Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/10/2019 | 2,081.25p | 2,106.75p | 2,070.25p | 2,103.25p | 6098405 |
22/10/2019 | 2,051.25p | 2,085.75p | 2,041.25p | 2,069.00p | 3594620 |
21/10/2019 | 2,055.50p | 2,060.75p | 2,025.00p | 2,049.75p | 5268310 |
18/10/2019 | 2,064.75p | 2,075.75p | 2,043.75p | 2,057.75p | 4041126 |
17/10/2019 | 2,073.75p | 2,083.25p | 2,037.25p | 2,064.75p | 6401298 |
16/10/2019 | 2,083.25p | 2,105.00p | 2,015.50p | 2,045.25p | 8096702 |
15/10/2019 | 2,096.25p | 2,105.00p | 2,051.50p | 2,069.50p | 7353416 |
14/10/2019 | 2,096.75p | 2,121.45p | 2,093.75p | 2,105.25p | 4670513 |
11/10/2019 | 2,120.25p | 2,124.00p | 2,051.50p | 2,093.75p | 9676898 |
10/10/2019 | 2,151.00p | 2,159.25p | 2,140.00p | 2,140.00p | 5141510 |
09/10/2019 | 2,129.50p | 2,165.50p | 2,127.50p | 2,150.50p | 4714500 |
08/10/2019 | 2,152.50p | 2,165.75p | 2,141.25p | 2,141.25p | 5015242 |
07/10/2019 | 2,118.75p | 2,146.00p | 2,114.75p | 2,144.25p | 3492757 |
04/10/2019 | 2,095.25p | 2,125.37p | 2,086.50p | 2,123.75p | 4236622 |
03/10/2019 | 2,096.25p | 2,101.25p | 2,064.25p | 2,088.25p | 4894522 |
02/10/2019 | 2,154.00p | 2,213.25p | 2,077.25p | 2,087.50p | 7007526 |
01/10/2019 | 2,164.00p | 2,185.50p | 2,155.75p | 2,163.25p | 4677638 |
30/09/2019 | 2,178.75p | 2,205.75p | 2,160.25p | 2,180.75p | 7456767 |
27/09/2019 | 2,130.00p | 2,161.00p | 2,130.00p | 2,156.25p | 5536952 |
26/09/2019 | 2,094.50p | 2,158.50p | 2,091.75p | 2,139.00p | 5392187 |
25/09/2019 | 2,111.00p | 2,116.75p | 2,093.50p | 2,100.00p | 4611513 |
24/09/2019 | 2,117.50p | 2,133.75p | 2,104.50p | 2,125.00p | 4394922 |
23/09/2019 | 2,091.00p | 2,122.25p | 2,087.75p | 2,107.25p | 4643933 |
20/09/2019 | 2,061.50p | 2,097.75p | 2,058.00p | 2,089.50p | 13407400 |
19/09/2019 | 2,055.50p | 2,077.25p | 2,052.00p | 2,072.25p | 5834486 |
18/09/2019 | 2,057.75p | 2,063.75p | 2,049.50p | 2,058.75p | 3251745 |
17/09/2019 | 2,039.25p | 2,065.50p | 2,036.00p | 2,057.25p | 4422944 |
16/09/2019 | 2,031.25p | 2,053.00p | 2,028.00p | 2,034.00p | 4983909 |
13/09/2019 | 2,071.00p | 2,075.50p | 2,039.50p | 2,050.00p | 4759795 |
12/09/2019 | 2,066.25p | 2,087.00p | 2,051.75p | 2,077.50p | 5936678 |
11/09/2019 | 2,068.50p | 2,069.75p | 2,033.25p | 2,062.50p | 5727983 |
10/09/2019 | 2,070.50p | 2,080.75p | 2,028.00p | 2,052.00p | 9123830 |
09/09/2019 | 2,153.50p | 2,164.50p | 2,086.00p | 2,099.00p | 4703090 |
06/09/2019 | 2,133.00p | 2,149.67p | 2,120.00p | 2,144.00p | 4177033 |
05/09/2019 | 2,181.25p | 2,182.75p | 2,127.25p | 2,127.25p | 5482326 |
04/09/2019 | 2,192.25p | 2,208.75p | 2,169.50p | 2,181.50p | 4155567 |
03/09/2019 | 2,181.50p | 2,194.00p | 2,167.75p | 2,179.25p | 4527286 |
02/09/2019 | 2,140.00p | 2,181.00p | 2,126.25p | 2,171.00p | 3090198 |
30/08/2019 | 2,143.25p | 2,150.50p | 2,132.50p | 2,139.50p | 5244657 |
29/08/2019 | 2,112.50p | 2,145.00p | 2,103.25p | 2,136.75p | 3750088 |
28/08/2019 | 2,106.25p | 2,130.53p | 2,091.00p | 2,115.50p | 3426016 |
27/08/2019 | 2,113.50p | 2,120.25p | 2,091.00p | 2,109.00p | 6398731 |
23/08/2019 | 2,115.75p | 2,127.75p | 2,109.75p | 2,114.00p | 4503597 |
22/08/2019 | 2,099.50p | 2,109.25p | 2,084.75p | 2,095.00p | 6442576 |
21/08/2019 | 2,079.00p | 2,106.25p | 2,074.28p | 2,106.25p | 3394298 |
20/08/2019 | 2,086.75p | 2,100.75p | 2,076.00p | 2,083.00p | 4255867 |
19/08/2019 | 2,071.75p | 2,087.50p | 2,065.75p | 2,080.75p | 4118430 |
16/08/2019 | 2,063.75p | 2,077.50p | 2,052.50p | 2,072.50p | 3846995 |
15/08/2019 | 2,068.50p | 2,076.50p | 2,040.75p | 2,057.00p | 4809650 |
14/08/2019 | 2,107.00p | 2,116.14p | 2,064.75p | 2,074.50p | 4916756 |
13/08/2019 | 2,091.75p | 2,109.75p | 2,087.11p | 2,105.00p | 5184514 |
12/08/2019 | 2,090.50p | 2,102.00p | 2,078.75p | 2,086.50p | 3003435 |
09/08/2019 | 2,084.75p | 2,110.66p | 2,076.84p | 2,087.25p | 4857694 |
08/08/2019 | 2,072.75p | 2,084.25p | 2,052.25p | 2,084.25p | 4297387 |
07/08/2019 | 2,063.50p | 2,087.25p | 2,058.00p | 2,072.50p | 5154494 |
06/08/2019 | 2,073.25p | 2,079.00p | 2,057.75p | 2,058.75p | 5118361 |
05/08/2019 | 2,091.00p | 2,105.75p | 2,070.72p | 2,078.50p | 5618436 |
02/08/2019 | 2,142.00p | 2,152.50p | 2,112.25p | 2,113.75p | 5322689 |
01/08/2019 | 2,121.25p | 2,152.75p | 2,119.00p | 2,138.00p | 5240078 |
31/07/2019 | 2,153.25p | 2,154.50p | 2,098.00p | 2,128.25p | 7619152 |
30/07/2019 | 2,156.25p | 2,186.75p | 2,154.50p | 2,161.00p | 5422586 |
29/07/2019 | 2,113.25p | 2,168.75p | 2,113.25p | 2,162.50p | 6554405 |
26/07/2019 | 2,093.00p | 2,115.25p | 2,083.50p | 2,107.25p | 5781294 |
25/07/2019 | 2,074.75p | 2,107.50p | 2,068.66p | 2,087.50p | 7119682 |
24/07/2019 | 2,069.25p | 2,127.00p | 2,052.50p | 2,067.00p | 6975297 |
23/07/2019 | 2,072.75p | 2,087.50p | 2,059.25p | 2,075.75p | 5081156 |
22/07/2019 | 2,058.00p | 2,077.61p | 2,049.00p | 2,068.25p | 3811795 |
19/07/2019 | 2,067.50p | 2,078.00p | 2,048.75p | 2,058.00p | 3358744 |
18/07/2019 | 2,062.50p | 2,075.11p | 2,056.50p | 2,062.25p | 3391581 |
17/07/2019 | 2,082.50p | 2,087.27p | 2,066.50p | 2,075.75p | 4176313 |
16/07/2019 | 2,058.25p | 2,090.25p | 2,056.75p | 2,081.25p | 5557374 |
15/07/2019 | 2,022.50p | 2,054.25p | 2,018.00p | 2,048.25p | 4459911 |
12/07/2019 | 2,041.50p | 2,045.25p | 2,018.75p | 2,029.75p | 4396213 |
11/07/2019 | 2,061.25p | 2,072.50p | 2,034.75p | 2,040.50p | 6243449 |
10/07/2019 | 2,046.25p | 2,057.50p | 2,035.25p | 2,054.00p | 4416590 |
09/07/2019 | 2,027.75p | 2,054.36p | 2,027.75p | 2,050.25p | 4979612 |
08/07/2019 | 2,037.25p | 2,039.75p | 2,024.75p | 2,035.00p | 4252402 |
05/07/2019 | 2,046.00p | 2,057.25p | 2,035.50p | 2,045.75p | 4075757 |
04/07/2019 | 2,047.25p | 2,056.50p | 2,044.75p | 2,048.75p | 2566270 |
03/07/2019 | 2,031.25p | 2,063.75p | 2,021.50p | 2,051.50p | 5852636 |
02/07/2019 | 2,000.00p | 2,025.25p | 1,989.50p | 2,025.25p | 6736508 |
01/07/2019 | 1,993.50p | 2,003.25p | 1,977.00p | 1,988.00p | 4778641 |
28/06/2019 | 1,977.25p | 1,979.50p | 1,963.00p | 1,970.75p | 4306860 |
27/06/2019 | 1,984.75p | 1,984.75p | 1,956.00p | 1,977.50p | 4071231 |
26/06/2019 | 2,001.75p | 2,005.50p | 1,976.50p | 1,984.00p | 4354733 |
25/06/2019 | 1,984.25p | 2,010.75p | 1,976.25p | 2,007.00p | 4194208 |
24/06/2019 | 1,972.00p | 1,997.25p | 1,964.13p | 1,991.25p | 4733910 |
21/06/2019 | 1,991.25p | 2,000.25p | 1,954.75p | 1,970.50p | 15012350 |
20/06/2019 | 2,012.25p | 2,026.37p | 2,006.98p | 2,008.75p | 5987014 |
19/06/2019 | 2,009.25p | 2,010.75p | 1,984.00p | 2,006.25p | 4523016 |
18/06/2019 | 1,991.25p | 2,020.00p | 1,986.98p | 1,994.00p | 6566158 |
17/06/2019 | 1,981.25p | 1,988.00p | 1,967.98p | 1,985.50p | 4520928 |
14/06/2019 | 1,958.75p | 1,990.00p | 1,951.50p | 1,980.50p | 4624142 |
13/06/2019 | 1,974.75p | 1,995.50p | 1,969.00p | 1,978.25p | 5061194 |
12/06/2019 | 1,954.25p | 1,984.24p | 1,953.25p | 1,979.00p | 4181467 |
11/06/2019 | 1,973.75p | 1,983.50p | 1,963.00p | 1,967.25p | 4693101 |
10/06/2019 | 1,955.00p | 1,980.25p | 1,955.00p | 1,971.25p | 3825712 |
07/06/2019 | 1,921.75p | 1,968.25p | 1,921.75p | 1,956.50p | 6145883 |
06/06/2019 | 1,905.00p | 1,931.00p | 1,902.00p | 1,931.00p | 5304793 |
05/06/2019 | 1,910.25p | 1,913.50p | 1,888.00p | 1,909.50p | 4424782 |
04/06/2019 | 1,923.75p | 1,929.50p | 1,901.75p | 1,913.00p | 7066199 |
03/06/2019 | 1,905.50p | 1,937.25p | 1,900.25p | 1,936.50p | 4202203 |
31/05/2019 | 1,912.25p | 1,917.50p | 1,898.14p | 1,908.75p | 5137316 |
30/05/2019 | 1,914.00p | 1,926.50p | 1,910.00p | 1,921.50p | 3265621 |
29/05/2019 | 1,923.75p | 1,930.08p | 1,907.00p | 1,919.75p | 4508798 |
28/05/2019 | 1,963.75p | 1,967.25p | 1,933.50p | 1,933.50p | 15962506 |
24/05/2019 | 1,972.00p | 1,983.50p | 1,963.25p | 1,977.50p | 4403749 |
23/05/2019 | 1,975.75p | 1,993.50p | 1,964.25p | 1,964.50p | 6033750 |
22/05/2019 | 1,933.75p | 1,964.00p | 1,928.91p | 1,964.00p | 6692686 |
21/05/2019 | 1,939.75p | 1,948.25p | 1,924.00p | 1,930.75p | 4660542 |
20/05/2019 | 1,942.50p | 1,946.25p | 1,922.91p | 1,939.25p | 5741151 |
17/05/2019 | 1,930.00p | 1,947.25p | 1,921.00p | 1,943.75p | 15982888 |
16/05/2019 | 1,907.25p | 1,937.50p | 1,896.50p | 1,937.50p | 4816435 |
15/05/2019 | 1,900.75p | 1,923.75p | 1,897.75p | 1,917.50p | 5593955 |
14/05/2019 | 1,899.00p | 1,909.25p | 1,892.00p | 1,895.75p | 3552548 |
13/05/2019 | 1,885.75p | 1,892.25p | 1,869.25p | 1,890.50p | 4323122 |
10/05/2019 | 1,901.00p | 1,909.50p | 1,872.50p | 1,877.50p | 4299960 |
09/05/2019 | 1,900.00p | 1,914.01p | 1,889.50p | 1,897.75p | 3887381 |
08/05/2019 | 1,893.75p | 1,916.00p | 1,883.50p | 1,905.50p | 4500542 |
07/05/2019 | 1,931.25p | 1,939.25p | 1,892.75p | 1,897.25p | 6830306 |
03/05/2019 | 1,944.00p | 1,965.00p | 1,932.25p | 1,940.25p | 4489000 |
02/05/2019 | 1,981.25p | 1,981.25p | 1,932.25p | 1,934.25p | 5085786 |
01/05/2019 | 1,969.00p | 1,997.50p | 1,915.00p | 1,949.75p | 4593855 |
30/04/2019 | 1,961.25p | 1,978.25p | 1,946.63p | 1,966.75p | 5588151 |
29/04/2019 | 1,959.00p | 1,966.50p | 1,942.75p | 1,961.50p | 3624931 |
26/04/2019 | 1,954.75p | 1,961.75p | 1,940.50p | 1,951.75p | 4606429 |
25/04/2019 | 1,933.00p | 1,944.00p | 1,929.75p | 1,944.00p | 5078483 |
24/04/2019 | 1,950.00p | 1,957.75p | 1,924.00p | 1,925.50p | 6610110 |
23/04/2019 | 1,905.00p | 1,949.25p | 1,900.25p | 1,946.50p | 7513636 |
18/04/2019 | 1,908.50p | 1,920.25p | 1,904.00p | 1,905.50p | 4710702 |
17/04/2019 | 1,935.25p | 1,940.13p | 1,912.25p | 1,926.00p | 5834598 |
16/04/2019 | 1,937.50p | 1,958.50p | 1,932.75p | 1,943.50p | 4143297 |
15/04/2019 | 1,932.50p | 1,947.00p | 1,922.00p | 1,937.50p | 5098906 |
12/04/2019 | 1,955.25p | 1,968.75p | 1,925.50p | 1,939.00p | 5640667 |
11/04/2019 | 1,973.75p | 1,973.75p | 1,950.25p | 1,957.00p | 5852689 |
10/04/2019 | 1,975.00p | 1,985.50p | 1,969.88p | 1,972.00p | 4215502 |
09/04/2019 | 1,981.75p | 1,992.75p | 1,976.00p | 1,977.75p | 4746638 |
08/04/2019 | 1,983.75p | 2,000.62p | 1,980.25p | 1,985.25p | 4121625 |
05/04/2019 | 1,988.50p | 2,000.25p | 1,983.50p | 1,992.50p | 5381711 |
04/04/2019 | 1,970.50p | 1,987.75p | 1,956.50p | 1,984.75p | 3675503 |
03/04/2019 | 1,987.50p | 1,992.75p | 1,964.25p | 1,984.50p | 6352422 |
02/04/2019 | 1,978.75p | 2,011.50p | 1,975.75p | 2,001.25p | 4905937 |
01/04/2019 | 2,000.00p | 2,011.25p | 1,974.00p | 1,977.50p | 6204126 |
29/03/2019 | 1,981.25p | 2,001.75p | 1,964.50p | 1,996.00p | 8100759 |
28/03/2019 | 1,957.25p | 1,996.25p | 1,957.25p | 1,987.50p | 7322977 |
27/03/2019 | 1,955.50p | 1,968.50p | 1,936.50p | 1,956.25p | 7279558 |
26/03/2019 | 1,945.75p | 1,963.50p | 1,934.00p | 1,952.00p | 4694983 |
25/03/2019 | 1,933.50p | 1,943.00p | 1,926.75p | 1,937.25p | 4975468 |
22/03/2019 | 1,943.75p | 1,962.50p | 1,937.25p | 1,943.75p | 7250239 |
21/03/2019 | 1,905.25p | 1,962.75p | 1,900.00p | 1,957.50p | 6677241 |
20/03/2019 | 1,881.25p | 1,915.75p | 1,879.31p | 1,905.75p | 4952746 |
19/03/2019 | 1,890.00p | 1,903.00p | 1,879.00p | 1,879.00p | 5151856 |
18/03/2019 | 1,878.75p | 1,895.00p | 1,875.75p | 1,890.75p | 3580790 |
15/03/2019 | 1,891.50p | 1,899.00p | 1,876.00p | 1,877.00p | 13194202 |
14/03/2019 | 1,883.00p | 1,893.25p | 1,865.75p | 1,886.00p | 8201854 |
13/03/2019 | 1,882.25p | 1,897.50p | 1,875.50p | 1,883.00p | 4496909 |
12/03/2019 | 1,885.75p | 1,899.25p | 1,856.50p | 1,890.00p | 4696761 |
11/03/2019 | 1,895.25p | 1,914.00p | 1,882.50p | 1,887.50p | 3969695 |
08/03/2019 | 1,889.25p | 1,907.75p | 1,881.25p | 1,890.50p | 3854170 |
07/03/2019 | 1,879.50p | 1,898.25p | 1,874.25p | 1,886.75p | 4029034 |
06/03/2019 | 1,894.25p | 1,904.75p | 1,881.12p | 1,886.50p | 3605605 |
05/03/2019 | 1,894.00p | 1,898.50p | 1,881.25p | 1,895.00p | 4396517 |
04/03/2019 | 1,890.75p | 1,900.25p | 1,880.50p | 1,885.50p | 3335772 |
01/03/2019 | 1,885.25p | 1,889.50p | 1,878.75p | 1,888.00p | 3917514 |
28/02/2019 | 1,877.50p | 1,891.75p | 1,870.50p | 1,871.75p | 7519986 |
27/02/2019 | 1,890.00p | 1,894.25p | 1,864.75p | 1,876.25p | 5433341 |
26/02/2019 | 1,907.25p | 1,907.25p | 1,875.63p | 1,890.25p | 5574298 |
25/02/2019 | 1,925.00p | 1,925.50p | 1,902.00p | 1,918.00p | 3950987 |
22/02/2019 | 1,902.50p | 1,923.25p | 1,894.00p | 1,920.25p | 5473490 |
21/02/2019 | 1,938.75p | 1,947.00p | 1,914.50p | 1,922.50p | 4600181 |
20/02/2019 | 1,956.25p | 1,969.25p | 1,940.00p | 1,967.50p | 5195336 |
19/02/2019 | 1,957.50p | 1,973.25p | 1,957.50p | 1,963.25p | 3475642 |
18/02/2019 | 1,969.50p | 1,975.00p | 1,955.00p | 1,963.75p | 3114378 |
15/02/2019 | 1,958.75p | 1,990.50p | 1,958.75p | 1,976.25p | 7058392 |
14/02/2019 | 1,936.00p | 1,972.00p | 1,933.75p | 1,957.50p | 7018895 |
13/02/2019 | 1,938.75p | 1,944.75p | 1,916.00p | 1,933.75p | 6177335 |
12/02/2019 | 1,939.00p | 1,950.50p | 1,929.25p | 1,933.50p | 6067079 |
11/02/2019 | 1,958.00p | 1,963.75p | 1,927.00p | 1,937.50p | 7856781 |
08/02/2019 | 1,936.75p | 1,970.00p | 1,929.00p | 1,956.00p | 6000765 |
07/02/2019 | 1,928.00p | 1,968.00p | 1,926.00p | 1,933.00p | 7010908 |
06/02/2019 | 1,887.00p | 1,942.25p | 1,846.00p | 1,935.00p | 7929001 |
05/02/2019 | 1,848.50p | 1,903.25p | 1,845.75p | 1,903.25p | 6181256 |
04/02/2019 | 1,852.25p | 1,862.25p | 1,841.00p | 1,850.00p | 3807873 |
01/02/2019 | 1,858.75p | 1,862.50p | 1,845.25p | 1,854.25p | 4192669 |
31/01/2019 | 1,844.75p | 1,847.25p | 1,822.50p | 1,846.50p | 8120214 |
30/01/2019 | 1,829.00p | 1,867.87p | 1,828.75p | 1,851.00p | 5608824 |
29/01/2019 | 1,812.50p | 1,839.75p | 1,803.25p | 1,815.25p | 5938474 |
28/01/2019 | 1,800.00p | 1,812.00p | 1,787.25p | 1,795.00p | 4275259 |
25/01/2019 | 1,817.75p | 1,832.75p | 1,800.50p | 1,800.50p | 7706692 |
24/01/2019 | 1,845.00p | 1,849.75p | 1,820.25p | 1,824.50p | 5846503 |
23/01/2019 | 1,865.50p | 1,880.00p | 1,844.00p | 1,844.00p | 6522425 |
22/01/2019 | 1,871.00p | 1,876.79p | 1,849.87p | 1,863.50p | 3683897 |
21/01/2019 | 1,869.00p | 1,879.50p | 1,857.25p | 1,865.00p | 3114572 |
18/01/2019 | 1,863.00p | 1,880.25p | 1,850.25p | 1,873.25p | 5043386 |
17/01/2019 | 1,837.50p | 1,861.25p | 1,833.63p | 1,852.25p | 4826749 |
16/01/2019 | 1,883.00p | 1,883.50p | 1,845.25p | 1,855.50p | 6492156 |
15/01/2019 | 1,870.50p | 1,889.50p | 1,849.70p | 1,885.75p | 5978925 |
14/01/2019 | 1,887.50p | 1,906.25p | 1,856.00p | 1,863.50p | 4489104 |
11/01/2019 | 1,921.25p | 1,936.25p | 1,895.75p | 1,906.50p | 5749387 |
10/01/2019 | 1,895.75p | 1,920.00p | 1,893.50p | 1,920.00p | 5476894 |
*Close Price adjusted for both dividends and splits