Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/08/2018 | 1,254.00p | 1,290.00p | 1,249.00p | 1,281.50p | 3592661 |
15/08/2018 | 1,233.00p | 1,255.00p | 1,227.50p | 1,245.00p | 3624621 |
14/08/2018 | 1,237.50p | 1,244.00p | 1,218.50p | 1,223.50p | 1641566 |
13/08/2018 | 1,230.00p | 1,236.50p | 1,218.50p | 1,233.50p | 1653604 |
10/08/2018 | 1,214.50p | 1,235.00p | 1,212.50p | 1,235.00p | 3445053 |
09/08/2018 | 1,233.00p | 1,233.00p | 1,206.50p | 1,217.50p | 1832287 |
08/08/2018 | 1,209.50p | 1,231.50p | 1,206.05p | 1,230.50p | 1918321 |
07/08/2018 | 1,186.50p | 1,215.25p | 1,184.50p | 1,210.00p | 1991522 |
06/08/2018 | 1,179.50p | 1,194.50p | 1,176.50p | 1,183.50p | 2322373 |
03/08/2018 | 1,171.00p | 1,181.83p | 1,164.50p | 1,177.00p | 1841011 |
02/08/2018 | 1,170.00p | 1,173.00p | 1,158.00p | 1,166.50p | 2140957 |
01/08/2018 | 1,191.50p | 1,194.00p | 1,175.00p | 1,176.50p | 2322630 |
31/07/2018 | 1,184.50p | 1,197.00p | 1,183.00p | 1,192.00p | 4375252 |
30/07/2018 | 1,182.00p | 1,185.00p | 1,175.00p | 1,183.00p | 2861667 |
27/07/2018 | 1,178.50p | 1,188.00p | 1,169.00p | 1,188.00p | 2762056 |
26/07/2018 | 1,183.00p | 1,199.00p | 1,175.00p | 1,177.50p | 4096615 |
25/07/2018 | 1,191.50p | 1,194.50p | 1,167.50p | 1,176.00p | 3968291 |
24/07/2018 | 1,199.50p | 1,226.50p | 1,183.00p | 1,193.00p | 5047698 |
23/07/2018 | 1,151.00p | 1,194.00p | 1,141.00p | 1,191.00p | 5524169 |
20/07/2018 | 1,156.00p | 1,172.00p | 1,135.50p | 1,155.00p | 5030055 |
19/07/2018 | 1,139.50p | 1,146.50p | 1,125.00p | 1,141.00p | 5975541 |
18/07/2018 | 1,186.00p | 1,186.00p | 1,164.00p | 1,175.50p | 5866559 |
17/07/2018 | 1,196.00p | 1,216.50p | 1,178.00p | 1,180.00p | 5294246 |
16/07/2018 | 1,247.00p | 1,247.00p | 1,206.50p | 1,216.00p | 3846288 |
13/07/2018 | 1,240.00p | 1,257.00p | 1,235.00p | 1,245.00p | 4128883 |
12/07/2018 | 1,209.00p | 1,230.50p | 1,200.00p | 1,226.00p | 3311558 |
11/07/2018 | 1,221.50p | 1,223.00p | 1,197.50p | 1,203.00p | 2517116 |
10/07/2018 | 1,214.00p | 1,228.00p | 1,206.00p | 1,228.00p | 2812570 |
09/07/2018 | 1,194.50p | 1,217.50p | 1,194.50p | 1,210.50p | 2418848 |
06/07/2018 | 1,180.00p | 1,190.50p | 1,176.00p | 1,190.00p | 3331329 |
05/07/2018 | 1,183.00p | 1,188.00p | 1,165.00p | 1,170.00p | 2397503 |
04/07/2018 | 1,155.50p | 1,212.03p | 1,153.00p | 1,173.50p | 2720213 |
03/07/2018 | 1,161.00p | 1,175.00p | 1,156.75p | 1,159.00p | 3512208 |
02/07/2018 | 1,178.50p | 1,190.50p | 1,160.00p | 1,160.00p | 3751066 |
29/06/2018 | 1,203.50p | 1,213.50p | 1,193.00p | 1,193.00p | 2878200 |
28/06/2018 | 1,202.00p | 1,225.00p | 1,188.00p | 1,195.50p | 2991132 |
27/06/2018 | 1,202.00p | 1,216.50p | 1,188.00p | 1,208.50p | 3497044 |
26/06/2018 | 1,211.00p | 1,215.50p | 1,193.00p | 1,200.00p | 2200545 |
25/06/2018 | 1,216.00p | 1,232.50p | 1,201.50p | 1,204.50p | 2171649 |
22/06/2018 | 1,209.50p | 1,256.21p | 1,209.50p | 1,220.50p | 2862612 |
21/06/2018 | 1,229.00p | 1,246.29p | 1,204.50p | 1,208.50p | 3113781 |
20/06/2018 | 1,219.00p | 1,241.41p | 1,208.50p | 1,223.00p | 3354035 |
19/06/2018 | 1,196.00p | 1,248.42p | 1,186.00p | 1,208.50p | 3900409 |
18/06/2018 | 1,198.50p | 1,215.50p | 1,197.92p | 1,205.50p | 2298670 |
15/06/2018 | 1,226.00p | 1,227.50p | 1,196.00p | 1,199.00p | 6050839 |
14/06/2018 | 1,193.50p | 1,231.00p | 1,189.50p | 1,230.00p | 11030195 |
13/06/2018 | 1,251.00p | 1,290.50p | 1,224.00p | 1,235.00p | 7357319 |
12/06/2018 | 1,243.50p | 1,252.50p | 1,232.00p | 1,246.50p | 4362430 |
11/06/2018 | 1,213.00p | 1,249.00p | 1,213.00p | 1,238.00p | 3770233 |
08/06/2018 | 1,216.50p | 1,225.00p | 1,205.50p | 1,216.00p | 3001996 |
07/06/2018 | 1,221.00p | 1,237.50p | 1,207.00p | 1,219.50p | 4296632 |
06/06/2018 | 1,225.50p | 1,234.64p | 1,207.00p | 1,211.00p | 5665915 |
05/06/2018 | 1,229.50p | 1,231.50p | 1,201.08p | 1,213.00p | 4564858 |
04/06/2018 | 1,249.50p | 1,265.50p | 1,238.00p | 1,250.50p | 2816463 |
01/06/2018 | 1,246.00p | 1,254.50p | 1,232.50p | 1,241.50p | 3854960 |
31/05/2018 | 1,237.50p | 1,250.00p | 1,229.00p | 1,232.50p | 4935841 |
30/05/2018 | 1,207.00p | 1,238.00p | 1,207.00p | 1,232.50p | 4982180 |
29/05/2018 | 1,270.00p | 1,273.00p | 1,228.50p | 1,235.00p | 5390362 |
25/05/2018 | 1,281.50p | 1,290.00p | 1,266.00p | 1,277.50p | 3987514 |
24/05/2018 | 1,299.50p | 1,305.50p | 1,269.50p | 1,273.00p | 6180748 |
23/05/2018 | 1,344.50p | 1,352.00p | 1,296.00p | 1,302.50p | 6989119 |
22/05/2018 | 1,363.00p | 1,375.50p | 1,354.00p | 1,360.00p | 4851599 |
21/05/2018 | 1,329.00p | 1,361.08p | 1,323.50p | 1,360.50p | 3918882 |
18/05/2018 | 1,327.50p | 1,338.00p | 1,316.50p | 1,325.00p | 4885078 |
17/05/2018 | 1,292.50p | 1,331.00p | 1,289.50p | 1,324.00p | 3138846 |
16/05/2018 | 1,275.00p | 1,294.50p | 1,272.50p | 1,289.00p | 3337975 |
15/05/2018 | 1,293.00p | 1,301.00p | 1,275.00p | 1,277.50p | 3767549 |
14/05/2018 | 1,310.00p | 1,314.50p | 1,289.00p | 1,297.50p | 2195097 |
11/05/2018 | 1,309.00p | 1,318.50p | 1,297.00p | 1,311.00p | 2407389 |
10/05/2018 | 1,276.50p | 1,308.00p | 1,276.50p | 1,306.00p | 2896945 |
09/05/2018 | 1,255.00p | 1,272.00p | 1,249.50p | 1,270.50p | 3422425 |
08/05/2018 | 1,280.00p | 1,288.50p | 1,255.50p | 1,259.50p | 5803821 |
04/05/2018 | 1,280.00p | 1,290.00p | 1,270.50p | 1,281.00p | 5516037 |
03/05/2018 | 1,275.00p | 1,283.00p | 1,259.76p | 1,274.00p | 3556956 |
02/05/2018 | 1,275.00p | 1,290.50p | 1,264.00p | 1,278.00p | 4850038 |
01/05/2018 | 1,247.50p | 1,270.00p | 1,227.00p | 1,268.00p | 3561396 |
30/04/2018 | 1,216.00p | 1,259.50p | 1,203.50p | 1,247.50p | 11128879 |
27/04/2018 | 1,139.50p | 1,163.75p | 1,130.50p | 1,148.50p | 4692773 |
26/04/2018 | 1,130.00p | 1,141.00p | 1,113.00p | 1,130.00p | 3440766 |
25/04/2018 | 1,112.00p | 1,134.50p | 1,106.50p | 1,116.50p | 4289274 |
24/04/2018 | 1,118.50p | 1,136.00p | 1,111.00p | 1,116.50p | 3783273 |
23/04/2018 | 1,144.50p | 1,146.50p | 1,114.00p | 1,118.00p | 7234101 |
20/04/2018 | 1,163.50p | 1,170.00p | 1,143.50p | 1,146.50p | 3753701 |
19/04/2018 | 1,145.00p | 1,169.00p | 1,136.00p | 1,156.00p | 7259992 |
18/04/2018 | 1,105.50p | 1,118.50p | 1,102.00p | 1,116.00p | 4295814 |
17/04/2018 | 1,120.50p | 1,156.00p | 1,104.00p | 1,104.00p | 13865021 |
16/04/2018 | 1,146.50p | 1,188.00p | 1,095.50p | 1,111.00p | 12359694 |
13/04/2018 | 1,192.00p | 1,200.00p | 1,172.00p | 1,188.00p | 2047722 |
12/04/2018 | 1,199.00p | 1,202.00p | 1,181.50p | 1,187.00p | 3419808 |
11/04/2018 | 1,193.00p | 1,206.00p | 1,190.00p | 1,199.00p | 4209111 |
10/04/2018 | 1,181.00p | 1,199.50p | 1,167.00p | 1,199.50p | 4686934 |
09/04/2018 | 1,164.00p | 1,191.50p | 1,162.00p | 1,188.50p | 5133846 |
06/04/2018 | 1,134.00p | 1,167.50p | 1,132.00p | 1,162.50p | 5206334 |
05/04/2018 | 1,116.00p | 1,140.50p | 1,107.00p | 1,138.50p | 4864347 |
04/04/2018 | 1,075.00p | 1,110.50p | 1,074.00p | 1,095.00p | 6871684 |
03/04/2018 | 1,133.00p | 1,135.00p | 1,111.50p | 1,117.50p | 3805373 |
29/03/2018 | 1,139.00p | 1,142.50p | 1,120.00p | 1,132.50p | 3518486 |
28/03/2018 | 1,112.00p | 1,143.50p | 1,105.50p | 1,138.50p | 3883071 |
27/03/2018 | 1,109.00p | 1,122.50p | 1,099.00p | 1,114.00p | 3799352 |
26/03/2018 | 1,094.50p | 1,103.00p | 1,085.50p | 1,094.00p | 2961307 |
23/03/2018 | 1,088.50p | 1,100.00p | 1,082.00p | 1,095.00p | 3887689 |
22/03/2018 | 1,102.00p | 1,113.00p | 1,090.50p | 1,098.00p | 3993748 |
21/03/2018 | 1,141.50p | 1,144.00p | 1,105.50p | 1,110.00p | 6402917 |
20/03/2018 | 1,178.00p | 1,190.00p | 1,146.00p | 1,146.00p | 5153661 |
19/03/2018 | 1,179.50p | 1,182.50p | 1,163.00p | 1,171.00p | 3711097 |
16/03/2018 | 1,150.00p | 1,172.50p | 1,150.00p | 1,169.00p | 6385362 |
15/03/2018 | 1,160.50p | 1,168.00p | 1,121.44p | 1,155.50p | 5625741 |
14/03/2018 | 1,159.00p | 1,173.00p | 1,154.00p | 1,156.00p | 4324688 |
13/03/2018 | 1,195.00p | 1,202.00p | 1,155.00p | 1,159.00p | 8558352 |
12/03/2018 | 1,211.00p | 1,216.50p | 1,189.50p | 1,195.00p | 4343499 |
09/03/2018 | 1,224.50p | 1,225.50p | 1,194.00p | 1,204.50p | 6685799 |
08/03/2018 | 1,216.00p | 1,238.50p | 1,212.00p | 1,230.50p | 3609252 |
07/03/2018 | 1,245.00p | 1,245.00p | 1,203.50p | 1,210.50p | 9694274 |
06/03/2018 | 1,267.00p | 1,273.50p | 1,228.50p | 1,259.50p | 7212025 |
05/03/2018 | 1,266.00p | 1,270.50p | 1,252.00p | 1,260.00p | 6013663 |
02/03/2018 | 1,264.00p | 1,285.00p | 1,250.00p | 1,266.00p | 6868101 |
01/03/2018 | 1,290.00p | 1,300.50p | 1,185.73p | 1,280.00p | 15332016 |
28/02/2018 | 1,367.00p | 1,401.00p | 1,364.50p | 1,394.00p | 4286503 |
27/02/2018 | 1,395.00p | 1,395.00p | 1,370.50p | 1,374.00p | 4015163 |
26/02/2018 | 1,361.50p | 1,385.00p | 1,360.50p | 1,381.50p | 3183646 |
23/02/2018 | 1,361.50p | 1,365.50p | 1,351.50p | 1,355.50p | 2865925 |
22/02/2018 | 1,372.00p | 1,372.00p | 1,354.00p | 1,361.00p | 5504767 |
21/02/2018 | 1,386.50p | 1,394.50p | 1,364.50p | 1,379.50p | 4943562 |
20/02/2018 | 1,429.00p | 1,439.00p | 1,394.50p | 1,400.00p | 5165017 |
19/02/2018 | 1,462.50p | 1,469.50p | 1,431.00p | 1,435.50p | 4489059 |
16/02/2018 | 1,416.00p | 1,474.25p | 1,416.00p | 1,471.00p | 9787340 |
15/02/2018 | 1,389.50p | 1,417.00p | 1,367.00p | 1,412.00p | 7733151 |
14/02/2018 | 1,344.00p | 1,404.00p | 1,339.50p | 1,384.00p | 17646532 |
13/02/2018 | 1,289.00p | 1,342.50p | 1,279.50p | 1,335.50p | 6555226 |
12/02/2018 | 1,288.00p | 1,301.50p | 1,281.50p | 1,289.50p | 3495441 |
09/02/2018 | 1,289.00p | 1,301.00p | 1,278.00p | 1,281.00p | 7194989 |
08/02/2018 | 1,290.00p | 1,308.00p | 1,273.50p | 1,301.00p | 8161255 |
07/02/2018 | 1,232.00p | 1,268.00p | 1,221.50p | 1,261.50p | 5062774 |
06/02/2018 | 1,230.00p | 1,242.50p | 1,218.50p | 1,227.00p | 6380267 |
05/02/2018 | 1,279.50p | 1,279.50p | 1,255.00p | 1,257.50p | 4643076 |
02/02/2018 | 1,300.50p | 1,312.50p | 1,293.00p | 1,293.00p | 3961867 |
01/02/2018 | 1,282.50p | 1,304.00p | 1,275.50p | 1,303.00p | 7014773 |
31/01/2018 | 1,298.00p | 1,302.50p | 1,274.00p | 1,278.00p | 7870802 |
30/01/2018 | 1,286.50p | 1,300.00p | 1,284.50p | 1,294.00p | 9790404 |
29/01/2018 | 1,296.00p | 1,303.50p | 1,287.00p | 1,290.50p | 4472066 |
26/01/2018 | 1,295.00p | 1,306.00p | 1,289.00p | 1,292.50p | 5855389 |
25/01/2018 | 1,299.00p | 1,308.00p | 1,293.50p | 1,301.50p | 5217557 |
24/01/2018 | 1,327.00p | 1,329.50p | 1,299.50p | 1,302.50p | 7507336 |
23/01/2018 | 1,337.50p | 1,342.50p | 1,313.00p | 1,330.00p | 9535593 |
22/01/2018 | 1,375.00p | 1,387.50p | 1,353.50p | 1,358.50p | 4789359 |
19/01/2018 | 1,373.00p | 1,384.00p | 1,365.00p | 1,383.50p | 4845838 |
18/01/2018 | 1,367.00p | 1,373.00p | 1,355.00p | 1,373.00p | 4458044 |
17/01/2018 | 1,381.00p | 1,382.50p | 1,347.75p | 1,363.50p | 6843426 |
16/01/2018 | 1,396.00p | 1,398.00p | 1,379.00p | 1,381.00p | 6968821 |
15/01/2018 | 1,352.00p | 1,392.00p | 1,350.00p | 1,392.00p | 5161285 |
12/01/2018 | 1,330.50p | 1,354.50p | 1,329.50p | 1,354.50p | 5359311 |
11/01/2018 | 1,331.50p | 1,336.50p | 1,323.00p | 1,324.00p | 3868998 |
10/01/2018 | 1,337.50p | 1,348.50p | 1,325.50p | 1,327.00p | 4024657 |
09/01/2018 | 1,332.50p | 1,344.00p | 1,326.50p | 1,340.00p | 5540582 |
08/01/2018 | 1,342.50p | 1,345.00p | 1,326.00p | 1,329.00p | 3418338 |
05/01/2018 | 1,326.00p | 1,343.50p | 1,320.00p | 1,339.50p | 3934567 |
04/01/2018 | 1,305.50p | 1,319.00p | 1,284.00p | 1,319.00p | 6246775 |
03/01/2018 | 1,350.50p | 1,350.50p | 1,300.50p | 1,303.00p | 3258596 |
02/01/2018 | 1,339.00p | 1,348.50p | 1,321.00p | 1,336.50p | 3266926 |
29/12/2017 | 1,349.00p | 1,351.00p | 1,336.00p | 1,341.00p | 1836137 |
28/12/2017 | 1,341.00p | 1,357.00p | 1,340.00p | 1,351.00p | 2674293 |
27/12/2017 | 1,350.00p | 1,359.00p | 1,337.00p | 1,341.00p | 3720914 |
22/12/2017 | 1,347.00p | 1,371.00p | 1,340.00p | 1,345.00p | 2658420 |
21/12/2017 | 1,348.00p | 1,352.00p | 1,339.50p | 1,342.00p | 4403072 |
20/12/2017 | 1,351.00p | 1,362.00p | 1,342.00p | 1,353.00p | 2876455 |
19/12/2017 | 1,368.00p | 1,373.00p | 1,341.00p | 1,355.00p | 5550994 |
18/12/2017 | 1,397.00p | 1,398.00p | 1,361.00p | 1,365.00p | 5142412 |
15/12/2017 | 1,369.00p | 1,389.00p | 1,356.00p | 1,389.00p | 7782858 |
14/12/2017 | 1,352.00p | 1,366.44p | 1,312.00p | 1,354.00p | 4836442 |
13/12/2017 | 1,371.00p | 1,380.00p | 1,360.00p | 1,363.00p | 4068386 |
12/12/2017 | 1,377.00p | 1,384.00p | 1,364.50p | 1,369.00p | 5597744 |
11/12/2017 | 1,345.00p | 1,389.00p | 1,344.00p | 1,376.00p | 5901055 |
08/12/2017 | 1,322.00p | 1,341.00p | 1,319.00p | 1,341.00p | 2948217 |
07/12/2017 | 1,323.00p | 1,332.00p | 1,310.00p | 1,326.00p | 3279532 |
06/12/2017 | 1,307.00p | 1,330.22p | 1,304.00p | 1,323.00p | 2580870 |
05/12/2017 | 1,311.00p | 1,330.78p | 1,310.00p | 1,311.00p | 4404369 |
04/12/2017 | 1,317.00p | 1,318.00p | 1,300.00p | 1,309.00p | 4166909 |
01/12/2017 | 1,307.00p | 1,319.00p | 1,293.15p | 1,305.00p | 5440517 |
30/11/2017 | 1,308.00p | 1,323.00p | 1,298.00p | 1,307.00p | 8832878 |
29/11/2017 | 1,293.00p | 1,310.00p | 1,278.00p | 1,310.00p | 4918378 |
28/11/2017 | 1,266.00p | 1,305.15p | 1,265.30p | 1,301.00p | 7034914 |
27/11/2017 | 1,256.00p | 1,272.00p | 1,246.00p | 1,268.00p | 3379222 |
24/11/2017 | 1,269.00p | 1,274.00p | 1,252.50p | 1,256.00p | 1983085 |
23/11/2017 | 1,270.00p | 1,277.00p | 1,261.00p | 1,274.00p | 1740733 |
22/11/2017 | 1,267.00p | 1,281.00p | 1,257.00p | 1,270.00p | 3157755 |
21/11/2017 | 1,273.00p | 1,279.00p | 1,258.00p | 1,267.00p | 2954393 |
20/11/2017 | 1,273.00p | 1,277.00p | 1,266.00p | 1,266.00p | 2982860 |
17/11/2017 | 1,268.00p | 1,271.00p | 1,253.00p | 1,267.00p | 4255778 |
16/11/2017 | 1,256.00p | 1,266.15p | 1,238.45p | 1,265.00p | 5757919 |
15/11/2017 | 1,288.00p | 1,293.00p | 1,252.00p | 1,253.00p | 6108265 |
14/11/2017 | 1,290.00p | 1,295.00p | 1,264.50p | 1,290.00p | 4997465 |
13/11/2017 | 1,310.00p | 1,311.00p | 1,286.00p | 1,288.00p | 3086303 |
10/11/2017 | 1,298.00p | 1,307.15p | 1,293.00p | 1,304.00p | 3370062 |
09/11/2017 | 1,299.00p | 1,310.00p | 1,286.00p | 1,295.00p | 5481749 |
08/11/2017 | 1,306.00p | 1,308.85p | 1,296.00p | 1,304.00p | 3730375 |
07/11/2017 | 1,322.00p | 1,323.00p | 1,287.00p | 1,304.00p | 3860022 |
06/11/2017 | 1,315.00p | 1,324.85p | 1,311.00p | 1,319.00p | 2557153 |
03/11/2017 | 1,325.00p | 1,329.00p | 1,317.00p | 1,318.00p | 2597023 |
02/11/2017 | 1,320.00p | 1,331.45p | 1,311.00p | 1,323.00p | 4962693 |
01/11/2017 | 1,340.00p | 1,341.00p | 1,315.00p | 1,322.00p | 6551789 |
*Close Price adjusted for both dividends and splits