Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/04/2018 | 4,767.00p | 4,799.00p | 4,749.00p | 4,772.00p | 363992 |
03/04/2018 | 4,728.00p | 4,801.00p | 4,693.00p | 4,766.00p | 782253 |
29/03/2018 | 4,840.00p | 4,919.00p | 4,759.00p | 4,759.00p | 601808 |
28/03/2018 | 4,783.00p | 4,855.00p | 4,745.00p | 4,832.00p | 749658 |
27/03/2018 | 4,922.00p | 4,928.00p | 4,753.00p | 4,797.00p | 873419 |
26/03/2018 | 5,016.00p | 5,028.00p | 4,865.00p | 4,875.00p | 905801 |
23/03/2018 | 4,628.00p | 5,032.00p | 4,612.00p | 4,984.00p | 1563188 |
22/03/2018 | 4,594.00p | 4,684.00p | 4,567.00p | 4,629.00p | 880342 |
21/03/2018 | 4,740.00p | 4,740.00p | 4,619.00p | 4,629.00p | 1082209 |
20/03/2018 | 4,712.00p | 4,761.00p | 4,684.00p | 4,752.00p | 443222 |
19/03/2018 | 4,756.00p | 4,759.00p | 4,690.00p | 4,709.00p | 429579 |
16/03/2018 | 4,827.00p | 4,831.00p | 4,742.00p | 4,759.00p | 985931 |
15/03/2018 | 4,830.00p | 4,834.00p | 4,785.00p | 4,829.00p | 485425 |
14/03/2018 | 4,786.00p | 4,910.00p | 4,780.00p | 4,840.00p | 756728 |
13/03/2018 | 4,805.00p | 4,841.00p | 4,771.00p | 4,804.00p | 446143 |
12/03/2018 | 4,784.00p | 4,840.00p | 4,767.00p | 4,820.00p | 512487 |
09/03/2018 | 4,701.00p | 4,775.00p | 4,666.00p | 4,772.00p | 624087 |
08/03/2018 | 4,844.00p | 4,868.00p | 4,692.00p | 4,721.00p | 906020 |
07/03/2018 | 4,801.00p | 4,878.00p | 4,787.00p | 4,840.00p | 579404 |
06/03/2018 | 4,764.00p | 4,814.00p | 4,750.00p | 4,799.00p | 655578 |
05/03/2018 | 4,692.00p | 4,757.00p | 4,690.00p | 4,732.00p | 380901 |
02/03/2018 | 4,734.00p | 4,760.00p | 4,678.00p | 4,680.00p | 405566 |
01/03/2018 | 4,856.00p | 4,874.00p | 4,749.00p | 4,756.00p | 542226 |
28/02/2018 | 4,887.00p | 4,909.00p | 4,852.00p | 4,856.00p | 514191 |
27/02/2018 | 4,945.00p | 4,959.00p | 4,883.00p | 4,912.00p | 370112 |
26/02/2018 | 4,941.00p | 4,963.00p | 4,912.00p | 4,930.00p | 272516 |
23/02/2018 | 4,955.00p | 4,985.00p | 4,904.00p | 4,929.00p | 266129 |
22/02/2018 | 4,947.00p | 4,968.00p | 4,908.00p | 4,950.00p | 401853 |
21/02/2018 | 4,972.00p | 4,991.00p | 4,926.00p | 4,983.00p | 430182 |
20/02/2018 | 4,929.00p | 4,999.00p | 4,918.00p | 4,992.00p | 508883 |
19/02/2018 | 4,915.00p | 4,975.00p | 4,908.00p | 4,920.00p | 222936 |
16/02/2018 | 4,854.00p | 4,931.00p | 4,843.00p | 4,921.00p | 442898 |
15/02/2018 | 4,833.00p | 4,872.00p | 4,785.00p | 4,826.00p | 568463 |
14/02/2018 | 4,826.00p | 4,830.00p | 4,772.00p | 4,811.00p | 570292 |
13/02/2018 | 4,770.00p | 4,816.00p | 4,758.00p | 4,782.00p | 550146 |
12/02/2018 | 4,778.00p | 4,795.00p | 4,750.00p | 4,768.00p | 508017 |
09/02/2018 | 4,843.00p | 4,883.00p | 4,709.00p | 4,722.00p | 707051 |
08/02/2018 | 4,888.00p | 4,954.00p | 4,836.00p | 4,842.00p | 947634 |
07/02/2018 | 4,881.00p | 4,919.00p | 4,811.00p | 4,916.00p | 823081 |
06/02/2018 | 4,805.00p | 4,923.00p | 4,767.00p | 4,830.00p | 1396548 |
05/02/2018 | 5,006.00p | 5,006.00p | 4,914.00p | 4,921.00p | 719663 |
02/02/2018 | 5,054.00p | 5,096.00p | 5,026.00p | 5,026.00p | 720548 |
01/02/2018 | 5,102.00p | 5,109.00p | 5,052.00p | 5,054.00p | 727421 |
31/01/2018 | 5,146.00p | 5,160.00p | 5,062.00p | 5,092.00p | 675535 |
30/01/2018 | 5,140.00p | 5,184.00p | 5,121.00p | 5,126.00p | 1282788 |
29/01/2018 | 5,220.00p | 5,260.00p | 5,152.00p | 5,152.00p | 628975 |
26/01/2018 | 5,084.00p | 5,250.00p | 5,046.00p | 5,218.00p | 709728 |
25/01/2018 | 4,960.00p | 5,064.00p | 4,954.00p | 5,064.00p | 786400 |
24/01/2018 | 4,894.00p | 4,948.00p | 4,844.00p | 4,912.00p | 725117 |
23/01/2018 | 4,914.00p | 4,939.00p | 4,848.00p | 4,900.00p | 578945 |
22/01/2018 | 4,888.00p | 4,922.00p | 4,869.00p | 4,895.00p | 414862 |
19/01/2018 | 5,002.00p | 5,002.00p | 4,872.00p | 4,898.00p | 886371 |
18/01/2018 | 5,018.00p | 5,046.00p | 4,968.00p | 4,980.00p | 492753 |
17/01/2018 | 5,048.00p | 5,058.00p | 4,995.00p | 5,002.00p | 427645 |
16/01/2018 | 5,016.00p | 5,040.00p | 4,997.00p | 5,040.00p | 587010 |
15/01/2018 | 5,018.00p | 5,020.00p | 4,988.00p | 5,004.00p | 380002 |
12/01/2018 | 4,971.00p | 5,006.00p | 4,944.00p | 4,990.00p | 1111875 |
11/01/2018 | 5,040.00p | 5,040.00p | 4,943.00p | 4,963.00p | 920542 |
10/01/2018 | 5,020.00p | 5,054.00p | 5,014.00p | 5,040.00p | 909622 |
09/01/2018 | 4,930.00p | 5,096.00p | 4,926.00p | 5,020.00p | 1137010 |
08/01/2018 | 4,865.00p | 4,989.00p | 4,853.00p | 4,932.00p | 1166660 |
05/01/2018 | 4,740.00p | 4,877.00p | 4,730.00p | 4,854.00p | 1128897 |
04/01/2018 | 4,780.00p | 4,789.00p | 4,697.00p | 4,748.00p | 963362 |
03/01/2018 | 4,860.00p | 4,947.00p | 4,780.00p | 4,800.00p | 1424463 |
02/01/2018 | 4,520.00p | 4,540.00p | 4,481.00p | 4,500.00p | 832647 |
29/12/2017 | 4,543.00p | 4,577.00p | 4,486.00p | 4,525.00p | 279369 |
28/12/2017 | 4,535.00p | 4,607.00p | 4,520.00p | 4,543.00p | 347271 |
27/12/2017 | 4,580.00p | 4,591.71p | 4,514.00p | 4,535.00p | 656796 |
22/12/2017 | 4,409.00p | 4,579.00p | 4,404.00p | 4,579.00p | 490281 |
21/12/2017 | 4,289.00p | 4,423.00p | 4,279.00p | 4,415.00p | 620258 |
20/12/2017 | 4,233.00p | 4,317.00p | 4,233.00p | 4,293.00p | 520177 |
19/12/2017 | 4,227.00p | 4,277.00p | 4,188.00p | 4,238.00p | 620113 |
18/12/2017 | 4,252.00p | 4,252.00p | 4,187.00p | 4,230.00p | 779488 |
15/12/2017 | 4,333.00p | 4,339.00p | 4,221.00p | 4,246.00p | 977723 |
14/12/2017 | 4,405.00p | 4,420.00p | 4,324.37p | 4,345.00p | 467587 |
13/12/2017 | 4,383.00p | 4,453.00p | 4,340.80p | 4,404.00p | 429778 |
12/12/2017 | 4,417.00p | 4,430.63p | 4,333.00p | 4,393.00p | 658913 |
11/12/2017 | 4,471.00p | 4,495.00p | 4,412.00p | 4,423.00p | 450839 |
08/12/2017 | 4,429.00p | 4,502.00p | 4,411.00p | 4,483.00p | 478286 |
07/12/2017 | 4,413.00p | 4,447.00p | 4,322.00p | 4,440.00p | 503793 |
06/12/2017 | 4,441.00p | 4,456.04p | 4,363.00p | 4,422.00p | 413915 |
05/12/2017 | 4,425.00p | 4,522.00p | 4,398.00p | 4,438.00p | 399930 |
04/12/2017 | 4,454.00p | 4,458.00p | 4,337.00p | 4,404.00p | 624419 |
01/12/2017 | 4,456.00p | 4,477.00p | 4,397.00p | 4,432.00p | 324693 |
30/11/2017 | 4,480.00p | 4,509.00p | 4,417.00p | 4,477.00p | 792988 |
29/11/2017 | 4,292.00p | 4,503.00p | 4,292.00p | 4,503.00p | 728115 |
28/11/2017 | 4,286.00p | 4,314.00p | 4,275.00p | 4,314.00p | 327992 |
27/11/2017 | 4,306.00p | 4,343.00p | 4,268.00p | 4,275.00p | 503265 |
24/11/2017 | 4,388.00p | 4,401.00p | 4,306.00p | 4,306.00p | 355274 |
23/11/2017 | 4,348.00p | 4,417.00p | 4,324.60p | 4,385.00p | 265827 |
22/11/2017 | 4,319.00p | 4,370.00p | 4,288.00p | 4,340.00p | 354764 |
21/11/2017 | 4,377.00p | 4,387.00p | 4,309.00p | 4,340.00p | 468830 |
20/11/2017 | 4,308.00p | 4,386.00p | 4,319.00p | 4,371.00p | 429952 |
17/11/2017 | 4,320.00p | 4,325.00p | 4,269.00p | 4,304.00p | 409055 |
16/11/2017 | 4,273.00p | 4,333.00p | 4,263.00p | 4,320.00p | 483748 |
15/11/2017 | 4,328.00p | 4,371.00p | 4,253.00p | 4,277.00p | 406315 |
14/11/2017 | 4,300.00p | 4,345.00p | 4,268.00p | 4,328.00p | 1040120 |
13/11/2017 | 4,394.00p | 4,394.00p | 4,303.00p | 4,324.00p | 394376 |
10/11/2017 | 4,387.00p | 4,396.00p | 4,311.00p | 4,379.00p | 459986 |
09/11/2017 | 4,402.00p | 4,402.00p | 4,295.00p | 4,369.00p | 735952 |
08/11/2017 | 4,375.00p | 4,417.00p | 4,341.00p | 4,404.00p | 607172 |
07/11/2017 | 4,416.00p | 4,416.00p | 4,343.00p | 4,368.00p | 487005 |
06/11/2017 | 4,455.00p | 4,522.94p | 4,400.00p | 4,416.00p | 510427 |
03/11/2017 | 4,505.00p | 4,536.60p | 4,463.00p | 4,473.00p | 637027 |
02/11/2017 | 4,457.00p | 4,552.00p | 4,455.00p | 4,500.00p | 1368368 |
01/11/2017 | 4,580.00p | 4,707.00p | 4,416.00p | 4,471.00p | 3345680 |
31/10/2017 | 4,928.00p | 4,978.00p | 4,885.00p | 4,921.00p | 1372529 |
30/10/2017 | 4,886.00p | 4,975.00p | 4,869.00p | 4,949.00p | 710506 |
27/10/2017 | 4,905.00p | 4,905.35p | 4,874.00p | 4,882.00p | 446650 |
26/10/2017 | 4,916.00p | 4,916.00p | 4,863.00p | 4,890.00p | 323297 |
25/10/2017 | 4,885.00p | 4,901.00p | 4,862.00p | 4,895.00p | 440082 |
24/10/2017 | 4,893.00p | 4,906.00p | 4,863.00p | 4,892.00p | 660968 |
23/10/2017 | 4,862.00p | 4,901.00p | 4,837.00p | 4,877.00p | 642097 |
20/10/2017 | 4,920.00p | 4,953.00p | 4,852.00p | 4,865.00p | 532725 |
19/10/2017 | 4,942.00p | 4,961.00p | 4,878.20p | 4,898.00p | 502338 |
18/10/2017 | 4,937.00p | 4,997.00p | 4,899.90p | 4,956.00p | 593684 |
17/10/2017 | 4,960.00p | 4,969.00p | 4,908.00p | 4,919.00p | 652074 |
16/10/2017 | 4,910.00p | 4,954.00p | 4,909.00p | 4,940.00p | 629374 |
13/10/2017 | 4,990.00p | 5,005.00p | 4,911.00p | 4,911.00p | 693967 |
12/10/2017 | 5,050.00p | 5,070.00p | 4,982.00p | 4,989.00p | 535514 |
11/10/2017 | 5,015.00p | 5,080.00p | 4,982.00p | 5,050.00p | 641620 |
10/10/2017 | 5,135.00p | 5,150.00p | 5,080.00p | 5,115.00p | 346069 |
09/10/2017 | 5,150.00p | 5,175.00p | 5,120.00p | 5,120.00p | 334681 |
06/10/2017 | 5,165.00p | 5,190.00p | 5,125.00p | 5,165.00p | 580577 |
05/10/2017 | 5,190.00p | 5,205.00p | 5,130.00p | 5,170.00p | 614099 |
04/10/2017 | 5,310.00p | 5,355.00p | 5,235.00p | 5,245.00p | 1012769 |
03/10/2017 | 5,300.00p | 5,325.00p | 5,260.00p | 5,320.00p | 394764 |
02/10/2017 | 5,260.00p | 5,295.00p | 5,235.00p | 5,290.00p | 439677 |
29/09/2017 | 5,275.00p | 5,280.00p | 5,225.00p | 5,260.00p | 402290 |
28/09/2017 | 5,270.00p | 5,275.00p | 5,185.00p | 5,255.00p | 578170 |
27/09/2017 | 5,135.00p | 5,270.00p | 5,135.00p | 5,260.00p | 739774 |
26/09/2017 | 5,200.00p | 5,210.00p | 5,130.00p | 5,135.00p | 452667 |
25/09/2017 | 5,125.00p | 5,210.00p | 5,125.00p | 5,195.00p | 323021 |
22/09/2017 | 5,085.00p | 5,145.00p | 5,060.00p | 5,140.00p | 412747 |
21/09/2017 | 5,065.00p | 5,095.00p | 5,020.00p | 5,085.00p | 406734 |
20/09/2017 | 4,985.00p | 5,080.00p | 4,971.00p | 5,070.00p | 1096200 |
19/09/2017 | 4,975.00p | 5,020.00p | 4,971.00p | 4,978.00p | 491995 |
18/09/2017 | 5,070.00p | 5,085.00p | 4,952.00p | 4,973.00p | 786276 |
15/09/2017 | 5,040.00p | 5,115.00p | 5,010.00p | 5,045.00p | 1437635 |
14/09/2017 | 4,770.00p | 5,020.00p | 4,730.00p | 4,994.00p | 2523868 |
13/09/2017 | 4,390.00p | 4,449.00p | 4,372.00p | 4,417.00p | 865546 |
12/09/2017 | 4,327.00p | 4,402.00p | 4,312.00p | 4,400.00p | 686882 |
11/09/2017 | 4,384.00p | 4,384.00p | 4,320.00p | 4,342.00p | 520373 |
08/09/2017 | 4,377.00p | 4,388.00p | 4,293.00p | 4,354.00p | 568031 |
07/09/2017 | 4,376.00p | 4,436.00p | 4,337.00p | 4,378.00p | 462043 |
06/09/2017 | 4,262.00p | 4,374.00p | 4,248.00p | 4,374.00p | 734178 |
05/09/2017 | 4,266.00p | 4,322.00p | 4,233.00p | 4,267.00p | 649488 |
04/09/2017 | 4,127.00p | 4,260.00p | 4,061.00p | 4,227.00p | 471060 |
01/09/2017 | 4,130.00p | 4,147.00p | 4,102.00p | 4,134.00p | 464638 |
31/08/2017 | 4,057.00p | 4,139.00p | 4,023.00p | 4,129.00p | 490487 |
30/08/2017 | 4,082.00p | 4,101.00p | 4,035.00p | 4,046.00p | 451889 |
29/08/2017 | 4,150.00p | 4,150.00p | 4,051.00p | 4,060.00p | 433508 |
25/08/2017 | 4,094.00p | 4,162.00p | 4,066.00p | 4,143.00p | 386412 |
24/08/2017 | 4,162.00p | 4,194.00p | 4,070.00p | 4,104.00p | 550517 |
23/08/2017 | 4,165.00p | 4,182.00p | 4,109.00p | 4,156.00p | 322219 |
22/08/2017 | 4,180.00p | 4,220.00p | 4,151.00p | 4,175.00p | 396716 |
21/08/2017 | 4,134.00p | 4,187.00p | 4,134.00p | 4,163.00p | 379521 |
18/08/2017 | 4,188.00p | 4,195.00p | 4,133.00p | 4,150.00p | 374471 |
17/08/2017 | 4,259.00p | 4,279.00p | 4,191.00p | 4,204.00p | 480475 |
16/08/2017 | 4,277.00p | 4,300.00p | 4,252.00p | 4,264.00p | 526248 |
15/08/2017 | 4,341.00p | 4,341.00p | 4,186.00p | 4,271.00p | 914357 |
14/08/2017 | 4,405.00p | 4,411.00p | 4,352.00p | 4,395.00p | 305400 |
11/08/2017 | 4,390.00p | 4,428.00p | 4,369.00p | 4,400.00p | 460202 |
10/08/2017 | 4,391.00p | 4,413.00p | 4,367.00p | 4,405.00p | 449993 |
09/08/2017 | 4,365.00p | 4,460.00p | 4,353.00p | 4,409.00p | 634066 |
08/08/2017 | 4,333.00p | 4,397.00p | 4,308.00p | 4,368.00p | 547340 |
07/08/2017 | 4,404.00p | 4,404.00p | 4,274.00p | 4,331.00p | 722125 |
04/08/2017 | 4,390.00p | 4,414.00p | 4,353.00p | 4,393.00p | 732096 |
03/08/2017 | 4,325.00p | 4,491.00p | 4,269.00p | 4,401.00p | 1575236 |
02/08/2017 | 3,984.00p | 4,032.00p | 3,941.00p | 4,013.00p | 744524 |
01/08/2017 | 3,962.00p | 3,995.00p | 3,927.00p | 3,973.00p | 710183 |
31/07/2017 | 3,853.00p | 3,995.00p | 3,806.00p | 3,950.00p | 1323798 |
28/07/2017 | 3,926.00p | 3,926.00p | 3,815.00p | 3,865.00p | 428873 |
27/07/2017 | 3,791.00p | 3,951.00p | 3,791.00p | 3,927.00p | 622759 |
26/07/2017 | 3,738.00p | 3,802.00p | 3,729.00p | 3,780.00p | 338406 |
25/07/2017 | 3,711.00p | 3,751.00p | 3,683.00p | 3,734.00p | 429071 |
24/07/2017 | 3,821.00p | 3,824.00p | 3,680.00p | 3,710.00p | 710785 |
21/07/2017 | 3,793.00p | 3,912.00p | 3,791.00p | 3,827.00p | 890215 |
20/07/2017 | 3,694.00p | 3,785.00p | 3,683.00p | 3,783.00p | 429791 |
19/07/2017 | 3,729.00p | 3,733.00p | 3,668.00p | 3,680.00p | 326504 |
18/07/2017 | 3,665.00p | 3,745.00p | 3,665.00p | 3,712.00p | 498708 |
17/07/2017 | 3,653.00p | 3,683.00p | 3,653.00p | 3,673.00p | 273713 |
14/07/2017 | 3,704.00p | 3,717.00p | 3,649.00p | 3,655.00p | 267658 |
13/07/2017 | 3,632.00p | 3,710.00p | 3,631.00p | 3,694.00p | 474219 |
12/07/2017 | 3,625.00p | 3,648.00p | 3,565.00p | 3,618.00p | 632141 |
11/07/2017 | 3,681.00p | 3,704.00p | 3,600.00p | 3,617.00p | 744608 |
10/07/2017 | 3,773.00p | 3,792.00p | 3,693.00p | 3,693.00p | 505869 |
07/07/2017 | 3,799.00p | 3,799.00p | 3,746.00p | 3,766.00p | 577177 |
06/07/2017 | 3,762.00p | 3,824.00p | 3,753.00p | 3,785.00p | 716371 |
05/07/2017 | 3,881.00p | 3,916.00p | 3,861.00p | 3,905.00p | 424674 |
04/07/2017 | 3,879.00p | 3,906.00p | 3,877.00p | 3,881.00p | 400395 |
03/07/2017 | 3,817.00p | 3,904.00p | 3,807.00p | 3,890.00p | 601735 |
30/06/2017 | 3,966.00p | 3,973.00p | 3,845.00p | 3,856.00p | 948045 |
29/06/2017 | 3,974.00p | 3,994.00p | 3,939.00p | 3,976.00p | 524405 |
28/06/2017 | 3,956.00p | 4,029.00p | 3,944.00p | 3,952.00p | 560808 |
27/06/2017 | 3,964.00p | 4,001.00p | 3,944.00p | 3,955.00p | 509818 |
26/06/2017 | 4,069.00p | 4,076.00p | 3,996.00p | 4,000.00p | 648393 |
23/06/2017 | 4,014.00p | 4,068.00p | 4,003.00p | 4,047.00p | 373371 |
22/06/2017 | 3,985.00p | 4,016.00p | 3,962.00p | 3,996.00p | 308064 |
21/06/2017 | 4,018.00p | 4,038.00p | 3,963.00p | 3,980.00p | 588299 |
*Close Price adjusted for both dividends and splits