Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/06/2019 | 2,609.82p | 2,617.91p | 2,510.34p | 2,522.72p | 252657 |
12/06/2019 | 2,548.90p | 2,612.20p | 2,525.57p | 2,612.20p | 202660 |
11/06/2019 | 2,451.32p | 2,567.94p | 2,440.61p | 2,567.94p | 193564 |
10/06/2019 | 2,415.62p | 2,455.13p | 2,404.20p | 2,434.66p | 92242 |
07/06/2019 | 2,414.67p | 2,414.67p | 2,345.89p | 2,399.44p | 200186 |
06/06/2019 | 2,435.14p | 2,436.52p | 2,346.60p | 2,403.72p | 206922 |
05/06/2019 | 2,306.14p | 2,420.38p | 2,273.78p | 2,420.38p | 303919 |
04/06/2019 | 2,126.46p | 2,295.91p | 2,113.37p | 2,295.91p | 243464 |
03/06/2019 | 2,070.77p | 2,123.60p | 2,038.64p | 2,119.80p | 92750 |
31/05/2019 | 2,143.12p | 2,143.12p | 2,053.40p | 2,077.20p | 126978 |
30/05/2019 | 2,141.93p | 2,170.25p | 2,128.60p | 2,132.65p | 136191 |
29/05/2019 | 2,106.23p | 2,124.79p | 2,062.20p | 2,118.13p | 124544 |
28/05/2019 | 2,042.21p | 2,106.94p | 2,029.84p | 2,106.94p | 768314 |
24/05/2019 | 2,061.01p | 2,061.01p | 1,978.19p | 2,007.94p | 120583 |
23/05/2019 | 2,049.11p | 2,060.06p | 2,011.03p | 2,011.75p | 95423 |
22/05/2019 | 2,124.08p | 2,124.08p | 2,037.21p | 2,046.73p | 114281 |
21/05/2019 | 2,151.45p | 2,160.37p | 2,070.53p | 2,098.85p | 173355 |
20/05/2019 | 2,094.57p | 2,221.89p | 2,094.57p | 2,147.64p | 308236 |
17/05/2019 | 2,082.43p | 2,084.34p | 2,023.65p | 2,070.53p | 138065 |
16/05/2019 | 1,998.66p | 2,097.19p | 1,982.24p | 2,082.43p | 281929 |
15/05/2019 | 1,950.82p | 1,987.95p | 1,880.14p | 1,982.24p | 465297 |
14/05/2019 | 2,028.41p | 2,028.41p | 1,946.78p | 1,948.68p | 181273 |
13/05/2019 | 2,055.06p | 2,055.06p | 1,955.34p | 1,987.23p | 162382 |
10/05/2019 | 2,067.68p | 2,082.19p | 2,022.93p | 2,044.35p | 183498 |
09/05/2019 | 2,100.76p | 2,100.76p | 1,990.09p | 2,044.35p | 265943 |
08/05/2019 | 2,147.17p | 2,153.59p | 2,107.05p | 2,116.46p | 132513 |
07/05/2019 | 2,125.27p | 2,141.93p | 2,081.96p | 2,116.46p | 99892 |
03/05/2019 | 2,164.06p | 2,166.37p | 2,094.33p | 2,131.22p | 166458 |
02/05/2019 | 2,368.02p | 2,368.02p | 2,140.98p | 2,140.98p | 194964 |
01/05/2019 | 2,387.06p | 2,388.49p | 2,304.24p | 2,306.14p | 80667 |
30/04/2019 | 2,399.91p | 2,428.00p | 2,364.21p | 2,364.21p | 69854 |
29/04/2019 | 2,389.44p | 2,415.62p | 2,354.69p | 2,366.59p | 44034 |
26/04/2019 | 2,391.82p | 2,411.34p | 2,350.89p | 2,354.22p | 76628 |
25/04/2019 | 2,321.85p | 2,401.82p | 2,321.85p | 2,366.83p | 81573 |
24/04/2019 | 2,284.72p | 2,391.82p | 2,281.63p | 2,332.32p | 112507 |
23/04/2019 | 2,317.57p | 2,317.57p | 2,271.40p | 2,289.25p | 108659 |
18/04/2019 | 2,213.33p | 2,322.57p | 2,213.33p | 2,294.48p | 90824 |
17/04/2019 | 2,241.41p | 2,248.79p | 2,207.14p | 2,225.70p | 79261 |
16/04/2019 | 2,246.88p | 2,247.12p | 2,180.01p | 2,213.33p | 84233 |
15/04/2019 | 2,264.50p | 2,285.20p | 2,220.47p | 2,229.99p | 79469 |
12/04/2019 | 2,232.37p | 2,271.16p | 2,207.14p | 2,260.93p | 93015 |
11/04/2019 | 2,190.72p | 2,237.13p | 2,160.25p | 2,213.56p | 95829 |
10/04/2019 | 2,232.13p | 2,275.44p | 2,161.21p | 2,161.21p | 86403 |
09/04/2019 | 2,237.13p | 2,270.45p | 2,193.81p | 2,223.80p | 143454 |
08/04/2019 | 2,356.12p | 2,356.12p | 2,206.19p | 2,227.61p | 231972 |
05/04/2019 | 2,427.52p | 2,447.04p | 2,399.44p | 2,416.57p | 66087 |
04/04/2019 | 2,475.12p | 2,537.95p | 2,435.14p | 2,439.90p | 65264 |
03/04/2019 | 2,391.82p | 2,472.74p | 2,375.16p | 2,472.74p | 106360 |
02/04/2019 | 2,427.52p | 2,447.99p | 2,332.56p | 2,378.97p | 119025 |
01/04/2019 | 2,403.72p | 2,436.56p | 2,358.50p | 2,413.72p | 71968 |
29/03/2019 | 2,427.52p | 2,447.04p | 2,370.40p | 2,403.72p | 76539 |
28/03/2019 | 2,435.14p | 2,475.12p | 2,399.44p | 2,399.91p | 55138 |
27/03/2019 | 2,499.39p | 2,522.72p | 2,451.32p | 2,457.51p | 68481 |
26/03/2019 | 2,471.79p | 2,528.43p | 2,434.66p | 2,442.28p | 78864 |
25/03/2019 | 2,548.90p | 2,573.65p | 2,381.83p | 2,446.56p | 124352 |
22/03/2019 | 2,653.61p | 2,685.98p | 2,500.82p | 2,538.90p | 95776 |
21/03/2019 | 2,611.25p | 2,677.41p | 2,598.40p | 2,653.61p | 44796 |
20/03/2019 | 2,637.43p | 2,697.88p | 2,585.07p | 2,617.44p | 59652 |
19/03/2019 | 2,569.36p | 2,648.85p | 2,568.89p | 2,629.81p | 60584 |
18/03/2019 | 2,713.11p | 2,732.63p | 2,565.56p | 2,609.82p | 136985 |
15/03/2019 | 2,808.31p | 2,830.68p | 2,749.76p | 2,763.56p | 63912 |
14/03/2019 | 2,769.75p | 2,843.53p | 2,769.75p | 2,792.12p | 36084 |
13/03/2019 | 2,665.51p | 2,820.21p | 2,665.51p | 2,810.69p | 78739 |
12/03/2019 | 2,791.65p | 2,832.11p | 2,667.42p | 2,676.94p | 61875 |
11/03/2019 | 2,736.91p | 2,813.07p | 2,723.58p | 2,764.04p | 58415 |
08/03/2019 | 2,722.15p | 2,748.81p | 2,665.51p | 2,716.44p | 57911 |
07/03/2019 | 2,641.71p | 2,720.25p | 2,561.05p | 2,720.25p | 153919 |
06/03/2019 | 2,555.08p | 2,684.08p | 2,534.62p | 2,625.53p | 153559 |
05/03/2019 | 2,463.22p | 2,546.52p | 2,359.22p | 2,546.52p | 194209 |
04/03/2019 | 2,599.83p | 2,631.24p | 2,461.31p | 2,486.54p | 128827 |
01/03/2019 | 2,634.10p | 2,665.51p | 2,529.86p | 2,546.52p | 167616 |
28/02/2019 | 3,166.25p | 3,211.94p | 2,570.32p | 2,570.32p | 450359 |
27/02/2019 | 3,212.89p | 3,270.96p | 3,150.06p | 3,270.96p | 67402 |
26/02/2019 | 2,986.80p | 3,253.35p | 2,903.50p | 3,233.36p | 127526 |
25/02/2019 | 2,970.14p | 2,985.85p | 2,906.84p | 2,985.85p | 24725 |
22/02/2019 | 2,903.50p | 2,939.20p | 2,865.43p | 2,921.12p | 30517 |
21/02/2019 | 2,855.91p | 2,903.98p | 2,855.91p | 2,895.41p | 39773 |
20/02/2019 | 2,900.65p | 2,900.65p | 2,854.48p | 2,865.43p | 30259 |
19/02/2019 | 2,905.41p | 2,917.31p | 2,855.43p | 2,855.91p | 37045 |
18/02/2019 | 2,901.12p | 2,903.03p | 2,844.01p | 2,891.13p | 43771 |
15/02/2019 | 2,814.50p | 2,915.40p | 2,763.09p | 2,882.08p | 36412 |
14/02/2019 | 2,796.41p | 2,854.95p | 2,750.24p | 2,814.02p | 52099 |
13/02/2019 | 2,733.58p | 2,796.41p | 2,674.08p | 2,794.03p | 64143 |
12/02/2019 | 2,736.91p | 2,755.95p | 2,674.75p | 2,694.07p | 37584 |
11/02/2019 | 2,677.89p | 2,736.91p | 2,643.62p | 2,675.03p | 31819 |
08/02/2019 | 2,865.90p | 2,865.90p | 2,636.95p | 2,677.41p | 80275 |
07/02/2019 | 2,886.37p | 2,904.46p | 2,820.21p | 2,832.11p | 43069 |
06/02/2019 | 2,936.35p | 2,948.25p | 2,855.91p | 2,901.12p | 50818 |
05/02/2019 | 2,933.97p | 2,973.95p | 2,861.14p | 2,882.08p | 56708 |
04/02/2019 | 2,974.90p | 3,026.78p | 2,893.03p | 2,943.96p | 51308 |
01/02/2019 | 2,939.20p | 3,021.07p | 2,939.20p | 2,969.19p | 36896 |
31/01/2019 | 2,893.98p | 2,973.47p | 2,868.28p | 2,963.95p | 99666 |
30/01/2019 | 2,951.10p | 2,951.10p | 2,892.08p | 2,893.98p | 37340 |
29/01/2019 | 2,879.71p | 2,955.39p | 2,832.58p | 2,934.44p | 144562 |
28/01/2019 | 2,919.21p | 2,919.21p | 2,820.21p | 2,848.77p | 43736 |
25/01/2019 | 2,914.93p | 2,967.76p | 2,909.69p | 2,914.93p | 33954 |
24/01/2019 | 2,881.61p | 2,970.62p | 2,881.61p | 2,915.40p | 45991 |
23/01/2019 | 2,974.90p | 3,003.46p | 2,906.36p | 2,906.36p | 53206 |
22/01/2019 | 3,010.60p | 3,033.92p | 2,985.85p | 2,986.80p | 64257 |
21/01/2019 | 2,988.71p | 3,048.20p | 2,983.95p | 3,008.22p | 38795 |
18/01/2019 | 3,022.50p | 3,033.45p | 2,975.38p | 3,022.98p | 37235 |
17/01/2019 | 3,013.46p | 3,092.95p | 2,989.66p | 2,998.70p | 64652 |
16/01/2019 | 3,046.30p | 3,107.23p | 3,009.65p | 3,080.09p | 87556 |
15/01/2019 | 2,974.90p | 3,035.83p | 2,968.71p | 3,025.36p | 98406 |
14/01/2019 | 3,026.78p | 3,034.40p | 2,929.21p | 2,974.90p | 82769 |
11/01/2019 | 2,986.33p | 3,066.77p | 2,974.90p | 3,026.31p | 66761 |
10/01/2019 | 3,047.25p | 3,212.42p | 3,017.74p | 3,046.30p | 60168 |
09/01/2019 | 3,074.86p | 3,153.40p | 3,004.89p | 3,093.90p | 113953 |
08/01/2019 | 2,855.91p | 3,093.90p | 2,855.91p | 3,033.45p | 187823 |
07/01/2019 | 2,855.91p | 2,942.54p | 2,823.54p | 2,881.13p | 70507 |
04/01/2019 | 2,832.11p | 2,867.81p | 2,796.41p | 2,832.58p | 67142 |
03/01/2019 | 2,798.79p | 2,860.67p | 2,734.53p | 2,796.41p | 84720 |
02/01/2019 | 2,951.58p | 2,951.58p | 2,784.98p | 2,819.73p | 53674 |
31/12/2018 | 2,893.51p | 2,963.95p | 2,893.51p | 2,912.07p | 32385 |
28/12/2018 | 2,879.71p | 2,903.50p | 2,772.61p | 2,893.51p | 28099 |
27/12/2018 | 2,855.91p | 2,945.87p | 2,808.31p | 2,842.58p | 75990 |
24/12/2018 | 2,797.84p | 2,870.66p | 2,784.51p | 2,870.66p | 12662 |
21/12/2018 | 2,811.64p | 2,855.91p | 2,737.86p | 2,817.35p | 1392978 |
20/12/2018 | 2,798.31p | 2,914.93p | 2,774.51p | 2,834.49p | 119201 |
19/12/2018 | 2,832.11p | 2,844.01p | 2,753.57p | 2,832.11p | 108584 |
18/12/2018 | 2,677.41p | 2,796.41p | 2,677.41p | 2,739.29p | 126449 |
17/12/2018 | 2,820.21p | 2,820.21p | 2,669.32p | 2,689.31p | 57729 |
14/12/2018 | 2,855.91p | 2,950.32p | 2,697.40p | 2,753.09p | 103322 |
13/12/2018 | 2,810.69p | 2,945.39p | 2,810.69p | 2,879.71p | 80443 |
12/12/2018 | 2,915.40p | 2,990.13p | 2,831.63p | 2,884.46p | 102745 |
11/12/2018 | 2,903.50p | 3,008.70p | 2,855.91p | 2,880.18p | 102971 |
10/12/2018 | 3,212.89p | 3,235.26p | 2,882.08p | 2,902.08p | 99664 |
07/12/2018 | 3,083.90p | 3,226.70p | 3,056.90p | 3,093.90p | 125253 |
06/12/2018 | 3,242.88p | 3,242.88p | 3,040.07p | 3,082.00p | 157221 |
05/12/2018 | 3,329.51p | 3,331.89p | 3,228.60p | 3,228.60p | 86452 |
04/12/2018 | 3,290.00p | 3,379.01p | 3,290.00p | 3,328.08p | 75407 |
03/12/2018 | 3,377.58p | 3,486.11p | 3,308.09p | 3,331.89p | 60257 |
30/11/2018 | 3,400.91p | 3,400.91p | 3,284.29p | 3,308.09p | 76478 |
29/11/2018 | 3,429.47p | 3,461.83p | 3,343.31p | 3,379.01p | 75713 |
28/11/2018 | 3,398.53p | 3,411.86p | 3,331.89p | 3,391.39p | 83755 |
27/11/2018 | 3,467.07p | 3,508.48p | 3,331.89p | 3,337.13p | 115545 |
26/11/2018 | 3,331.89p | 3,482.78p | 3,316.90p | 3,427.09p | 73339 |
23/11/2018 | 3,347.60p | 3,391.39p | 3,285.72p | 3,288.10p | 48907 |
22/11/2018 | 3,371.40p | 3,481.83p | 3,262.87p | 3,287.62p | 18763 |
21/11/2018 | 3,260.49p | 3,482.30p | 3,260.49p | 3,331.89p | 34089 |
20/11/2018 | 3,450.89p | 3,499.84p | 3,249.54p | 3,269.06p | 111910 |
19/11/2018 | 3,331.89p | 3,559.41p | 3,331.89p | 3,394.72p | 82365 |
16/11/2018 | 3,720.77p | 3,720.77p | 3,331.89p | 3,355.69p | 164866 |
15/11/2018 | 3,938.77p | 3,955.43p | 3,507.02p | 3,581.78p | 211363 |
14/11/2018 | 3,809.78p | 3,870.09p | 3,746.00p | 3,835.96p | 45207 |
13/11/2018 | 3,832.63p | 3,962.57p | 3,766.46p | 3,807.87p | 83844 |
12/11/2018 | 3,831.20p | 3,909.95p | 3,791.21p | 3,795.50p | 27379 |
09/11/2018 | 3,925.92p | 3,926.39p | 3,713.15p | 3,807.87p | 33788 |
08/11/2018 | 3,934.96p | 3,992.08p | 3,688.88p | 3,831.67p | 77909 |
07/11/2018 | 3,855.47p | 4,057.60p | 3,851.36p | 3,900.22p | 38297 |
06/11/2018 | 3,795.50p | 3,865.94p | 3,749.33p | 3,800.73p | 109081 |
05/11/2018 | 3,691.73p | 3,825.99p | 3,691.26p | 3,748.85p | 61690 |
02/11/2018 | 3,743.62p | 3,743.62p | 3,613.67p | 3,688.40p | 54960 |
01/11/2018 | 3,630.33p | 3,747.90p | 3,511.81p | 3,617.48p | 49944 |
31/10/2018 | 3,624.14p | 3,736.48p | 3,450.89p | 3,629.86p | 69862 |
30/10/2018 | 3,430.42p | 3,625.10p | 3,367.11p | 3,516.10p | 39138 |
29/10/2018 | 3,403.29p | 3,451.84p | 3,312.37p | 3,413.76p | 70587 |
26/10/2018 | 3,385.20p | 3,450.41p | 3,331.41p | 3,359.50p | 92539 |
25/10/2018 | 3,308.09p | 3,449.46p | 3,236.69p | 3,416.62p | 95656 |
24/10/2018 | 3,407.10p | 3,407.10p | 3,248.59p | 3,272.39p | 160915 |
23/10/2018 | 3,415.19p | 3,415.19p | 3,291.91p | 3,360.45p | 249476 |
22/10/2018 | 3,452.31p | 3,569.41p | 3,403.76p | 3,425.66p | 92649 |
19/10/2018 | 3,453.74p | 3,521.81p | 3,379.49p | 3,446.13p | 175934 |
18/10/2018 | 3,628.90p | 3,628.90p | 3,416.62p | 3,450.89p | 93825 |
17/10/2018 | 3,779.32p | 3,779.32p | 3,480.40p | 3,569.41p | 256518 |
16/10/2018 | 3,522.28p | 3,780.74p | 3,331.89p | 3,780.74p | 274835 |
15/10/2018 | 3,688.88p | 3,712.68p | 3,460.88p | 3,538.94p | 172116 |
12/10/2018 | 3,674.12p | 3,712.68p | 3,585.59p | 3,673.17p | 238117 |
11/10/2018 | 3,854.52p | 3,854.52p | 3,511.34p | 3,562.74p | 1003931 |
10/10/2018 | 3,795.97p | 3,854.52p | 3,688.88p | 3,831.67p | 775938 |
09/10/2018 | 3,807.40p | 3,926.87p | 3,785.03p | 3,793.59p | 614603 |
08/10/2018 | 4,067.29p | 4,067.29p | 3,722.67p | 3,807.87p | 702658 |
05/10/2018 | 4,271.96p | 4,271.96p | 4,045.87p | 4,045.87p | 1117891 |
04/10/2018 | 4,309.09p | 4,366.68p | 4,175.33p | 4,283.86p | 1192469 |
03/10/2018 | 4,521.85p | 4,557.55p | 4,151.06p | 4,307.66p | 8234751 |
*Close Price adjusted for both dividends and splits