Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/08/2018 | 1,615.77p | 1,615.77p | 1,566.05p | 1,584.69p | 119 |
17/08/2018 | 1,646.84p | 1,646.84p | 1,615.77p | 1,615.77p | 50 |
16/08/2018 | 1,584.69p | 1,659.27p | 1,559.84p | 1,646.84p | 477 |
15/08/2018 | 1,615.77p | 1,615.77p | 1,559.84p | 1,584.69p | 424 |
14/08/2018 | 1,460.40p | 1,584.69p | 1,460.40p | 1,584.69p | 839 |
13/08/2018 | 1,584.69p | 1,584.69p | 1,460.40p | 1,491.48p | 1200 |
10/08/2018 | 1,615.77p | 1,615.77p | 1,553.62p | 1,584.69p | 315 |
09/08/2018 | 1,708.98p | 1,708.98p | 1,615.77p | 1,646.84p | 885 |
08/08/2018 | 1,708.98p | 1,708.98p | 1,677.91p | 1,708.98p | 106 |
07/08/2018 | 1,708.98p | 1,708.98p | 1,708.98p | 1,708.98p | 0 |
06/08/2018 | 1,708.98p | 1,708.98p | 1,679.78p | 1,708.98p | 12 |
03/08/2018 | 1,708.98p | 1,708.98p | 1,677.91p | 1,708.98p | 340 |
02/08/2018 | 1,708.98p | 1,708.98p | 1,677.91p | 1,708.98p | 3 |
01/08/2018 | 1,708.98p | 1,708.98p | 1,677.91p | 1,708.98p | 517 |
31/07/2018 | 1,708.98p | 1,708.98p | 1,677.91p | 1,708.98p | 245 |
30/07/2018 | 1,708.98p | 1,708.98p | 1,677.91p | 1,708.98p | 224 |
27/07/2018 | 1,708.98p | 1,708.98p | 1,677.91p | 1,708.98p | 285 |
26/07/2018 | 1,708.98p | 1,708.98p | 1,702.77p | 1,708.98p | 29 |
25/07/2018 | 1,708.98p | 1,708.98p | 1,708.98p | 1,708.98p | 140 |
24/07/2018 | 1,708.98p | 1,720.79p | 1,684.13p | 1,708.98p | 244 |
23/07/2018 | 1,740.06p | 1,740.06p | 1,677.91p | 1,708.98p | 347 |
20/07/2018 | 1,740.06p | 1,740.06p | 1,704.63p | 1,740.06p | 42 |
19/07/2018 | 1,740.06p | 1,764.91p | 1,708.98p | 1,740.06p | 69 |
18/07/2018 | 1,740.06p | 1,764.91p | 1,704.63p | 1,740.06p | 306 |
17/07/2018 | 1,740.06p | 1,764.91p | 1,702.77p | 1,740.06p | 260 |
16/07/2018 | 1,740.06p | 1,758.70p | 1,696.56p | 1,740.06p | 39 |
13/07/2018 | 1,740.06p | 1,764.91p | 1,696.56p | 1,740.06p | 336 |
12/07/2018 | 1,740.06p | 1,764.91p | 1,677.91p | 1,740.06p | 177 |
11/07/2018 | 1,740.06p | 1,802.20p | 1,696.56p | 1,740.06p | 143 |
10/07/2018 | 1,740.06p | 1,771.13p | 1,677.91p | 1,740.06p | 445 |
09/07/2018 | 1,740.06p | 1,802.20p | 1,696.56p | 1,740.06p | 221 |
06/07/2018 | 1,740.06p | 1,740.06p | 1,721.41p | 1,740.06p | 97 |
05/07/2018 | 1,740.06p | 1,802.20p | 1,721.41p | 1,740.06p | 240 |
04/07/2018 | 1,895.42p | 1,895.42p | 1,677.91p | 1,740.06p | 599 |
03/07/2018 | 1,895.42p | 1,895.42p | 1,864.35p | 1,895.42p | 179 |
02/07/2018 | 1,895.42p | 1,895.42p | 1,864.35p | 1,895.42p | 348 |
29/06/2018 | 1,895.42p | 1,914.06p | 1,864.35p | 1,895.42p | 118 |
28/06/2018 | 1,895.42p | 1,914.06p | 1,864.35p | 1,895.42p | 186 |
27/06/2018 | 1,895.42p | 1,895.42p | 1,864.35p | 1,895.42p | 345 |
26/06/2018 | 1,895.42p | 1,895.42p | 1,864.35p | 1,895.42p | 595 |
25/06/2018 | 1,895.42p | 1,895.42p | 1,864.35p | 1,895.42p | 122 |
22/06/2018 | 1,895.42p | 1,895.42p | 1,881.75p | 1,895.42p | 48 |
21/06/2018 | 1,895.42p | 1,895.42p | 1,864.35p | 1,895.42p | 658 |
20/06/2018 | 1,895.42p | 1,914.06p | 1,876.78p | 1,895.42p | 151 |
19/06/2018 | 1,895.42p | 1,926.49p | 1,864.35p | 1,895.42p | 1326 |
18/06/2018 | 1,895.42p | 1,907.85p | 1,876.78p | 1,895.42p | 1022 |
15/06/2018 | 1,895.42p | 1,901.63p | 1,864.35p | 1,895.42p | 663 |
14/06/2018 | 1,957.56p | 1,957.56p | 1,864.35p | 1,895.42p | 2508 |
13/06/2018 | 2,181.29p | 2,181.29p | 2,088.07p | 2,144.00p | 466 |
12/06/2018 | 2,237.22p | 2,237.22p | 2,113.55p | 2,181.29p | 518 |
11/06/2018 | 2,330.43p | 2,330.43p | 2,175.07p | 2,237.22p | 660 |
08/06/2018 | 2,237.22p | 2,255.86p | 2,187.50p | 2,237.22p | 215 |
07/06/2018 | 2,237.22p | 2,255.86p | 2,224.79p | 2,237.22p | 95 |
06/06/2018 | 2,237.22p | 2,293.15p | 2,224.79p | 2,237.22p | 173 |
05/06/2018 | 2,206.14p | 2,255.86p | 2,206.14p | 2,237.22p | 230 |
04/06/2018 | 2,206.14p | 2,237.22p | 2,206.14p | 2,206.14p | 501 |
01/06/2018 | 2,206.14p | 2,240.94p | 2,119.14p | 2,206.14p | 485 |
31/05/2018 | 2,175.07p | 2,237.22p | 2,175.07p | 2,206.14p | 328 |
30/05/2018 | 2,144.00p | 2,237.22p | 2,144.00p | 2,175.07p | 335 |
29/05/2018 | 2,206.14p | 2,299.36p | 2,175.07p | 2,299.36p | 736 |
25/05/2018 | 2,299.36p | 2,423.65p | 2,175.07p | 2,206.14p | 4365 |
24/05/2018 | 2,019.71p | 2,485.80p | 2,019.71p | 2,299.36p | 12120 |
23/05/2018 | 1,771.13p | 2,088.07p | 1,771.13p | 2,019.71p | 3349 |
22/05/2018 | 1,746.27p | 2,063.21p | 1,684.13p | 1,895.42p | 6703 |
21/05/2018 | 1,584.69p | 1,615.77p | 1,572.27p | 1,615.77p | 349 |
18/05/2018 | 1,491.48p | 1,603.34p | 1,491.48p | 1,584.69p | 735 |
17/05/2018 | 1,491.48p | 1,534.98p | 1,491.48p | 1,491.48p | 44 |
16/05/2018 | 1,491.48p | 1,534.98p | 1,441.76p | 1,491.48p | 71 |
15/05/2018 | 1,491.48p | 1,522.55p | 1,435.55p | 1,491.48p | 117 |
14/05/2018 | 1,491.48p | 1,553.62p | 1,429.33p | 1,491.48p | 1551 |
11/05/2018 | 1,379.62p | 1,553.62p | 1,379.62p | 1,491.48p | 1139 |
10/05/2018 | 1,379.62p | 1,398.26p | 1,336.11p | 1,379.62p | 91 |
09/05/2018 | 1,379.62p | 1,404.47p | 1,329.90p | 1,379.62p | 154 |
08/05/2018 | 1,379.62p | 1,410.69p | 1,329.90p | 1,379.62p | 693 |
04/05/2018 | 1,367.19p | 1,396.40p | 1,305.04p | 1,379.62p | 2261 |
03/05/2018 | 1,367.19p | 1,367.19p | 1,317.47p | 1,367.19p | 3 |
02/05/2018 | 1,367.19p | 1,367.19p | 1,305.04p | 1,367.19p | 175 |
01/05/2018 | 1,367.19p | 1,367.19p | 1,317.47p | 1,367.19p | 17 |
30/04/2018 | 1,367.19p | 1,367.19p | 1,317.47p | 1,367.19p | 251 |
27/04/2018 | 1,367.19p | 1,367.19p | 1,311.88p | 1,367.19p | 134 |
26/04/2018 | 1,367.19p | 1,367.19p | 1,360.97p | 1,367.19p | 8 |
25/04/2018 | 1,367.19p | 1,367.19p | 1,306.29p | 1,367.19p | 205 |
24/04/2018 | 1,367.19p | 1,367.19p | 1,360.97p | 1,367.19p | 0 |
23/04/2018 | 1,367.19p | 1,367.19p | 1,311.88p | 1,367.19p | 60 |
20/04/2018 | 1,367.19p | 1,367.19p | 1,311.26p | 1,367.19p | 53 |
19/04/2018 | 1,367.19p | 1,367.19p | 1,367.19p | 1,367.19p | 7 |
18/04/2018 | 1,367.19p | 1,379.00p | 1,305.04p | 1,367.19p | 624 |
17/04/2018 | 1,367.19p | 1,367.19p | 1,311.26p | 1,367.19p | 89 |
16/04/2018 | 1,367.19p | 1,367.19p | 1,311.26p | 1,367.19p | 83 |
13/04/2018 | 1,398.26p | 1,398.26p | 1,305.04p | 1,367.19p | 222 |
12/04/2018 | 1,398.26p | 1,398.26p | 1,305.04p | 1,398.26p | 569 |
11/04/2018 | 1,398.26p | 1,398.26p | 1,305.04p | 1,398.26p | 1091 |
10/04/2018 | 1,398.26p | 1,491.48p | 1,305.04p | 1,491.48p | 444 |
09/04/2018 | 1,398.26p | 1,429.33p | 1,311.26p | 1,398.26p | 91 |
06/04/2018 | 1,398.26p | 1,398.26p | 1,305.04p | 1,398.26p | 50 |
05/04/2018 | 1,398.26p | 1,398.26p | 1,305.66p | 1,398.26p | 693 |
04/04/2018 | 1,398.26p | 1,398.26p | 1,329.90p | 1,398.26p | 253 |
03/04/2018 | 1,398.26p | 1,398.26p | 1,311.88p | 1,398.26p | 115 |
29/03/2018 | 1,367.19p | 1,379.00p | 1,305.04p | 1,305.04p | 404 |
28/03/2018 | 1,367.19p | 1,379.62p | 1,367.19p | 1,367.19p | 10 |
27/03/2018 | 1,367.19p | 1,367.19p | 1,311.26p | 1,367.19p | 13 |
26/03/2018 | 1,367.19p | 1,379.62p | 1,367.19p | 1,367.19p | 42 |
23/03/2018 | 1,367.19p | 1,429.33p | 1,305.04p | 1,367.19p | 1582 |
22/03/2018 | 1,460.40p | 1,460.40p | 1,305.04p | 1,367.19p | 1323 |
21/03/2018 | 1,273.97p | 1,472.83p | 1,180.75p | 1,460.40p | 5400 |
20/03/2018 | 1,211.83p | 1,211.83p | 1,180.75p | 1,211.83p | 142 |
19/03/2018 | 1,211.83p | 1,242.90p | 1,180.75p | 1,211.83p | 346 |
16/03/2018 | 1,211.83p | 1,211.83p | 1,193.18p | 1,211.83p | 22 |
15/03/2018 | 1,211.83p | 1,242.90p | 1,180.75p | 1,211.83p | 185 |
14/03/2018 | 1,211.83p | 1,242.90p | 1,193.18p | 1,211.83p | 137 |
13/03/2018 | 1,211.83p | 1,211.83p | 1,193.18p | 1,211.83p | 29 |
12/03/2018 | 1,273.97p | 1,273.97p | 1,211.83p | 1,211.83p | 101 |
09/03/2018 | 1,273.97p | 1,273.97p | 1,242.90p | 1,273.97p | 337 |
08/03/2018 | 1,273.97p | 1,273.97p | 1,242.90p | 1,273.97p | 284 |
07/03/2018 | 1,273.97p | 1,273.97p | 1,246.63p | 1,273.97p | 399 |
06/03/2018 | 1,273.97p | 1,273.97p | 1,246.63p | 1,273.97p | 101 |
05/03/2018 | 1,273.97p | 1,273.97p | 1,249.11p | 1,273.97p | 550 |
02/03/2018 | 1,273.97p | 1,273.97p | 1,249.11p | 1,273.97p | 118 |
01/03/2018 | 1,273.97p | 1,282.67p | 1,242.90p | 1,273.97p | 238 |
28/02/2018 | 1,273.97p | 1,273.97p | 1,261.54p | 1,273.97p | 426 |
27/02/2018 | 1,273.97p | 1,273.97p | 1,261.54p | 1,273.97p | 216 |
26/02/2018 | 1,273.97p | 1,273.97p | 1,262.78p | 1,273.97p | 23 |
23/02/2018 | 1,273.97p | 1,283.29p | 1,242.90p | 1,273.97p | 679 |
22/02/2018 | 1,273.97p | 1,286.40p | 1,242.90p | 1,273.97p | 613 |
21/02/2018 | 1,553.62p | 1,553.62p | 1,242.90p | 1,273.97p | 3248 |
20/02/2018 | 1,553.62p | 1,553.62p | 1,522.55p | 1,553.62p | 63 |
19/02/2018 | 1,553.62p | 1,553.62p | 1,547.41p | 1,553.62p | 36 |
16/02/2018 | 1,553.62p | 1,553.62p | 1,534.98p | 1,553.62p | 235 |
15/02/2018 | 1,553.62p | 1,553.62p | 1,522.55p | 1,553.62p | 122 |
14/02/2018 | 1,553.62p | 1,566.05p | 1,522.55p | 1,553.62p | 452 |
13/02/2018 | 1,460.40p | 1,541.19p | 1,447.98p | 1,522.55p | 1693 |
12/02/2018 | 1,429.33p | 1,522.55p | 1,429.33p | 1,460.40p | 2381 |
09/02/2018 | 1,398.26p | 1,429.33p | 1,367.19p | 1,398.26p | 833 |
08/02/2018 | 1,522.55p | 1,522.55p | 1,305.04p | 1,398.26p | 1071 |
07/02/2018 | 1,522.55p | 1,522.55p | 1,491.48p | 1,522.55p | 54 |
06/02/2018 | 1,522.55p | 1,553.62p | 1,460.40p | 1,522.55p | 40 |
05/02/2018 | 1,522.55p | 1,522.55p | 1,491.48p | 1,522.55p | 19 |
02/02/2018 | 1,553.62p | 1,553.62p | 1,460.40p | 1,522.55p | 85 |
01/02/2018 | 1,584.69p | 1,584.69p | 1,491.48p | 1,522.55p | 543 |
31/01/2018 | 1,584.69p | 1,584.69p | 1,553.00p | 1,584.69p | 607 |
30/01/2018 | 1,584.69p | 1,615.77p | 1,553.62p | 1,584.69p | 303 |
29/01/2018 | 1,584.69p | 1,584.69p | 1,553.00p | 1,584.69p | 184 |
26/01/2018 | 1,584.69p | 1,584.69p | 1,491.48p | 1,584.69p | 506 |
25/01/2018 | 1,584.69p | 1,584.69p | 1,553.62p | 1,584.69p | 108 |
24/01/2018 | 1,584.69p | 1,584.69p | 1,553.62p | 1,584.69p | 241 |
23/01/2018 | 1,584.69p | 1,584.69p | 1,566.05p | 1,584.69p | 8 |
22/01/2018 | 1,584.69p | 1,615.77p | 1,566.05p | 1,584.69p | 193 |
19/01/2018 | 1,584.69p | 1,597.12p | 1,566.05p | 1,584.69p | 170 |
18/01/2018 | 1,584.69p | 1,603.34p | 1,566.05p | 1,584.69p | 110 |
17/01/2018 | 1,584.69p | 1,609.55p | 1,566.05p | 1,584.69p | 222 |
16/01/2018 | 1,584.69p | 1,609.55p | 1,566.05p | 1,584.69p | 350 |
15/01/2018 | 1,646.84p | 1,646.84p | 1,553.62p | 1,584.69p | 395 |
12/01/2018 | 1,646.84p | 1,646.84p | 1,615.77p | 1,646.84p | 136 |
11/01/2018 | 1,677.91p | 1,677.91p | 1,584.69p | 1,646.84p | 718 |
10/01/2018 | 1,677.91p | 1,677.91p | 1,615.77p | 1,677.91p | 463 |
09/01/2018 | 1,677.91p | 1,677.91p | 1,615.77p | 1,677.91p | 620 |
08/01/2018 | 1,677.91p | 1,677.91p | 1,615.77p | 1,677.91p | 40 |
05/01/2018 | 1,677.91p | 1,677.91p | 1,615.77p | 1,677.91p | 205 |
04/01/2018 | 1,677.91p | 1,677.91p | 1,615.77p | 1,677.91p | 122 |
03/01/2018 | 1,677.91p | 1,677.91p | 1,615.77p | 1,677.91p | 71 |
02/01/2018 | 1,708.98p | 1,708.98p | 1,615.77p | 1,677.91p | 3311 |
29/12/2017 | 1,708.98p | 1,708.98p | 1,696.56p | 1,708.98p | 33 |
28/12/2017 | 1,708.98p | 1,708.98p | 1,681.64p | 1,708.98p | 1043 |
27/12/2017 | 1,740.06p | 1,740.06p | 1,677.91p | 1,708.98p | 410 |
22/12/2017 | 1,740.06p | 1,740.06p | 1,696.56p | 1,740.06p | 185 |
21/12/2017 | 1,740.06p | 1,789.77p | 1,684.13p | 1,740.06p | 1061 |
20/12/2017 | 1,677.91p | 1,740.06p | 1,628.20p | 1,740.06p | 1253 |
19/12/2017 | 1,491.48p | 1,715.20p | 1,435.55p | 1,677.91p | 4615 |
18/12/2017 | 1,460.40p | 1,491.48p | 1,429.33p | 1,491.48p | 2614 |
15/12/2017 | 1,460.40p | 1,460.40p | 1,459.78p | 1,460.40p | 61 |
14/12/2017 | 1,491.48p | 1,491.48p | 1,429.33p | 1,460.40p | 51 |
13/12/2017 | 1,522.55p | 1,522.55p | 1,491.48p | 1,522.55p | 126 |
12/12/2017 | 1,584.69p | 1,584.69p | 1,441.76p | 1,522.55p | 1246 |
11/12/2017 | 1,584.69p | 1,590.91p | 1,553.62p | 1,584.69p | 1177 |
08/12/2017 | 1,615.77p | 1,615.77p | 1,491.48p | 1,584.69p | 627 |
07/12/2017 | 1,615.77p | 1,615.77p | 1,460.40p | 1,615.77p | 322 |
06/12/2017 | 1,615.77p | 1,615.77p | 1,553.62p | 1,615.77p | 101 |
05/12/2017 | 1,584.69p | 1,615.77p | 1,553.62p | 1,615.77p | 114 |
04/12/2017 | 1,584.69p | 1,584.69p | 1,491.48p | 1,584.69p | 910 |
01/12/2017 | 1,584.69p | 1,615.77p | 1,553.62p | 1,584.69p | 220 |
30/11/2017 | 1,584.69p | 1,646.84p | 1,553.62p | 1,584.69p | 1097 |
29/11/2017 | 1,584.69p | 1,615.77p | 1,553.62p | 1,584.69p | 502 |
28/11/2017 | 1,615.77p | 1,615.77p | 1,584.69p | 1,584.69p | 436 |
27/11/2017 | 1,615.77p | 1,677.91p | 1,553.62p | 1,615.77p | 1965 |
24/11/2017 | 1,646.84p | 1,646.84p | 1,634.41p | 1,646.84p | 75 |
23/11/2017 | 1,708.98p | 1,733.84p | 1,634.41p | 1,677.91p | 2248 |
22/11/2017 | 1,708.98p | 1,740.06p | 1,690.34p | 1,708.98p | 1509 |
21/11/2017 | 1,677.91p | 1,740.06p | 1,646.84p | 1,708.98p | 1142 |
20/11/2017 | 1,584.69p | 2,175.07p | 16.16p | 1,677.91p | 1809 |
17/11/2017 | 1,584.69p | 1,771.13p | 1,553.62p | 1,677.91p | 4513 |
16/11/2017 | 1,460.40p | 1,646.84p | 1,435.55p | 1,553.62p | 2288 |
15/11/2017 | 1,708.98p | 1,708.98p | 1,429.33p | 1,460.40p | 1443 |
14/11/2017 | 1,584.69p | 1,584.69p | 1,553.62p | 1,584.69p | 1524 |
13/11/2017 | 1,615.77p | 1,848.19p | 1,553.62p | 1,584.69p | 1570 |
10/11/2017 | 1,802.20p | 1,845.70p | 1,771.13p | 1,802.20p | 79 |
09/11/2017 | 1,864.35p | 2,175.07p | 1,771.13p | 1,802.20p | 2011 |
08/11/2017 | 1,833.27p | 1,833.27p | 1,833.27p | 1,833.27p | 0 |
07/11/2017 | 1,926.49p | 2,175.07p | 1,789.77p | 1,833.27p | 830 |
06/11/2017 | 1,926.49p | 1,988.64p | 1,895.42p | 1,926.49p | 272 |
03/11/2017 | 1,926.49p | 1,988.64p | 1,895.42p | 1,926.49p | 2177 |
*Close Price adjusted for both dividends and splits