Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/07/2019 | 2,595.00p | 2,681.00p | 2,508.00p | 2,516.00p | 429032 |
03/07/2019 | 2,506.00p | 2,656.00p | 2,506.00p | 2,635.00p | 704399 |
02/07/2019 | 2,626.00p | 2,639.84p | 2,526.53p | 2,540.00p | 788698 |
01/07/2019 | 2,620.00p | 2,643.00p | 2,507.00p | 2,621.00p | 772953 |
28/06/2019 | 2,582.00p | 2,624.00p | 2,539.00p | 2,550.00p | 653583 |
27/06/2019 | 2,640.00p | 2,668.80p | 2,554.00p | 2,577.00p | 716052 |
26/06/2019 | 2,691.00p | 2,720.60p | 2,594.00p | 2,610.00p | 479472 |
25/06/2019 | 2,762.00p | 2,862.00p | 2,666.00p | 2,666.00p | 778243 |
24/06/2019 | 2,984.00p | 3,000.00p | 2,841.00p | 2,843.00p | 369486 |
21/06/2019 | 2,849.00p | 2,969.00p | 2,848.27p | 2,950.00p | 483389 |
20/06/2019 | 3,045.00p | 3,069.94p | 2,874.00p | 2,886.00p | 650695 |
19/06/2019 | 3,124.00p | 3,171.88p | 2,983.00p | 3,000.00p | 723382 |
18/06/2019 | 3,114.00p | 3,216.00p | 3,064.00p | 3,173.00p | 878246 |
17/06/2019 | 3,148.00p | 3,193.00p | 3,088.00p | 3,093.00p | 386622 |
14/06/2019 | 3,136.00p | 3,166.00p | 3,100.52p | 3,125.00p | 324858 |
13/06/2019 | 3,240.00p | 3,274.93p | 3,143.00p | 3,154.00p | 482711 |
12/06/2019 | 3,258.00p | 3,304.00p | 3,239.00p | 3,250.00p | 368236 |
11/06/2019 | 3,334.00p | 3,345.00p | 3,248.00p | 3,291.00p | 428992 |
10/06/2019 | 3,263.00p | 3,380.00p | 3,251.00p | 3,334.00p | 285351 |
07/06/2019 | 3,250.00p | 3,315.00p | 3,237.00p | 3,250.00p | 443174 |
06/06/2019 | 3,393.00p | 3,413.00p | 3,209.00p | 3,259.00p | 417162 |
05/06/2019 | 3,350.00p | 3,464.00p | 3,314.00p | 3,360.00p | 479431 |
04/06/2019 | 3,381.00p | 3,382.00p | 3,249.00p | 3,306.00p | 425446 |
03/06/2019 | 3,383.00p | 3,436.00p | 3,310.00p | 3,415.00p | 376864 |
31/05/2019 | 3,452.00p | 3,461.00p | 3,361.00p | 3,440.00p | 331930 |
30/05/2019 | 3,384.00p | 3,481.00p | 3,366.00p | 3,468.00p | 163100 |
29/05/2019 | 3,515.00p | 3,520.00p | 3,370.00p | 3,376.00p | 253512 |
28/05/2019 | 3,509.00p | 3,596.00p | 3,461.00p | 3,545.00p | 367819 |
24/05/2019 | 3,467.00p | 3,532.00p | 3,462.00p | 3,500.00p | 284389 |
23/05/2019 | 3,521.00p | 3,521.00p | 3,386.00p | 3,433.00p | 267039 |
22/05/2019 | 3,558.00p | 3,560.00p | 3,485.00p | 3,530.00p | 361346 |
21/05/2019 | 3,538.00p | 3,584.00p | 3,510.00p | 3,535.00p | 250464 |
20/05/2019 | 3,650.00p | 3,650.00p | 3,523.00p | 3,527.00p | 248749 |
17/05/2019 | 3,636.00p | 3,646.30p | 3,532.00p | 3,600.00p | 472085 |
16/05/2019 | 3,750.00p | 3,750.00p | 3,617.00p | 3,654.00p | 570659 |
15/05/2019 | 3,713.00p | 3,750.00p | 3,673.00p | 3,733.00p | 292218 |
14/05/2019 | 3,667.00p | 3,720.00p | 3,650.00p | 3,680.00p | 412045 |
13/05/2019 | 3,729.00p | 3,745.00p | 3,612.00p | 3,652.00p | 384321 |
10/05/2019 | 3,778.00p | 3,858.00p | 3,740.00p | 3,745.00p | 189309 |
09/05/2019 | 3,797.00p | 3,823.00p | 3,731.00p | 3,759.00p | 363168 |
08/05/2019 | 3,842.00p | 3,945.00p | 3,784.00p | 3,864.00p | 346968 |
07/05/2019 | 3,950.00p | 4,042.00p | 3,882.00p | 3,890.00p | 628898 |
03/05/2019 | 3,899.00p | 3,987.00p | 3,880.00p | 3,977.00p | 287944 |
02/05/2019 | 3,870.00p | 3,935.00p | 3,770.00p | 3,872.00p | 433699 |
01/05/2019 | 3,959.00p | 4,012.00p | 3,902.00p | 3,945.00p | 176234 |
30/04/2019 | 4,022.00p | 4,090.00p | 3,914.00p | 3,921.00p | 1483575 |
29/04/2019 | 4,050.00p | 4,057.11p | 3,981.00p | 4,002.00p | 276975 |
26/04/2019 | 4,085.00p | 4,086.00p | 3,990.00p | 4,044.00p | 369575 |
25/04/2019 | 3,950.00p | 4,074.00p | 3,915.58p | 4,066.00p | 389580 |
24/04/2019 | 3,921.00p | 3,998.00p | 3,920.00p | 3,946.00p | 347232 |
23/04/2019 | 3,853.00p | 3,943.00p | 3,798.00p | 3,943.00p | 383665 |
18/04/2019 | 3,850.00p | 3,886.00p | 3,804.00p | 3,870.00p | 379241 |
17/04/2019 | 3,800.00p | 3,894.00p | 3,765.00p | 3,889.00p | 432507 |
16/04/2019 | 3,720.00p | 3,771.00p | 3,670.73p | 3,761.00p | 1051732 |
15/04/2019 | 3,728.00p | 3,746.03p | 3,616.00p | 3,669.00p | 603367 |
12/04/2019 | 3,597.00p | 3,703.00p | 3,584.00p | 3,689.00p | 586410 |
11/04/2019 | 3,500.00p | 3,598.00p | 3,386.00p | 3,586.00p | 494364 |
10/04/2019 | 3,090.00p | 3,673.00p | 3,039.00p | 3,397.00p | 1243063 |
09/04/2019 | 3,093.00p | 3,150.00p | 3,064.00p | 3,150.00p | 551323 |
08/04/2019 | 3,139.00p | 3,144.04p | 3,042.09p | 3,090.00p | 527363 |
05/04/2019 | 3,175.00p | 3,260.00p | 3,151.00p | 3,153.00p | 420936 |
04/04/2019 | 3,335.00p | 3,335.00p | 3,134.00p | 3,134.00p | 471317 |
03/04/2019 | 3,284.00p | 3,360.00p | 3,261.77p | 3,308.00p | 400750 |
02/04/2019 | 3,210.00p | 3,300.00p | 3,179.00p | 3,260.00p | 368030 |
01/04/2019 | 3,236.00p | 3,282.41p | 3,112.00p | 3,200.00p | 408404 |
29/03/2019 | 3,186.00p | 3,280.00p | 3,133.00p | 3,200.00p | 510986 |
28/03/2019 | 3,213.00p | 3,285.00p | 3,185.00p | 3,199.00p | 487579 |
27/03/2019 | 3,159.00p | 3,219.00p | 3,113.00p | 3,178.00p | 523931 |
26/03/2019 | 3,100.00p | 3,164.00p | 3,058.00p | 3,113.00p | 372602 |
25/03/2019 | 3,107.00p | 3,114.00p | 2,994.00p | 3,060.00p | 381497 |
22/03/2019 | 3,276.00p | 3,418.00p | 3,093.00p | 3,140.00p | 873441 |
21/03/2019 | 3,109.00p | 3,265.00p | 3,072.00p | 3,231.00p | 613773 |
20/03/2019 | 2,981.00p | 3,158.00p | 2,981.00p | 3,093.00p | 890108 |
19/03/2019 | 2,875.00p | 3,175.00p | 2,786.00p | 2,979.00p | 2260896 |
18/03/2019 | 3,080.00p | 3,215.00p | 3,033.00p | 3,215.00p | 923249 |
15/03/2019 | 2,994.00p | 3,170.00p | 2,962.00p | 3,150.00p | 956556 |
14/03/2019 | 2,991.00p | 3,041.00p | 2,913.00p | 2,994.00p | 736771 |
13/03/2019 | 2,800.00p | 2,949.97p | 2,768.00p | 2,914.00p | 547249 |
12/03/2019 | 3,022.00p | 3,022.00p | 2,801.00p | 2,866.00p | 681333 |
11/03/2019 | 3,004.00p | 3,034.38p | 2,879.00p | 2,890.00p | 557327 |
08/03/2019 | 3,146.00p | 3,146.00p | 2,978.00p | 2,978.00p | 599774 |
07/03/2019 | 3,223.00p | 3,239.36p | 3,079.00p | 3,099.00p | 415246 |
06/03/2019 | 3,294.00p | 3,340.00p | 3,228.50p | 3,246.00p | 337191 |
05/03/2019 | 3,356.00p | 3,356.00p | 3,207.00p | 3,284.00p | 755938 |
04/03/2019 | 3,360.00p | 3,360.00p | 3,262.00p | 3,343.00p | 271494 |
01/03/2019 | 3,190.00p | 3,311.00p | 3,190.00p | 3,248.00p | 296975 |
28/02/2019 | 3,131.00p | 3,315.00p | 3,131.00p | 3,196.00p | 688745 |
27/02/2019 | 3,278.00p | 3,330.00p | 3,093.00p | 3,115.00p | 634372 |
26/02/2019 | 2,991.00p | 3,256.00p | 2,991.00p | 3,241.00p | 539561 |
25/02/2019 | 3,045.00p | 3,087.00p | 2,957.00p | 3,085.00p | 403566 |
22/02/2019 | 2,925.00p | 2,993.00p | 2,897.91p | 2,956.00p | 330517 |
21/02/2019 | 2,962.00p | 2,995.00p | 2,890.00p | 2,925.00p | 287368 |
20/02/2019 | 2,900.00p | 2,986.00p | 2,883.42p | 2,986.00p | 380610 |
19/02/2019 | 2,884.00p | 2,909.00p | 2,837.00p | 2,887.00p | 292217 |
18/02/2019 | 2,873.00p | 2,964.00p | 2,820.00p | 2,899.00p | 633106 |
15/02/2019 | 2,861.00p | 2,953.00p | 2,823.00p | 2,887.00p | 480729 |
14/02/2019 | 2,886.00p | 2,975.00p | 2,825.00p | 2,892.00p | 709366 |
13/02/2019 | 2,991.00p | 3,066.00p | 2,801.63p | 2,886.00p | 1258871 |
12/02/2019 | 3,026.00p | 3,140.00p | 2,981.00p | 3,122.00p | 434861 |
11/02/2019 | 3,063.00p | 3,079.00p | 2,908.33p | 3,006.00p | 587614 |
08/02/2019 | 2,977.00p | 3,057.00p | 2,927.15p | 3,014.00p | 356422 |
07/02/2019 | 3,070.00p | 3,098.00p | 2,963.00p | 3,010.00p | 528289 |
06/02/2019 | 3,125.00p | 3,125.00p | 3,039.00p | 3,079.00p | 469833 |
05/02/2019 | 3,131.00p | 3,195.00p | 3,066.00p | 3,101.00p | 478918 |
04/02/2019 | 3,259.00p | 3,283.00p | 3,128.07p | 3,154.00p | 386942 |
01/02/2019 | 3,292.00p | 3,345.00p | 3,215.00p | 3,226.00p | 762154 |
31/01/2019 | 3,348.00p | 3,387.00p | 3,268.00p | 3,300.00p | 694642 |
30/01/2019 | 3,261.00p | 3,332.00p | 3,251.00p | 3,316.00p | 551478 |
29/01/2019 | 3,284.00p | 3,315.00p | 3,242.00p | 3,289.00p | 967206 |
28/01/2019 | 3,265.00p | 3,309.00p | 3,202.88p | 3,284.00p | 667955 |
25/01/2019 | 3,200.00p | 3,312.00p | 3,174.00p | 3,284.00p | 588493 |
24/01/2019 | 3,080.00p | 3,198.00p | 3,073.00p | 3,169.00p | 719378 |
23/01/2019 | 3,033.00p | 3,120.00p | 2,994.00p | 3,094.00p | 750240 |
22/01/2019 | 3,001.00p | 3,133.80p | 2,965.00p | 3,043.00p | 722232 |
21/01/2019 | 3,017.00p | 3,033.00p | 2,898.00p | 3,031.00p | 729236 |
18/01/2019 | 2,873.00p | 3,074.00p | 2,873.00p | 3,029.00p | 595857 |
17/01/2019 | 2,900.00p | 2,930.00p | 2,843.00p | 2,881.00p | 323962 |
16/01/2019 | 2,847.00p | 2,931.01p | 2,819.29p | 2,900.00p | 535565 |
15/01/2019 | 2,992.00p | 2,992.00p | 2,669.00p | 2,860.00p | 895640 |
14/01/2019 | 2,827.00p | 2,917.28p | 2,815.50p | 2,895.00p | 853277 |
11/01/2019 | 2,960.00p | 3,018.00p | 2,841.00p | 2,853.00p | 748054 |
10/01/2019 | 3,029.00p | 3,029.00p | 2,890.00p | 2,890.00p | 718955 |
09/01/2019 | 3,150.00p | 3,150.00p | 2,956.00p | 3,000.00p | 741416 |
08/01/2019 | 3,160.00p | 3,258.49p | 2,990.86p | 3,017.00p | 1642462 |
07/01/2019 | 2,850.00p | 3,199.67p | 2,809.00p | 3,189.00p | 2082636 |
04/01/2019 | 2,522.00p | 2,800.00p | 2,488.00p | 2,800.00p | 1509898 |
03/01/2019 | 2,450.00p | 2,566.12p | 2,450.00p | 2,504.00p | 1349384 |
02/01/2019 | 2,290.00p | 2,408.00p | 2,244.00p | 2,370.00p | 1300545 |
31/12/2018 | 2,226.00p | 2,295.00p | 2,192.00p | 2,277.00p | 165564 |
28/12/2018 | 2,250.00p | 2,250.00p | 2,165.00p | 2,216.00p | 654391 |
27/12/2018 | 2,379.00p | 2,379.00p | 2,198.00p | 2,211.00p | 719280 |
24/12/2018 | 2,277.00p | 2,317.00p | 2,244.00p | 2,291.00p | 287935 |
21/12/2018 | 2,122.00p | 2,320.00p | 2,114.00p | 2,307.00p | 1705540 |
20/12/2018 | 2,300.00p | 2,351.19p | 2,128.00p | 2,128.00p | 1466627 |
19/12/2018 | 2,565.00p | 2,567.00p | 2,281.00p | 2,281.00p | 2281428 |
18/12/2018 | 2,619.00p | 2,760.00p | 2,587.00p | 2,600.00p | 1808715 |
17/12/2018 | 2,721.00p | 2,875.00p | 2,377.00p | 2,614.00p | 3228601 |
14/12/2018 | 4,127.00p | 4,239.00p | 4,097.47p | 4,186.00p | 369993 |
13/12/2018 | 4,048.00p | 4,205.00p | 4,008.00p | 4,173.00p | 747197 |
12/12/2018 | 4,299.00p | 4,299.00p | 4,120.00p | 4,175.00p | 669777 |
11/12/2018 | 4,502.00p | 4,516.00p | 4,052.00p | 4,259.00p | 1234437 |
10/12/2018 | 4,549.00p | 4,601.00p | 4,404.00p | 4,504.00p | 380849 |
07/12/2018 | 4,623.00p | 4,728.00p | 4,588.00p | 4,588.00p | 346792 |
06/12/2018 | 4,680.00p | 4,781.00p | 4,547.00p | 4,615.00p | 480504 |
05/12/2018 | 4,726.00p | 4,807.00p | 4,676.00p | 4,676.00p | 401169 |
04/12/2018 | 5,050.00p | 5,064.00p | 4,753.00p | 4,765.00p | 585818 |
03/12/2018 | 5,032.00p | 5,168.00p | 5,008.00p | 5,074.00p | 328453 |
30/11/2018 | 5,026.00p | 5,054.00p | 4,926.18p | 4,958.00p | 300060 |
29/11/2018 | 5,024.00p | 5,238.00p | 4,863.00p | 5,000.00p | 454020 |
28/11/2018 | 4,857.00p | 5,003.25p | 4,839.00p | 4,985.00p | 313049 |
27/11/2018 | 4,889.00p | 4,916.00p | 4,757.00p | 4,880.00p | 401553 |
26/11/2018 | 5,048.00p | 5,048.00p | 4,790.00p | 4,901.00p | 320481 |
23/11/2018 | 4,932.00p | 5,024.00p | 4,883.00p | 5,016.00p | 263219 |
22/11/2018 | 4,877.00p | 4,990.00p | 4,816.00p | 4,950.00p | 283940 |
21/11/2018 | 4,776.00p | 4,864.16p | 4,635.00p | 4,853.00p | 636893 |
20/11/2018 | 4,789.00p | 4,812.10p | 4,617.00p | 4,708.00p | 704450 |
19/11/2018 | 5,068.00p | 5,095.90p | 4,726.00p | 4,788.00p | 1102767 |
16/11/2018 | 5,390.00p | 5,430.00p | 5,066.00p | 5,070.00p | 622182 |
15/11/2018 | 5,506.00p | 5,720.00p | 5,252.00p | 5,312.00p | 389345 |
14/11/2018 | 5,494.00p | 5,570.00p | 5,358.00p | 5,500.00p | 540548 |
13/11/2018 | 5,490.00p | 5,597.77p | 5,468.00p | 5,550.00p | 993772 |
12/11/2018 | 5,650.00p | 5,716.00p | 5,464.00p | 5,500.00p | 725564 |
09/11/2018 | 5,650.00p | 5,742.00p | 5,598.00p | 5,700.00p | 409313 |
08/11/2018 | 5,656.00p | 5,728.00p | 5,590.00p | 5,700.00p | 349913 |
07/11/2018 | 5,566.00p | 5,664.00p | 5,364.00p | 5,650.00p | 865013 |
06/11/2018 | 5,576.00p | 5,673.04p | 5,338.00p | 5,344.00p | 509721 |
05/11/2018 | 5,702.00p | 5,800.00p | 5,546.00p | 5,568.00p | 258656 |
02/11/2018 | 5,620.00p | 5,922.80p | 5,620.00p | 5,692.00p | 354959 |
01/11/2018 | 5,442.00p | 5,714.00p | 5,442.00p | 5,662.00p | 435218 |
31/10/2018 | 5,660.00p | 5,660.00p | 5,340.00p | 5,456.00p | 925682 |
30/10/2018 | 5,798.00p | 5,866.00p | 5,468.00p | 5,532.00p | 465818 |
29/10/2018 | 5,426.00p | 5,592.00p | 5,426.00p | 5,560.00p | 516563 |
26/10/2018 | 5,764.00p | 5,890.00p | 5,376.00p | 5,420.00p | 798737 |
25/10/2018 | 5,842.00p | 5,892.00p | 5,756.00p | 5,842.00p | 568867 |
24/10/2018 | 5,816.00p | 5,992.00p | 5,814.00p | 5,882.00p | 348997 |
23/10/2018 | 5,828.00p | 5,990.00p | 5,726.00p | 5,782.00p | 500963 |
22/10/2018 | 5,736.00p | 5,935.11p | 5,736.00p | 5,920.00p | 328808 |
19/10/2018 | 6,152.00p | 6,152.00p | 5,734.00p | 5,736.00p | 576093 |
18/10/2018 | 5,872.00p | 6,153.26p | 5,714.00p | 6,050.00p | 974645 |
17/10/2018 | 5,556.00p | 5,900.00p | 5,500.00p | 5,844.00p | 1682093 |
16/10/2018 | 4,800.00p | 5,052.00p | 4,800.00p | 5,000.00p | 525112 |
15/10/2018 | 5,140.00p | 5,140.00p | 4,897.00p | 4,974.00p | 558947 |
12/10/2018 | 4,931.00p | 5,054.00p | 4,877.00p | 5,006.00p | 627247 |
11/10/2018 | 4,500.00p | 4,969.00p | 4,500.00p | 4,810.00p | 622995 |
10/10/2018 | 5,124.00p | 5,172.00p | 4,901.00p | 4,946.00p | 847373 |
09/10/2018 | 5,392.00p | 5,426.00p | 5,000.00p | 5,148.00p | 1089416 |
08/10/2018 | 5,706.00p | 5,706.00p | 5,382.00p | 5,404.00p | 311007 |
05/10/2018 | 5,652.00p | 5,662.00p | 5,534.00p | 5,596.00p | 285951 |
04/10/2018 | 5,638.00p | 5,660.00p | 5,552.10p | 5,634.00p | 484747 |
03/10/2018 | 5,602.00p | 5,656.00p | 5,536.00p | 5,626.00p | 289544 |
02/10/2018 | 5,794.00p | 5,830.00p | 5,420.00p | 5,532.00p | 706107 |
01/10/2018 | 5,882.00p | 5,882.00p | 5,708.00p | 5,830.00p | 308989 |
28/09/2018 | 5,714.00p | 5,783.22p | 5,650.00p | 5,762.00p | 326975 |
27/09/2018 | 5,680.00p | 5,726.17p | 5,650.00p | 5,698.00p | 2901910 |
26/09/2018 | 5,900.00p | 5,994.00p | 5,834.54p | 5,986.00p | 469529 |
25/09/2018 | 5,700.00p | 5,854.00p | 5,700.00p | 5,800.00p | 266241 |
24/09/2018 | 5,836.00p | 5,940.00p | 5,696.00p | 5,696.00p | 276105 |
21/09/2018 | 5,870.00p | 5,950.00p | 5,828.00p | 5,866.00p | 190273 |
20/09/2018 | 5,822.00p | 5,872.00p | 5,768.00p | 5,870.00p | 205808 |
19/09/2018 | 5,778.00p | 5,852.10p | 5,758.00p | 5,816.00p | 203339 |
*Close Price adjusted for both dividends and splits