Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/12/2018 | 1,657.00p | 1,678.60p | 1,640.60p | 1,660.00p | 4064654 |
03/12/2018 | 1,700.00p | 1,700.00p | 1,655.40p | 1,675.40p | 5695983 |
30/11/2018 | 1,610.80p | 1,610.80p | 1,565.00p | 1,566.20p | 6009837 |
29/11/2018 | 1,595.00p | 1,614.60p | 1,586.40p | 1,611.00p | 4025733 |
28/11/2018 | 1,545.20p | 1,572.80p | 1,545.20p | 1,559.80p | 3553012 |
27/11/2018 | 1,556.40p | 1,567.40p | 1,529.80p | 1,539.00p | 4413432 |
26/11/2018 | 1,583.80p | 1,597.80p | 1,539.60p | 1,562.80p | 3806209 |
23/11/2018 | 1,633.00p | 1,638.20p | 1,562.00p | 1,568.80p | 4503126 |
22/11/2018 | 1,694.20p | 1,694.20p | 1,623.00p | 1,643.20p | 2995765 |
21/11/2018 | 1,680.60p | 1,701.80p | 1,673.60p | 1,698.40p | 3499619 |
20/11/2018 | 1,707.40p | 1,724.20p | 1,646.20p | 1,665.80p | 4576804 |
19/11/2018 | 1,721.20p | 1,745.40p | 1,709.40p | 1,724.00p | 3372293 |
16/11/2018 | 1,705.80p | 1,718.40p | 1,679.20p | 1,702.80p | 3591149 |
15/11/2018 | 1,667.40p | 1,692.20p | 1,653.80p | 1,683.60p | 4126189 |
14/11/2018 | 1,632.40p | 1,657.20p | 1,610.80p | 1,641.00p | 3684158 |
13/11/2018 | 1,695.60p | 1,695.60p | 1,626.40p | 1,657.20p | 4578554 |
12/11/2018 | 1,712.20p | 1,732.20p | 1,678.80p | 1,679.00p | 3402220 |
09/11/2018 | 1,723.20p | 1,723.20p | 1,667.20p | 1,687.80p | 4297438 |
08/11/2018 | 1,737.00p | 1,756.00p | 1,729.20p | 1,751.20p | 2990092 |
07/11/2018 | 1,709.20p | 1,760.80p | 1,709.20p | 1,732.60p | 3305389 |
06/11/2018 | 1,722.00p | 1,731.20p | 1,688.40p | 1,700.00p | 3219564 |
05/11/2018 | 1,712.20p | 1,754.70p | 1,707.60p | 1,715.60p | 3022808 |
02/11/2018 | 1,760.00p | 1,786.60p | 1,705.40p | 1,717.40p | 4676775 |
01/11/2018 | 1,675.20p | 1,724.00p | 1,667.40p | 1,719.60p | 5612760 |
31/10/2018 | 1,643.80p | 1,683.80p | 1,643.09p | 1,675.20p | 5526140 |
30/10/2018 | 1,632.20p | 1,654.40p | 1,612.20p | 1,621.80p | 2890203 |
29/10/2018 | 1,625.20p | 1,675.80p | 1,616.80p | 1,631.00p | 3605017 |
26/10/2018 | 1,587.40p | 1,616.20p | 1,578.60p | 1,616.20p | 3428206 |
25/10/2018 | 1,585.40p | 1,652.00p | 1,579.60p | 1,621.60p | 5275550 |
24/10/2018 | 1,637.60p | 1,646.00p | 1,597.40p | 1,606.40p | 4261963 |
23/10/2018 | 1,637.60p | 1,651.20p | 1,593.20p | 1,622.00p | 6030796 |
22/10/2018 | 1,656.00p | 1,687.20p | 1,654.60p | 1,663.20p | 3731474 |
19/10/2018 | 1,650.00p | 1,661.40p | 1,627.00p | 1,637.80p | 3697907 |
18/10/2018 | 1,663.60p | 1,676.80p | 1,632.80p | 1,639.00p | 3686135 |
17/10/2018 | 1,689.00p | 1,717.60p | 1,653.80p | 1,676.80p | 4924948 |
16/10/2018 | 1,691.80p | 1,700.00p | 1,661.40p | 1,680.40p | 4181801 |
15/10/2018 | 1,687.00p | 1,709.40p | 1,665.40p | 1,700.80p | 3363860 |
12/10/2018 | 1,656.40p | 1,712.20p | 1,642.20p | 1,684.00p | 5830428 |
11/10/2018 | 1,600.00p | 1,648.60p | 1,585.00p | 1,620.00p | 5315775 |
10/10/2018 | 1,693.80p | 1,693.89p | 1,634.40p | 1,634.60p | 4838528 |
09/10/2018 | 1,663.00p | 1,697.40p | 1,653.00p | 1,692.40p | 3957862 |
08/10/2018 | 1,669.00p | 1,673.40p | 1,644.40p | 1,646.80p | 3694719 |
05/10/2018 | 1,726.20p | 1,726.20p | 1,667.40p | 1,669.20p | 4821768 |
04/10/2018 | 1,752.80p | 1,767.20p | 1,728.40p | 1,743.20p | 4210215 |
03/10/2018 | 1,740.40p | 1,772.60p | 1,731.20p | 1,755.40p | 4177180 |
02/10/2018 | 1,705.40p | 1,742.80p | 1,692.20p | 1,741.20p | 3773613 |
01/10/2018 | 1,722.80p | 1,734.60p | 1,702.60p | 1,715.60p | 3133606 |
28/09/2018 | 1,721.20p | 1,736.00p | 1,701.20p | 1,723.00p | 4256394 |
27/09/2018 | 1,714.80p | 1,736.00p | 1,710.60p | 1,719.00p | 3965347 |
26/09/2018 | 1,742.40p | 1,750.20p | 1,723.80p | 1,725.20p | 4309162 |
25/09/2018 | 1,741.80p | 1,766.20p | 1,724.00p | 1,752.80p | 4778347 |
24/09/2018 | 1,742.40p | 1,754.00p | 1,726.41p | 1,736.20p | 4233533 |
21/09/2018 | 1,738.80p | 1,760.80p | 1,716.60p | 1,760.80p | 9771694 |
20/09/2018 | 1,655.40p | 1,702.60p | 1,642.80p | 1,695.40p | 7345147 |
19/09/2018 | 1,588.40p | 1,665.80p | 1,587.00p | 1,655.60p | 7261819 |
18/09/2018 | 1,555.00p | 1,582.20p | 1,545.40p | 1,576.00p | 7472874 |
17/09/2018 | 1,532.80p | 1,547.20p | 1,520.00p | 1,546.40p | 3287576 |
14/09/2018 | 1,519.40p | 1,548.60p | 1,519.40p | 1,545.00p | 4010419 |
13/09/2018 | 1,499.80p | 1,526.40p | 1,490.20p | 1,510.60p | 5855407 |
12/09/2018 | 1,479.00p | 1,495.40p | 1,463.20p | 1,486.00p | 4964915 |
11/09/2018 | 1,462.40p | 1,468.60p | 1,433.64p | 1,467.00p | 5191472 |
10/09/2018 | 1,483.60p | 1,491.80p | 1,455.60p | 1,464.60p | 3749201 |
07/09/2018 | 1,502.60p | 1,513.80p | 1,467.20p | 1,475.40p | 6227333 |
06/09/2018 | 1,545.00p | 1,559.80p | 1,498.00p | 1,502.00p | 4143387 |
05/09/2018 | 1,520.00p | 1,549.00p | 1,513.60p | 1,530.00p | 4567146 |
04/09/2018 | 1,566.80p | 1,570.80p | 1,531.60p | 1,547.80p | 3255915 |
03/09/2018 | 1,544.00p | 1,576.60p | 1,544.00p | 1,571.00p | 2621174 |
31/08/2018 | 1,571.60p | 1,574.60p | 1,541.60p | 1,541.60p | 6256766 |
30/08/2018 | 1,580.20p | 1,595.20p | 1,559.60p | 1,575.40p | 4055062 |
29/08/2018 | 1,627.00p | 1,627.00p | 1,584.60p | 1,596.60p | 3319728 |
28/08/2018 | 1,598.00p | 1,651.80p | 1,597.80p | 1,626.40p | 4225295 |
24/08/2018 | 1,539.00p | 1,578.20p | 1,536.20p | 1,575.00p | 4512666 |
23/08/2018 | 1,568.80p | 1,574.60p | 1,533.80p | 1,536.00p | 5626141 |
22/08/2018 | 1,556.60p | 1,589.20p | 1,537.20p | 1,576.60p | 5068583 |
21/08/2018 | 1,565.60p | 1,574.00p | 1,544.20p | 1,562.40p | 3252452 |
20/08/2018 | 1,546.20p | 1,585.00p | 1,542.10p | 1,554.00p | 3245035 |
17/08/2018 | 1,536.60p | 1,554.00p | 1,504.40p | 1,534.00p | 4509085 |
16/08/2018 | 1,545.80p | 1,554.60p | 1,528.40p | 1,543.00p | 5508114 |
15/08/2018 | 1,615.00p | 1,631.20p | 1,538.00p | 1,542.20p | 7709837 |
14/08/2018 | 1,684.00p | 1,695.60p | 1,625.80p | 1,644.20p | 7622046 |
13/08/2018 | 1,653.40p | 1,691.00p | 1,624.60p | 1,680.40p | 3393911 |
10/08/2018 | 1,683.60p | 1,701.40p | 1,654.20p | 1,667.60p | 4327357 |
09/08/2018 | 1,736.00p | 1,741.00p | 1,711.00p | 1,711.60p | 2774073 |
08/08/2018 | 1,736.20p | 1,758.60p | 1,710.00p | 1,726.60p | 3040639 |
07/08/2018 | 1,688.00p | 1,757.40p | 1,688.00p | 1,736.20p | 4835954 |
06/08/2018 | 1,684.60p | 1,688.40p | 1,652.40p | 1,678.00p | 3221719 |
03/08/2018 | 1,658.40p | 1,700.00p | 1,646.80p | 1,692.80p | 3659132 |
02/08/2018 | 1,691.20p | 1,693.20p | 1,639.60p | 1,655.40p | 5282721 |
01/08/2018 | 1,717.40p | 1,731.40p | 1,693.20p | 1,708.00p | 6017730 |
31/07/2018 | 1,672.00p | 1,747.40p | 1,665.60p | 1,732.80p | 4872793 |
30/07/2018 | 1,676.20p | 1,700.80p | 1,663.20p | 1,678.00p | 2050808 |
27/07/2018 | 1,700.00p | 1,740.00p | 1,691.40p | 1,691.40p | 3878601 |
26/07/2018 | 1,706.00p | 1,707.32p | 1,659.60p | 1,687.40p | 4718622 |
25/07/2018 | 1,686.40p | 1,700.00p | 1,661.00p | 1,700.00p | 6086454 |
24/07/2018 | 1,621.60p | 1,703.60p | 1,617.60p | 1,695.00p | 6772559 |
23/07/2018 | 1,586.00p | 1,612.00p | 1,580.60p | 1,604.60p | 3252296 |
20/07/2018 | 1,618.20p | 1,635.40p | 1,585.20p | 1,599.80p | 6090211 |
19/07/2018 | 1,699.00p | 1,704.00p | 1,621.00p | 1,622.00p | 6431045 |
18/07/2018 | 1,679.20p | 1,691.00p | 1,662.00p | 1,691.00p | 3548392 |
17/07/2018 | 1,644.40p | 1,669.80p | 1,626.00p | 1,666.20p | 4344635 |
16/07/2018 | 1,659.40p | 1,660.40p | 1,623.60p | 1,640.80p | 3126079 |
13/07/2018 | 1,678.80p | 1,685.00p | 1,634.80p | 1,657.20p | 4195300 |
12/07/2018 | 1,659.20p | 1,670.40p | 1,648.20p | 1,659.60p | 3298955 |
11/07/2018 | 1,672.60p | 1,678.00p | 1,647.60p | 1,655.20p | 5968224 |
10/07/2018 | 1,749.00p | 1,752.20p | 1,710.20p | 1,723.00p | 3122249 |
09/07/2018 | 1,742.00p | 1,758.80p | 1,705.00p | 1,737.60p | 3652822 |
06/07/2018 | 1,742.00p | 1,752.20p | 1,671.20p | 1,701.20p | 4867024 |
05/07/2018 | 1,677.40p | 1,747.52p | 1,668.20p | 1,721.60p | 5834307 |
04/07/2018 | 1,698.00p | 1,706.80p | 1,665.80p | 1,674.40p | 5894510 |
03/07/2018 | 1,661.60p | 1,677.80p | 1,624.00p | 1,639.80p | 7096885 |
02/07/2018 | 1,670.40p | 1,673.00p | 1,624.40p | 1,644.00p | 4392841 |
29/06/2018 | 1,675.20p | 1,718.20p | 1,670.20p | 1,694.80p | 6209416 |
28/06/2018 | 1,651.40p | 1,658.20p | 1,620.00p | 1,636.00p | 3665115 |
27/06/2018 | 1,641.40p | 1,676.60p | 1,620.80p | 1,659.00p | 4660334 |
26/06/2018 | 1,630.00p | 1,646.00p | 1,615.20p | 1,636.20p | 3912285 |
25/06/2018 | 1,682.20p | 1,684.80p | 1,618.40p | 1,620.20p | 4814438 |
22/06/2018 | 1,664.80p | 1,705.40p | 1,662.20p | 1,697.00p | 4244804 |
21/06/2018 | 1,705.60p | 1,710.40p | 1,652.20p | 1,652.20p | 5018034 |
20/06/2018 | 1,704.20p | 1,750.40p | 1,680.20p | 1,686.20p | 6035798 |
19/06/2018 | 1,685.20p | 1,707.40p | 1,670.80p | 1,693.60p | 5273777 |
18/06/2018 | 1,725.00p | 1,737.00p | 1,693.20p | 1,733.00p | 4367660 |
15/06/2018 | 1,794.20p | 1,799.00p | 1,715.48p | 1,717.40p | 8605955 |
14/06/2018 | 1,780.00p | 1,803.60p | 1,744.00p | 1,793.40p | 5963323 |
13/06/2018 | 1,797.00p | 1,829.20p | 1,787.40p | 1,798.00p | 5766206 |
12/06/2018 | 1,880.60p | 1,880.60p | 1,812.60p | 1,812.60p | 4707110 |
11/06/2018 | 1,853.60p | 1,883.60p | 1,828.20p | 1,873.20p | 2817179 |
08/06/2018 | 1,853.00p | 1,882.40p | 1,830.60p | 1,849.40p | 4716146 |
07/06/2018 | 1,939.00p | 1,948.00p | 1,882.00p | 1,882.00p | 5162519 |
06/06/2018 | 1,885.20p | 1,914.60p | 1,880.00p | 1,914.60p | 5440861 |
05/06/2018 | 1,839.40p | 1,867.80p | 1,820.60p | 1,858.80p | 3151070 |
04/06/2018 | 1,864.00p | 1,871.80p | 1,842.00p | 1,846.00p | 3021748 |
01/06/2018 | 1,818.40p | 1,867.80p | 1,797.20p | 1,846.40p | 4285279 |
31/05/2018 | 1,795.60p | 1,810.80p | 1,780.00p | 1,797.20p | 29417124 |
30/05/2018 | 1,740.00p | 1,780.00p | 1,721.40p | 1,780.00p | 5211900 |
29/05/2018 | 1,765.00p | 1,789.60p | 1,750.00p | 1,751.80p | 5099983 |
25/05/2018 | 1,814.60p | 1,814.60p | 1,764.80p | 1,779.20p | 4256248 |
24/05/2018 | 1,843.40p | 1,857.80p | 1,795.20p | 1,801.00p | 4104011 |
23/05/2018 | 1,908.60p | 1,910.00p | 1,809.38p | 1,829.80p | 6092477 |
22/05/2018 | 1,879.00p | 1,933.80p | 1,868.40p | 1,926.40p | 3624774 |
21/05/2018 | 1,877.80p | 1,914.60p | 1,859.40p | 1,910.40p | 2907053 |
18/05/2018 | 1,880.80p | 1,894.20p | 1,843.60p | 1,860.00p | 4780009 |
17/05/2018 | 1,894.20p | 1,918.40p | 1,866.20p | 1,883.20p | 5093717 |
16/05/2018 | 1,812.60p | 1,895.80p | 1,810.80p | 1,892.40p | 6110984 |
15/05/2018 | 1,800.00p | 1,826.42p | 1,786.20p | 1,802.60p | 8213673 |
14/05/2018 | 1,854.60p | 1,864.00p | 1,827.20p | 1,840.80p | 3485186 |
11/05/2018 | 1,811.80p | 1,859.60p | 1,809.40p | 1,859.40p | 5948790 |
10/05/2018 | 1,760.20p | 1,801.40p | 1,755.40p | 1,800.20p | 4236691 |
09/05/2018 | 1,731.80p | 1,757.00p | 1,715.40p | 1,750.00p | 4527409 |
08/05/2018 | 1,760.00p | 1,763.40p | 1,726.00p | 1,729.00p | 3922585 |
04/05/2018 | 1,753.80p | 1,763.80p | 1,742.00p | 1,751.40p | 3669462 |
03/05/2018 | 1,756.40p | 1,783.09p | 1,720.60p | 1,732.00p | 4670205 |
02/05/2018 | 1,720.40p | 1,761.50p | 1,720.40p | 1,757.40p | 4721810 |
01/05/2018 | 1,698.60p | 1,736.20p | 1,691.60p | 1,703.40p | 1652778 |
30/04/2018 | 1,708.20p | 1,736.00p | 1,698.20p | 1,709.40p | 4839363 |
27/04/2018 | 1,672.60p | 1,699.20p | 1,662.40p | 1,699.20p | 4086601 |
26/04/2018 | 1,675.00p | 1,692.20p | 1,647.20p | 1,667.00p | 4417499 |
25/04/2018 | 1,720.00p | 1,726.40p | 1,646.60p | 1,675.00p | 7569128 |
24/04/2018 | 1,733.60p | 1,767.30p | 1,733.40p | 1,747.60p | 4820396 |
23/04/2018 | 1,777.40p | 1,788.80p | 1,725.20p | 1,775.60p | 4401229 |
20/04/2018 | 1,788.00p | 1,795.00p | 1,757.80p | 1,767.20p | 4860498 |
19/04/2018 | 1,823.40p | 1,837.00p | 1,773.60p | 1,783.40p | 5756737 |
18/04/2018 | 1,698.20p | 1,808.40p | 1,696.20p | 1,802.60p | 6754718 |
17/04/2018 | 1,674.00p | 1,699.60p | 1,661.00p | 1,698.20p | 4539406 |
16/04/2018 | 1,689.20p | 1,690.00p | 1,659.60p | 1,659.60p | 2860267 |
13/04/2018 | 1,693.40p | 1,703.20p | 1,675.80p | 1,688.00p | 3331955 |
12/04/2018 | 1,662.00p | 1,670.40p | 1,638.60p | 1,670.40p | 3413839 |
11/04/2018 | 1,681.20p | 1,688.80p | 1,639.96p | 1,672.20p | 3726489 |
10/04/2018 | 1,666.60p | 1,693.20p | 1,652.20p | 1,692.00p | 5924721 |
09/04/2018 | 1,621.00p | 1,623.60p | 1,571.00p | 1,610.40p | 5363572 |
06/04/2018 | 1,634.00p | 1,645.20p | 1,609.20p | 1,618.40p | 3335828 |
05/04/2018 | 1,624.20p | 1,670.40p | 1,624.00p | 1,644.80p | 4346555 |
04/04/2018 | 1,629.40p | 1,630.60p | 1,564.40p | 1,587.80p | 6476012 |
03/04/2018 | 1,678.40p | 1,683.20p | 1,627.20p | 1,639.80p | 4561071 |
29/03/2018 | 1,624.80p | 1,673.80p | 1,619.20p | 1,661.00p | 4850203 |
28/03/2018 | 1,660.80p | 1,663.30p | 1,609.00p | 1,616.80p | 5102333 |
27/03/2018 | 1,698.40p | 1,710.40p | 1,675.60p | 1,681.00p | 4526031 |
26/03/2018 | 1,653.20p | 1,666.00p | 1,642.00p | 1,653.60p | 4291382 |
23/03/2018 | 1,673.20p | 1,696.20p | 1,639.00p | 1,657.60p | 5960767 |
22/03/2018 | 1,736.60p | 1,753.20p | 1,667.60p | 1,696.20p | 4408984 |
21/03/2018 | 1,701.80p | 1,749.00p | 1,677.00p | 1,740.00p | 4364257 |
20/03/2018 | 1,707.20p | 1,720.00p | 1,685.00p | 1,705.60p | 5318712 |
19/03/2018 | 1,754.00p | 1,756.20p | 1,685.20p | 1,695.00p | 3711712 |
16/03/2018 | 1,762.80p | 1,801.40p | 1,753.00p | 1,769.40p | 6513173 |
15/03/2018 | 1,754.40p | 1,775.50p | 1,749.80p | 1,766.80p | 5749333 |
14/03/2018 | 1,766.60p | 1,792.00p | 1,761.80p | 1,789.40p | 6375795 |
13/03/2018 | 1,715.40p | 1,742.80p | 1,704.57p | 1,731.60p | 4434680 |
12/03/2018 | 1,762.80p | 1,774.20p | 1,719.80p | 1,738.80p | 4467976 |
09/03/2018 | 1,701.00p | 1,754.00p | 1,697.00p | 1,752.20p | 4037345 |
08/03/2018 | 1,749.40p | 1,749.60p | 1,706.40p | 1,707.20p | 4882562 |
07/03/2018 | 1,740.00p | 1,770.40p | 1,716.00p | 1,759.00p | 4937649 |
06/03/2018 | 1,718.60p | 1,774.20p | 1,717.40p | 1,760.20p | 6462022 |
05/03/2018 | 1,679.00p | 1,710.60p | 1,664.60p | 1,693.20p | 4421686 |
02/03/2018 | 1,706.00p | 1,724.80p | 1,676.00p | 1,687.60p | 5376156 |
01/03/2018 | 1,785.60p | 1,792.60p | 1,724.20p | 1,741.60p | 7105137 |
28/02/2018 | 1,823.00p | 1,824.80p | 1,780.60p | 1,780.60p | 6196907 |
27/02/2018 | 1,847.00p | 1,870.00p | 1,828.80p | 1,842.00p | 5063515 |
26/02/2018 | 1,807.00p | 1,846.80p | 1,806.20p | 1,843.60p | 6072380 |
23/02/2018 | 1,800.00p | 1,814.80p | 1,766.00p | 1,788.40p | 4317321 |
22/02/2018 | 1,755.00p | 1,806.00p | 1,700.00p | 1,800.00p | 7384183 |
21/02/2018 | 1,744.20p | 1,813.40p | 1,735.80p | 1,796.60p | 6893295 |
*Close Price adjusted for both dividends and splits