Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/01/2021 | 1,835.07p | 1,898.05p | 1,831.07p | 1,886.06p | 2214418 |
06/01/2021 | 1,753.59p | 1,828.57p | 1,741.11p | 1,824.07p | 1404858 |
05/01/2021 | 1,739.09p | 1,769.59p | 1,724.10p | 1,739.59p | 710961 |
04/01/2021 | 1,752.09p | 1,772.08p | 1,742.09p | 1,751.09p | 760254 |
31/12/2020 | 1,718.60p | 1,734.59p | 1,694.60p | 1,719.10p | 344888 |
30/12/2020 | 1,732.59p | 1,752.59p | 1,732.59p | 1,740.59p | 618937 |
29/12/2020 | 1,736.59p | 1,776.58p | 1,736.59p | 1,745.59p | 899467 |
24/12/2020 | 1,716.60p | 1,725.60p | 1,701.60p | 1,708.60p | 202380 |
23/12/2020 | 1,697.10p | 1,718.10p | 1,696.60p | 1,706.60p | 656534 |
22/12/2020 | 1,687.60p | 1,713.10p | 1,675.11p | 1,709.10p | 877243 |
21/12/2020 | 1,723.60p | 1,760.09p | 1,675.11p | 1,696.10p | 2569986 |
18/12/2020 | 1,793.58p | 1,829.57p | 1,746.09p | 1,746.09p | 5689902 |
17/12/2020 | 1,810.08p | 1,813.57p | 1,771.58p | 1,791.58p | 1502946 |
16/12/2020 | 1,819.57p | 1,825.07p | 1,792.08p | 1,795.58p | 1868877 |
15/12/2020 | 1,785.08p | 1,823.07p | 1,781.58p | 1,815.57p | 1162154 |
14/12/2020 | 1,742.59p | 1,786.58p | 1,733.59p | 1,784.58p | 1450979 |
11/12/2020 | 1,745.09p | 1,745.59p | 1,702.10p | 1,739.59p | 985453 |
10/12/2020 | 1,755.09p | 1,761.09p | 1,740.59p | 1,742.59p | 1125611 |
09/12/2020 | 1,742.59p | 1,761.59p | 1,730.09p | 1,744.59p | 1981000 |
08/12/2020 | 1,694.10p | 1,733.09p | 1,688.60p | 1,729.59p | 1045979 |
07/12/2020 | 1,688.60p | 1,713.10p | 1,680.11p | 1,704.60p | 856425 |
04/12/2020 | 1,684.10p | 1,701.10p | 1,668.11p | 1,682.61p | 905549 |
03/12/2020 | 1,671.11p | 1,687.60p | 1,660.11p | 1,684.10p | 890574 |
02/12/2020 | 1,706.10p | 1,715.60p | 1,676.11p | 1,680.11p | 975873 |
01/12/2020 | 1,659.61p | 1,715.60p | 1,656.61p | 1,713.10p | 1016385 |
30/11/2020 | 1,666.11p | 1,700.24p | 1,657.61p | 1,657.61p | 2349516 |
27/11/2020 | 1,669.11p | 1,693.60p | 1,653.61p | 1,689.10p | 1787841 |
26/11/2020 | 1,669.61p | 1,681.61p | 1,646.61p | 1,671.11p | 731886 |
25/11/2020 | 1,670.61p | 1,684.10p | 1,659.61p | 1,665.61p | 1344469 |
24/11/2020 | 1,667.61p | 1,675.61p | 1,646.61p | 1,669.11p | 989942 |
23/11/2020 | 1,679.61p | 1,681.61p | 1,658.61p | 1,658.61p | 1002877 |
20/11/2020 | 1,679.61p | 1,693.10p | 1,659.11p | 1,671.61p | 1082181 |
19/11/2020 | 1,693.60p | 1,709.10p | 1,682.61p | 1,684.60p | 923496 |
18/11/2020 | 1,714.60p | 1,721.10p | 1,700.10p | 1,712.10p | 768770 |
17/11/2020 | 1,722.10p | 1,730.09p | 1,703.10p | 1,710.60p | 1037472 |
16/11/2020 | 1,708.10p | 1,738.09p | 1,698.10p | 1,720.60p | 961795 |
13/11/2020 | 1,671.61p | 1,712.60p | 1,664.61p | 1,698.10p | 837239 |
12/11/2020 | 1,706.60p | 1,722.60p | 1,668.61p | 1,685.60p | 1422721 |
11/11/2020 | 1,703.60p | 1,724.10p | 1,699.60p | 1,724.10p | 1433010 |
10/11/2020 | 1,656.11p | 1,706.10p | 1,638.62p | 1,696.60p | 1485511 |
09/11/2020 | 1,624.62p | 1,696.10p | 1,615.12p | 1,651.61p | 1685022 |
06/11/2020 | 1,585.13p | 1,612.12p | 1,563.63p | 1,595.63p | 1784706 |
05/11/2020 | 1,569.63p | 1,598.13p | 1,559.13p | 1,587.63p | 1012700 |
04/11/2020 | 1,488.15p | 1,566.13p | 1,488.15p | 1,566.13p | 1606785 |
03/11/2020 | 1,507.15p | 1,530.14p | 1,507.15p | 1,523.64p | 944003 |
02/11/2020 | 1,458.16p | 1,505.15p | 1,446.02p | 1,487.15p | 1061911 |
30/10/2020 | 1,445.66p | 1,468.66p | 1,438.16p | 1,462.66p | 1174870 |
29/10/2020 | 1,491.15p | 1,494.15p | 1,462.16p | 1,466.16p | 973878 |
28/10/2020 | 1,506.15p | 1,513.64p | 1,467.66p | 1,486.15p | 1027539 |
27/10/2020 | 1,562.63p | 1,570.63p | 1,526.14p | 1,532.14p | 867218 |
26/10/2020 | 1,562.13p | 1,590.13p | 1,553.14p | 1,561.13p | 755354 |
23/10/2020 | 1,586.13p | 1,613.12p | 1,579.63p | 1,593.13p | 596018 |
22/10/2020 | 1,572.13p | 1,597.63p | 1,562.13p | 1,590.63p | 892819 |
21/10/2020 | 1,615.62p | 1,617.15p | 1,579.31p | 1,583.63p | 875927 |
20/10/2020 | 1,598.13p | 1,621.12p | 1,598.13p | 1,602.12p | 792090 |
19/10/2020 | 1,624.62p | 1,635.62p | 1,587.63p | 1,607.12p | 860049 |
16/10/2020 | 1,603.12p | 1,626.12p | 1,593.63p | 1,621.12p | 1464698 |
15/10/2020 | 1,640.12p | 1,641.61p | 1,587.13p | 1,590.63p | 1776418 |
14/10/2020 | 1,670.61p | 1,683.61p | 1,657.11p | 1,667.11p | 1088850 |
13/10/2020 | 1,696.60p | 1,696.60p | 1,650.11p | 1,666.11p | 1247981 |
12/10/2020 | 1,657.11p | 1,689.10p | 1,656.61p | 1,689.10p | 1102723 |
09/10/2020 | 1,634.62p | 1,666.11p | 1,631.12p | 1,657.11p | 1514659 |
08/10/2020 | 1,679.61p | 1,693.10p | 1,629.62p | 1,638.62p | 1341290 |
07/10/2020 | 1,656.11p | 1,692.60p | 1,647.61p | 1,682.61p | 1563745 |
06/10/2020 | 1,693.10p | 1,700.60p | 1,660.61p | 1,667.61p | 1342909 |
05/10/2020 | 1,727.59p | 1,745.59p | 1,685.60p | 1,689.60p | 2086323 |
02/10/2020 | 1,668.61p | 1,718.60p | 1,650.61p | 1,717.10p | 1512633 |
01/10/2020 | 1,649.61p | 1,691.60p | 1,646.11p | 1,691.60p | 1272424 |
30/09/2020 | 1,636.62p | 1,652.61p | 1,626.12p | 1,639.12p | 1893996 |
29/09/2020 | 1,595.13p | 1,668.61p | 1,588.63p | 1,656.61p | 2637504 |
28/09/2020 | 1,579.13p | 1,609.12p | 1,572.13p | 1,601.12p | 1264939 |
25/09/2020 | 1,551.64p | 1,558.63p | 1,528.64p | 1,557.13p | 1123624 |
24/09/2020 | 1,532.64p | 1,561.13p | 1,531.14p | 1,544.64p | 951813 |
23/09/2020 | 1,542.64p | 1,575.13p | 1,520.64p | 1,566.63p | 1361483 |
22/09/2020 | 1,529.14p | 1,543.14p | 1,516.64p | 1,518.14p | 710729 |
21/09/2020 | 1,583.13p | 1,583.13p | 1,515.96p | 1,520.14p | 1015492 |
18/09/2020 | 1,584.13p | 1,619.62p | 1,576.63p | 1,589.13p | 2722784 |
17/09/2020 | 1,564.13p | 1,581.63p | 1,550.64p | 1,578.13p | 1004308 |
16/09/2020 | 1,541.64p | 1,584.13p | 1,534.14p | 1,580.13p | 1373136 |
15/09/2020 | 1,511.65p | 1,549.14p | 1,494.65p | 1,542.14p | 1494027 |
14/09/2020 | 1,522.14p | 1,532.64p | 1,507.65p | 1,513.15p | 624664 |
11/09/2020 | 1,478.65p | 1,520.64p | 1,471.65p | 1,515.64p | 828539 |
10/09/2020 | 1,493.15p | 1,495.15p | 1,466.66p | 1,488.65p | 929933 |
09/09/2020 | 1,474.15p | 1,492.65p | 1,465.66p | 1,492.65p | 753689 |
08/09/2020 | 1,453.16p | 1,473.15p | 1,452.16p | 1,471.65p | 1047439 |
07/09/2020 | 1,445.16p | 1,465.16p | 1,439.16p | 1,454.66p | 641191 |
04/09/2020 | 1,428.66p | 1,467.16p | 1,425.13p | 1,438.66p | 853006 |
03/09/2020 | 1,487.15p | 1,492.15p | 1,427.17p | 1,437.66p | 1057599 |
02/09/2020 | 1,474.15p | 1,497.15p | 1,459.16p | 1,469.66p | 958316 |
01/09/2020 | 1,461.16p | 1,466.16p | 1,428.16p | 1,453.16p | 1038753 |
28/08/2020 | 1,491.15p | 1,491.15p | 1,460.16p | 1,460.66p | 1128790 |
27/08/2020 | 1,504.15p | 1,504.15p | 1,484.15p | 1,484.15p | 617733 |
26/08/2020 | 1,486.15p | 1,505.15p | 1,474.65p | 1,505.15p | 1792807 |
25/08/2020 | 1,501.15p | 1,508.65p | 1,485.15p | 1,485.15p | 862685 |
24/08/2020 | 1,471.15p | 1,492.65p | 1,468.66p | 1,491.15p | 559455 |
21/08/2020 | 1,450.66p | 1,472.15p | 1,444.66p | 1,461.16p | 900932 |
20/08/2020 | 1,479.15p | 1,482.65p | 1,449.16p | 1,450.66p | 989452 |
19/08/2020 | 1,531.14p | 1,555.96p | 1,531.14p | 1,532.64p | 988407 |
18/08/2020 | 1,542.14p | 1,563.63p | 1,527.14p | 1,527.14p | 886041 |
17/08/2020 | 1,518.14p | 1,560.63p | 1,518.14p | 1,554.14p | 685549 |
14/08/2020 | 1,541.14p | 1,544.14p | 1,504.15p | 1,528.64p | 767316 |
13/08/2020 | 1,541.14p | 1,551.64p | 1,533.14p | 1,538.64p | 789761 |
12/08/2020 | 1,526.64p | 1,546.14p | 1,512.15p | 1,546.14p | 1279626 |
11/08/2020 | 1,499.65p | 1,536.64p | 1,496.46p | 1,519.14p | 1266006 |
10/08/2020 | 1,503.15p | 1,503.15p | 1,474.65p | 1,484.15p | 1247490 |
07/08/2020 | 1,460.16p | 1,499.65p | 1,460.16p | 1,485.65p | 1276356 |
06/08/2020 | 1,488.65p | 1,503.15p | 1,442.66p | 1,469.16p | 1657448 |
05/08/2020 | 1,426.17p | 1,432.16p | 1,398.41p | 1,424.67p | 1363334 |
04/08/2020 | 1,414.17p | 1,435.66p | 1,401.17p | 1,423.67p | 1205293 |
03/08/2020 | 1,364.18p | 1,412.17p | 1,358.18p | 1,408.17p | 1104234 |
31/07/2020 | 1,397.17p | 1,416.17p | 1,362.68p | 1,362.68p | 1179745 |
30/07/2020 | 1,452.66p | 1,452.66p | 1,381.18p | 1,393.67p | 922010 |
29/07/2020 | 1,425.17p | 1,458.66p | 1,425.17p | 1,448.16p | 978706 |
28/07/2020 | 1,438.16p | 1,456.66p | 1,414.67p | 1,426.67p | 915694 |
27/07/2020 | 1,438.16p | 1,446.66p | 1,423.17p | 1,438.16p | 952491 |
24/07/2020 | 1,458.66p | 1,463.66p | 1,441.16p | 1,441.66p | 1072324 |
23/07/2020 | 1,505.15p | 1,507.65p | 1,466.66p | 1,478.65p | 1022049 |
22/07/2020 | 1,495.65p | 1,506.15p | 1,479.65p | 1,494.65p | 978532 |
21/07/2020 | 1,527.64p | 1,531.64p | 1,488.15p | 1,503.65p | 665722 |
20/07/2020 | 1,499.65p | 1,521.14p | 1,499.65p | 1,516.14p | 713503 |
17/07/2020 | 1,492.65p | 1,518.64p | 1,478.65p | 1,514.64p | 1496206 |
16/07/2020 | 1,472.65p | 1,488.65p | 1,459.66p | 1,482.65p | 1532700 |
15/07/2020 | 1,473.15p | 1,493.15p | 1,455.16p | 1,480.15p | 1225033 |
14/07/2020 | 1,448.16p | 1,468.66p | 1,442.66p | 1,464.66p | 1459390 |
13/07/2020 | 1,462.16p | 1,473.65p | 1,458.23p | 1,467.16p | 1042845 |
10/07/2020 | 1,422.67p | 1,450.66p | 1,412.67p | 1,443.16p | 1055652 |
09/07/2020 | 1,459.66p | 1,469.66p | 1,436.66p | 1,436.66p | 1027549 |
08/07/2020 | 1,457.16p | 1,468.66p | 1,450.66p | 1,451.66p | 1334788 |
07/07/2020 | 1,499.65p | 1,504.15p | 1,469.66p | 1,469.66p | 1247394 |
06/07/2020 | 1,510.65p | 1,531.14p | 1,507.65p | 1,512.65p | 1112398 |
03/07/2020 | 1,484.15p | 1,508.15p | 1,481.65p | 1,485.65p | 798324 |
02/07/2020 | 1,511.65p | 1,515.64p | 1,458.16p | 1,484.15p | 1462024 |
01/07/2020 | 1,514.64p | 1,519.64p | 1,485.65p | 1,496.65p | 805135 |
30/06/2020 | 1,518.64p | 1,523.14p | 1,496.65p | 1,510.15p | 851416 |
29/06/2020 | 1,492.65p | 1,526.64p | 1,489.65p | 1,519.64p | 859856 |
26/06/2020 | 1,494.65p | 1,524.64p | 1,489.65p | 1,492.65p | 964311 |
25/06/2020 | 1,493.65p | 1,499.15p | 1,456.56p | 1,475.15p | 1033421 |
24/06/2020 | 1,550.14p | 1,558.13p | 1,503.65p | 1,504.65p | 719033 |
23/06/2020 | 1,553.64p | 1,561.13p | 1,539.64p | 1,557.13p | 1038470 |
22/06/2020 | 1,550.14p | 1,563.13p | 1,527.64p | 1,542.64p | 1180919 |
19/06/2020 | 1,531.14p | 1,552.64p | 1,517.64p | 1,552.64p | 2621968 |
18/06/2020 | 1,509.65p | 1,543.14p | 1,503.65p | 1,524.14p | 1260764 |
17/06/2020 | 1,489.15p | 1,520.64p | 1,480.15p | 1,518.64p | 1420984 |
16/06/2020 | 1,474.15p | 1,502.65p | 1,470.66p | 1,490.15p | 1254645 |
15/06/2020 | 1,375.68p | 1,440.66p | 1,375.68p | 1,439.16p | 1327048 |
12/06/2020 | 1,397.67p | 1,454.66p | 1,392.67p | 1,433.16p | 1300955 |
11/06/2020 | 1,479.65p | 1,488.15p | 1,425.67p | 1,425.67p | 1195712 |
10/06/2020 | 1,500.65p | 1,533.14p | 1,484.65p | 1,499.65p | 1207903 |
09/06/2020 | 1,561.13p | 1,565.13p | 1,499.15p | 1,503.15p | 1380093 |
08/06/2020 | 1,558.63p | 1,573.13p | 1,543.64p | 1,559.13p | 1526510 |
05/06/2020 | 1,595.13p | 1,595.13p | 1,551.14p | 1,571.63p | 1532155 |
04/06/2020 | 1,566.63p | 1,588.63p | 1,562.63p | 1,585.13p | 1155098 |
03/06/2020 | 1,551.14p | 1,584.65p | 1,544.64p | 1,581.13p | 1241977 |
02/06/2020 | 1,535.14p | 1,549.14p | 1,527.64p | 1,540.64p | 1426322 |
01/06/2020 | 1,531.14p | 1,534.64p | 1,503.15p | 1,534.64p | 730095 |
29/05/2020 | 1,523.14p | 1,527.88p | 1,496.15p | 1,507.65p | 2364928 |
28/05/2020 | 1,540.14p | 1,544.14p | 1,504.65p | 1,537.64p | 1394073 |
27/05/2020 | 1,496.15p | 1,521.27p | 1,489.65p | 1,515.64p | 1618921 |
26/05/2020 | 1,444.16p | 1,489.15p | 1,420.17p | 1,489.15p | 2019859 |
22/05/2020 | 1,364.68p | 1,411.17p | 1,351.68p | 1,405.67p | 1375538 |
21/05/2020 | 1,380.68p | 1,414.67p | 1,380.68p | 1,387.17p | 1044692 |
20/05/2020 | 1,350.18p | 1,400.67p | 1,342.19p | 1,391.17p | 1266959 |
19/05/2020 | 1,389.17p | 1,391.17p | 1,345.18p | 1,358.68p | 1237788 |
18/05/2020 | 1,321.19p | 1,375.18p | 1,321.19p | 1,375.18p | 1183925 |
15/05/2020 | 1,299.70p | 1,303.19p | 1,273.20p | 1,295.70p | 2174040 |
14/05/2020 | 1,293.70p | 1,304.69p | 1,248.71p | 1,281.70p | 1040498 |
13/05/2020 | 1,339.69p | 1,340.69p | 1,304.69p | 1,306.19p | 1302135 |
12/05/2020 | 1,356.18p | 1,381.68p | 1,348.68p | 1,359.18p | 1543330 |
11/05/2020 | 1,368.18p | 1,404.67p | 1,348.18p | 1,363.18p | 1437939 |
07/05/2020 | 1,344.18p | 1,360.68p | 1,311.69p | 1,360.68p | 1550316 |
06/05/2020 | 1,331.69p | 1,364.68p | 1,321.19p | 1,334.69p | 1668034 |
05/05/2020 | 1,365.68p | 1,374.18p | 1,331.19p | 1,336.69p | 1479144 |
04/05/2020 | 1,349.68p | 1,369.68p | 1,332.19p | 1,353.68p | 1301690 |
01/05/2020 | 1,395.67p | 1,395.67p | 1,344.68p | 1,359.18p | 666165 |
30/04/2020 | 1,464.66p | 1,469.66p | 1,409.67p | 1,409.67p | 2448659 |
29/04/2020 | 1,420.17p | 1,462.16p | 1,396.67p | 1,462.16p | 1983064 |
28/04/2020 | 1,384.68p | 1,417.17p | 1,377.68p | 1,415.67p | 1336235 |
27/04/2020 | 1,336.69p | 1,382.68p | 1,334.69p | 1,382.68p | 1277859 |
24/04/2020 | 1,329.69p | 1,344.18p | 1,317.19p | 1,319.69p | 1045620 |
23/04/2020 | 1,325.19p | 1,347.68p | 1,315.19p | 1,347.68p | 1359727 |
22/04/2020 | 1,319.69p | 1,336.19p | 1,306.19p | 1,326.19p | 1242680 |
21/04/2020 | 1,300.20p | 1,328.69p | 1,300.20p | 1,310.19p | 1345896 |
20/04/2020 | 1,339.69p | 1,348.18p | 1,306.19p | 1,325.69p | 1080279 |
17/04/2020 | 1,318.69p | 1,355.68p | 1,312.19p | 1,341.19p | 1795804 |
16/04/2020 | 1,286.20p | 1,303.69p | 1,272.20p | 1,279.20p | 1425421 |
15/04/2020 | 1,322.19p | 1,337.69p | 1,274.20p | 1,275.70p | 2676571 |
14/04/2020 | 1,354.68p | 1,355.68p | 1,319.19p | 1,335.19p | 1677030 |
09/04/2020 | 1,376.68p | 1,386.17p | 1,313.69p | 1,349.68p | 1919052 |
08/04/2020 | 1,295.20p | 1,348.18p | 1,295.20p | 1,348.18p | 1472754 |
07/04/2020 | 1,307.19p | 1,356.68p | 1,297.70p | 1,318.19p | 1805756 |
06/04/2020 | 1,238.71p | 1,281.20p | 1,227.21p | 1,281.20p | 1555305 |
03/04/2020 | 1,260.70p | 1,271.20p | 1,223.21p | 1,223.21p | 1673662 |
02/04/2020 | 1,298.20p | 1,319.19p | 1,262.70p | 1,263.20p | 1883621 |
01/04/2020 | 1,328.69p | 1,356.18p | 1,308.69p | 1,332.19p | 1888582 |
31/03/2020 | 1,364.68p | 1,390.17p | 1,348.18p | 1,380.68p | 2113565 |
30/03/2020 | 1,329.69p | 1,340.69p | 1,274.70p | 1,338.19p | 1223351 |
27/03/2020 | 1,340.19p | 1,343.18p | 1,278.20p | 1,326.69p | 1673952 |
26/03/2020 | 1,263.70p | 1,386.17p | 1,263.70p | 1,386.17p | 1710652 |
25/03/2020 | 1,288.20p | 1,325.69p | 1,247.71p | 1,325.69p | 1868419 |
24/03/2020 | 1,230.21p | 1,262.70p | 1,191.22p | 1,262.70p | 2031678 |
*Close Price adjusted for both dividends and splits