Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/08/2020 | 1,946.25p | 1,957.54p | 1,932.75p | 1,944.00p | 3367071 |
06/08/2020 | 1,958.75p | 1,964.00p | 1,925.50p | 1,937.50p | 3739254 |
05/08/2020 | 1,981.50p | 1,990.25p | 1,954.00p | 1,966.50p | 4292106 |
04/08/2020 | 1,969.50p | 1,984.00p | 1,950.05p | 1,966.25p | 3984502 |
03/08/2020 | 1,916.50p | 1,985.50p | 1,912.50p | 1,981.75p | 4269684 |
31/07/2020 | 1,893.75p | 1,943.00p | 1,893.75p | 1,912.25p | 6416932 |
30/07/2020 | 1,944.75p | 1,959.59p | 1,888.60p | 1,911.50p | 6160014 |
29/07/2020 | 1,986.75p | 2,039.50p | 1,932.75p | 1,942.25p | 6694366 |
28/07/2020 | 1,984.75p | 2,012.25p | 1,978.50p | 2,005.75p | 4482469 |
27/07/2020 | 1,968.50p | 1,985.00p | 1,961.75p | 1,979.25p | 4468929 |
24/07/2020 | 1,969.25p | 1,987.00p | 1,958.75p | 1,975.25p | 4475366 |
23/07/2020 | 2,010.50p | 2,034.50p | 2,000.00p | 2,009.75p | 3204903 |
22/07/2020 | 2,028.75p | 2,037.50p | 2,006.00p | 2,006.00p | 4467306 |
21/07/2020 | 2,051.25p | 2,066.00p | 2,023.25p | 2,029.75p | 4633271 |
20/07/2020 | 2,062.50p | 2,087.25p | 2,035.00p | 2,060.50p | 4396438 |
17/07/2020 | 2,049.75p | 2,080.50p | 2,035.00p | 2,075.25p | 5090297 |
16/07/2020 | 2,059.75p | 2,069.50p | 2,037.50p | 2,037.50p | 3560555 |
15/07/2020 | 2,035.75p | 2,070.25p | 2,025.50p | 2,063.00p | 5421902 |
14/07/2020 | 1,992.50p | 2,020.25p | 1,981.25p | 2,005.00p | 6127154 |
13/07/2020 | 1,975.25p | 2,003.00p | 1,966.25p | 1,996.75p | 3172494 |
10/07/2020 | 1,979.75p | 1,993.50p | 1,959.75p | 1,968.75p | 7439213 |
09/07/2020 | 2,014.25p | 2,024.67p | 1,987.75p | 1,991.00p | 4818909 |
08/07/2020 | 2,011.50p | 2,035.00p | 2,001.25p | 2,005.75p | 3340258 |
07/07/2020 | 2,046.00p | 2,046.00p | 2,000.00p | 2,021.25p | 5269830 |
06/07/2020 | 2,062.50p | 2,075.50p | 2,033.25p | 2,063.00p | 4264634 |
03/07/2020 | 2,070.75p | 2,079.79p | 2,026.75p | 2,032.25p | 2347972 |
02/07/2020 | 2,055.50p | 2,066.75p | 2,040.26p | 2,062.00p | 3852647 |
01/07/2020 | 2,043.00p | 2,053.50p | 2,023.25p | 2,046.75p | 4403907 |
30/06/2020 | 2,054.75p | 2,073.25p | 2,034.00p | 2,045.75p | 5390928 |
29/06/2020 | 2,052.75p | 2,082.25p | 2,052.75p | 2,080.50p | 4314086 |
26/06/2020 | 2,065.25p | 2,089.50p | 2,052.25p | 2,058.75p | 4884825 |
25/06/2020 | 2,034.75p | 2,061.50p | 2,019.75p | 2,055.50p | 5287754 |
24/06/2020 | 2,077.50p | 2,080.75p | 2,033.75p | 2,043.25p | 4925616 |
23/06/2020 | 2,074.25p | 2,096.75p | 2,048.00p | 2,093.00p | 4332916 |
22/06/2020 | 2,067.75p | 2,098.27p | 2,050.50p | 2,056.25p | 3622032 |
19/06/2020 | 2,064.75p | 2,091.59p | 2,053.75p | 2,071.25p | 10732202 |
18/06/2020 | 2,084.25p | 2,084.75p | 2,050.75p | 2,059.00p | 2985141 |
17/06/2020 | 2,054.50p | 2,088.00p | 2,049.80p | 2,081.25p | 5607822 |
16/06/2020 | 2,017.00p | 2,043.25p | 2,006.75p | 2,039.50p | 5714895 |
15/06/2020 | 1,983.25p | 2,004.25p | 1,952.00p | 2,001.00p | 5066484 |
12/06/2020 | 2,002.75p | 2,028.25p | 1,982.50p | 1,999.00p | 5330378 |
11/06/2020 | 2,062.75p | 2,071.00p | 2,019.75p | 2,019.75p | 5404737 |
10/06/2020 | 2,040.50p | 2,082.75p | 2,037.25p | 2,063.25p | 5766565 |
09/06/2020 | 2,052.50p | 2,117.00p | 2,049.52p | 2,053.25p | 6560038 |
08/06/2020 | 2,018.75p | 2,062.00p | 2,013.00p | 2,050.75p | 6840350 |
05/06/2020 | 2,052.75p | 2,063.75p | 2,035.00p | 2,047.00p | 6248154 |
04/06/2020 | 2,088.75p | 2,110.00p | 2,055.00p | 2,064.00p | 6937274 |
03/06/2020 | 2,073.75p | 2,086.00p | 2,060.00p | 2,080.75p | 5045786 |
02/06/2020 | 2,063.50p | 2,077.75p | 2,050.75p | 2,063.25p | 6192970 |
01/06/2020 | 2,114.50p | 2,114.50p | 2,068.00p | 2,077.25p | 3529657 |
29/05/2020 | 2,099.50p | 2,113.75p | 2,065.50p | 2,089.75p | 12112072 |
28/05/2020 | 2,051.25p | 2,116.50p | 2,050.25p | 2,104.50p | 6821825 |
27/05/2020 | 2,058.25p | 2,082.50p | 2,029.89p | 2,060.75p | 6630493 |
26/05/2020 | 2,110.50p | 2,111.50p | 2,038.46p | 2,060.50p | 5778211 |
22/05/2020 | 2,061.50p | 2,088.36p | 2,050.25p | 2,079.00p | 4242471 |
21/05/2020 | 2,094.50p | 2,098.75p | 2,071.75p | 2,080.25p | 8107083 |
20/05/2020 | 2,077.00p | 2,119.50p | 2,074.75p | 2,106.75p | 7847286 |
19/05/2020 | 2,116.25p | 2,120.75p | 2,075.75p | 2,075.75p | 5843362 |
18/05/2020 | 2,100.00p | 2,113.00p | 2,076.50p | 2,109.00p | 6865996 |
15/05/2020 | 2,061.50p | 2,081.25p | 2,051.75p | 2,059.75p | 5153021 |
14/05/2020 | 2,136.25p | 2,148.75p | 2,049.30p | 2,052.25p | 8137357 |
13/05/2020 | 2,121.00p | 2,185.69p | 2,113.75p | 2,177.75p | 9535695 |
12/05/2020 | 2,093.00p | 2,136.00p | 2,088.25p | 2,133.75p | 6561532 |
11/05/2020 | 2,085.00p | 2,097.25p | 2,068.46p | 2,097.25p | 6897621 |
07/05/2020 | 2,131.00p | 2,147.50p | 2,072.25p | 2,093.25p | 7337426 |
06/05/2020 | 2,095.00p | 2,129.15p | 2,084.75p | 2,121.25p | 5674000 |
05/05/2020 | 2,095.50p | 2,108.36p | 2,074.25p | 2,085.00p | 4011814 |
04/05/2020 | 2,034.00p | 2,089.75p | 2,022.75p | 2,078.75p | 6790414 |
01/05/2020 | 2,062.50p | 2,062.50p | 2,001.75p | 2,014.00p | 3853280 |
30/04/2020 | 2,106.75p | 2,133.55p | 2,071.50p | 2,076.25p | 9696281 |
29/04/2020 | 2,098.50p | 2,126.75p | 2,081.48p | 2,096.25p | 10821514 |
28/04/2020 | 2,112.75p | 2,137.50p | 2,097.75p | 2,109.50p | 5489173 |
27/04/2020 | 2,112.00p | 2,132.50p | 2,105.75p | 2,128.75p | 5338273 |
24/04/2020 | 2,107.00p | 2,123.75p | 2,090.25p | 2,109.50p | 5329426 |
23/04/2020 | 2,091.50p | 2,124.75p | 2,082.00p | 2,117.50p | 5556418 |
22/04/2020 | 2,064.75p | 2,101.52p | 2,064.75p | 2,085.25p | 4121213 |
21/04/2020 | 2,065.50p | 2,096.25p | 2,040.00p | 2,063.25p | 5167649 |
20/04/2020 | 2,075.75p | 2,088.25p | 2,061.75p | 2,084.25p | 5440982 |
17/04/2020 | 2,116.50p | 2,116.50p | 2,062.50p | 2,075.75p | 10578239 |
16/04/2020 | 1,982.50p | 2,067.25p | 1,963.75p | 2,067.25p | 11464074 |
15/04/2020 | 1,978.50p | 2,011.50p | 1,952.00p | 1,962.50p | 7106133 |
14/04/2020 | 1,971.75p | 1,974.16p | 1,934.00p | 1,962.50p | 6317489 |
09/04/2020 | 1,912.25p | 1,951.00p | 1,884.25p | 1,930.25p | 8633738 |
08/04/2020 | 1,905.25p | 1,917.75p | 1,863.00p | 1,874.25p | 6033581 |
07/04/2020 | 1,908.25p | 1,930.00p | 1,871.58p | 1,893.50p | 8772482 |
06/04/2020 | 1,875.50p | 1,906.00p | 1,857.00p | 1,886.75p | 6556528 |
03/04/2020 | 1,870.00p | 1,883.75p | 1,837.25p | 1,861.75p | 6627330 |
02/04/2020 | 1,892.25p | 1,897.25p | 1,820.75p | 1,866.50p | 8025434 |
01/04/2020 | 1,853.75p | 1,880.25p | 1,827.75p | 1,874.25p | 7761892 |
31/03/2020 | 1,875.00p | 1,907.00p | 1,834.00p | 1,893.25p | 9235109 |
30/03/2020 | 1,837.25p | 1,854.00p | 1,769.75p | 1,852.50p | 7593456 |
27/03/2020 | 1,856.75p | 1,866.25p | 1,776.00p | 1,803.75p | 9317212 |
26/03/2020 | 1,818.00p | 1,879.00p | 1,800.50p | 1,876.50p | 14249725 |
25/03/2020 | 1,807.50p | 1,887.25p | 1,769.75p | 1,862.00p | 11756547 |
24/03/2020 | 1,761.50p | 1,782.00p | 1,713.50p | 1,769.50p | 11122897 |
23/03/2020 | 1,731.50p | 1,790.50p | 1,685.58p | 1,718.25p | 11335700 |
20/03/2020 | 1,863.75p | 1,884.25p | 1,764.75p | 1,811.25p | 18236682 |
19/03/2020 | 1,775.00p | 1,838.62p | 1,721.25p | 1,818.75p | 13270513 |
18/03/2020 | 1,821.25p | 1,853.50p | 1,752.25p | 1,796.75p | 10532794 |
17/03/2020 | 1,801.00p | 1,877.25p | 1,716.25p | 1,877.25p | 17157764 |
16/03/2020 | 1,710.00p | 1,773.75p | 1,660.23p | 1,751.75p | 16831240 |
13/03/2020 | 1,805.75p | 1,858.88p | 1,723.00p | 1,753.50p | 15186867 |
12/03/2020 | 1,839.00p | 1,850.50p | 1,750.75p | 1,755.75p | 15515134 |
11/03/2020 | 1,928.75p | 1,942.75p | 1,896.25p | 1,903.25p | 9904239 |
10/03/2020 | 1,960.25p | 1,969.62p | 1,893.25p | 1,893.25p | 11718694 |
09/03/2020 | 1,912.50p | 1,984.75p | 1,906.25p | 1,935.00p | 18649380 |
06/03/2020 | 2,023.75p | 2,045.00p | 1,974.25p | 1,992.00p | 11441541 |
05/03/2020 | 2,067.00p | 2,086.25p | 2,026.70p | 2,049.75p | 7706889 |
04/03/2020 | 2,023.25p | 2,079.75p | 2,010.50p | 2,079.75p | 8261644 |
03/03/2020 | 2,061.25p | 2,080.50p | 2,005.00p | 2,010.00p | 9933054 |
02/03/2020 | 1,986.25p | 2,049.25p | 1,964.25p | 2,037.50p | 17755492 |
28/02/2020 | 1,986.25p | 2,003.00p | 1,916.50p | 1,952.75p | 12978845 |
27/02/2020 | 2,026.00p | 2,063.50p | 2,009.00p | 2,037.25p | 9246882 |
26/02/2020 | 2,000.00p | 2,049.00p | 1,991.00p | 2,040.75p | 9347162 |
25/02/2020 | 2,034.25p | 2,042.75p | 2,001.75p | 2,002.75p | 6475603 |
24/02/2020 | 2,056.50p | 2,063.25p | 2,021.50p | 2,037.25p | 6022231 |
21/02/2020 | 2,055.00p | 2,084.61p | 2,050.00p | 2,072.75p | 5246049 |
20/02/2020 | 2,062.75p | 2,075.75p | 2,053.75p | 2,062.50p | 4698684 |
19/02/2020 | 2,087.25p | 2,110.25p | 2,084.00p | 2,097.50p | 5362665 |
18/02/2020 | 2,064.75p | 2,085.50p | 2,050.50p | 2,083.75p | 5176049 |
17/02/2020 | 2,098.25p | 2,098.25p | 2,073.25p | 2,077.00p | 2945497 |
14/02/2020 | 2,102.75p | 2,104.50p | 2,078.00p | 2,085.75p | 4756354 |
13/02/2020 | 2,115.25p | 2,162.50p | 2,079.00p | 2,101.75p | 5785950 |
12/02/2020 | 2,128.75p | 2,131.10p | 2,113.00p | 2,120.00p | 5921014 |
11/02/2020 | 2,157.50p | 2,178.25p | 223.98p | 2,129.25p | 10833977 |
10/02/2020 | 2,121.25p | 2,148.50p | 2,113.50p | 2,147.00p | 5838299 |
07/02/2020 | 2,120.25p | 2,131.00p | 2,111.25p | 2,125.25p | 7338906 |
06/02/2020 | 2,158.25p | 2,169.75p | 2,087.75p | 2,118.50p | 20430714 |
05/02/2020 | 2,254.75p | 2,308.75p | 2,174.50p | 2,174.50p | 12362250 |
04/02/2020 | 2,272.50p | 2,283.50p | 2,259.25p | 2,268.75p | 4898908 |
03/02/2020 | 2,230.00p | 2,271.35p | 2,222.50p | 2,251.00p | 5262639 |
31/01/2020 | 2,241.25p | 2,252.00p | 2,227.50p | 2,230.00p | 5537384 |
30/01/2020 | 2,258.75p | 2,281.00p | 2,237.25p | 2,240.50p | 4488581 |
29/01/2020 | 2,246.50p | 2,269.75p | 2,239.25p | 2,267.50p | 4509617 |
28/01/2020 | 2,232.50p | 2,249.00p | 2,223.42p | 2,240.00p | 4398736 |
27/01/2020 | 2,243.75p | 2,260.75p | 2,214.25p | 2,228.25p | 6496329 |
24/01/2020 | 2,279.50p | 2,321.25p | 2,276.75p | 2,278.50p | 5707380 |
23/01/2020 | 2,279.75p | 2,289.50p | 2,267.50p | 2,278.75p | 3362196 |
22/01/2020 | 2,289.75p | 2,307.50p | 2,266.75p | 2,275.00p | 5986715 |
21/01/2020 | 2,285.50p | 2,297.50p | 2,266.14p | 2,297.50p | 4805757 |
20/01/2020 | 2,307.25p | 2,307.25p | 2,285.25p | 2,297.50p | 2688793 |
17/01/2020 | 2,264.25p | 2,313.94p | 2,263.64p | 2,307.50p | 6782690 |
16/01/2020 | 2,269.75p | 2,277.50p | 2,249.75p | 2,260.00p | 4955296 |
15/01/2020 | 2,257.50p | 2,294.00p | 2,256.53p | 2,294.00p | 4955390 |
14/01/2020 | 2,260.25p | 2,264.25p | 2,240.00p | 2,255.50p | 4396050 |
13/01/2020 | 2,246.50p | 2,271.50p | 2,243.11p | 2,261.50p | 2936798 |
10/01/2020 | 2,237.25p | 2,256.75p | 2,236.64p | 2,246.75p | 3778754 |
09/01/2020 | 2,225.00p | 2,248.80p | 2,216.25p | 2,237.75p | 4943229 |
08/01/2020 | 2,191.00p | 2,218.81p | 2,187.25p | 2,214.00p | 4025334 |
07/01/2020 | 2,202.00p | 2,213.05p | 2,191.00p | 2,203.00p | 3778098 |
06/01/2020 | 2,219.00p | 2,224.25p | 2,192.81p | 2,213.00p | 3911374 |
03/01/2020 | 2,225.50p | 2,234.75p | 2,204.00p | 2,230.50p | 3230437 |
02/01/2020 | 2,225.25p | 2,242.75p | 2,221.50p | 2,221.50p | 3365374 |
31/12/2019 | 2,232.00p | 2,245.00p | 2,210.50p | 2,223.75p | 1887160 |
30/12/2019 | 2,256.25p | 2,269.75p | 2,245.18p | 2,247.50p | 2306781 |
27/12/2019 | 2,259.00p | 2,283.50p | 2,241.50p | 2,273.50p | 2382034 |
24/12/2019 | 2,257.50p | 2,282.00p | 2,257.50p | 2,272.00p | 986700 |
23/12/2019 | 2,257.25p | 2,275.50p | 2,239.00p | 2,268.75p | 2903475 |
20/12/2019 | 2,262.00p | 2,313.00p | 2,251.75p | 2,266.50p | 9095054 |
19/12/2019 | 2,244.00p | 2,259.00p | 2,235.50p | 2,258.00p | 5432839 |
18/12/2019 | 2,222.25p | 2,256.00p | 2,218.20p | 2,243.00p | 10527888 |
17/12/2019 | 2,200.25p | 2,225.00p | 2,197.20p | 2,222.75p | 6979978 |
16/12/2019 | 2,154.50p | 2,222.00p | 2,150.25p | 2,205.25p | 5975438 |
13/12/2019 | 2,126.25p | 2,176.50p | 2,071.00p | 2,156.25p | 7197730 |
12/12/2019 | 2,190.25p | 2,201.33p | 2,174.50p | 2,180.25p | 4975194 |
11/12/2019 | 2,190.75p | 2,210.75p | 2,187.00p | 2,191.25p | 5552054 |
10/12/2019 | 2,168.00p | 2,187.75p | 2,152.50p | 2,187.75p | 5656993 |
09/12/2019 | 2,157.25p | 2,167.75p | 2,144.00p | 2,160.50p | 3371106 |
06/12/2019 | 2,148.50p | 2,164.00p | 2,131.00p | 2,161.75p | 4173042 |
05/12/2019 | 2,145.25p | 2,155.00p | 2,126.75p | 2,133.50p | 4225081 |
04/12/2019 | 2,136.25p | 2,138.25p | 2,112.50p | 2,135.00p | 4976837 |
03/12/2019 | 2,156.25p | 2,167.30p | 2,119.00p | 2,134.00p | 5495459 |
02/12/2019 | 2,189.75p | 2,209.00p | 2,161.50p | 2,163.50p | 4710934 |
29/11/2019 | 2,192.50p | 2,207.00p | 2,187.50p | 2,192.50p | 4411315 |
28/11/2019 | 2,189.00p | 2,203.50p | 2,184.79p | 2,202.75p | 2185904 |
27/11/2019 | 2,181.25p | 2,206.75p | 2,179.00p | 2,200.75p | 5770022 |
26/11/2019 | 2,162.50p | 2,175.00p | 2,144.50p | 2,175.00p | 5878473 |
25/11/2019 | 2,148.75p | 2,165.00p | 2,134.50p | 2,158.75p | 3789517 |
22/11/2019 | 2,134.75p | 2,157.75p | 2,129.75p | 2,142.25p | 4272034 |
21/11/2019 | 2,137.00p | 2,143.75p | 2,114.75p | 2,127.00p | 5811395 |
20/11/2019 | 2,147.50p | 2,162.25p | 2,120.75p | 2,120.75p | 4955342 |
19/11/2019 | 2,135.25p | 2,163.00p | 2,133.00p | 2,145.50p | 5846009 |
18/11/2019 | 2,135.25p | 2,147.75p | 2,112.50p | 2,142.75p | 8289575 |
15/11/2019 | 2,131.25p | 2,138.00p | 2,097.23p | 2,124.75p | 8915904 |
14/11/2019 | 2,156.00p | 2,167.50p | 2,117.50p | 2,126.50p | 4580734 |
13/11/2019 | 2,165.25p | 2,191.50p | 2,164.09p | 2,174.25p | 4264754 |
12/11/2019 | 2,149.50p | 2,173.75p | 2,146.26p | 2,163.75p | 3876693 |
11/11/2019 | 2,164.50p | 2,172.11p | 2,129.00p | 2,147.75p | 3524693 |
08/11/2019 | 2,152.00p | 2,171.25p | 2,144.50p | 2,171.25p | 3975917 |
07/11/2019 | 2,163.50p | 2,171.25p | 2,143.00p | 2,154.00p | 4890764 |
06/11/2019 | 2,145.75p | 2,159.25p | 2,081.25p | 2,152.75p | 5809770 |
05/11/2019 | 2,184.75p | 2,199.75p | 2,156.70p | 2,162.50p | 4307559 |
04/11/2019 | 2,191.25p | 2,209.25p | 2,176.75p | 2,192.50p | 3736910 |
01/11/2019 | 2,211.00p | 2,219.25p | 2,187.25p | 2,201.25p | 4808790 |
31/10/2019 | 2,221.25p | 2,245.50p | 2,205.75p | 2,210.75p | 8119290 |
30/10/2019 | 2,165.00p | 2,235.25p | 2,160.50p | 2,227.50p | 7216954 |
29/10/2019 | 2,156.50p | 2,174.75p | 2,142.75p | 2,174.75p | 5937568 |
28/10/2019 | 2,128.50p | 2,175.25p | 2,121.75p | 2,170.75p | 5471929 |
25/10/2019 | 2,150.00p | 2,150.02p | 2,101.25p | 2,125.00p | 5203298 |
24/10/2019 | 2,102.25p | 2,150.50p | 2,100.00p | 2,149.25p | 5670914 |
*Close Price adjusted for both dividends and splits