p | 1,345.00p | 1,403.00p | 507837 |
16/12/2020 | 1,290.00p | 1,391.00p | 1,290.00p | 1,380.00p | 496277 |
15/12/2020 | 1,404.00p | 1,405.00p | 1,286.00p | 1,320.00p | 858805 |
14/12/2020 | 1,374.00p | 1,432.00p | 1,352.00p | 1,392.00p | 636300 |
11/12/2020 | 1,380.00p | 1,395.00p | 1,282.64p | 1,328.00p | 3241092 |
10/12/2020 | 1,448.00p | 1,448.00p | 1,355.00p | 1,393.00p | 754664 |
09/12/2020 | 1,441.00p | 1,456.00p | 1,416.00p | 1,427.00p | 521373 |
08/12/2020 | 1,458.00p | 1,458.00p | 1,415.00p | 1,427.00p | 1039818 |
07/12/2020 | 1,463.00p | 1,463.00p | 1,408.52p | 1,426.00p | 959687 |
04/12/2020 | 1,456.00p | 1,503.00p | 1,404.00p | 1,428.00p | 799745 |
03/12/2020 | 1,454.00p | 1,454.00p | 1,400.00p | 1,429.00p | 2117774 |
02/12/2020 | 1,468.00p | 1,505.13p | 1,428.00p | 1,454.00p | 572956 |
01/12/2020 | 1,419.00p | 1,446.00p | 1,404.00p | 1,443.00p | 428648 |
30/11/2020 | 1,412.00p | 1,430.00p | 1,378.00p | 1,399.00p | 937811 |
27/11/2020 | 1,341.00p | 1,417.00p | 1,341.00p | 1,407.00p | 351383 |
26/11/2020 | 1,392.00p | 1,398.00p | 1,336.00p | 1,377.00p | 462991 |
25/11/2020 | 1,378.00p | 1,396.00p | 1,347.00p | 1,385.00p | 498000 |
24/11/2020 | 1,359.00p | 1,415.00p | 1,348.00p | 1,372.00p | 634945 |
23/11/2020 | 1,334.00p | 1,400.00p | 1,329.00p | 1,333.00p | 1055087 |
20/11/2020 | 1,270.00p | 1,333.00p | 1,267.00p | 1,333.00p | 690386 |
19/11/2020 | 1,365.00p | 1,433.00p | 1,267.00p | 1,267.00p | 1003275 |
18/11/2020 | 1,290.00p | 1,402.00p | 1,290.00p | 1,383.00p | 952282 |
17/11/2020 | 1,361.00p | 1,363.00p | 1,304.00p | 1,340.00p | 561950 |
16/11/2020 | 1,205.00p | 1,331.00p | 1,205.00p | 1,309.00p | 1638170 |
13/11/2020 | 1,171.00p | 1,217.00p | 1,153.00p | 1,200.00p | 543846 |
12/11/2020 | 1,290.00p | 1,290.00p | 1,187.00p | 1,187.00p | 740672 |
10/11/2020 | 1,208.00p | 1,274.00p | 1,175.00p | 1,228.00p | 2533526 |
09/11/2020 | 920.00p | 1,249.00p | 920.00p | 1,174.00p | 6518825 |
06/11/2020 | 890.00p | 926.00p | 841.71p | 916.50p | 615326 |
05/11/2020 | 891.50p | 901.00p | 862.50p | 896.00p | 172262 |
04/11/2020 | 839.00p | 873.00p | 831.00p | 873.00p | 237638 |
03/11/2020 | 834.50p | 855.00p | 821.00p | 850.00p | 216460 |
02/11/2020 | 830.00p | 840.50p | 771.00p | 819.00p | 423942 |
30/10/2020 | 828.50p | 854.50p | 813.00p | 850.50p | 260157 |
29/10/2020 | 824.00p | 855.00p | 813.00p | 828.00p | 332085 |
28/10/2020 | 881.50p | 883.50p | 821.00p | 843.50p | 642635 |
27/10/2020 | 939.50p | 945.50p | 877.00p | 877.00p | 541526 |
26/10/2020 | 901.00p | 970.50p | 901.00p | 940.50p | 1804715 |
23/10/2020 | 882.00p | 940.00p | 867.50p | 930.00p | 993360 |
22/10/2020 | 830.00p | 873.00p | 806.00p | 871.00p | 462175 |
21/10/2020 | 840.00p | 840.51p | 819.50p | 830.00p | 377431 |
20/10/2020 | 799.00p | 848.00p | 785.00p | 834.00p | 314754 |
19/10/2020 | 780.00p | 796.50p | 764.00p | 792.50p | 224006 |
16/10/2020 | 780.50p | 786.25p | 768.00p | 769.00p | 432619 |
15/10/2020 | 800.00p | 800.00p | 755.50p | 773.50p | 328770 |
14/10/2020 | 791.00p | 798.50p | 762.00p | 793.50p | 674880 |
13/10/2020 | 814.00p | 814.00p | 775.50p | 791.00p | 357682 |
12/10/2020 | 826.50p | 840.00p | 801.50p | 806.00p | 546872 |
09/10/2020 | 844.00p | 849.50p | 825.50p | 836.00p | 614878 |
08/10/2020 | 797.50p | 841.00p | 793.64p | 831.00p | 571823 |
07/10/2020 | 763.00p | 810.67p | 763.00p | 803.50p | 853399 |
06/10/2020 | 735.00p | 801.38p | 732.50p | 792.00p | 644213 |
05/10/2020 | 696.00p | 741.50p | 682.50p | 732.50p | 542746 |
02/10/2020 | 695.00p | 707.50p | 683.00p | 696.00p | 304468 |
01/10/2020 | 670.00p | 704.50p | 660.50p | 702.50p | 472683 |
30/09/2020 | 644.00p | 677.73p | 631.00p | 671.50p | 411694 |
29/09/2020 | 672.50p | 697.50p | 637.50p | 639.50p | 393839 |
28/09/2020 | 661.50p | 681.50p | 644.50p | 676.00p | 722704 |
25/09/2020 | 632.50p | 668.00p | 620.50p | 658.00p | 480750 |
24/09/2020 | 654.00p | 664.00p | 631.50p | 655.50p | 1032493 |
23/09/2020 | 665.00p | 690.00p | 635.25p | 664.00p | 495735 |
22/09/2020 | 650.50p | 658.50p | 620.00p | 644.50p | 1431830 |
21/09/2020 | 730.00p | 730.00p | 632.50p | 646.50p | 942882 |
18/09/2020 | 729.00p | 758.50p | 680.00p | 698.00p | 1061025 |
17/09/2020 | 745.00p | 755.00p | 721.50p | 747.00p | 237393 |
*Close Price adjusted for both dividends and splits