Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/10/2021 | 1,781.08p | 1,786.08p | 1,765.59p | 1,767.59p | 720297 |
20/10/2021 | 1,766.59p | 1,792.08p | 1,762.94p | 1,790.08p | 1024397 |
19/10/2021 | 1,763.59p | 1,787.58p | 1,756.59p | 1,774.08p | 786094 |
18/10/2021 | 1,770.08p | 1,780.08p | 1,756.59p | 1,770.08p | 1245326 |
15/10/2021 | 1,796.58p | 1,814.07p | 1,774.08p | 1,775.58p | 1327034 |
14/10/2021 | 1,777.58p | 1,807.08p | 1,768.09p | 1,794.58p | 958772 |
13/10/2021 | 1,747.59p | 1,769.59p | 1,745.09p | 1,766.59p | 1089058 |
12/10/2021 | 1,754.09p | 1,774.58p | 1,742.09p | 1,754.59p | 866373 |
11/10/2021 | 1,767.09p | 1,796.08p | 1,755.59p | 1,767.59p | 660525 |
08/10/2021 | 1,809.08p | 1,813.57p | 1,769.59p | 1,770.08p | 1381469 |
07/10/2021 | 1,834.57p | 1,839.07p | 1,796.08p | 1,810.08p | 1483308 |
06/10/2021 | 1,804.08p | 1,804.08p | 1,775.58p | 1,787.58p | 1455907 |
05/10/2021 | 1,809.58p | 1,821.57p | 1,803.08p | 1,811.58p | 708360 |
04/10/2021 | 1,806.08p | 1,832.57p | 1,796.58p | 1,806.58p | 897075 |
01/10/2021 | 1,809.58p | 1,824.07p | 1,796.58p | 1,811.08p | 1300202 |
30/09/2021 | 1,819.57p | 1,837.07p | 1,803.08p | 1,829.07p | 1991973 |
29/09/2021 | 1,823.57p | 1,838.07p | 1,775.58p | 1,814.07p | 959124 |
28/09/2021 | 1,827.57p | 1,842.57p | 1,811.08p | 1,816.57p | 1414717 |
27/09/2021 | 1,878.56p | 1,881.06p | 1,821.07p | 1,829.57p | 1110622 |
24/09/2021 | 1,869.56p | 1,871.86p | 1,849.07p | 1,864.06p | 910050 |
23/09/2021 | 1,890.06p | 1,902.14p | 1,877.06p | 1,879.56p | 787887 |
22/09/2021 | 1,873.06p | 1,884.04p | 1,862.56p | 1,880.06p | 771896 |
21/09/2021 | 1,849.57p | 1,862.06p | 1,840.07p | 1,854.07p | 934057 |
20/09/2021 | 1,877.06p | 1,891.06p | 1,834.57p | 1,840.07p | 1019540 |
17/09/2021 | 1,981.54p | 1,981.54p | 1,901.05p | 1,903.05p | 2179104 |
16/09/2021 | 1,956.04p | 1,980.04p | 1,952.04p | 1,970.54p | 1258989 |
15/09/2021 | 1,950.54p | 1,972.04p | 1,944.04p | 1,949.54p | 1032450 |
14/09/2021 | 1,976.04p | 1,981.04p | 1,938.55p | 1,951.04p | 747708 |
13/09/2021 | 2,017.53p | 2,024.53p | 1,973.54p | 1,979.54p | 750806 |
10/09/2021 | 2,009.53p | 2,023.53p | 1,990.03p | 2,010.53p | 777327 |
09/09/2021 | 1,997.03p | 2,017.53p | 1,992.03p | 2,004.53p | 1120767 |
08/09/2021 | 2,050.52p | 2,060.52p | 2,002.53p | 2,009.53p | 933665 |
07/09/2021 | 2,051.52p | 2,067.51p | 2,040.52p | 2,062.52p | 814816 |
06/09/2021 | 2,044.52p | 2,049.52p | 2,035.52p | 2,049.52p | 371972 |
03/09/2021 | 2,033.52p | 2,052.52p | 2,025.52p | 2,039.52p | 660287 |
02/09/2021 | 2,008.53p | 2,037.52p | 2,003.53p | 2,030.52p | 1741020 |
01/09/2021 | 1,994.53p | 2,027.52p | 1,973.04p | 2,011.53p | 971412 |
31/08/2021 | 2,029.52p | 2,036.52p | 1,995.53p | 2,004.53p | 1605971 |
27/08/2021 | 2,009.53p | 2,036.52p | 2,002.53p | 2,029.52p | 678684 |
26/08/2021 | 2,016.53p | 2,021.53p | 1,983.03p | 2,011.53p | 596336 |
25/08/2021 | 2,045.52p | 2,057.52p | 2,040.52p | 2,040.52p | 516035 |
24/08/2021 | 2,058.52p | 2,062.52p | 2,038.52p | 2,051.52p | 984295 |
23/08/2021 | 2,051.52p | 2,059.52p | 2,033.52p | 2,045.52p | 430179 |
20/08/2021 | 2,038.52p | 2,047.52p | 2,014.39p | 2,043.52p | 591705 |
19/08/2021 | 2,026.52p | 2,033.52p | 2,003.53p | 2,033.52p | 635487 |
18/08/2021 | 2,049.52p | 2,053.52p | 2,033.52p | 2,044.52p | 830163 |
17/08/2021 | 2,053.52p | 2,064.52p | 2,039.52p | 2,050.52p | 1287363 |
16/08/2021 | 2,044.52p | 2,059.52p | 2,038.52p | 2,059.52p | 585495 |
13/08/2021 | 2,053.52p | 2,064.38p | 2,048.52p | 2,060.52p | 300417 |
12/08/2021 | 2,053.52p | 2,066.52p | 2,040.52p | 2,048.52p | 517900 |
11/08/2021 | 2,040.52p | 2,061.52p | 2,036.52p | 2,058.52p | 414079 |
10/08/2021 | 2,011.53p | 2,040.52p | 1,991.53p | 2,032.52p | 510415 |
09/08/2021 | 2,007.53p | 2,015.53p | 1,998.03p | 2,011.53p | 344149 |
06/08/2021 | 2,065.52p | 2,067.51p | 2,005.53p | 2,005.53p | 872238 |
05/08/2021 | 1,961.54p | 2,087.51p | 1,961.54p | 2,067.51p | 1375686 |
04/08/2021 | 2,015.53p | 2,023.53p | 2,001.53p | 2,001.53p | 744954 |
03/08/2021 | 1,999.03p | 2,012.53p | 1,988.53p | 2,007.53p | 503102 |
02/08/2021 | 2,007.53p | 2,016.53p | 1,993.03p | 2,003.53p | 433930 |
30/07/2021 | 1,993.03p | 2,006.53p | 1,985.53p | 1,995.53p | 960527 |
29/07/2021 | 2,008.53p | 2,014.53p | 1,991.53p | 2,008.53p | 578796 |
28/07/2021 | 2,006.53p | 2,016.53p | 1,991.53p | 2,005.53p | 600211 |
27/07/2021 | 1,985.53p | 2,007.53p | 1,970.54p | 2,001.53p | 696726 |
26/07/2021 | 1,987.03p | 2,010.53p | 1,977.54p | 1,992.03p | 906154 |
23/07/2021 | 1,972.54p | 1,995.03p | 1,964.04p | 1,989.53p | 388649 |
22/07/2021 | 1,967.04p | 1,986.53p | 1,959.04p | 1,963.54p | 388711 |
21/07/2021 | 1,950.04p | 1,962.54p | 1,939.05p | 1,959.04p | 551331 |
20/07/2021 | 1,925.05p | 1,949.04p | 1,912.05p | 1,936.55p | 783037 |
19/07/2021 | 1,949.54p | 1,949.54p | 1,900.55p | 1,914.05p | 1096042 |
16/07/2021 | 1,961.04p | 1,973.04p | 1,952.04p | 1,966.04p | 753974 |
15/07/2021 | 1,959.04p | 1,972.59p | 1,950.04p | 1,950.04p | 669370 |
14/07/2021 | 1,963.54p | 1,977.04p | 1,958.54p | 1,964.04p | 596579 |
13/07/2021 | 1,968.04p | 1,980.04p | 1,959.04p | 1,975.04p | 556275 |
12/07/2021 | 1,975.54p | 1,981.04p | 1,951.04p | 1,969.54p | 600438 |
09/07/2021 | 1,943.04p | 1,981.54p | 1,941.04p | 1,978.54p | 674064 |
08/07/2021 | 1,948.54p | 1,950.04p | 1,918.55p | 1,934.55p | 969566 |
07/07/2021 | 1,943.54p | 1,958.04p | 1,941.54p | 1,956.54p | 724820 |
06/07/2021 | 1,934.05p | 1,951.54p | 1,929.05p | 1,934.55p | 509724 |
05/07/2021 | 1,926.55p | 1,942.54p | 1,926.05p | 1,940.54p | 1570609 |
02/07/2021 | 1,930.55p | 1,936.05p | 1,910.05p | 1,927.55p | 415999 |
01/07/2021 | 1,918.05p | 1,942.23p | 1,910.55p | 1,916.55p | 743614 |
30/06/2021 | 1,901.05p | 1,919.78p | 1,888.56p | 1,900.55p | 993502 |
29/06/2021 | 1,882.06p | 1,912.55p | 1,876.56p | 1,907.55p | 663202 |
28/06/2021 | 1,888.06p | 1,898.05p | 1,867.56p | 1,882.06p | 809321 |
25/06/2021 | 1,887.06p | 1,909.55p | 1,885.06p | 1,897.06p | 620602 |
24/06/2021 | 1,886.06p | 1,894.56p | 1,869.56p | 1,891.06p | 1049815 |
23/06/2021 | 1,900.55p | 1,912.05p | 1,876.56p | 1,876.56p | 569527 |
22/06/2021 | 1,880.06p | 1,898.05p | 1,873.06p | 1,891.56p | 669351 |
21/06/2021 | 1,821.07p | 1,879.06p | 1,800.08p | 1,874.56p | 782108 |
18/06/2021 | 1,928.05p | 1,933.05p | 1,839.07p | 1,843.57p | 2377770 |
17/06/2021 | 1,936.05p | 1,964.04p | 1,927.05p | 1,934.55p | 1082519 |
16/06/2021 | 1,942.54p | 1,974.54p | 1,942.04p | 1,956.04p | 595063 |
15/06/2021 | 1,958.54p | 1,958.54p | 1,930.55p | 1,938.05p | 951470 |
14/06/2021 | 1,942.54p | 1,964.04p | 1,930.05p | 1,954.54p | 851285 |
11/06/2021 | 1,916.55p | 1,941.54p | 1,913.05p | 1,932.05p | 785586 |
10/06/2021 | 1,912.55p | 1,927.55p | 1,905.55p | 1,916.55p | 821277 |
09/06/2021 | 1,925.55p | 1,928.05p | 1,895.06p | 1,903.55p | 676616 |
08/06/2021 | 1,913.55p | 1,939.05p | 1,907.55p | 1,926.05p | 598300 |
07/06/2021 | 1,919.05p | 1,928.55p | 1,907.05p | 1,909.55p | 377614 |
04/06/2021 | 1,918.55p | 1,932.05p | 1,900.55p | 1,910.05p | 476417 |
03/06/2021 | 1,949.54p | 1,957.54p | 1,892.56p | 1,913.05p | 606302 |
02/06/2021 | 1,924.05p | 1,959.04p | 1,919.05p | 1,941.54p | 1008454 |
01/06/2021 | 1,908.05p | 1,953.54p | 1,907.55p | 1,923.05p | 826540 |
28/05/2021 | 1,917.55p | 1,923.55p | 1,906.05p | 1,906.05p | 1261360 |
27/05/2021 | 1,920.55p | 1,931.05p | 1,904.55p | 1,916.05p | 961865 |
26/05/2021 | 1,923.55p | 1,941.54p | 1,911.71p | 1,925.55p | 744826 |
25/05/2021 | 1,925.55p | 1,940.04p | 1,912.05p | 1,925.05p | 485877 |
24/05/2021 | 1,925.05p | 1,932.55p | 1,904.05p | 1,919.55p | 550189 |
21/05/2021 | 1,926.05p | 1,926.05p | 1,903.05p | 1,922.05p | 670010 |
20/05/2021 | 1,914.55p | 1,923.05p | 1,887.06p | 1,923.05p | 502957 |
19/05/2021 | 1,941.04p | 1,941.04p | 1,894.06p | 1,902.55p | 865163 |
18/05/2021 | 1,951.04p | 1,965.54p | 1,949.54p | 1,957.54p | 973989 |
17/05/2021 | 1,934.55p | 1,945.99p | 1,913.05p | 1,935.55p | 588174 |
14/05/2021 | 1,928.55p | 1,965.04p | 1,922.55p | 1,937.55p | 911070 |
13/05/2021 | 1,887.06p | 1,905.05p | 1,881.06p | 1,906.05p | 480063 |
12/05/2021 | 1,878.56p | 1,920.55p | 1,869.56p | 1,906.05p | 963561 |
11/05/2021 | 1,932.05p | 1,937.55p | 1,871.06p | 1,885.56p | 1378762 |
10/05/2021 | 1,974.54p | 1,976.04p | 1,927.55p | 1,959.54p | 777074 |
07/05/2021 | 1,971.04p | 1,971.04p | 1,946.04p | 1,963.54p | 942170 |
06/05/2021 | 1,992.53p | 1,995.03p | 1,898.55p | 1,964.54p | 1520620 |
05/05/2021 | 1,944.54p | 1,989.53p | 1,944.54p | 1,988.03p | 851174 |
04/05/2021 | 1,980.04p | 1,994.53p | 1,949.54p | 1,949.54p | 940164 |
30/04/2021 | 1,973.04p | 1,999.93p | 1,951.04p | 1,964.54p | 1187277 |
29/04/2021 | 1,965.04p | 1,993.53p | 1,963.04p | 1,982.53p | 567200 |
28/04/2021 | 1,968.54p | 1,980.04p | 1,960.54p | 1,961.04p | 622222 |
27/04/2021 | 1,982.04p | 1,987.03p | 1,958.04p | 1,968.54p | 552190 |
26/04/2021 | 1,992.03p | 1,998.53p | 1,971.04p | 1,990.53p | 406622 |
23/04/2021 | 1,970.54p | 1,994.53p | 1,964.54p | 1,991.03p | 449534 |
22/04/2021 | 1,979.04p | 1,987.53p | 1,958.54p | 1,980.04p | 1037923 |
21/04/2021 | 1,956.54p | 1,982.53p | 1,950.54p | 1,967.04p | 708670 |
20/04/2021 | 1,968.54p | 1,971.54p | 1,943.04p | 1,946.54p | 991785 |
19/04/2021 | 1,970.54p | 1,995.03p | 1,961.04p | 1,968.54p | 877178 |
16/04/2021 | 1,947.04p | 2,016.96p | 1,947.04p | 1,977.04p | 1219870 |
15/04/2021 | 1,884.06p | 1,954.54p | 1,874.56p | 1,942.04p | 957034 |
14/04/2021 | 1,895.56p | 1,895.56p | 1,870.56p | 1,872.06p | 481034 |
13/04/2021 | 1,893.06p | 1,905.05p | 1,880.56p | 1,887.06p | 688082 |
12/04/2021 | 1,905.55p | 1,905.55p | 1,871.06p | 1,894.06p | 713067 |
09/04/2021 | 1,901.05p | 1,921.55p | 1,892.56p | 1,907.05p | 940380 |
08/04/2021 | 1,900.05p | 1,912.05p | 1,883.06p | 1,898.05p | 578366 |
07/04/2021 | 1,913.05p | 1,934.05p | 1,907.55p | 1,926.55p | 760886 |
06/04/2021 | 1,904.55p | 1,925.55p | 1,895.06p | 1,900.55p | 953440 |
01/04/2021 | 1,859.06p | 1,893.56p | 1,854.07p | 1,884.06p | 631700 |
31/03/2021 | 1,907.55p | 1,907.55p | 1,849.57p | 1,849.57p | 1268774 |
30/03/2021 | 1,917.55p | 1,919.05p | 1,886.56p | 1,912.55p | 546855 |
29/03/2021 | 1,911.05p | 1,921.55p | 1,891.56p | 1,903.55p | 689700 |
26/03/2021 | 1,884.06p | 1,913.55p | 1,865.56p | 1,910.55p | 916678 |
25/03/2021 | 1,865.56p | 1,879.56p | 1,829.07p | 1,868.06p | 1098438 |
24/03/2021 | 1,831.07p | 1,878.56p | 1,822.07p | 1,871.06p | 732759 |
23/03/2021 | 1,845.57p | 1,862.06p | 1,820.07p | 1,846.57p | 813570 |
22/03/2021 | 1,837.07p | 1,852.07p | 1,827.07p | 1,851.57p | 586686 |
19/03/2021 | 1,831.57p | 1,854.56p | 1,822.07p | 1,846.07p | 2275454 |
18/03/2021 | 1,825.57p | 1,854.56p | 1,822.57p | 1,851.57p | 808724 |
17/03/2021 | 1,846.07p | 1,853.57p | 1,815.07p | 1,818.07p | 774290 |
16/03/2021 | 1,842.57p | 1,853.07p | 1,824.07p | 1,843.07p | 785357 |
15/03/2021 | 1,857.06p | 1,867.06p | 1,819.57p | 1,832.57p | 769285 |
12/03/2021 | 1,815.57p | 1,850.07p | 1,814.57p | 1,845.57p | 887200 |
11/03/2021 | 1,824.57p | 1,844.57p | 1,821.57p | 1,829.57p | 759103 |
10/03/2021 | 1,801.58p | 1,818.24p | 1,785.58p | 1,817.07p | 793773 |
09/03/2021 | 1,779.08p | 1,817.57p | 1,776.58p | 1,802.08p | 655016 |
08/03/2021 | 1,763.59p | 1,791.08p | 1,745.59p | 1,784.58p | 748006 |
05/03/2021 | 1,767.09p | 1,795.08p | 1,752.59p | 1,758.59p | 883598 |
04/03/2021 | 1,812.57p | 1,815.57p | 1,779.08p | 1,785.08p | 930067 |
03/03/2021 | 1,807.08p | 1,838.94p | 1,799.82p | 1,837.07p | 988658 |
02/03/2021 | 1,784.08p | 1,816.57p | 1,768.59p | 1,787.58p | 911390 |
01/03/2021 | 1,755.59p | 1,778.58p | 1,753.59p | 1,771.08p | 1020422 |
26/02/2021 | 1,765.59p | 1,769.59p | 1,717.60p | 1,724.10p | 1649689 |
25/02/2021 | 1,789.58p | 1,843.07p | 1,773.08p | 1,800.08p | 1872027 |
24/02/2021 | 1,762.09p | 1,804.58p | 1,762.09p | 1,801.58p | 976185 |
23/02/2021 | 1,785.58p | 1,799.08p | 1,747.59p | 1,766.59p | 780237 |
22/02/2021 | 1,794.58p | 1,800.58p | 1,771.08p | 1,782.08p | 802416 |
19/02/2021 | 1,790.58p | 1,819.57p | 1,786.58p | 1,815.57p | 1141377 |
18/02/2021 | 1,823.57p | 1,848.57p | 1,783.36p | 1,795.58p | 1084836 |
17/02/2021 | 1,864.06p | 1,868.06p | 1,826.07p | 1,831.07p | 797640 |
16/02/2021 | 1,876.56p | 1,887.06p | 1,859.56p | 1,859.56p | 722411 |
15/02/2021 | 1,852.57p | 1,885.56p | 1,850.07p | 1,872.06p | 847217 |
12/02/2021 | 1,802.08p | 1,848.57p | 1,797.58p | 1,839.57p | 585857 |
11/02/2021 | 1,789.08p | 1,815.57p | 1,779.58p | 1,814.07p | 598052 |
10/02/2021 | 1,794.58p | 1,819.07p | 1,774.08p | 1,784.08p | 842819 |
09/02/2021 | 1,791.08p | 1,796.08p | 1,773.58p | 1,778.08p | 635028 |
08/02/2021 | 1,801.58p | 1,821.07p | 1,769.59p | 1,796.58p | 1307612 |
05/02/2021 | 1,781.08p | 1,783.58p | 1,736.59p | 1,753.09p | 736337 |
04/02/2021 | 1,778.58p | 1,801.08p | 1,764.59p | 1,778.08p | 614843 |
03/02/2021 | 1,797.58p | 1,804.08p | 1,773.58p | 1,774.08p | 776822 |
02/02/2021 | 1,770.08p | 1,802.58p | 1,765.09p | 1,791.58p | 1112026 |
01/02/2021 | 1,739.09p | 1,761.09p | 1,726.10p | 1,757.59p | 920965 |
29/01/2021 | 1,720.10p | 1,759.59p | 1,710.10p | 1,727.09p | 884732 |
28/01/2021 | 1,724.10p | 1,766.59p | 1,711.60p | 1,755.59p | 815152 |
27/01/2021 | 1,795.58p | 1,804.08p | 1,708.60p | 1,745.59p | 3251900 |
26/01/2021 | 1,785.08p | 1,825.07p | 1,781.08p | 1,809.58p | 815301 |
25/01/2021 | 1,833.57p | 1,840.07p | 1,769.08p | 1,781.08p | 1074888 |
22/01/2021 | 1,834.07p | 1,846.57p | 1,812.57p | 1,829.57p | 578815 |
21/01/2021 | 1,823.07p | 1,845.07p | 1,808.08p | 1,840.07p | 778555 |
20/01/2021 | 1,798.58p | 1,820.07p | 1,793.58p | 1,816.57p | 731796 |
19/01/2021 | 1,837.07p | 1,852.18p | 1,794.58p | 1,794.58p | 927754 |
18/01/2021 | 1,816.07p | 1,836.07p | 1,795.08p | 1,830.07p | 546160 |
15/01/2021 | 1,847.07p | 1,847.07p | 1,793.08p | 1,809.08p | 1310433 |
14/01/2021 | 1,866.06p | 1,874.56p | 1,835.57p | 1,862.56p | 850272 |
13/01/2021 | 1,855.56p | 1,868.06p | 1,842.57p | 1,854.56p | 916870 |
12/01/2021 | 1,860.06p | 1,862.56p | 1,839.07p | 1,852.57p | 763786 |
11/01/2021 | 1,855.06p | 1,877.56p | 1,832.57p | 1,851.07p | 812986 |
08/01/2021 | 1,902.05p | 1,902.05p | 1,863.06p | 1,876.06p | 968907 |
*Close Price adjusted for both dividends and splits