Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/06/2019 | 2,218.75p | 2,312.50p | 2,062.50p | 2,218.75p | 501 |
05/06/2019 | 2,218.75p | 2,218.75p | 2,125.00p | 2,218.75p | 134 |
04/06/2019 | 2,218.75p | 2,312.50p | 2,125.00p | 2,218.75p | 160 |
03/06/2019 | 2,218.75p | 2,218.75p | 2,128.75p | 2,218.75p | 386 |
31/05/2019 | 2,218.75p | 2,312.50p | 2,128.75p | 2,218.75p | 237 |
30/05/2019 | 2,218.75p | 2,218.75p | 2,128.75p | 2,218.75p | 121 |
29/05/2019 | 2,125.00p | 2,218.75p | 2,093.75p | 2,218.75p | 572 |
28/05/2019 | 2,093.75p | 2,185.00p | 2,062.50p | 2,125.00p | 915 |
24/05/2019 | 2,093.75p | 2,123.75p | 2,078.13p | 2,093.75p | 861 |
23/05/2019 | 2,218.75p | 2,218.75p | 2,062.50p | 2,093.75p | 621 |
22/05/2019 | 2,218.75p | 2,218.75p | 2,188.75p | 2,218.75p | 225 |
21/05/2019 | 2,312.50p | 2,331.25p | 2,200.00p | 2,218.75p | 573 |
20/05/2019 | 2,312.50p | 2,343.75p | 2,252.50p | 2,312.50p | 917 |
17/05/2019 | 2,312.50p | 2,362.50p | 2,252.50p | 2,312.50p | 2016 |
16/05/2019 | 2,218.75p | 2,375.00p | 2,203.13p | 2,312.50p | 3821 |
15/05/2019 | 2,156.25p | 2,250.00p | 2,156.25p | 2,218.75p | 1398 |
14/05/2019 | 2,125.00p | 2,312.44p | 2,062.50p | 2,156.25p | 3056 |
13/05/2019 | 2,062.50p | 2,118.75p | 2,062.50p | 2,062.50p | 238 |
10/05/2019 | 2,062.50p | 2,103.75p | 2,000.00p | 2,062.50p | 336 |
09/05/2019 | 2,062.50p | 2,093.75p | 2,000.00p | 2,062.50p | 662 |
08/05/2019 | 2,093.75p | 2,131.25p | 2,000.00p | 2,062.50p | 152 |
07/05/2019 | 2,031.25p | 2,187.50p | 2,031.25p | 2,093.75p | 1203 |
03/05/2019 | 2,031.25p | 2,062.50p | 1,937.50p | 2,031.25p | 436 |
02/05/2019 | 1,937.50p | 2,175.00p | 1,877.50p | 2,031.25p | 1531 |
01/05/2019 | 1,812.50p | 2,187.50p | 1,812.50p | 1,937.50p | 6443 |
30/04/2019 | 1,781.25p | 1,806.24p | 1,750.00p | 1,781.25p | 704 |
29/04/2019 | 1,656.25p | 1,687.50p | 1,641.88p | 1,656.25p | 1078 |
26/04/2019 | 1,656.25p | 1,681.25p | 1,637.50p | 1,656.25p | 387 |
25/04/2019 | 1,656.25p | 1,687.50p | 1,637.50p | 1,656.25p | 923 |
24/04/2019 | 1,625.00p | 1,687.50p | 1,606.25p | 1,656.25p | 956 |
23/04/2019 | 1,593.75p | 1,687.50p | 1,593.75p | 1,625.00p | 3065 |
18/04/2019 | 1,593.75p | 1,625.00p | 1,579.37p | 1,625.00p | 748 |
17/04/2019 | 1,593.75p | 1,625.00p | 1,579.81p | 1,593.75p | 538 |
16/04/2019 | 1,593.75p | 1,625.00p | 1,568.81p | 1,593.75p | 525 |
15/04/2019 | 1,593.75p | 1,624.31p | 1,568.75p | 1,593.75p | 1106 |
12/04/2019 | 1,593.75p | 1,625.00p | 1,568.75p | 1,593.75p | 413 |
11/04/2019 | 1,593.75p | 1,625.00p | 1,568.75p | 1,593.75p | 369 |
10/04/2019 | 1,612.50p | 1,640.63p | 1,575.00p | 1,593.75p | 876 |
09/04/2019 | 1,625.00p | 1,678.13p | 1,612.50p | 1,612.50p | 1421 |
08/04/2019 | 1,625.00p | 1,668.75p | 1,562.50p | 1,625.00p | 359 |
05/04/2019 | 1,625.00p | 1,667.50p | 1,512.50p | 1,625.00p | 352 |
04/04/2019 | 1,625.00p | 1,656.25p | 1,593.75p | 1,625.00p | 795 |
03/04/2019 | 1,593.75p | 1,668.75p | 1,562.50p | 1,625.00p | 242 |
02/04/2019 | 1,606.25p | 1,687.50p | 1,565.63p | 1,593.75p | 2199 |
01/04/2019 | 1,500.00p | 1,612.50p | 1,500.00p | 1,606.25p | 2490 |
29/03/2019 | 1,515.63p | 1,515.63p | 1,437.50p | 1,500.00p | 268 |
28/03/2019 | 1,500.00p | 1,562.50p | 1,468.75p | 1,515.63p | 1236 |
27/03/2019 | 1,406.25p | 1,553.13p | 1,375.00p | 1,500.00p | 1204 |
26/03/2019 | 1,406.25p | 1,406.25p | 1,406.25p | 1,406.25p | 0 |
25/03/2019 | 1,375.00p | 1,425.00p | 1,375.00p | 1,406.25p | 344 |
22/03/2019 | 1,406.25p | 1,406.25p | 1,375.00p | 1,406.25p | 242 |
21/03/2019 | 1,406.25p | 1,425.00p | 1,375.00p | 1,406.25p | 315 |
20/03/2019 | 1,390.63p | 1,418.75p | 1,375.00p | 1,406.25p | 293 |
19/03/2019 | 1,375.00p | 1,437.50p | 1,312.50p | 1,390.63p | 1890 |
18/03/2019 | 1,375.00p | 1,384.38p | 1,312.50p | 1,375.00p | 50 |
15/03/2019 | 1,375.00p | 1,375.00p | 1,362.50p | 1,375.00p | 46 |
14/03/2019 | 1,375.00p | 1,406.25p | 1,312.50p | 1,375.00p | 130 |
13/03/2019 | 1,343.75p | 1,406.25p | 1,312.50p | 1,375.00p | 837 |
12/03/2019 | 1,421.88p | 1,421.88p | 1,315.63p | 1,343.75p | 388 |
11/03/2019 | 1,343.75p | 1,406.25p | 1,281.25p | 1,375.00p | 1105 |
08/03/2019 | 1,343.75p | 1,362.50p | 1,343.75p | 1,343.75p | 270 |
07/03/2019 | 1,343.75p | 1,362.50p | 1,281.25p | 1,343.75p | 259 |
06/03/2019 | 1,375.00p | 1,387.50p | 1,281.25p | 1,343.75p | 323 |
05/03/2019 | 1,359.38p | 1,375.00p | 1,359.38p | 1,375.00p | 142 |
04/03/2019 | 1,359.38p | 1,406.25p | 1,312.50p | 1,359.38p | 35 |
01/03/2019 | 1,328.13p | 1,374.94p | 1,281.25p | 1,359.38p | 347 |
28/02/2019 | 1,328.13p | 1,374.94p | 1,281.25p | 1,328.13p | 208 |
27/02/2019 | 1,328.13p | 1,328.13p | 1,281.25p | 1,328.13p | 51 |
26/02/2019 | 1,328.13p | 1,328.13p | 1,281.25p | 1,328.13p | 29 |
25/02/2019 | 1,328.13p | 1,328.13p | 1,281.25p | 1,328.13p | 394 |
22/02/2019 | 1,312.50p | 1,343.75p | 1,250.06p | 1,328.13p | 694 |
21/02/2019 | 1,359.38p | 1,406.25p | 1,262.50p | 1,312.50p | 498 |
20/02/2019 | 1,359.38p | 1,406.25p | 1,312.50p | 1,359.38p | 65 |
19/02/2019 | 1,343.75p | 1,375.00p | 1,312.50p | 1,359.38p | 243 |
18/02/2019 | 1,343.75p | 1,343.75p | 1,312.50p | 1,343.75p | 41 |
15/02/2019 | 1,390.63p | 1,390.63p | 1,250.00p | 1,343.75p | 215 |
14/02/2019 | 1,390.63p | 1,390.63p | 1,375.00p | 1,390.63p | 22 |
13/02/2019 | 1,390.63p | 1,390.63p | 1,343.75p | 1,390.63p | 144 |
12/02/2019 | 1,390.63p | 1,390.63p | 1,375.00p | 1,390.63p | 102 |
11/02/2019 | 1,390.63p | 1,390.63p | 1,343.75p | 1,390.63p | 169 |
08/02/2019 | 1,390.63p | 1,406.25p | 1,375.00p | 1,390.63p | 110 |
07/02/2019 | 1,437.50p | 1,437.50p | 1,343.75p | 1,390.63p | 584 |
06/02/2019 | 1,437.50p | 1,437.50p | 1,375.00p | 1,437.50p | 88 |
05/02/2019 | 1,437.50p | 1,437.50p | 1,375.00p | 1,437.50p | 12 |
04/02/2019 | 1,437.50p | 1,437.50p | 1,375.00p | 1,437.50p | 141 |
01/02/2019 | 1,437.50p | 1,500.00p | 1,375.00p | 1,437.50p | 112 |
31/01/2019 | 1,437.50p | 1,474.94p | 1,375.00p | 1,437.50p | 489 |
30/01/2019 | 1,421.88p | 1,421.88p | 1,331.25p | 1,406.25p | 200 |
29/01/2019 | 1,437.50p | 1,500.00p | 1,320.00p | 1,421.88p | 402 |
28/01/2019 | 1,437.50p | 1,437.50p | 1,375.00p | 1,437.50p | 86 |
25/01/2019 | 1,437.50p | 1,437.50p | 1,375.00p | 1,437.50p | 29 |
24/01/2019 | 1,437.50p | 1,437.50p | 1,375.00p | 1,437.50p | 217 |
23/01/2019 | 1,437.50p | 1,437.50p | 1,433.75p | 1,437.50p | 38 |
22/01/2019 | 1,453.13p | 1,453.13p | 1,406.25p | 1,437.50p | 246 |
21/01/2019 | 1,468.75p | 1,468.75p | 1,406.25p | 1,453.13p | 463 |
18/01/2019 | 1,468.75p | 1,468.75p | 1,456.25p | 1,468.75p | 69 |
17/01/2019 | 1,468.75p | 1,468.75p | 1,437.50p | 1,468.75p | 248 |
16/01/2019 | 1,468.75p | 1,468.75p | 1,437.50p | 1,468.75p | 16 |
15/01/2019 | 1,468.75p | 1,473.12p | 1,443.75p | 1,468.75p | 294 |
14/01/2019 | 1,468.75p | 1,473.12p | 1,468.75p | 1,468.75p | 71 |
11/01/2019 | 1,468.75p | 1,473.75p | 1,443.75p | 1,468.75p | 335 |
10/01/2019 | 1,468.75p | 1,473.75p | 1,443.75p | 1,468.75p | 260 |
09/01/2019 | 1,468.75p | 1,481.25p | 1,364.56p | 1,468.75p | 633 |
08/01/2019 | 1,390.63p | 1,468.75p | 1,390.63p | 1,468.75p | 495 |
07/01/2019 | 1,375.00p | 1,406.25p | 1,367.50p | 1,390.63p | 761 |
04/01/2019 | 1,328.13p | 1,375.00p | 1,328.13p | 1,375.00p | 881 |
03/01/2019 | 1,312.50p | 1,337.50p | 1,287.50p | 1,328.13p | 891 |
02/01/2019 | 1,312.50p | 1,343.75p | 1,281.25p | 1,312.50p | 1080 |
31/12/2018 | 1,312.50p | 1,312.50p | 1,281.25p | 1,312.50p | 19 |
28/12/2018 | 1,312.50p | 1,312.50p | 1,281.25p | 1,312.50p | 242 |
27/12/2018 | 1,312.50p | 1,312.50p | 1,281.25p | 1,312.50p | 3 |
24/12/2018 | 1,312.50p | 1,312.50p | 1,281.25p | 1,312.50p | 34 |
21/12/2018 | 1,312.50p | 1,312.50p | 1,281.25p | 1,312.50p | 583 |
20/12/2018 | 1,390.63p | 1,390.63p | 1,281.25p | 1,312.50p | 699 |
19/12/2018 | 1,390.63p | 1,390.63p | 1,343.75p | 1,390.63p | 547 |
18/12/2018 | 1,390.63p | 1,390.63p | 1,375.00p | 1,390.63p | 1 |
17/12/2018 | 1,390.63p | 1,390.63p | 1,343.75p | 1,390.63p | 124 |
14/12/2018 | 1,390.63p | 1,390.63p | 1,343.75p | 1,390.63p | 0 |
13/12/2018 | 1,406.25p | 1,406.25p | 1,343.75p | 1,390.63p | 128 |
12/12/2018 | 1,437.50p | 1,437.50p | 1,375.00p | 1,406.25p | 64 |
11/12/2018 | 1,437.50p | 1,437.50p | 1,375.00p | 1,437.50p | 146 |
10/12/2018 | 1,437.50p | 1,437.50p | 1,437.50p | 1,437.50p | 0 |
07/12/2018 | 1,437.50p | 1,437.50p | 1,387.50p | 1,437.50p | 144 |
06/12/2018 | 1,421.88p | 1,437.50p | 1,375.00p | 1,437.50p | 600 |
05/12/2018 | 1,437.50p | 1,484.38p | 1,343.75p | 1,421.88p | 230 |
04/12/2018 | 1,437.50p | 1,437.50p | 1,328.13p | 1,437.50p | 460 |
03/12/2018 | 1,453.13p | 1,453.13p | 1,375.00p | 1,437.50p | 326 |
30/11/2018 | 1,468.75p | 1,468.75p | 1,375.00p | 1,453.13p | 522 |
29/11/2018 | 1,468.75p | 1,500.00p | 1,437.50p | 1,468.75p | 420 |
28/11/2018 | 1,500.00p | 1,500.00p | 1,437.50p | 1,468.75p | 422 |
27/11/2018 | 1,500.00p | 1,562.50p | 1,437.50p | 1,500.00p | 88 |
26/11/2018 | 1,553.62p | 1,553.62p | 1,429.33p | 1,491.48p | 125 |
23/11/2018 | 754.13p | 1,553.62p | 754.13p | 1,553.62p | 16 |
22/11/2018 | 1,553.62p | 1,553.62p | 1,491.48p | 1,522.55p | 46 |
21/11/2018 | 1,553.62p | 1,569.16p | 1,429.33p | 1,553.62p | 1387 |
20/11/2018 | 1,584.69p | 1,584.69p | 1,553.62p | 1,584.69p | 144 |
19/11/2018 | 1,584.69p | 1,603.34p | 1,491.48p | 1,584.69p | 758 |
16/11/2018 | 1,584.69p | 1,615.77p | 1,553.62p | 1,584.69p | 66 |
15/11/2018 | 1,584.69p | 1,597.12p | 1,553.62p | 1,584.69p | 15 |
14/11/2018 | 1,584.69p | 1,597.12p | 1,553.62p | 1,584.69p | 155 |
13/11/2018 | 1,584.69p | 1,585.32p | 1,553.62p | 1,584.69p | 486 |
12/11/2018 | 1,584.69p | 1,584.69p | 1,553.62p | 1,584.69p | 145 |
09/11/2018 | 1,584.69p | 1,603.34p | 1,553.62p | 1,584.69p | 214 |
08/11/2018 | 1,553.62p | 1,603.34p | 1,491.48p | 1,584.69p | 554 |
07/11/2018 | 1,522.55p | 1,597.12p | 1,460.40p | 1,553.62p | 463 |
06/11/2018 | 1,460.40p | 1,615.77p | 1,385.83p | 1,522.55p | 146 |
05/11/2018 | 1,460.40p | 1,497.69p | 1,385.83p | 1,460.40p | 202 |
02/11/2018 | 1,460.40p | 1,497.69p | 1,367.19p | 1,460.40p | 93 |
01/11/2018 | 1,460.40p | 1,460.40p | 1,367.19p | 1,460.40p | 316 |
31/10/2018 | 1,460.40p | 1,460.40p | 1,367.19p | 1,460.40p | 3 |
30/10/2018 | 1,460.40p | 1,460.40p | 1,339.22p | 1,460.40p | 345 |
29/10/2018 | 1,460.40p | 1,460.40p | 1,379.62p | 1,460.40p | 1 |
26/10/2018 | 1,491.48p | 1,491.48p | 1,410.69p | 1,460.40p | 74 |
25/10/2018 | 1,491.48p | 1,491.48p | 1,491.48p | 1,491.48p | 0 |
24/10/2018 | 1,491.48p | 1,491.48p | 1,429.33p | 1,491.48p | 5 |
23/10/2018 | 1,491.48p | 1,491.48p | 1,466.62p | 1,491.48p | 29 |
22/10/2018 | 1,584.69p | 1,584.69p | 1,491.48p | 1,491.48p | 269 |
19/10/2018 | 1,646.84p | 1,646.84p | 1,553.62p | 1,584.69p | 262 |
18/10/2018 | 1,646.84p | 1,646.84p | 1,553.62p | 1,646.84p | 189 |
17/10/2018 | 1,708.98p | 1,708.98p | 1,491.48p | 1,646.84p | 1057 |
16/10/2018 | 1,522.55p | 1,522.55p | 1,429.33p | 1,522.55p | 24 |
15/10/2018 | 1,522.55p | 1,522.55p | 1,429.33p | 1,522.55p | 84 |
12/10/2018 | 1,522.55p | 1,522.55p | 1,479.05p | 1,522.55p | 144 |
11/10/2018 | 1,522.55p | 1,522.55p | 1,435.55p | 1,522.55p | 291 |
10/10/2018 | 1,522.55p | 1,553.62p | 1,472.83p | 1,522.55p | 66 |
09/10/2018 | 1,522.55p | 1,553.62p | 1,472.83p | 1,522.55p | 102 |
08/10/2018 | 1,522.55p | 1,584.07p | 1,469.11p | 1,522.55p | 62 |
05/10/2018 | 1,522.55p | 1,587.80p | 1,466.62p | 1,522.55p | 81 |
04/10/2018 | 1,460.40p | 1,547.41p | 1,460.40p | 1,522.55p | 788 |
03/10/2018 | 1,460.40p | 1,559.84p | 1,429.95p | 1,460.40p | 2751 |
02/10/2018 | 1,429.33p | 1,429.33p | 1,373.40p | 1,398.26p | 35 |
01/10/2018 | 1,398.26p | 1,429.33p | 1,373.40p | 1,429.33p | 258 |
28/09/2018 | 1,398.26p | 1,404.47p | 1,398.26p | 1,398.26p | 1 |
27/09/2018 | 1,398.26p | 1,404.47p | 1,373.40p | 1,398.26p | 38 |
26/09/2018 | 1,398.26p | 1,410.69p | 1,373.40p | 1,398.26p | 64 |
25/09/2018 | 1,367.19p | 1,423.12p | 1,367.19p | 1,398.26p | 357 |
24/09/2018 | 1,367.19p | 1,410.69p | 1,305.04p | 1,367.19p | 35 |
21/09/2018 | 1,367.19p | 1,367.19p | 1,305.04p | 1,367.19p | 22 |
20/09/2018 | 1,367.19p | 1,385.83p | 1,367.19p | 1,367.19p | 168 |
19/09/2018 | 1,367.19p | 1,367.19p | 1,367.19p | 1,367.19p | 0 |
18/09/2018 | 1,460.40p | 1,460.40p | 1,336.11p | 1,367.19p | 204 |
17/09/2018 | 1,522.55p | 1,534.98p | 1,429.33p | 1,460.40p | 457 |
14/09/2018 | 1,646.84p | 1,646.84p | 1,429.33p | 1,522.55p | 1593 |
13/09/2018 | 1,708.98p | 1,708.98p | 1,615.77p | 1,646.84p | 1042 |
12/09/2018 | 1,708.98p | 1,708.98p | 1,677.91p | 1,708.98p | 224 |
11/09/2018 | 1,708.98p | 1,708.98p | 1,615.77p | 1,708.98p | 1795 |
10/09/2018 | 1,708.98p | 1,708.98p | 1,677.91p | 1,708.98p | 268 |
07/09/2018 | 1,677.91p | 1,708.98p | 1,677.91p | 1,708.98p | 131 |
06/09/2018 | 1,677.91p | 1,696.56p | 1,622.60p | 1,646.84p | 970 |
05/09/2018 | 1,677.91p | 1,727.63p | 1,637.52p | 1,677.91p | 1988 |
04/09/2018 | 1,584.69p | 1,727.63p | 1,553.62p | 1,677.91p | 3541 |
03/09/2018 | 1,584.69p | 1,584.69p | 1,560.46p | 1,584.69p | 7 |
31/08/2018 | 1,615.77p | 1,615.77p | 1,559.84p | 1,584.69p | 425 |
30/08/2018 | 1,615.77p | 1,646.84p | 1,615.77p | 1,615.77p | 8 |
29/08/2018 | 1,615.77p | 1,646.84p | 1,578.48p | 1,615.77p | 4 |
28/08/2018 | 1,584.69p | 1,677.91p | 1,584.69p | 1,615.77p | 243 |
24/08/2018 | 1,584.69p | 1,603.34p | 1,584.69p | 1,584.69p | 250 |
23/08/2018 | 1,584.69p | 1,597.12p | 1,584.69p | 1,584.69p | 16 |
22/08/2018 | 1,584.69p | 1,615.77p | 1,566.05p | 1,584.69p | 134 |
21/08/2018 | 1,584.69p | 1,584.69p | 1,566.05p | 1,584.69p | 11 |
*Close Price adjusted for both dividends and splits