Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/04/2020 | 2,975.00p | 3,006.00p | 2,871.50p | 2,930.50p | 3892488 |
07/04/2020 | 3,019.00p | 3,052.00p | 2,905.50p | 2,941.50p | 3815535 |
06/04/2020 | 2,984.00p | 3,027.66p | 2,912.00p | 2,962.00p | 2930181 |
03/04/2020 | 2,959.50p | 2,976.50p | 2,904.50p | 2,940.00p | 3149876 |
02/04/2020 | 2,880.00p | 3,007.00p | 2,857.50p | 2,946.00p | 6134396 |
01/04/2020 | 2,657.50p | 2,903.97p | 2,646.00p | 2,856.50p | 6955966 |
31/03/2020 | 2,667.00p | 2,759.00p | 2,638.50p | 2,759.00p | 5485773 |
30/03/2020 | 2,628.00p | 2,646.00p | 2,509.00p | 2,635.00p | 4526970 |
27/03/2020 | 2,688.00p | 2,724.49p | 2,557.00p | 2,588.00p | 6307419 |
26/03/2020 | 2,503.00p | 2,733.50p | 2,480.50p | 2,733.50p | 8085514 |
25/03/2020 | 2,603.00p | 2,671.00p | 2,448.00p | 2,577.50p | 6594128 |
24/03/2020 | 2,446.00p | 2,566.52p | 2,400.50p | 2,563.00p | 7935327 |
23/03/2020 | 2,479.00p | 2,536.00p | 2,362.50p | 2,382.00p | 7751758 |
20/03/2020 | 2,769.00p | 2,776.00p | 2,530.00p | 2,540.50p | 9789833 |
19/03/2020 | 2,757.50p | 2,872.50p | 2,542.50p | 2,630.50p | 7715575 |
18/03/2020 | 2,648.00p | 2,802.00p | 2,589.00p | 2,700.00p | 9785307 |
17/03/2020 | 2,700.00p | 2,745.00p | 2,541.50p | 2,719.50p | 8004893 |
16/03/2020 | 2,582.50p | 2,643.00p | 2,419.41p | 2,627.50p | 7525159 |
13/03/2020 | 2,762.00p | 2,827.00p | 2,623.50p | 2,678.50p | 7237894 |
12/03/2020 | 2,780.50p | 2,810.00p | 2,585.00p | 2,585.00p | 6465340 |
11/03/2020 | 2,932.00p | 2,956.50p | 2,870.50p | 2,883.00p | 5014528 |
10/03/2020 | 3,030.50p | 3,055.35p | 2,889.00p | 2,889.00p | 5866452 |
09/03/2020 | 2,937.00p | 3,066.50p | 2,891.50p | 2,978.50p | 5871512 |
06/03/2020 | 3,214.00p | 3,217.50p | 3,092.00p | 3,106.00p | 6167766 |
05/03/2020 | 3,265.50p | 3,267.50p | 3,190.00p | 3,244.50p | 4880218 |
04/03/2020 | 3,118.50p | 3,204.00p | 3,091.50p | 3,204.00p | 4008949 |
03/03/2020 | 3,081.00p | 3,149.50p | 3,043.00p | 3,099.50p | 5913004 |
02/03/2020 | 3,135.00p | 3,139.50p | 2,964.00p | 3,000.50p | 7371290 |
28/02/2020 | 3,094.00p | 3,162.50p | 3,000.00p | 3,062.50p | 8592113 |
27/02/2020 | 3,245.00p | 3,307.50p | 3,135.50p | 3,162.50p | 4913144 |
26/02/2020 | 3,170.00p | 3,220.50p | 3,111.00p | 3,219.50p | 3368347 |
25/02/2020 | 3,243.00p | 3,264.00p | 3,195.50p | 3,195.50p | 2848760 |
24/02/2020 | 3,324.50p | 3,325.00p | 3,228.50p | 3,236.50p | 3342806 |
21/02/2020 | 3,329.50p | 3,358.00p | 3,303.50p | 3,352.50p | 2434664 |
20/02/2020 | 3,365.00p | 3,371.50p | 3,318.00p | 3,343.50p | 2414313 |
19/02/2020 | 3,319.50p | 3,358.00p | 3,304.50p | 3,352.00p | 1793997 |
18/02/2020 | 3,316.50p | 3,354.00p | 3,307.00p | 3,308.00p | 1842889 |
17/02/2020 | 3,356.50p | 3,360.00p | 3,324.00p | 3,331.50p | 1623958 |
14/02/2020 | 3,373.00p | 3,392.00p | 3,340.50p | 3,347.00p | 2519607 |
13/02/2020 | 3,397.50p | 3,470.00p | 3,341.00p | 3,381.50p | 2247446 |
12/02/2020 | 3,479.50p | 3,482.00p | 3,399.50p | 3,406.00p | 2084116 |
11/02/2020 | 3,458.50p | 3,478.00p | 3,445.63p | 3,459.00p | 2182404 |
10/02/2020 | 3,447.50p | 3,450.00p | 3,413.50p | 3,450.00p | 1683874 |
07/02/2020 | 3,463.50p | 3,492.50p | 3,407.00p | 3,444.00p | 2040748 |
06/02/2020 | 3,444.50p | 3,496.50p | 3,422.50p | 3,481.50p | 5625244 |
05/02/2020 | 3,417.50p | 3,448.00p | 3,386.50p | 3,448.00p | 3263753 |
04/02/2020 | 3,412.50p | 3,447.50p | 3,388.50p | 3,445.00p | 2773206 |
03/02/2020 | 3,364.00p | 3,408.00p | 3,337.50p | 3,391.00p | 2308448 |
31/01/2020 | 3,347.50p | 3,368.00p | 3,334.00p | 3,357.50p | 2431792 |
30/01/2020 | 3,350.50p | 3,408.50p | 3,331.00p | 3,349.50p | 2383427 |
29/01/2020 | 3,368.50p | 3,398.00p | 3,361.50p | 3,391.50p | 1949958 |
28/01/2020 | 3,369.00p | 3,390.00p | 3,353.00p | 3,375.00p | 2179945 |
27/01/2020 | 3,387.50p | 3,390.00p | 3,327.00p | 3,362.50p | 2225195 |
24/01/2020 | 3,409.00p | 3,425.50p | 3,394.00p | 3,412.50p | 2470301 |
23/01/2020 | 3,414.50p | 3,435.00p | 3,378.00p | 3,395.00p | 1922170 |
22/01/2020 | 3,423.50p | 3,436.50p | 3,367.50p | 3,388.00p | 2125314 |
21/01/2020 | 3,405.50p | 3,414.00p | 3,355.00p | 3,413.00p | 2871258 |
20/01/2020 | 3,460.00p | 3,465.50p | 3,406.00p | 3,421.50p | 2466518 |
17/01/2020 | 3,468.50p | 3,481.50p | 3,444.50p | 3,466.50p | 3451562 |
16/01/2020 | 3,488.50p | 3,504.18p | 3,446.50p | 3,463.00p | 3247876 |
15/01/2020 | 3,466.00p | 3,507.00p | 3,456.50p | 3,507.00p | 2104618 |
14/01/2020 | 3,495.50p | 3,505.50p | 3,456.00p | 3,483.00p | 2249864 |
13/01/2020 | 3,492.00p | 3,495.00p | 3,465.00p | 3,495.00p | 1791147 |
10/01/2020 | 3,488.50p | 3,500.50p | 34.85p | 3,482.00p | 1894104 |
09/01/2020 | 3,479.50p | 3,490.00p | 3,459.00p | 3,459.00p | 3959116 |
08/01/2020 | 3,415.00p | 3,470.50p | 3,400.50p | 3,469.50p | 4066984 |
07/01/2020 | 3,360.00p | 3,422.71p | 3,347.00p | 3,406.00p | 2692926 |
06/01/2020 | 3,334.00p | 3,350.00p | 3,319.50p | 3,350.00p | 3497009 |
03/01/2020 | 3,258.00p | 3,363.50p | 3,252.46p | 3,352.00p | 4366864 |
02/01/2020 | 3,220.00p | 3,280.50p | 3,209.00p | 3,265.00p | 2105077 |
31/12/2019 | 3,226.00p | 3,262.50p | 3,217.35p | 3,231.50p | 970994 |
30/12/2019 | 3,273.50p | 3,290.67p | 3,247.00p | 3,256.50p | 1420759 |
27/12/2019 | 3,232.00p | 3,268.50p | 3,202.61p | 3,266.00p | 1539468 |
24/12/2019 | 3,231.50p | 3,276.50p | 3,223.25p | 3,271.50p | 522910 |
23/12/2019 | 3,283.00p | 3,293.00p | 3,255.50p | 3,284.00p | 1446812 |
20/12/2019 | 3,254.00p | 3,294.50p | 3,237.50p | 3,288.00p | 5706217 |
19/12/2019 | 3,245.00p | 3,266.50p | 3,230.00p | 3,255.50p | 3074481 |
18/12/2019 | 3,193.00p | 3,255.50p | 3,193.00p | 3,239.00p | 2882139 |
17/12/2019 | 3,191.00p | 3,212.30p | 3,159.00p | 3,199.50p | 3770749 |
16/12/2019 | 3,064.50p | 3,200.50p | 3,053.00p | 3,172.00p | 3416224 |
13/12/2019 | 2,948.50p | 3,069.50p | 2,902.50p | 3,039.00p | 4211230 |
12/12/2019 | 2,984.50p | 3,023.24p | 2,959.50p | 3,000.00p | 2447647 |
11/12/2019 | 2,992.50p | 3,020.50p | 2,967.50p | 2,996.50p | 2659653 |
10/12/2019 | 3,000.00p | 3,009.50p | 2,936.00p | 2,994.00p | 2750088 |
09/12/2019 | 2,990.50p | 3,017.00p | 2,983.00p | 3,000.00p | 1939371 |
06/12/2019 | 2,967.00p | 3,004.50p | 2,955.50p | 2,998.00p | 1905833 |
05/12/2019 | 2,960.00p | 2,982.50p | 2,941.00p | 2,955.50p | 2633491 |
04/12/2019 | 2,960.50p | 2,975.00p | 2,917.50p | 2,975.00p | 2939634 |
03/12/2019 | 3,064.50p | 3,064.53p | 2,965.00p | 2,985.00p | 4269466 |
02/12/2019 | 3,072.50p | 3,139.00p | 3,042.50p | 3,050.00p | 2909874 |
29/11/2019 | 3,055.50p | 3,087.66p | 3,035.00p | 3,060.00p | 2865910 |
28/11/2019 | 3,055.50p | 3,096.50p | 3,029.00p | 3,072.50p | 1924947 |
27/11/2019 | 2,940.00p | 3,088.50p | 2,940.00p | 3,080.00p | 3927621 |
26/11/2019 | 3,030.50p | 3,030.50p | 2,980.00p | 2,986.00p | 5398904 |
25/11/2019 | 2,981.50p | 3,019.50p | 2,971.00p | 3,009.50p | 2910803 |
22/11/2019 | 2,971.50p | 3,003.00p | 2,964.00p | 2,981.00p | 2848279 |
21/11/2019 | 2,967.00p | 3,057.00p | 2,934.50p | 2,971.50p | 5922368 |
20/11/2019 | 2,878.00p | 2,883.00p | 2,832.50p | 2,861.00p | 2430082 |
19/11/2019 | 2,888.00p | 2,935.50p | 2,877.00p | 2,889.50p | 2121122 |
18/11/2019 | 2,849.00p | 2,890.00p | 2,820.50p | 2,878.00p | 2509353 |
15/11/2019 | 2,915.00p | 2,915.00p | 2,819.00p | 2,852.00p | 3007659 |
14/11/2019 | 2,900.00p | 2,919.50p | 2,864.00p | 2,900.00p | 2491278 |
13/11/2019 | 2,921.00p | 2,944.50p | 2,900.50p | 2,905.00p | 2259432 |
12/11/2019 | 2,909.00p | 2,938.50p | 2,883.00p | 2,927.50p | 2570773 |
11/11/2019 | 2,879.00p | 2,913.50p | 2,846.50p | 2,910.50p | 2589923 |
08/11/2019 | 2,865.50p | 2,931.50p | 2,865.50p | 2,885.50p | 2752923 |
07/11/2019 | 2,846.50p | 2,936.67p | 2,839.00p | 2,865.00p | 3712978 |
06/11/2019 | 2,796.50p | 2,854.00p | 2,787.50p | 2,842.00p | 1830271 |
05/11/2019 | 2,799.00p | 2,854.00p | 2,774.00p | 2,791.00p | 3195639 |
04/11/2019 | 2,732.50p | 2,799.00p | 2,706.00p | 2,787.00p | 2559907 |
01/11/2019 | 2,702.00p | 2,747.00p | 2,702.00p | 2,741.50p | 2096619 |
31/10/2019 | 2,752.00p | 2,758.50p | 2,697.80p | 2,702.00p | 3446038 |
30/10/2019 | 2,712.00p | 2,754.22p | 2,696.44p | 2,746.50p | 2072739 |
29/10/2019 | 2,708.50p | 2,724.50p | 2,675.50p | 2,716.00p | 2568944 |
28/10/2019 | 2,706.50p | 2,733.50p | 2,683.90p | 2,714.00p | 3782211 |
25/10/2019 | 2,753.00p | 2,759.00p | 2,690.00p | 2,709.00p | 2500244 |
24/10/2019 | 2,716.00p | 2,779.00p | 2,716.00p | 2,760.50p | 3341448 |
23/10/2019 | 2,688.00p | 2,729.00p | 2,687.50p | 2,716.50p | 2935048 |
22/10/2019 | 2,659.50p | 2,684.50p | 2,632.00p | 2,668.00p | 1951671 |
21/10/2019 | 2,657.50p | 2,668.00p | 2,635.00p | 2,648.00p | 2633875 |
18/10/2019 | 2,686.50p | 2,692.00p | 2,648.00p | 2,663.50p | 3506659 |
17/10/2019 | 2,705.50p | 2,719.00p | 2,663.00p | 2,682.00p | 2494737 |
16/10/2019 | 2,696.00p | 2,723.50p | 2,658.50p | 2,693.50p | 2727059 |
15/10/2019 | 2,736.00p | 2,745.50p | 2,688.50p | 2,697.00p | 3207557 |
14/10/2019 | 2,720.00p | 2,751.50p | 2,673.50p | 2,717.00p | 2632587 |
11/10/2019 | 2,794.50p | 2,795.00p | 2,656.50p | 2,710.00p | 5988960 |
10/10/2019 | 2,825.50p | 2,839.00p | 2,788.50p | 2,810.00p | 2394656 |
09/10/2019 | 2,812.00p | 2,836.00p | 2,782.00p | 2,819.00p | 2589317 |
08/10/2019 | 2,832.00p | 2,837.00p | 2,799.89p | 2,807.00p | 2351826 |
07/10/2019 | 2,793.50p | 2,831.00p | 2,771.50p | 2,824.00p | 2219782 |
04/10/2019 | 2,802.50p | 2,804.50p | 2,748.50p | 2,801.50p | 8539698 |
03/10/2019 | 2,844.50p | 2,871.50p | 2,776.00p | 2,789.00p | 3863979 |
02/10/2019 | 2,989.50p | 2,999.50p | 2,897.00p | 2,897.00p | 3657169 |
01/10/2019 | 3,010.00p | 3,028.50p | 2,983.50p | 2,986.50p | 2455150 |
30/09/2019 | 2,943.50p | 3,019.00p | 2,933.00p | 3,007.50p | 3161661 |
27/09/2019 | 2,937.50p | 3,007.00p | 2,915.00p | 2,945.00p | 3212541 |
26/09/2019 | 2,844.00p | 2,949.50p | 2,785.50p | 2,934.50p | 4650117 |
25/09/2019 | 2,830.00p | 2,933.50p | 2,812.50p | 2,924.50p | 3652461 |
24/09/2019 | 2,883.00p | 2,906.00p | 2,821.50p | 2,832.00p | 2623259 |
23/09/2019 | 2,923.50p | 2,942.12p | 2,852.50p | 2,884.00p | 2211565 |
20/09/2019 | 2,919.00p | 2,934.00p | 2,890.00p | 2,917.50p | 7429576 |
19/09/2019 | 2,944.50p | 2,974.50p | 2,932.00p | 2,961.50p | 2183950 |
18/09/2019 | 2,939.50p | 2,996.00p | 2,932.67p | 2,961.00p | 2132817 |
17/09/2019 | 2,900.50p | 2,966.50p | 2,888.00p | 2,950.00p | 3033770 |
16/09/2019 | 2,936.00p | 2,957.00p | 2,904.00p | 2,904.00p | 3662514 |
13/09/2019 | 3,072.50p | 3,076.00p | 2,951.00p | 2,970.00p | 3153737 |
12/09/2019 | 3,065.00p | 3,152.00p | 3,054.00p | 3,073.00p | 3299511 |
11/09/2019 | 2,980.50p | 3,050.00p | 2,968.00p | 3,043.00p | 2406305 |
10/09/2019 | 2,890.00p | 2,968.50p | 2,848.00p | 2,964.00p | 3335386 |
09/09/2019 | 2,945.50p | 2,971.00p | 2,874.50p | 2,895.50p | 2000697 |
06/09/2019 | 2,899.50p | 2,935.50p | 2,882.00p | 2,932.00p | 1852388 |
05/09/2019 | 2,928.00p | 2,940.00p | 2,882.50p | 2,910.00p | 1658766 |
04/09/2019 | 2,948.50p | 2,955.50p | 2,885.00p | 2,904.50p | 1652473 |
03/09/2019 | 2,890.00p | 2,923.50p | 2,883.50p | 2,912.50p | 2052717 |
02/09/2019 | 2,887.50p | 2,953.50p | 2,887.50p | 2,901.50p | 1583664 |
30/08/2019 | 2,871.00p | 2,903.00p | 2,842.00p | 2,880.00p | 2944252 |
29/08/2019 | 2,845.50p | 2,887.50p | 2,842.00p | 2,872.00p | 3075329 |
28/08/2019 | 2,773.00p | 2,840.50p | 2,768.50p | 2,830.00p | 4382140 |
27/08/2019 | 2,950.00p | 2,976.00p | 2,827.50p | 2,832.00p | 5409586 |
23/08/2019 | 3,002.50p | 3,010.00p | 2,961.00p | 2,961.00p | 1432158 |
22/08/2019 | 3,024.50p | 3,027.00p | 2,955.50p | 2,978.50p | 2624476 |
21/08/2019 | 2,986.50p | 3,049.50p | 2,986.50p | 3,024.50p | 1492449 |
20/08/2019 | 3,038.50p | 3,061.50p | 2,961.50p | 2,980.00p | 2536622 |
19/08/2019 | 3,050.00p | 3,053.00p | 3,015.00p | 3,036.50p | 1891574 |
16/08/2019 | 3,065.00p | 3,065.00p | 3,006.50p | 3,029.00p | 2855790 |
15/08/2019 | 3,030.50p | 3,090.55p | 3,022.50p | 3,049.50p | 2770019 |
14/08/2019 | 3,048.00p | 3,057.50p | 2,984.00p | 3,008.50p | 1946588 |
13/08/2019 | 3,029.50p | 3,053.50p | 3,003.00p | 3,033.00p | 2103588 |
12/08/2019 | 3,057.00p | 3,078.50p | 3,023.00p | 3,053.50p | 1503864 |
09/08/2019 | 3,086.00p | 3,089.00p | 3,039.50p | 3,057.00p | 2137051 |
08/08/2019 | 3,052.00p | 3,086.50p | 2,982.00p | 3,071.00p | 2964720 |
07/08/2019 | 2,973.00p | 3,019.00p | 2,962.50p | 3,006.00p | 2645367 |
06/08/2019 | 3,000.00p | 3,008.00p | 2,929.50p | 2,980.00p | 3345796 |
05/08/2019 | 3,080.00p | 3,088.78p | 2,974.00p | 2,980.00p | 3277617 |
02/08/2019 | 3,117.00p | 3,171.50p | 3,086.00p | 3,110.50p | 2857003 |
01/08/2019 | 3,018.50p | 3,165.00p | 2,952.00p | 3,155.50p | 4333116 |
31/07/2019 | 2,981.50p | 2,987.50p | 2,942.00p | 2,952.00p | 2802623 |
30/07/2019 | 3,087.50p | 3,101.00p | 2,965.37p | 2,978.00p | 3940929 |
29/07/2019 | 3,011.00p | 3,125.00p | 3,011.00p | 3,106.00p | 3429709 |
26/07/2019 | 3,025.50p | 3,047.00p | 2,999.52p | 3,019.00p | 2203859 |
25/07/2019 | 3,030.00p | 3,057.50p | 3,006.50p | 3,020.00p | 3299294 |
24/07/2019 | 3,037.00p | 3,037.50p | 2,978.50p | 3,020.50p | 2532200 |
23/07/2019 | 3,079.50p | 3,112.00p | 3,048.00p | 3,064.00p | 3042909 |
22/07/2019 | 3,069.00p | 3,081.00p | 3,039.50p | 3,064.50p | 2630474 |
19/07/2019 | 3,147.00p | 3,161.50p | 3,071.00p | 3,093.00p | 2997901 |
18/07/2019 | 2,932.50p | 3,121.00p | 2,928.00p | 3,104.50p | 4329591 |
17/07/2019 | 2,959.00p | 2,981.50p | 2,921.50p | 2,925.00p | 2204735 |
16/07/2019 | 2,937.50p | 2,975.00p | 2,930.00p | 2,951.50p | 2143311 |
15/07/2019 | 2,904.50p | 2,942.50p | 2,874.50p | 2,925.50p | 1824319 |
12/07/2019 | 2,901.50p | 2,930.00p | 2,892.00p | 2,905.50p | 1900114 |
11/07/2019 | 2,930.50p | 2,940.50p | 2,873.50p | 2,900.00p | 2518928 |
10/07/2019 | 2,945.50p | 2,978.00p | 2,932.48p | 2,947.50p | 2683568 |
09/07/2019 | 3,028.00p | 3,029.50p | 2,964.00p | 2,964.50p | 2335714 |
08/07/2019 | 2,986.50p | 3,051.50p | 2,985.00p | 3,030.00p | 2378922 |
05/07/2019 | 2,986.50p | 3,031.00p | 2,965.00p | 2,984.00p | 2808357 |
04/07/2019 | 2,983.50p | 3,029.00p | 2,967.00p | 2,967.00p | 1840591 |
03/07/2019 | 2,920.00p | 2,991.00p | 2,920.00p | 2,973.00p | 3463872 |
02/07/2019 | 2,820.00p | 2,908.55p | 2,806.50p | 2,900.50p | 4132099 |
01/07/2019 | 2,761.00p | 2,870.50p | 2,754.50p | 2,861.50p | 3434312 |
28/06/2019 | 2,763.00p | 2,777.50p | 2,742.50p | 2,749.00p | 3306552 |
*Close Price adjusted for both dividends and splits