Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/01/2021 | 5,579.00p | 5,747.00p | 5,554.00p | 5,685.00p | 2300178 |
27/01/2021 | 5,805.00p | 5,859.00p | 5,645.00p | 5,734.00p | 3079235 |
26/01/2021 | 5,843.00p | 5,966.00p | 5,843.00p | 5,909.00p | 1506517 |
25/01/2021 | 5,917.00p | 5,982.00p | 5,839.00p | 5,877.00p | 2235212 |
22/01/2021 | 5,901.00p | 5,907.00p | 5,804.00p | 5,876.00p | 1805689 |
21/01/2021 | 6,070.00p | 6,077.00p | 5,914.00p | 5,924.00p | 1809105 |
20/01/2021 | 5,960.00p | 6,047.00p | 5,932.00p | 6,034.00p | 1539031 |
19/01/2021 | 6,024.00p | 6,083.00p | 5,895.00p | 5,917.00p | 1956948 |
18/01/2021 | 5,919.00p | 5,981.00p | 5,905.00p | 5,974.00p | 1015008 |
15/01/2021 | 6,130.00p | 6,131.00p | 5,851.00p | 5,946.00p | 2303946 |
14/01/2021 | 5,986.00p | 6,150.00p | 5,975.00p | 6,132.00p | 1457798 |
13/01/2021 | 6,057.00p | 6,103.00p | 5,972.00p | 5,994.00p | 1707485 |
12/01/2021 | 6,166.00p | 6,196.38p | 6,033.00p | 6,128.00p | 1974409 |
11/01/2021 | 6,290.00p | 6,304.00p | 6,103.00p | 6,194.00p | 2934815 |
08/01/2021 | 6,327.00p | 6,378.00p | 6,236.00p | 6,310.00p | 3051243 |
07/01/2021 | 6,250.00p | 6,329.00p | 6,160.00p | 6,310.00p | 3353615 |
06/01/2021 | 5,812.00p | 6,127.00p | 5,757.00p | 6,115.00p | 2806694 |
05/01/2021 | 5,718.00p | 5,772.00p | 5,677.00p | 5,768.00p | 1315579 |
04/01/2021 | 5,583.00p | 5,812.00p | 5,583.00p | 5,753.00p | 2114826 |
31/12/2020 | 5,480.00p | 5,537.00p | 5,435.00p | 5,470.00p | 779872 |
30/12/2020 | 5,614.00p | 5,638.86p | 5,527.00p | 5,542.00p | 938609 |
29/12/2020 | 5,629.00p | 5,771.00p | 5,606.00p | 5,632.00p | 1983166 |
28/12/2020 | 5,619.00p | 5,639.00p | 5,554.00p | 5,574.00p | 304294 |
24/12/2020 | 5,619.00p | 5,639.00p | 5,554.00p | 5,574.00p | 304294 |
23/12/2020 | 5,571.00p | 5,609.00p | 5,541.00p | 5,600.00p | 1013699 |
22/12/2020 | 5,542.00p | 5,681.80p | 5,525.00p | 5,580.00p | 1089268 |
21/12/2020 | 5,602.00p | 5,740.00p | 5,509.00p | 5,607.00p | 2808902 |
18/12/2020 | 5,700.00p | 5,758.00p | 5,617.00p | 5,654.00p | 3375234 |
17/12/2020 | 5,615.00p | 5,678.00p | 5,596.00p | 5,605.00p | 1873330 |
16/12/2020 | 5,636.00p | 5,694.00p | 5,544.00p | 5,549.00p | 3082348 |
15/12/2020 | 5,550.00p | 5,639.00p | 5,523.00p | 5,603.00p | 1907554 |
14/12/2020 | 5,549.00p | 5,635.00p | 5,517.00p | 5,542.00p | 2169715 |
11/12/2020 | 5,514.00p | 5,581.00p | 5,495.00p | 5,546.00p | 2008639 |
10/12/2020 | 5,421.00p | 5,563.00p | 5,395.00p | 5,525.00p | 2357574 |
09/12/2020 | 5,437.00p | 5,480.00p | 5,354.00p | 5,369.00p | 2931252 |
08/12/2020 | 5,451.00p | 5,519.00p | 5,403.00p | 5,444.00p | 3644334 |
07/12/2020 | 5,491.00p | 5,516.00p | 5,447.00p | 5,461.00p | 2045874 |
04/12/2020 | 5,402.00p | 5,465.00p | 5,351.00p | 5,450.00p | 2260927 |
03/12/2020 | 5,300.00p | 5,399.00p | 5,250.00p | 5,381.00p | 3018996 |
02/12/2020 | 4,999.00p | 5,269.00p | 4,959.50p | 5,239.00p | 3244075 |
01/12/2020 | 4,879.50p | 5,011.00p | 4,858.00p | 4,997.50p | 2480711 |
30/11/2020 | 4,908.00p | 4,940.00p | 4,834.00p | 4,834.00p | 3860644 |
27/11/2020 | 4,845.50p | 4,934.50p | 4,845.50p | 4,922.50p | 4101792 |
26/11/2020 | 4,960.50p | 4,965.50p | 4,883.50p | 4,901.50p | 1096662 |
25/11/2020 | 5,021.00p | 5,036.00p | 4,885.00p | 4,918.50p | 3056466 |
24/11/2020 | 4,928.50p | 5,075.00p | 4,871.00p | 5,053.00p | 3069704 |
23/11/2020 | 4,821.00p | 4,871.50p | 4,796.50p | 4,866.00p | 2510576 |
20/11/2020 | 4,741.50p | 4,805.00p | 4,738.00p | 4,773.00p | 2239157 |
19/11/2020 | 4,730.50p | 4,783.00p | 4,714.00p | 4,716.00p | 1849214 |
18/11/2020 | 4,744.00p | 4,800.50p | 4,715.50p | 4,797.50p | 2190632 |
17/11/2020 | 4,775.50p | 4,817.50p | 4,703.00p | 4,747.00p | 2196278 |
16/11/2020 | 4,763.50p | 4,816.00p | 4,756.80p | 4,782.00p | 2430951 |
13/11/2020 | 4,737.50p | 4,770.50p | 4,688.00p | 4,732.00p | 2033761 |
12/11/2020 | 4,743.50p | 4,789.00p | 4,689.00p | 4,765.00p | 1883517 |
10/11/2020 | 4,679.00p | 4,799.00p | 4,633.50p | 4,775.50p | 3057827 |
09/11/2020 | 4,707.50p | 4,830.50p | 4,635.00p | 4,635.00p | 2892619 |
06/11/2020 | 4,499.00p | 4,643.00p | 4,470.50p | 4,622.00p | 3084860 |
05/11/2020 | 4,446.50p | 4,540.50p | 4,442.00p | 4,492.50p | 2518532 |
04/11/2020 | 4,414.00p | 4,482.00p | 4,366.00p | 4,440.50p | 2500083 |
03/11/2020 | 4,496.50p | 4,571.00p | 4,476.50p | 4,498.50p | 2007511 |
02/11/2020 | 4,360.50p | 4,473.00p | 4,320.50p | 4,427.50p | 2206951 |
30/10/2020 | 4,290.00p | 4,370.50p | 4,288.50p | 4,357.00p | 2366258 |
29/10/2020 | 4,262.50p | 4,366.50p | 4,252.50p | 4,334.00p | 2733347 |
28/10/2020 | 4,387.00p | 4,395.00p | 4,257.50p | 4,266.00p | 3244221 |
27/10/2020 | 4,446.00p | 4,452.50p | 4,396.00p | 4,427.00p | 2327172 |
26/10/2020 | 4,486.50p | 4,548.00p | 4,466.00p | 4,486.50p | 1709563 |
23/10/2020 | 4,533.00p | 4,626.50p | 4,520.00p | 4,578.00p | 1650950 |
22/10/2020 | 4,578.00p | 4,599.50p | 4,515.50p | 4,546.50p | 1657475 |
21/10/2020 | 4,610.50p | 4,633.50p | 4,524.50p | 4,583.00p | 1810656 |
20/10/2020 | 4,569.00p | 4,622.00p | 4,549.00p | 4,590.00p | 1499169 |
19/10/2020 | 4,633.50p | 4,678.50p | 4,601.00p | 4,607.00p | 1849342 |
16/10/2020 | 4,650.00p | 4,733.50p | 4,646.50p | 4,646.50p | 1972375 |
15/10/2020 | 4,643.50p | 4,674.50p | 4,582.00p | 4,657.50p | 2150088 |
14/10/2020 | 4,734.00p | 4,765.00p | 4,685.50p | 4,708.00p | 1238007 |
13/10/2020 | 4,725.00p | 4,752.50p | 4,673.00p | 4,714.50p | 1481074 |
12/10/2020 | 4,744.00p | 4,790.00p | 4,718.00p | 4,729.50p | 1797013 |
09/10/2020 | 4,777.00p | 4,868.50p | 4,752.00p | 4,800.50p | 1714529 |
08/10/2020 | 4,762.00p | 4,773.00p | 4,682.50p | 4,739.50p | 1613059 |
07/10/2020 | 4,640.00p | 4,794.00p | 4,606.50p | 4,762.00p | 1967090 |
06/10/2020 | 4,751.50p | 4,752.50p | 4,632.00p | 4,652.50p | 1431519 |
05/10/2020 | 4,729.00p | 4,739.00p | 4,647.50p | 4,686.50p | 1147743 |
02/10/2020 | 4,596.00p | 4,702.00p | 4,563.00p | 4,694.00p | 1813673 |
01/10/2020 | 4,708.50p | 4,736.50p | 4,631.00p | 4,648.50p | 1889528 |
30/09/2020 | 4,676.00p | 4,772.50p | 4,654.00p | 4,655.50p | 2343375 |
29/09/2020 | 4,661.50p | 4,723.00p | 4,640.00p | 4,712.00p | 1866442 |
28/09/2020 | 4,721.00p | 4,767.50p | 4,631.00p | 4,678.50p | 2980685 |
25/09/2020 | 4,795.50p | 4,802.50p | 4,676.00p | 4,733.00p | 2080124 |
24/09/2020 | 4,701.50p | 4,826.50p | 4,701.50p | 4,812.50p | 2084448 |
23/09/2020 | 4,834.00p | 4,837.50p | 4,728.50p | 4,778.00p | 2071844 |
22/09/2020 | 4,774.50p | 4,820.00p | 4,760.00p | 4,772.50p | 1967643 |
21/09/2020 | 4,931.00p | 4,967.13p | 4,758.50p | 4,804.00p | 2420215 |
18/09/2020 | 5,024.00p | 5,099.00p | 5,007.00p | 5,007.00p | 5000942 |
17/09/2020 | 4,883.00p | 5,011.00p | 4,870.00p | 4,990.00p | 3599180 |
16/09/2020 | 5,065.00p | 5,121.00p | 5,034.00p | 5,050.00p | 4035616 |
15/09/2020 | 5,050.00p | 5,175.00p | 5,031.00p | 5,135.00p | 3507870 |
14/09/2020 | 5,039.00p | 5,056.17p | 4,982.50p | 5,000.00p | 1584747 |
11/09/2020 | 4,785.00p | 5,032.00p | 4,785.00p | 4,992.00p | 2237156 |
10/09/2020 | 4,808.50p | 4,831.66p | 4,723.00p | 4,784.00p | 1607143 |
09/09/2020 | 4,693.50p | 4,811.00p | 4,684.50p | 4,790.00p | 1987864 |
08/09/2020 | 4,693.50p | 4,716.00p | 4,623.00p | 4,700.00p | 1834410 |
07/09/2020 | 4,627.00p | 4,698.00p | 4,601.50p | 4,680.50p | 1073926 |
04/09/2020 | 4,496.00p | 4,644.50p | 4,479.00p | 4,575.50p | 1808265 |
03/09/2020 | 4,657.50p | 4,672.00p | 4,490.50p | 4,503.00p | 1818859 |
02/09/2020 | 4,700.50p | 4,760.00p | 4,658.00p | 4,658.00p | 1577613 |
01/09/2020 | 4,669.00p | 4,678.50p | 4,569.00p | 4,655.00p | 2345798 |
31/08/2020 | 4,638.00p | 4,653.50p | 4,590.50p | 4,635.00p | 2003292 |
28/08/2020 | 4,638.00p | 4,653.50p | 4,590.50p | 4,635.00p | 2003746 |
27/08/2020 | 4,683.50p | 4,719.00p | 4,609.50p | 4,609.50p | 1409194 |
26/08/2020 | 4,627.00p | 4,696.00p | 4,607.00p | 4,696.00p | 1410906 |
25/08/2020 | 4,697.00p | 4,750.00p | 4,608.50p | 4,623.50p | 1589919 |
24/08/2020 | 4,743.50p | 4,813.50p | 4,711.50p | 4,730.50p | 1127258 |
21/08/2020 | 4,675.00p | 4,699.00p | 4,612.50p | 4,686.00p | 1706956 |
20/08/2020 | 4,701.50p | 4,742.50p | 4,657.00p | 4,664.00p | 2105845 |
19/08/2020 | 4,787.00p | 4,827.00p | 4,744.00p | 4,790.50p | 1039917 |
18/08/2020 | 4,777.50p | 4,851.50p | 4,742.00p | 4,797.50p | 1429653 |
17/08/2020 | 4,729.50p | 4,828.50p | 4,729.50p | 4,783.50p | 1440157 |
14/08/2020 | 4,722.00p | 4,748.00p | 4,652.00p | 4,705.50p | 1439695 |
13/08/2020 | 4,759.50p | 4,774.00p | 4,695.50p | 4,752.50p | 1225535 |
12/08/2020 | 4,709.50p | 4,851.00p | 4,681.50p | 4,838.00p | 2024269 |
11/08/2020 | 4,714.00p | 4,835.00p | 4,706.00p | 4,730.00p | 2427667 |
10/08/2020 | 4,695.00p | 4,745.00p | 4,657.50p | 4,693.00p | 1426884 |
07/08/2020 | 4,702.50p | 4,748.50p | 4,657.00p | 4,669.50p | 2155285 |
06/08/2020 | 4,811.50p | 4,816.00p | 4,697.50p | 4,720.00p | 2487427 |
05/08/2020 | 4,791.50p | 4,958.00p | 4,787.50p | 4,958.00p | 2630769 |
04/08/2020 | 4,754.00p | 4,804.00p | 4,718.50p | 4,772.00p | 1952851 |
03/08/2020 | 4,623.00p | 4,824.50p | 4,623.00p | 4,805.50p | 2079317 |
31/07/2020 | 4,663.00p | 4,700.00p | 4,579.00p | 4,615.00p | 2809074 |
30/07/2020 | 4,817.00p | 4,824.00p | 4,608.00p | 4,675.50p | 2002384 |
29/07/2020 | 4,765.50p | 4,854.50p | 4,730.00p | 4,798.00p | 1664967 |
28/07/2020 | 4,836.50p | 4,863.50p | 4,726.50p | 4,765.00p | 1536431 |
27/07/2020 | 4,778.50p | 4,855.50p | 4,744.50p | 4,839.00p | 1964564 |
24/07/2020 | 4,751.00p | 4,764.00p | 4,711.52p | 4,747.50p | 1406755 |
23/07/2020 | 4,829.50p | 4,850.50p | 4,793.00p | 4,816.00p | 1580672 |
22/07/2020 | 4,860.50p | 4,887.50p | 4,770.50p | 4,820.00p | 2116268 |
21/07/2020 | 4,959.00p | 4,991.00p | 4,800.47p | 4,845.00p | 2392747 |
20/07/2020 | 4,921.50p | 4,967.50p | 4,889.50p | 4,959.50p | 1770008 |
17/07/2020 | 4,860.00p | 4,947.00p | 4,842.00p | 4,941.00p | 3210072 |
16/07/2020 | 4,796.00p | 4,863.00p | 4,768.50p | 4,823.00p | 1615711 |
15/07/2020 | 4,902.00p | 4,932.50p | 4,821.00p | 4,844.50p | 2762792 |
14/07/2020 | 4,721.00p | 4,824.50p | 4,702.00p | 4,824.50p | 3148594 |
13/07/2020 | 4,681.00p | 4,798.50p | 4,673.00p | 4,760.00p | 2084735 |
10/07/2020 | 4,551.50p | 4,640.00p | 4,543.50p | 4,616.00p | 1427410 |
09/07/2020 | 4,647.50p | 4,672.00p | 4,586.00p | 4,612.00p | 1946968 |
08/07/2020 | 4,559.00p | 4,619.50p | 4,532.00p | 4,612.00p | 1793635 |
07/07/2020 | 4,546.00p | 4,575.00p | 4,474.00p | 4,570.00p | 1435355 |
06/07/2020 | 4,515.00p | 4,554.50p | 4,507.00p | 4,550.00p | 1652490 |
03/07/2020 | 4,523.00p | 4,538.00p | 4,428.00p | 4,458.50p | 1057100 |
02/07/2020 | 4,536.00p | 4,572.50p | 4,488.00p | 4,545.00p | 1830178 |
01/07/2020 | 4,540.00p | 4,550.00p | 4,445.50p | 4,448.00p | 1814016 |
30/06/2020 | 4,538.00p | 4,568.00p | 4,487.00p | 4,549.00p | 1843290 |
29/06/2020 | 4,493.50p | 4,566.00p | 4,471.50p | 4,538.00p | 1934512 |
26/06/2020 | 4,602.50p | 4,623.00p | 4,523.50p | 4,533.50p | 1367580 |
25/06/2020 | 4,425.50p | 4,557.00p | 4,425.50p | 4,530.50p | 1458759 |
24/06/2020 | 4,565.00p | 4,595.00p | 4,486.00p | 4,495.00p | 1878477 |
23/06/2020 | 4,554.50p | 4,618.50p | 4,523.50p | 4,601.00p | 2154191 |
22/06/2020 | 4,437.50p | 4,539.00p | 4,437.50p | 4,525.50p | 1803846 |
19/06/2020 | 4,500.00p | 4,563.00p | 4,460.00p | 4,467.00p | 9695957 |
18/06/2020 | 4,540.00p | 4,580.00p | 4,476.50p | 4,505.00p | 2940106 |
17/06/2020 | 4,580.00p | 4,612.00p | 4,517.50p | 4,585.50p | 2813275 |
16/06/2020 | 4,600.00p | 4,631.50p | 4,529.50p | 4,581.00p | 3069030 |
15/06/2020 | 4,430.00p | 4,500.00p | 4,392.50p | 4,480.50p | 2591975 |
12/06/2020 | 4,409.00p | 4,623.00p | 4,408.00p | 4,596.00p | 5153133 |
11/06/2020 | 4,500.00p | 4,530.50p | 4,463.00p | 4,495.00p | 3324622 |
10/06/2020 | 4,550.00p | 4,593.50p | 4,506.00p | 4,578.50p | 1908047 |
09/06/2020 | 4,600.00p | 4,615.50p | 4,461.00p | 4,525.00p | 2588049 |
08/06/2020 | 4,510.00p | 4,601.50p | 4,510.00p | 4,562.50p | 2527679 |
05/06/2020 | 4,520.00p | 4,552.50p | 4,461.10p | 4,550.00p | 2848364 |
04/06/2020 | 4,492.00p | 4,522.00p | 4,455.50p | 4,470.00p | 2023555 |
03/06/2020 | 4,485.50p | 4,519.50p | 4,414.00p | 4,519.00p | 2571647 |
02/06/2020 | 4,401.50p | 4,452.50p | 4,366.50p | 4,443.00p | 2333331 |
01/06/2020 | 4,480.00p | 4,484.00p | 4,335.91p | 4,377.00p | 2096361 |
29/05/2020 | 4,300.50p | 4,412.50p | 4,287.50p | 4,313.00p | 4010770 |
28/05/2020 | 4,300.00p | 4,318.00p | 4,255.00p | 4,288.50p | 2582652 |
27/05/2020 | 4,194.00p | 4,288.50p | 4,168.50p | 4,259.00p | 2645798 |
26/05/2020 | 4,279.50p | 4,305.60p | 4,145.00p | 4,179.50p | 2925442 |
25/05/2020 | 4,100.00p | 4,265.00p | 4,083.50p | 4,262.50p | 2250615 |
22/05/2020 | 4,100.00p | 4,265.00p | 4,083.50p | 4,262.50p | 2250615 |
21/05/2020 | 4,244.00p | 4,295.00p | 4,211.00p | 4,211.00p | 1934333 |
20/05/2020 | 4,238.50p | 4,316.00p | 4,187.50p | 4,286.50p | 2440126 |
19/05/2020 | 4,272.00p | 4,300.00p | 4,184.50p | 4,269.50p | 2927168 |
18/05/2020 | 4,050.00p | 4,254.00p | 4,023.50p | 4,226.00p | 4454091 |
15/05/2020 | 3,817.00p | 3,965.00p | 3,759.50p | 3,922.00p | 4109783 |
14/05/2020 | 3,684.50p | 3,786.50p | 3,634.00p | 3,757.00p | 3052131 |
13/05/2020 | 3,701.50p | 3,768.50p | 3,656.00p | 3,730.50p | 2237682 |
12/05/2020 | 3,664.50p | 3,761.00p | 3,646.00p | 3,713.50p | 2110139 |
11/05/2020 | 3,755.00p | 3,773.00p | 3,613.00p | 3,674.00p | 2348641 |
08/05/2020 | 3,630.00p | 3,761.00p | 3,619.52p | 3,725.50p | 3574006 |
07/05/2020 | 3,630.00p | 3,761.00p | 3,619.52p | 3,725.50p | 3574006 |
06/05/2020 | 3,575.00p | 3,669.00p | 3,575.00p | 3,604.00p | 2139811 |
05/05/2020 | 3,625.50p | 3,652.00p | 3,558.50p | 3,598.50p | 1846604 |
04/05/2020 | 3,587.00p | 3,603.00p | 3,519.00p | 3,557.00p | 1953307 |
01/05/2020 | 3,573.50p | 3,614.50p | 3,524.50p | 3,614.50p | 1731381 |
30/04/2020 | 3,895.50p | 3,917.75p | 3,674.00p | 3,684.50p | 4430014 |
29/04/2020 | 3,785.00p | 3,946.50p | 3,754.00p | 3,943.00p | 2717823 |
28/04/2020 | 3,760.00p | 3,820.00p | 3,713.50p | 3,772.00p | 1631492 |
27/04/2020 | 3,784.50p | 3,828.00p | 3,730.98p | 3,760.50p | 1542402 |
24/04/2020 | 3,738.50p | 3,816.50p | 3,720.00p | 3,750.00p | 1818373 |
23/04/2020 | 3,716.00p | 3,832.00p | 3,711.50p | 3,783.00p | 2161299 |
22/04/2020 | 3,644.00p | 3,767.50p | 3,620.00p | 3,767.50p | 2264019 |
21/04/2020 | 3,716.00p | 3,740.50p | 3,630.50p | 3,633.50p | 2293240 |
*Close Price adjusted for both dividends and splits