Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/08/2020 | 2,131.72p | 2,131.72p | 2,100.79p | 2,119.94p | 44697 |
03/08/2020 | 2,133.20p | 2,137.62p | 2,091.95p | 2,131.72p | 57732 |
31/07/2020 | 2,165.61p | 2,167.08p | 2,034.49p | 2,136.14p | 40141 |
30/07/2020 | 2,221.59p | 2,221.59p | 2,128.78p | 2,146.46p | 40081 |
29/07/2020 | 2,251.05p | 2,251.05p | 2,178.87p | 2,183.29p | 33581 |
28/07/2020 | 2,277.57p | 2,321.77p | 2,227.45p | 2,231.90p | 84069 |
27/07/2020 | 2,264.31p | 2,309.98p | 2,264.31p | 2,284.94p | 72612 |
24/07/2020 | 2,242.21p | 2,301.14p | 2,242.21p | 2,283.46p | 27395 |
23/07/2020 | 2,261.37p | 2,293.78p | 2,255.47p | 2,276.10p | 34339 |
22/07/2020 | 2,236.32p | 2,262.84p | 2,228.96p | 2,252.53p | 20045 |
21/07/2020 | 2,289.36p | 2,315.87p | 2,239.27p | 2,246.63p | 30601 |
20/07/2020 | 2,242.21p | 2,293.78p | 2,231.90p | 2,264.31p | 27719 |
17/07/2020 | 2,184.76p | 2,239.27p | 2,184.76p | 2,237.79p | 33983 |
16/07/2020 | 2,196.54p | 2,246.63p | 2,193.80p | 2,221.59p | 37192 |
15/07/2020 | 2,211.28p | 2,226.01p | 2,189.18p | 2,208.33p | 91827 |
14/07/2020 | 2,147.93p | 2,174.45p | 2,114.05p | 2,174.45p | 61880 |
13/07/2020 | 2,161.19p | 2,183.29p | 2,121.41p | 2,175.92p | 34721 |
10/07/2020 | 2,044.80p | 2,143.51p | 2,031.84p | 2,130.25p | 55425 |
09/07/2020 | 2,031.55p | 2,094.89p | 2,003.56p | 2,068.38p | 43396 |
08/07/2020 | 2,052.17p | 2,097.84p | 2,016.81p | 2,016.81p | 72354 |
07/07/2020 | 2,118.47p | 2,136.14p | 2,089.00p | 2,103.73p | 35408 |
06/07/2020 | 2,062.48p | 2,134.67p | 2,047.75p | 2,118.47p | 57982 |
03/07/2020 | 2,062.48p | 2,062.48p | 1,997.66p | 2,016.81p | 17248 |
02/07/2020 | 2,044.80p | 2,049.05p | 2,007.98p | 2,022.71p | 32963 |
01/07/2020 | 2,083.11p | 2,083.11p | 2,019.76p | 2,030.07p | 30023 |
30/06/2020 | 2,031.55p | 2,074.27p | 2,010.63p | 2,050.70p | 72673 |
29/06/2020 | 2,007.98p | 2,043.33p | 1,978.51p | 2,035.97p | 104090 |
26/06/2020 | 2,015.34p | 2,075.74p | 2,010.92p | 2,033.02p | 55902 |
25/06/2020 | 1,999.14p | 2,012.39p | 1,950.52p | 1,997.66p | 215689 |
24/06/2020 | 2,077.22p | 2,077.22p | 1,981.46p | 1,984.40p | 30690 |
23/06/2020 | 2,063.96p | 2,105.21p | 2,024.18p | 2,031.55p | 57357 |
22/06/2020 | 2,040.39p | 2,105.21p | 2,040.39p | 2,055.12p | 49353 |
19/06/2020 | 2,097.84p | 2,140.56p | 2,071.32p | 2,091.95p | 148936 |
18/06/2020 | 2,156.77p | 2,171.57p | 2,083.11p | 2,086.05p | 50737 |
17/06/2020 | 2,087.53p | 2,187.71p | 2,087.53p | 2,150.88p | 277554 |
16/06/2020 | 2,058.06p | 2,158.24p | 2,045.10p | 2,140.56p | 298664 |
15/06/2020 | 1,988.82p | 2,024.18p | 1,924.00p | 2,015.34p | 91131 |
12/06/2020 | 2,000.61p | 2,046.28p | 1,982.93p | 2,003.56p | 217523 |
11/06/2020 | 2,224.54p | 2,233.37p | 2,022.71p | 2,022.71p | 318887 |
10/06/2020 | 2,258.42p | 2,330.61p | 2,258.42p | 2,274.62p | 256534 |
09/06/2020 | 2,312.93p | 2,329.13p | 2,230.43p | 2,296.72p | 36571 |
08/06/2020 | 2,320.29p | 2,343.13p | 2,287.88p | 2,326.19p | 42326 |
05/06/2020 | 2,357.12p | 2,393.95p | 2,342.39p | 2,342.39p | 51105 |
04/06/2020 | 2,287.88p | 2,357.12p | 2,287.88p | 2,342.39p | 74674 |
03/06/2020 | 2,364.49p | 2,420.47p | 2,333.55p | 2,342.39p | 75229 |
02/06/2020 | 2,336.50p | 2,389.53p | 2,307.03p | 2,373.33p | 32937 |
01/06/2020 | 2,364.49p | 2,369.52p | 2,302.62p | 2,309.98p | 29650 |
29/05/2020 | 2,314.40p | 2,346.81p | 2,292.30p | 2,332.08p | 74455 |
28/05/2020 | 2,262.84p | 2,399.85p | 2,262.84p | 2,343.87p | 65057 |
27/05/2020 | 2,357.12p | 2,357.12p | 2,290.83p | 2,312.93p | 43426 |
26/05/2020 | 2,283.46p | 2,314.40p | 2,261.37p | 2,298.20p | 34147 |
22/05/2020 | 2,162.66p | 2,259.89p | 2,162.66p | 2,236.32p | 32730 |
21/05/2020 | 2,208.33p | 2,315.87p | 2,190.65p | 2,251.05p | 30958 |
20/05/2020 | 2,172.97p | 2,245.16p | 2,164.87p | 2,237.79p | 33833 |
19/05/2020 | 2,199.49p | 2,227.02p | 2,175.88p | 2,187.71p | 33710 |
18/05/2020 | 2,171.50p | 2,188.81p | 2,134.67p | 2,170.03p | 34184 |
15/05/2020 | 2,133.20p | 2,181.81p | 2,099.31p | 2,114.05p | 40250 |
14/05/2020 | 2,094.89p | 2,119.94p | 2,058.06p | 2,112.57p | 102470 |
13/05/2020 | 2,081.63p | 2,137.23p | 2,071.32p | 2,125.83p | 48273 |
12/05/2020 | 2,130.25p | 2,318.82p | 2,096.37p | 2,106.68p | 51694 |
11/05/2020 | 2,115.52p | 2,149.40p | 2,087.50p | 2,149.40p | 43679 |
07/05/2020 | 2,109.63p | 2,109.63p | 2,044.80p | 2,100.79p | 49304 |
06/05/2020 | 2,007.98p | 2,078.69p | 1,997.66p | 2,053.64p | 58117 |
05/05/2020 | 2,062.48p | 2,062.48p | 1,947.57p | 1,990.30p | 100440 |
04/05/2020 | 1,997.66p | 2,019.76p | 1,963.78p | 1,971.14p | 35368 |
01/05/2020 | 2,043.33p | 2,112.54p | 2,024.18p | 2,024.18p | 35999 |
30/04/2020 | 2,190.65p | 2,190.65p | 2,062.48p | 2,089.00p | 102722 |
29/04/2020 | 2,100.79p | 2,156.77p | 2,081.63p | 2,127.30p | 95915 |
28/04/2020 | 2,016.81p | 2,083.11p | 1,988.82p | 2,052.17p | 69539 |
27/04/2020 | 2,053.64p | 2,053.64p | 1,963.78p | 1,987.35p | 51749 |
24/04/2020 | 1,943.15p | 2,018.29p | 1,943.15p | 1,993.24p | 101581 |
23/04/2020 | 1,919.58p | 1,996.19p | 1,913.69p | 1,979.98p | 56896 |
22/04/2020 | 1,804.67p | 1,909.27p | 1,804.67p | 1,903.38p | 48299 |
21/04/2020 | 1,859.18p | 1,881.28p | 1,817.20p | 1,838.56p | 49043 |
20/04/2020 | 1,891.59p | 1,916.64p | 1,835.61p | 1,893.07p | 65018 |
17/04/2020 | 1,826.77p | 1,879.81p | 1,813.51p | 1,873.91p | 159452 |
16/04/2020 | 1,795.83p | 1,829.72p | 1,754.39p | 1,795.83p | 66187 |
15/04/2020 | 1,968.20p | 1,968.20p | 1,756.06p | 1,772.26p | 49712 |
14/04/2020 | 1,951.99p | 1,968.20p | 1,860.65p | 1,950.52p | 86319 |
09/04/2020 | 1,941.68p | 1,994.72p | 1,869.35p | 1,919.58p | 44774 |
08/04/2020 | 1,797.31p | 1,915.16p | 1,769.32p | 1,898.96p | 93172 |
07/04/2020 | 1,823.82p | 1,873.91p | 1,806.15p | 1,853.29p | 74524 |
06/04/2020 | 1,670.61p | 1,795.83p | 1,641.15p | 1,788.47p | 114747 |
03/04/2020 | 1,698.60p | 1,698.60p | 1,614.63p | 1,623.47p | 95114 |
02/04/2020 | 1,719.23p | 1,733.96p | 1,644.09p | 1,651.46p | 77849 |
01/04/2020 | 1,764.90p | 1,764.90p | 1,670.61p | 1,695.66p | 197427 |
31/03/2020 | 1,848.87p | 1,888.65p | 1,761.95p | 1,789.94p | 101859 |
30/03/2020 | 1,717.75p | 1,826.77p | 1,676.50p | 1,826.77p | 119534 |
27/03/2020 | 1,654.41p | 1,686.82p | 1,602.84p | 1,686.82p | 67254 |
26/03/2020 | 1,630.83p | 1,705.97p | 1,538.02p | 1,705.97p | 119862 |
25/03/2020 | 1,454.79p | 1,596.95p | 1,451.84p | 1,588.11p | 121320 |
24/03/2020 | 1,429.74p | 1,483.51p | 1,423.85p | 1,457.73p | 151536 |
23/03/2020 | 1,511.51p | 1,511.51p | 1,373.76p | 1,421.64p | 111759 |
20/03/2020 | 1,445.95p | 1,607.26p | 1,445.95p | 1,505.61p | 349672 |
19/03/2020 | 1,435.64p | 1,440.06p | 1,342.82p | 1,421.64p | 177243 |
18/03/2020 | 1,529.18p | 1,570.43p | 1,463.63p | 1,463.63p | 208767 |
17/03/2020 | 1,719.23p | 1,723.65p | 1,546.86p | 1,567.49p | 220049 |
16/03/2020 | 1,745.74p | 1,773.59p | 1,502.30p | 1,661.77p | 186889 |
13/03/2020 | 1,756.06p | 1,851.82p | 1,701.55p | 1,754.58p | 167838 |
12/03/2020 | 1,810.57p | 1,810.57p | 1,688.29p | 1,708.91p | 180826 |
11/03/2020 | 1,837.08p | 1,882.75p | 1,825.22p | 1,862.13p | 190819 |
10/03/2020 | 1,891.59p | 1,938.73p | 1,804.67p | 1,820.88p | 101493 |
09/03/2020 | 1,910.74p | 1,922.03p | 1,820.88p | 1,831.19p | 146881 |
06/03/2020 | 1,937.26p | 2,027.13p | 1,898.96p | 1,988.82p | 309930 |
05/03/2020 | 1,981.46p | 2,018.29p | 1,913.69p | 1,974.09p | 220977 |
04/03/2020 | 2,044.80p | 2,061.75p | 1,988.82p | 2,012.39p | 246549 |
03/03/2020 | 2,102.26p | 2,112.57p | 2,037.44p | 2,040.39p | 95703 |
02/03/2020 | 2,115.52p | 2,137.50p | 2,003.56p | 2,038.91p | 93689 |
28/02/2020 | 2,097.84p | 2,119.94p | 2,012.39p | 2,074.27p | 256305 |
27/02/2020 | 2,224.54p | 2,230.43p | 2,119.94p | 2,149.40p | 103957 |
26/02/2020 | 2,314.40p | 2,314.40p | 2,209.80p | 2,268.73p | 115352 |
25/02/2020 | 2,398.37p | 2,398.37p | 2,276.10p | 2,283.46p | 142771 |
24/02/2020 | 2,365.96p | 2,383.44p | 2,329.13p | 2,340.92p | 61006 |
21/02/2020 | 2,445.52p | 2,452.88p | 2,411.63p | 2,430.78p | 46364 |
20/02/2020 | 2,365.96p | 2,464.67p | 2,365.96p | 2,454.36p | 60154 |
19/02/2020 | 2,407.21p | 2,481.90p | 2,345.34p | 2,423.42p | 245777 |
18/02/2020 | 2,435.20p | 2,497.08p | 2,432.26p | 2,446.99p | 134637 |
17/02/2020 | 2,407.21p | 2,486.77p | 2,407.21p | 2,486.77p | 17367 |
14/02/2020 | 2,457.30p | 2,488.24p | 2,444.04p | 2,449.94p | 27197 |
13/02/2020 | 2,467.61p | 2,500.02p | 2,442.57p | 2,472.03p | 38965 |
12/02/2020 | 2,500.02p | 2,523.60p | 2,473.51p | 2,504.44p | 108380 |
11/02/2020 | 2,452.88p | 2,480.87p | 2,430.78p | 2,470.56p | 34741 |
10/02/2020 | 2,480.87p | 2,480.87p | 2,432.26p | 2,441.10p | 34934 |
07/02/2020 | 2,451.41p | 2,479.40p | 2,407.21p | 2,466.14p | 59952 |
06/02/2020 | 2,572.21p | 2,572.21p | 2,488.24p | 2,492.66p | 36873 |
05/02/2020 | 2,529.49p | 2,539.80p | 2,488.24p | 2,517.70p | 46811 |
04/02/2020 | 2,483.82p | 2,511.81p | 2,469.46p | 2,508.86p | 51182 |
03/02/2020 | 2,482.35p | 2,489.71p | 2,424.89p | 2,470.56p | 98216 |
31/01/2020 | 2,563.37p | 2,563.37p | 2,484.96p | 2,488.24p | 99612 |
30/01/2020 | 2,570.74p | 2,578.10p | 2,522.12p | 2,548.64p | 79346 |
29/01/2020 | 2,569.26p | 2,578.10p | 2,535.38p | 2,563.37p | 100305 |
28/01/2020 | 2,567.79p | 2,581.05p | 2,504.44p | 2,541.27p | 99068 |
27/01/2020 | 2,545.69p | 2,545.69p | 2,485.29p | 2,523.60p | 184041 |
24/01/2020 | 2,545.69p | 2,575.16p | 2,522.12p | 2,554.53p | 75168 |
23/01/2020 | 2,539.80p | 2,581.05p | 2,504.44p | 2,516.23p | 128474 |
22/01/2020 | 2,380.70p | 2,502.97p | 2,380.70p | 2,502.97p | 135260 |
21/01/2020 | 2,351.23p | 2,423.42p | 2,340.92p | 2,423.42p | 136024 |
20/01/2020 | 2,435.20p | 2,435.20p | 2,378.12p | 2,382.17p | 33763 |
17/01/2020 | 2,343.87p | 2,407.21p | 2,343.87p | 2,386.59p | 55435 |
16/01/2020 | 2,407.21p | 2,432.26p | 2,376.28p | 2,376.28p | 79394 |
15/01/2020 | 2,467.61p | 2,482.35p | 2,374.80p | 2,379.22p | 156968 |
14/01/2020 | 2,566.32p | 2,566.32p | 2,457.30p | 2,457.30p | 63496 |
13/01/2020 | 2,560.43p | 2,560.43p | 2,507.39p | 2,510.34p | 40076 |
10/01/2020 | 2,470.56p | 2,529.49p | 2,470.56p | 2,501.50p | 48965 |
09/01/2020 | 2,519.18p | 2,556.01p | 2,510.34p | 2,510.34p | 47971 |
08/01/2020 | 2,529.49p | 2,558.95p | 2,504.44p | 2,541.27p | 66987 |
07/01/2020 | 2,541.27p | 2,560.43p | 2,504.44p | 2,541.27p | 84163 |
06/01/2020 | 2,581.05p | 2,593.48p | 2,520.65p | 2,551.59p | 119933 |
03/01/2020 | 2,732.79p | 2,732.79p | 2,597.26p | 2,616.41p | 136892 |
02/01/2020 | 2,554.53p | 2,693.01p | 2,554.53p | 2,693.01p | 64244 |
31/12/2019 | 2,631.14p | 2,640.04p | 2,601.68p | 2,606.10p | 9526 |
30/12/2019 | 2,619.35p | 2,619.35p | 2,594.31p | 2,607.57p | 23824 |
27/12/2019 | 2,666.50p | 2,670.92p | 2,570.74p | 2,609.04p | 44987 |
24/12/2019 | 2,581.05p | 2,631.14p | 2,576.63p | 2,614.93p | 21932 |
23/12/2019 | 2,623.77p | 2,623.77p | 2,569.26p | 2,573.68p | 53954 |
20/12/2019 | 2,570.74p | 2,626.72p | 2,556.01p | 2,581.05p | 294552 |
19/12/2019 | 2,572.21p | 2,572.21p | 2,491.19p | 2,557.48p | 58924 |
18/12/2019 | 2,519.18p | 2,523.60p | 2,464.67p | 2,502.97p | 104312 |
17/12/2019 | 2,592.84p | 2,592.84p | 2,441.10p | 2,479.40p | 125530 |
16/12/2019 | 2,439.62p | 2,550.11p | 2,376.20p | 2,545.69p | 105194 |
13/12/2019 | 2,357.12p | 2,460.25p | 2,343.87p | 2,395.43p | 194681 |
12/12/2019 | 2,307.03p | 2,314.40p | 2,257.24p | 2,302.62p | 57622 |
11/12/2019 | 2,315.87p | 2,315.87p | 2,245.16p | 2,256.95p | 57680 |
10/12/2019 | 2,276.10p | 2,279.04p | 2,243.69p | 2,276.10p | 53150 |
09/12/2019 | 2,186.23p | 2,274.62p | 2,119.65p | 2,262.84p | 66153 |
06/12/2019 | 2,254.00p | 2,254.00p | 2,119.65p | 2,242.21p | 30826 |
05/12/2019 | 2,239.27p | 2,239.27p | 2,178.87p | 2,206.86p | 62093 |
04/12/2019 | 2,121.41p | 2,190.65p | 2,121.41p | 2,181.81p | 50425 |
03/12/2019 | 2,290.83p | 2,290.83p | 2,100.79p | 2,121.41p | 214474 |
02/12/2019 | 2,280.52p | 2,280.52p | 2,240.74p | 2,256.95p | 76207 |
29/11/2019 | 2,281.99p | 2,281.99p | 2,236.32p | 2,242.21p | 56997 |
28/11/2019 | 2,189.18p | 2,259.89p | 2,189.18p | 2,249.58p | 33559 |
27/11/2019 | 2,202.44p | 2,246.63p | 2,202.44p | 2,230.43p | 122199 |
26/11/2019 | 2,261.37p | 2,265.79p | 2,226.01p | 2,227.48p | 116923 |
25/11/2019 | 2,292.30p | 2,292.30p | 2,240.74p | 2,264.31p | 36191 |
22/11/2019 | 2,181.81p | 2,254.47p | 2,181.81p | 2,245.16p | 129680 |
21/11/2019 | 2,155.30p | 2,214.22p | 2,139.09p | 2,203.91p | 196782 |
20/11/2019 | 2,184.76p | 2,184.76p | 2,137.59p | 2,147.93p | 94207 |
19/11/2019 | 2,190.65p | 2,214.22p | 2,174.45p | 2,177.39p | 37238 |
18/11/2019 | 2,224.54p | 2,237.79p | 2,172.97p | 2,184.76p | 54609 |
15/11/2019 | 2,215.70p | 2,242.21p | 2,199.49p | 2,242.21p | 42136 |
14/11/2019 | 2,224.54p | 2,233.37p | 2,205.38p | 2,217.17p | 38342 |
13/11/2019 | 2,242.21p | 2,254.15p | 2,177.39p | 2,215.70p | 43548 |
12/11/2019 | 2,254.00p | 2,254.00p | 2,226.01p | 2,236.32p | 45638 |
11/11/2019 | 2,215.70p | 2,243.69p | 2,193.60p | 2,243.69p | 55198 |
08/11/2019 | 2,223.06p | 2,248.11p | 2,200.96p | 2,231.90p | 73139 |
07/11/2019 | 2,128.78p | 2,231.90p | 2,128.78p | 2,220.12p | 73659 |
06/11/2019 | 2,146.46p | 2,161.76p | 2,139.09p | 2,156.77p | 45348 |
05/11/2019 | 2,134.67p | 2,156.77p | 2,130.03p | 2,149.40p | 101093 |
04/11/2019 | 2,084.58p | 2,130.25p | 2,084.58p | 2,124.36p | 180100 |
01/11/2019 | 2,059.54p | 2,082.04p | 2,045.88p | 2,075.74p | 108230 |
31/10/2019 | 2,075.74p | 2,088.04p | 2,024.59p | 2,055.12p | 75839 |
30/10/2019 | 2,080.16p | 2,103.73p | 2,056.59p | 2,066.90p | 93908 |
29/10/2019 | 2,061.01p | 2,100.79p | 2,056.59p | 2,094.89p | 104966 |
28/10/2019 | 2,083.11p | 2,089.00p | 2,048.99p | 2,078.69p | 131268 |
25/10/2019 | 1,947.57p | 2,083.11p | 1,947.57p | 2,066.90p | 651572 |
24/10/2019 | 2,265.79p | 2,314.40p | 2,265.79p | 2,280.52p | 69772 |
23/10/2019 | 2,212.75p | 2,268.73p | 2,203.91p | 2,255.47p | 118127 |
22/10/2019 | 2,200.96p | 2,227.48p | 2,185.82p | 2,223.06p | 106048 |
21/10/2019 | 2,186.23p | 2,237.79p | 2,180.34p | 2,223.06p | 85758 |
*Close Price adjusted for both dividends and splits