Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/10/2019 | 2,175.92p | 2,218.64p | 2,175.92p | 2,192.13p | 73755 |
17/10/2019 | 2,136.14p | 2,237.79p | 2,136.14p | 2,192.13p | 92382 |
16/10/2019 | 2,200.96p | 2,200.96p | 2,156.77p | 2,174.45p | 167603 |
15/10/2019 | 2,196.54p | 2,211.28p | 2,159.71p | 2,196.54p | 148687 |
14/10/2019 | 2,198.02p | 2,198.02p | 2,131.72p | 2,172.97p | 95959 |
11/10/2019 | 2,106.68p | 2,186.23p | 2,087.53p | 2,180.34p | 350465 |
10/10/2019 | 2,084.58p | 2,122.88p | 2,063.96p | 2,106.68p | 355655 |
09/10/2019 | 2,118.47p | 2,118.47p | 2,068.38p | 2,084.58p | 100101 |
08/10/2019 | 2,171.50p | 2,171.50p | 2,103.73p | 2,112.57p | 102769 |
07/10/2019 | 2,165.61p | 2,171.50p | 2,131.72p | 2,150.88p | 126874 |
04/10/2019 | 2,134.67p | 2,165.61p | 2,122.88p | 2,150.88p | 151952 |
03/10/2019 | 2,254.00p | 2,266.96p | 2,118.47p | 2,143.51p | 119253 |
02/10/2019 | 2,332.08p | 2,346.81p | 2,277.57p | 2,277.57p | 67245 |
01/10/2019 | 2,367.44p | 2,417.53p | 2,337.97p | 2,354.18p | 65128 |
30/09/2019 | 2,374.80p | 2,432.26p | 2,364.49p | 2,389.53p | 107552 |
27/09/2019 | 2,336.50p | 2,419.00p | 2,336.50p | 2,395.43p | 279508 |
26/09/2019 | 2,376.28p | 2,445.52p | 2,357.12p | 2,364.49p | 117579 |
25/09/2019 | 2,371.86p | 2,410.16p | 2,340.92p | 2,393.95p | 118463 |
24/09/2019 | 2,391.01p | 2,420.47p | 2,385.11p | 2,393.95p | 137597 |
23/09/2019 | 2,446.99p | 2,452.59p | 2,367.44p | 2,393.95p | 137465 |
20/09/2019 | 2,477.93p | 2,480.87p | 2,430.78p | 2,466.14p | 229460 |
19/09/2019 | 2,408.69p | 2,470.56p | 2,408.69p | 2,457.30p | 71693 |
18/09/2019 | 2,388.06p | 2,430.78p | 2,388.06p | 2,430.78p | 65072 |
17/09/2019 | 2,420.47p | 2,432.91p | 2,377.75p | 2,396.90p | 57297 |
16/09/2019 | 2,513.28p | 2,513.28p | 2,435.20p | 2,435.20p | 158776 |
13/09/2019 | 2,473.51p | 2,520.65p | 2,467.61p | 2,519.18p | 40987 |
12/09/2019 | 2,526.54p | 2,526.54p | 2,432.26p | 2,467.61p | 83680 |
11/09/2019 | 2,470.56p | 2,508.86p | 2,470.56p | 2,504.44p | 147609 |
10/09/2019 | 2,402.79p | 2,464.67p | 2,402.79p | 2,464.67p | 164476 |
09/09/2019 | 2,345.34p | 2,405.74p | 2,332.08p | 2,405.74p | 375886 |
06/09/2019 | 2,309.98p | 2,332.08p | 2,283.46p | 2,332.08p | 106965 |
05/09/2019 | 2,256.95p | 2,323.24p | 2,256.95p | 2,323.24p | 309622 |
04/09/2019 | 2,290.83p | 2,290.83p | 2,256.95p | 2,256.95p | 175542 |
03/09/2019 | 2,302.62p | 2,302.62p | 2,251.05p | 2,261.37p | 82088 |
02/09/2019 | 2,279.04p | 2,280.52p | 2,255.47p | 2,277.57p | 45110 |
30/08/2019 | 2,217.17p | 2,277.57p | 2,217.17p | 2,277.57p | 337666 |
29/08/2019 | 2,174.45p | 2,233.37p | 2,174.45p | 2,227.48p | 63046 |
28/08/2019 | 2,206.86p | 2,212.75p | 2,165.61p | 2,195.07p | 113716 |
27/08/2019 | 2,224.54p | 2,251.05p | 2,187.71p | 2,220.12p | 97190 |
23/08/2019 | 2,239.27p | 2,239.27p | 2,190.65p | 2,206.86p | 107189 |
22/08/2019 | 2,198.02p | 2,214.22p | 2,172.97p | 2,209.80p | 59270 |
21/08/2019 | 2,184.76p | 2,209.80p | 2,175.24p | 2,190.65p | 59581 |
20/08/2019 | 2,192.13p | 2,211.28p | 2,172.97p | 2,172.97p | 221495 |
19/08/2019 | 2,206.86p | 2,229.12p | 2,156.77p | 2,195.07p | 83325 |
16/08/2019 | 2,087.53p | 2,203.91p | 2,087.53p | 2,203.91p | 222528 |
15/08/2019 | 2,172.97p | 2,172.97p | 2,133.20p | 2,142.04p | 247293 |
14/08/2019 | 2,187.71p | 2,195.07p | 2,146.46p | 2,161.19p | 225295 |
13/08/2019 | 2,125.83p | 2,196.54p | 2,122.88p | 2,177.39p | 215491 |
12/08/2019 | 2,158.24p | 2,175.92p | 2,118.47p | 2,143.51p | 133873 |
09/08/2019 | 2,133.20p | 2,175.92p | 2,128.78p | 2,137.62p | 207310 |
08/08/2019 | 2,077.22p | 2,152.35p | 2,077.22p | 2,152.35p | 164516 |
07/08/2019 | 2,090.47p | 2,093.42p | 2,046.28p | 2,078.69p | 106320 |
06/08/2019 | 2,128.78p | 2,146.46p | 2,056.59p | 2,065.43p | 173368 |
05/08/2019 | 2,150.88p | 2,152.35p | 2,061.01p | 2,061.01p | 103586 |
02/08/2019 | 2,195.07p | 2,211.47p | 2,150.88p | 2,156.77p | 154930 |
01/08/2019 | 2,242.21p | 2,246.63p | 2,196.26p | 2,217.17p | 86763 |
31/07/2019 | 2,259.89p | 2,302.62p | 2,226.01p | 2,230.43p | 116220 |
30/07/2019 | 2,348.28p | 2,385.11p | 2,246.63p | 2,258.42p | 163811 |
29/07/2019 | 2,419.00p | 2,427.84p | 2,348.28p | 2,348.28p | 98537 |
26/07/2019 | 2,419.00p | 2,448.46p | 2,383.64p | 2,396.90p | 79559 |
25/07/2019 | 2,416.05p | 2,452.88p | 2,398.37p | 2,414.58p | 138913 |
24/07/2019 | 2,458.77p | 2,477.93p | 2,416.05p | 2,416.05p | 221929 |
23/07/2019 | 2,423.42p | 2,473.51p | 2,404.27p | 2,446.99p | 348540 |
22/07/2019 | 2,479.40p | 2,480.87p | 2,416.05p | 2,421.94p | 97820 |
19/07/2019 | 2,469.09p | 2,479.40p | 2,449.91p | 2,476.45p | 141071 |
18/07/2019 | 2,517.70p | 2,517.85p | 2,449.94p | 2,452.88p | 144593 |
17/07/2019 | 2,519.18p | 2,529.49p | 2,477.93p | 2,498.55p | 103051 |
16/07/2019 | 2,474.98p | 2,528.02p | 2,467.61p | 2,519.18p | 160630 |
15/07/2019 | 2,467.61p | 2,542.75p | 2,455.83p | 2,472.03p | 108546 |
12/07/2019 | 2,454.75p | 2,502.88p | 2,438.24p | 2,472.62p | 109548 |
11/07/2019 | 2,504.25p | 2,504.25p | 2,445.12p | 2,456.12p | 76332 |
10/07/2019 | 2,566.14p | 2,566.14p | 2,465.75p | 2,475.37p | 98601 |
09/07/2019 | 2,557.89p | 2,571.64p | 2,530.38p | 2,559.26p | 134433 |
08/07/2019 | 2,617.02p | 2,634.90p | 2,575.76p | 2,586.77p | 94259 |
05/07/2019 | 2,647.27p | 2,673.40p | 2,600.52p | 2,600.52p | 693830 |
04/07/2019 | 2,595.02p | 2,678.90p | 2,583.74p | 2,672.03p | 214033 |
03/07/2019 | 2,480.87p | 2,659.65p | 2,368.63p | 2,585.39p | 220871 |
02/07/2019 | 2,597.77p | 2,597.77p | 2,493.25p | 2,552.38p | 66118 |
01/07/2019 | 2,577.14p | 2,612.89p | 2,531.76p | 2,540.01p | 64716 |
28/06/2019 | 2,570.26p | 2,570.26p | 2,534.51p | 2,567.51p | 44403 |
27/06/2019 | 2,548.26p | 2,580.44p | 2,497.38p | 2,522.13p | 60669 |
26/06/2019 | 2,552.38p | 2,595.02p | 2,540.01p | 2,582.64p | 30314 |
25/06/2019 | 2,575.76p | 2,582.64p | 2,551.01p | 2,577.14p | 34177 |
24/06/2019 | 2,581.26p | 2,597.77p | 2,563.39p | 2,573.01p | 34421 |
21/06/2019 | 2,564.76p | 2,622.52p | 2,564.76p | 2,586.77p | 211135 |
20/06/2019 | 2,626.65p | 2,630.77p | 2,588.14p | 2,604.64p | 47890 |
19/06/2019 | 2,563.39p | 2,592.27p | 2,552.38p | 2,562.01p | 68207 |
18/06/2019 | 2,522.13p | 2,562.01p | 2,491.88p | 2,552.38p | 75330 |
17/06/2019 | 2,529.01p | 2,529.01p | 2,489.13p | 2,509.75p | 48510 |
14/06/2019 | 2,567.51p | 2,567.51p | 2,504.25p | 2,509.75p | 21204 |
13/06/2019 | 2,549.63p | 2,577.14p | 2,533.13p | 2,540.01p | 78995 |
12/06/2019 | 2,508.38p | 2,540.01p | 2,507.11p | 2,540.01p | 64244 |
11/06/2019 | 2,486.38p | 2,541.38p | 2,475.37p | 2,535.88p | 83164 |
10/06/2019 | 2,475.37p | 2,482.25p | 2,457.50p | 2,475.37p | 46829 |
07/06/2019 | 2,456.12p | 2,476.75p | 2,443.74p | 2,474.00p | 81445 |
06/06/2019 | 2,449.24p | 2,483.62p | 2,442.37p | 2,454.75p | 153050 |
05/06/2019 | 2,552.38p | 2,552.38p | 2,475.37p | 2,509.75p | 88561 |
04/06/2019 | 2,468.50p | 2,540.01p | 2,468.50p | 2,509.75p | 73482 |
03/06/2019 | 2,523.51p | 2,523.51p | 2,471.25p | 2,497.38p | 120813 |
31/05/2019 | 2,551.01p | 2,556.51p | 2,505.63p | 2,523.51p | 80657 |
30/05/2019 | 2,490.50p | 2,575.76p | 2,490.50p | 2,553.76p | 147728 |
29/05/2019 | 2,567.51p | 2,573.01p | 2,505.63p | 2,530.38p | 449601 |
28/05/2019 | 2,640.40p | 2,641.77p | 2,575.76p | 2,575.76p | 107997 |
24/05/2019 | 2,685.78p | 2,694.03p | 2,606.02p | 2,606.02p | 56332 |
23/05/2019 | 2,804.05p | 2,804.05p | 2,665.15p | 2,667.90p | 197774 |
22/05/2019 | 2,834.30p | 2,839.80p | 2,791.67p | 2,801.30p | 73781 |
21/05/2019 | 2,813.67p | 2,839.80p | 2,793.05p | 2,815.05p | 34948 |
20/05/2019 | 2,839.80p | 2,846.68p | 2,779.29p | 2,798.55p | 63368 |
17/05/2019 | 2,790.30p | 2,802.67p | 2,766.92p | 2,797.17p | 25042 |
16/05/2019 | 2,768.29p | 2,798.55p | 2,741.08p | 2,788.92p | 34579 |
15/05/2019 | 2,757.29p | 2,757.29p | 2,714.66p | 2,738.04p | 451939 |
14/05/2019 | 2,694.03p | 2,739.41p | 2,694.03p | 2,731.16p | 25452 |
13/05/2019 | 2,722.91p | 2,790.30p | 2,691.28p | 2,710.53p | 41705 |
10/05/2019 | 2,724.29p | 2,790.30p | 2,724.29p | 2,747.66p | 35121 |
09/05/2019 | 2,798.55p | 2,798.55p | 2,735.29p | 2,735.29p | 43668 |
08/05/2019 | 2,758.67p | 2,780.67p | 2,732.54p | 2,766.92p | 66326 |
07/05/2019 | 2,887.94p | 2,887.94p | 2,784.80p | 2,784.80p | 69000 |
03/05/2019 | 2,872.81p | 2,872.81p | 2,831.55p | 2,849.43p | 45473 |
02/05/2019 | 2,926.44p | 2,926.44p | 2,841.18p | 2,841.18p | 92554 |
01/05/2019 | 2,881.06p | 2,901.69p | 2,876.93p | 2,893.44p | 32969 |
30/04/2019 | 2,879.68p | 2,904.44p | 2,878.31p | 2,881.06p | 75032 |
29/04/2019 | 2,838.43p | 2,888.21p | 2,826.05p | 2,872.81p | 41229 |
26/04/2019 | 2,874.18p | 2,874.18p | 2,820.55p | 2,848.05p | 46361 |
25/04/2019 | 2,861.81p | 2,864.56p | 2,783.42p | 2,839.80p | 159307 |
24/04/2019 | 2,832.93p | 2,856.17p | 2,809.15p | 2,835.68p | 53405 |
23/04/2019 | 2,841.18p | 2,846.68p | 2,815.05p | 2,826.05p | 47034 |
18/04/2019 | 2,757.29p | 2,831.55p | 2,757.29p | 2,826.05p | 40264 |
17/04/2019 | 2,815.05p | 2,835.68p | 2,797.17p | 2,826.05p | 44343 |
16/04/2019 | 2,810.92p | 2,820.55p | 2,777.92p | 2,820.55p | 43276 |
15/04/2019 | 2,795.80p | 2,795.80p | 2,765.54p | 2,793.05p | 47232 |
12/04/2019 | 2,710.53p | 2,766.92p | 2,680.28p | 2,766.92p | 63403 |
11/04/2019 | 2,683.03p | 2,702.28p | 2,666.53p | 2,698.16p | 50685 |
10/04/2019 | 2,670.65p | 2,681.04p | 2,643.15p | 2,661.03p | 91794 |
09/04/2019 | 2,691.28p | 2,706.96p | 2,651.40p | 2,651.40p | 31337 |
08/04/2019 | 2,689.91p | 2,714.66p | 2,665.15p | 2,677.53p | 29194 |
05/04/2019 | 2,696.78p | 2,696.78p | 2,665.15p | 2,681.65p | 56680 |
04/04/2019 | 2,663.78p | 2,687.16p | 2,626.65p | 2,654.15p | 92687 |
03/04/2019 | 2,677.53p | 2,695.41p | 2,644.52p | 2,681.65p | 62387 |
02/04/2019 | 2,665.15p | 2,665.15p | 2,614.27p | 2,645.90p | 27307 |
01/04/2019 | 2,619.77p | 2,673.40p | 2,610.14p | 2,640.40p | 79031 |
29/03/2019 | 2,600.52p | 2,611.52p | 2,545.38p | 2,608.77p | 54599 |
28/03/2019 | 2,608.77p | 2,608.77p | 2,556.51p | 2,557.89p | 130224 |
27/03/2019 | 2,578.51p | 2,610.14p | 2,566.14p | 2,578.51p | 39828 |
26/03/2019 | 2,630.77p | 2,631.67p | 2,582.64p | 2,584.01p | 86772 |
25/03/2019 | 2,687.16p | 2,688.53p | 2,593.64p | 2,601.89p | 94600 |
22/03/2019 | 2,738.04p | 2,738.04p | 2,673.40p | 2,673.40p | 88672 |
21/03/2019 | 2,720.16p | 2,732.54p | 2,674.98p | 2,724.29p | 90568 |
20/03/2019 | 2,717.41p | 2,735.29p | 2,692.66p | 2,729.79p | 111845 |
19/03/2019 | 2,619.77p | 2,724.29p | 2,619.77p | 2,724.29p | 57419 |
18/03/2019 | 2,647.27p | 2,661.03p | 2,623.90p | 2,650.02p | 44685 |
15/03/2019 | 2,637.65p | 2,654.96p | 2,617.02p | 2,644.52p | 168557 |
14/03/2019 | 2,607.39p | 2,645.90p | 2,602.55p | 2,612.89p | 77982 |
13/03/2019 | 2,570.26p | 2,634.90p | 2,570.26p | 2,618.40p | 70560 |
12/03/2019 | 2,610.14p | 2,633.52p | 2,577.14p | 2,595.02p | 80219 |
11/03/2019 | 2,590.89p | 2,614.27p | 2,568.89p | 2,608.77p | 69811 |
08/03/2019 | 2,599.14p | 2,599.14p | 2,538.63p | 2,571.64p | 129847 |
07/03/2019 | 2,633.52p | 2,647.89p | 2,599.14p | 2,601.89p | 118092 |
06/03/2019 | 2,659.65p | 2,710.53p | 2,634.90p | 2,648.65p | 98827 |
05/03/2019 | 2,537.26p | 2,641.77p | 2,509.75p | 2,630.77p | 119918 |
04/03/2019 | 2,771.04p | 2,771.04p | 2,454.47p | 2,509.75p | 359558 |
01/03/2019 | 2,637.65p | 2,731.16p | 2,637.51p | 2,731.16p | 57499 |
28/02/2019 | 2,672.03p | 2,672.03p | 2,600.52p | 2,615.64p | 39340 |
27/02/2019 | 2,625.27p | 2,662.40p | 2,599.14p | 2,641.77p | 26316 |
26/02/2019 | 2,637.65p | 2,716.03p | 2,637.65p | 2,677.53p | 36350 |
25/02/2019 | 2,676.15p | 2,691.28p | 2,632.15p | 2,677.53p | 60729 |
22/02/2019 | 2,699.53p | 2,722.91p | 2,667.90p | 2,689.91p | 69868 |
21/02/2019 | 2,716.03p | 2,716.03p | 2,663.78p | 2,684.40p | 51723 |
20/02/2019 | 2,674.78p | 2,718.79p | 2,661.03p | 2,718.79p | 42207 |
19/02/2019 | 2,683.03p | 2,707.78p | 2,670.65p | 2,684.40p | 76080 |
18/02/2019 | 2,650.02p | 2,714.66p | 2,650.02p | 2,714.66p | 139543 |
15/02/2019 | 2,611.52p | 2,677.53p | 2,584.01p | 2,676.15p | 95578 |
14/02/2019 | 2,562.01p | 2,623.90p | 2,562.01p | 2,614.27p | 63086 |
13/02/2019 | 2,511.13p | 2,603.27p | 2,511.13p | 2,574.39p | 35685 |
12/02/2019 | 2,563.39p | 2,563.39p | 2,485.00p | 2,515.25p | 98426 |
11/02/2019 | 2,497.38p | 2,522.13p | 2,465.75p | 2,508.38p | 32908 |
08/02/2019 | 2,475.37p | 2,507.00p | 2,474.27p | 2,479.50p | 31491 |
07/02/2019 | 2,520.76p | 2,555.14p | 2,505.63p | 2,505.63p | 49742 |
06/02/2019 | 2,564.76p | 2,590.89p | 2,553.76p | 2,563.39p | 45501 |
05/02/2019 | 2,516.63p | 2,599.14p | 2,513.88p | 2,589.52p | 311012 |
04/02/2019 | 2,465.75p | 2,539.18p | 2,465.75p | 2,500.13p | 75200 |
01/02/2019 | 2,479.50p | 2,498.75p | 2,449.24p | 2,489.13p | 52885 |
31/01/2019 | 2,520.76p | 2,559.26p | 2,457.50p | 2,464.37p | 44237 |
30/01/2019 | 2,474.00p | 2,538.63p | 2,474.00p | 2,519.38p | 36666 |
29/01/2019 | 2,453.37p | 2,491.88p | 2,440.99p | 2,474.00p | 49192 |
28/01/2019 | 2,475.37p | 2,549.63p | 2,451.99p | 2,457.50p | 51449 |
25/01/2019 | 2,497.38p | 2,534.51p | 2,497.38p | 2,515.25p | 47363 |
24/01/2019 | 2,483.62p | 2,535.88p | 2,483.62p | 2,509.75p | 43596 |
23/01/2019 | 2,533.13p | 2,556.51p | 2,496.00p | 2,512.50p | 50891 |
22/01/2019 | 2,566.14p | 2,599.14p | 2,538.63p | 2,556.51p | 42352 |
21/01/2019 | 2,621.15p | 2,640.40p | 2,571.64p | 2,578.51p | 31516 |
18/01/2019 | 2,574.39p | 2,650.02p | 2,571.64p | 2,640.40p | 39767 |
17/01/2019 | 2,562.01p | 2,596.39p | 2,556.51p | 2,579.89p | 55355 |
16/01/2019 | 2,596.39p | 2,617.02p | 2,568.89p | 2,579.89p | 40109 |
15/01/2019 | 2,588.14p | 2,623.90p | 2,586.77p | 2,610.14p | 50016 |
14/01/2019 | 2,603.27p | 2,617.02p | 2,571.64p | 2,588.14p | 45475 |
11/01/2019 | 2,666.53p | 2,667.90p | 2,618.40p | 2,618.40p | 72649 |
10/01/2019 | 2,667.90p | 2,676.90p | 2,612.89p | 2,647.27p | 85817 |
09/01/2019 | 2,622.52p | 2,674.78p | 2,560.64p | 2,658.28p | 89195 |
08/01/2019 | 2,578.51p | 2,674.78p | 2,568.89p | 2,608.77p | 71804 |
07/01/2019 | 2,482.25p | 2,560.64p | 2,482.25p | 2,557.89p | 77078 |
*Close Price adjusted for both dividends and splits