Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/06/2019 | 1,505.00p | 1,517.00p | 1,480.00p | 1,500.00p | 1491 |
25/06/2019 | 1,515.00p | 1,540.00p | 1,480.00p | 1,505.00p | 5128 |
24/06/2019 | 1,515.00p | 1,519.00p | 1,480.00p | 1,515.00p | 1420 |
21/06/2019 | 1,515.00p | 1,521.00p | 1,485.00p | 1,515.00p | 3137 |
20/06/2019 | 1,525.00p | 1,550.00p | 1,500.00p | 1,515.00p | 5230 |
19/06/2019 | 1,525.00p | 1,550.00p | 1,500.00p | 1,525.00p | 1477 |
18/06/2019 | 1,525.00p | 1,540.00p | 1,515.00p | 1,525.00p | 3702 |
17/06/2019 | 1,505.00p | 1,550.00p | 1,505.00p | 1,525.00p | 3096 |
14/06/2019 | 1,495.00p | 1,530.00p | 1,491.00p | 1,505.00p | 3268 |
13/06/2019 | 1,495.00p | 1,510.00p | 1,491.00p | 1,495.00p | 3437 |
12/06/2019 | 1,495.00p | 1,510.00p | 1,480.00p | 1,495.00p | 3481 |
11/06/2019 | 1,495.00p | 1,497.00p | 1,486.00p | 1,495.00p | 818 |
10/06/2019 | 1,495.00p | 1,501.00p | 1,480.00p | 1,495.00p | 1263 |
07/06/2019 | 1,495.00p | 1,503.00p | 1,481.25p | 1,495.00p | 3308 |
06/06/2019 | 1,495.00p | 1,510.00p | 1,486.00p | 1,495.00p | 3271 |
05/06/2019 | 1,510.00p | 1,519.00p | 1,480.00p | 1,495.00p | 6388 |
04/06/2019 | 1,575.00p | 1,575.00p | 1,491.20p | 1,510.00p | 5503 |
03/06/2019 | 1,575.00p | 1,595.00p | 1,570.00p | 1,575.00p | 2531 |
31/05/2019 | 1,575.00p | 1,600.00p | 1,566.00p | 1,575.00p | 4349 |
30/05/2019 | 1,575.00p | 1,600.00p | 1,565.00p | 1,575.00p | 3962 |
29/05/2019 | 1,575.00p | 1,600.00p | 1,575.00p | 1,575.00p | 1451 |
28/05/2019 | 1,560.00p | 1,600.00p | 1,531.00p | 1,575.00p | 7706 |
24/05/2019 | 1,560.00p | 1,600.00p | 1,520.00p | 1,560.00p | 60588 |
23/05/2019 | 1,560.00p | 1,600.00p | 1,531.00p | 1,560.00p | 155 |
22/05/2019 | 1,560.00p | 1,568.00p | 1,525.00p | 1,540.00p | 1072 |
21/05/2019 | 1,560.00p | 1,600.00p | 1,520.00p | 1,560.00p | 3379 |
20/05/2019 | 1,560.00p | 1,598.00p | 1,552.00p | 1,560.00p | 1021 |
17/05/2019 | 1,565.00p | 1,600.00p | 1,522.00p | 1,560.00p | 1681 |
16/05/2019 | 1,565.00p | 1,600.00p | 1,535.00p | 1,565.00p | 593 |
15/05/2019 | 1,555.00p | 1,590.00p | 1,530.00p | 1,565.00p | 1968 |
14/05/2019 | 1,585.00p | 1,595.00p | 1,510.00p | 1,555.00p | 6779 |
13/05/2019 | 1,600.00p | 1,609.00p | 1,550.00p | 1,585.00p | 23710 |
10/05/2019 | 1,605.00p | 1,625.00p | 1,576.00p | 1,600.00p | 2613 |
09/05/2019 | 1,605.00p | 1,635.00p | 1,571.00p | 1,605.00p | 3890 |
08/05/2019 | 1,605.00p | 1,635.00p | 1,570.00p | 1,605.00p | 3674 |
07/05/2019 | 1,605.00p | 1,635.00p | 1,604.00p | 1,605.00p | 7632 |
03/05/2019 | 1,605.00p | 1,605.00p | 1,585.00p | 1,605.00p | 1087 |
02/05/2019 | 1,595.00p | 1,620.00p | 1,585.00p | 1,605.00p | 4299 |
01/05/2019 | 1,595.00p | 1,620.00p | 1,577.00p | 1,595.00p | 2440 |
30/04/2019 | 1,575.00p | 1,640.00p | 1,571.00p | 1,595.00p | 11114 |
29/04/2019 | 1,515.00p | 1,599.00p | 1,510.00p | 1,575.00p | 6654 |
26/04/2019 | 1,520.00p | 1,527.00p | 1,506.00p | 1,515.00p | 8157 |
25/04/2019 | 1,510.00p | 1,530.00p | 1,501.00p | 1,520.00p | 8627 |
24/04/2019 | 1,525.00p | 1,540.00p | 1,500.00p | 1,525.00p | 7028 |
23/04/2019 | 1,525.00p | 1,530.00p | 1,500.00p | 1,525.00p | 4885 |
18/04/2019 | 1,525.00p | 1,534.00p | 1,500.00p | 1,525.00p | 3931 |
17/04/2019 | 1,510.00p | 1,550.00p | 1,500.00p | 1,525.00p | 7207 |
16/04/2019 | 1,510.00p | 1,550.00p | 1,510.00p | 1,510.00p | 5812 |
15/04/2019 | 1,475.00p | 1,542.00p | 1,453.00p | 1,510.00p | 6719 |
12/04/2019 | 1,420.00p | 1,478.50p | 1,410.00p | 1,475.00p | 6884 |
11/04/2019 | 1,420.00p | 1,460.00p | 1,400.00p | 1,420.00p | 7323 |
10/04/2019 | 1,420.00p | 1,440.00p | 1,391.00p | 1,420.00p | 12311 |
09/04/2019 | 1,400.00p | 1,440.00p | 1,380.00p | 1,420.00p | 8700 |
08/04/2019 | 1,415.00p | 1,445.00p | 1,380.00p | 1,400.00p | 39121 |
05/04/2019 | 1,465.00p | 1,472.00p | 1,406.00p | 1,425.00p | 5025 |
04/04/2019 | 1,500.00p | 1,540.00p | 1,450.00p | 1,465.00p | 16546 |
03/04/2019 | 1,510.00p | 1,535.00p | 1,450.00p | 1,500.00p | 19160 |
02/04/2019 | 1,510.00p | 1,529.20p | 1,470.00p | 1,510.00p | 4448 |
01/04/2019 | 1,440.00p | 1,548.00p | 1,412.10p | 1,510.00p | 12239 |
29/03/2019 | 1,437.50p | 1,460.00p | 1,405.10p | 1,437.50p | 7243 |
28/03/2019 | 1,462.50p | 1,475.00p | 1,415.11p | 1,437.50p | 9599 |
27/03/2019 | 1,387.50p | 1,470.00p | 1,361.00p | 1,462.50p | 9133 |
26/03/2019 | 1,362.50p | 1,400.00p | 1,325.00p | 1,362.50p | 7647 |
25/03/2019 | 1,370.00p | 1,390.00p | 1,335.00p | 1,362.50p | 4592 |
22/03/2019 | 1,367.50p | 1,440.00p | 1,346.00p | 1,370.00p | 8179 |
21/03/2019 | 1,347.50p | 1,385.00p | 1,340.00p | 1,367.50p | 5852 |
20/03/2019 | 1,337.50p | 1,379.00p | 1,310.00p | 1,347.50p | 7968 |
19/03/2019 | 1,300.00p | 1,390.00p | 1,266.00p | 1,337.50p | 8837 |
18/03/2019 | 1,300.00p | 1,340.00p | 1,250.00p | 1,300.00p | 4132 |
15/03/2019 | 1,315.00p | 1,350.00p | 1,270.00p | 1,300.00p | 9406 |
14/03/2019 | 1,315.00p | 1,345.00p | 1,280.00p | 1,315.00p | 4572 |
13/03/2019 | 1,285.00p | 1,345.00p | 1,285.00p | 1,315.00p | 4875 |
12/03/2019 | 1,275.00p | 1,295.00p | 1,275.00p | 1,285.00p | 1952 |
11/03/2019 | 1,245.00p | 1,300.00p | 1,238.10p | 1,275.00p | 5371 |
08/03/2019 | 1,250.00p | 1,299.00p | 1,238.00p | 1,245.00p | 3927 |
07/03/2019 | 1,250.00p | 1,300.00p | 1,210.00p | 1,250.00p | 3280 |
06/03/2019 | 1,250.00p | 1,250.00p | 1,200.00p | 1,250.00p | 5376 |
05/03/2019 | 1,250.00p | 1,300.00p | 1,231.00p | 1,250.00p | 695 |
04/03/2019 | 1,250.00p | 1,280.00p | 1,231.00p | 1,250.00p | 899 |
01/03/2019 | 1,262.50p | 1,300.00p | 1,231.00p | 1,250.00p | 3644 |
28/02/2019 | 1,262.50p | 1,300.00p | 1,240.00p | 1,262.50p | 1754 |
27/02/2019 | 1,262.50p | 1,280.00p | 1,225.00p | 1,262.50p | 5763 |
26/02/2019 | 1,262.50p | 1,297.00p | 1,225.00p | 1,262.50p | 5740 |
25/02/2019 | 1,190.00p | 1,275.00p | 1,178.00p | 1,275.00p | 5157 |
22/02/2019 | 1,175.00p | 1,222.00p | 1,175.00p | 1,190.00p | 840 |
21/02/2019 | 1,175.00p | 1,200.00p | 1,155.00p | 1,175.00p | 8276 |
20/02/2019 | 1,160.00p | 1,200.00p | 1,160.00p | 1,175.00p | 4280 |
19/02/2019 | 1,187.50p | 1,220.00p | 1,120.00p | 1,160.00p | 7463 |
18/02/2019 | 1,220.00p | 1,220.00p | 1,175.00p | 1,187.50p | 773 |
15/02/2019 | 1,215.00p | 1,220.00p | 1,180.00p | 1,220.00p | 5702 |
14/02/2019 | 1,215.00p | 1,250.00p | 1,180.00p | 1,215.00p | 3709 |
13/02/2019 | 1,250.00p | 1,274.00p | 1,180.00p | 1,215.00p | 5044 |
12/02/2019 | 1,212.50p | 1,307.25p | 1,175.00p | 1,250.00p | 8998 |
11/02/2019 | 1,215.00p | 1,223.75p | 1,175.00p | 1,212.50p | 3140 |
08/02/2019 | 1,215.00p | 1,230.00p | 1,180.00p | 1,215.00p | 1997 |
07/02/2019 | 1,255.00p | 1,255.00p | 1,215.00p | 1,215.00p | 3140 |
06/02/2019 | 1,225.00p | 1,255.00p | 1,205.00p | 1,255.00p | 4176 |
05/02/2019 | 1,265.00p | 1,300.00p | 1,225.00p | 1,225.00p | 3384 |
04/02/2019 | 1,267.50p | 1,294.00p | 1,240.00p | 1,265.00p | 1280 |
01/02/2019 | 1,275.00p | 1,294.00p | 1,242.00p | 1,267.50p | 2437 |
31/01/2019 | 1,265.00p | 1,300.00p | 1,250.00p | 1,275.00p | 2930 |
30/01/2019 | 1,265.00p | 1,295.00p | 1,230.00p | 1,265.00p | 2698 |
29/01/2019 | 1,265.00p | 1,300.00p | 1,235.11p | 1,265.00p | 5383 |
28/01/2019 | 1,265.00p | 1,299.00p | 1,241.00p | 1,265.00p | 1489 |
25/01/2019 | 1,285.00p | 1,300.00p | 1,256.51p | 1,265.00p | 3923 |
24/01/2019 | 1,265.00p | 1,300.00p | 1,265.00p | 1,285.00p | 3652 |
23/01/2019 | 1,270.00p | 1,295.00p | 1,265.00p | 1,265.00p | 2148 |
22/01/2019 | 1,275.00p | 1,300.00p | 1,270.00p | 1,270.00p | 484 |
21/01/2019 | 1,340.00p | 1,380.00p | 1,275.00p | 1,275.00p | 8430 |
18/01/2019 | 1,435.00p | 1,435.00p | 1,311.11p | 1,340.00p | 29521 |
17/01/2019 | 1,350.00p | 1,435.00p | 1,350.00p | 1,435.00p | 7098 |
16/01/2019 | 1,290.00p | 1,390.00p | 1,250.00p | 1,350.00p | 10057 |
15/01/2019 | 1,225.00p | 1,300.00p | 1,216.00p | 1,290.00p | 5998 |
14/01/2019 | 1,200.00p | 1,250.00p | 1,150.00p | 1,225.00p | 10267 |
11/01/2019 | 1,200.00p | 1,250.00p | 1,040.00p | 1,200.00p | 9640 |
10/01/2019 | 1,112.50p | 1,200.00p | 1,097.51p | 1,180.00p | 6464 |
09/01/2019 | 1,050.00p | 1,150.00p | 1,050.00p | 1,112.50p | 5457 |
08/01/2019 | 1,025.00p | 1,100.00p | 1,016.00p | 1,050.00p | 4006 |
07/01/2019 | 1,005.00p | 1,069.00p | 1,005.00p | 1,025.00p | 5438 |
04/01/2019 | 940.00p | 960.00p | 926.00p | 940.00p | 3471 |
03/01/2019 | 940.00p | 945.00p | 940.00p | 940.00p | 2185 |
02/01/2019 | 940.00p | 960.00p | 940.00p | 940.00p | 1013 |
31/12/2018 | 940.00p | 960.00p | 939.00p | 940.00p | 1117 |
28/12/2018 | 940.00p | 940.00p | 939.00p | 940.00p | 750 |
27/12/2018 | 940.00p | 944.00p | 940.00p | 940.00p | 400 |
24/12/2018 | 945.00p | 962.50p | 935.00p | 940.00p | 431 |
21/12/2018 | 945.00p | 970.00p | 920.00p | 945.00p | 8076 |
20/12/2018 | 935.00p | 950.00p | 923.00p | 945.00p | 8656 |
19/12/2018 | 980.00p | 985.00p | 940.00p | 955.00p | 2694 |
18/12/2018 | 985.00p | 999.00p | 975.00p | 980.00p | 17386 |
17/12/2018 | 1,011.00p | 1,011.00p | 965.00p | 985.00p | 5142 |
14/12/2018 | 1,025.00p | 1,025.00p | 972.00p | 1,011.00p | 623 |
13/12/2018 | 1,050.00p | 1,050.00p | 1,001.00p | 1,025.00p | 795 |
12/12/2018 | 1,060.00p | 1,060.00p | 1,000.00p | 1,050.00p | 3467 |
11/12/2018 | 1,060.00p | 1,080.00p | 1,021.00p | 1,060.00p | 1287 |
10/12/2018 | 1,060.00p | 1,090.00p | 1,021.00p | 1,060.00p | 1776 |
07/12/2018 | 1,060.00p | 1,060.00p | 1,020.00p | 1,060.00p | 3610 |
06/12/2018 | 1,060.00p | 1,099.00p | 1,026.00p | 1,060.00p | 182 |
05/12/2018 | 1,060.00p | 1,070.00p | 1,060.00p | 1,060.00p | 3757 |
04/12/2018 | 1,060.00p | 1,099.00p | 1,036.00p | 1,060.00p | 3480 |
03/12/2018 | 1,060.00p | 1,060.00p | 1,021.00p | 1,060.00p | 2804 |
30/11/2018 | 1,060.00p | 1,085.00p | 1,036.00p | 1,060.00p | 4561 |
29/11/2018 | 1,037.50p | 1,065.00p | 1,021.00p | 1,060.00p | 4307 |
28/11/2018 | 1,027.50p | 1,065.00p | 1,010.00p | 1,037.50p | 2258 |
27/11/2018 | 1,075.00p | 1,075.00p | 1,020.00p | 1,027.50p | 5242 |
26/11/2018 | 1,075.00p | 1,080.00p | 1,055.00p | 1,075.00p | 3903 |
23/11/2018 | 1,075.00p | 1,075.00p | 1,075.00p | 1,075.00p | 0 |
22/11/2018 | 1,075.00p | 1,099.00p | 1,055.00p | 1,075.00p | 6380 |
21/11/2018 | 1,125.00p | 1,125.00p | 1,055.00p | 1,075.00p | 10239 |
20/11/2018 | 1,135.00p | 1,135.00p | 1,100.00p | 1,125.00p | 7681 |
19/11/2018 | 1,135.00p | 1,135.00p | 1,101.00p | 1,135.00p | 1037 |
16/11/2018 | 1,125.00p | 1,140.00p | 1,071.00p | 1,135.00p | 6423 |
15/11/2018 | 1,137.50p | 1,170.00p | 1,111.00p | 1,125.00p | 2172 |
14/11/2018 | 1,197.50p | 1,205.00p | 1,111.00p | 1,137.50p | 3538 |
13/11/2018 | 1,187.50p | 1,197.50p | 1,176.00p | 1,197.50p | 2967 |
12/11/2018 | 1,197.50p | 1,197.50p | 1,176.00p | 1,187.50p | 578 |
09/11/2018 | 1,197.50p | 1,215.00p | 1,175.00p | 1,197.50p | 3047 |
08/11/2018 | 1,192.50p | 1,197.50p | 1,177.00p | 1,197.50p | 3753 |
07/11/2018 | 1,202.50p | 1,220.00p | 1,176.00p | 1,192.50p | 1686 |
06/11/2018 | 1,212.50p | 1,245.00p | 1,181.00p | 1,202.50p | 4550 |
05/11/2018 | 1,197.50p | 1,220.00p | 1,175.00p | 1,197.50p | 5744 |
02/11/2018 | 1,177.50p | 1,220.00p | 1,176.00p | 1,197.50p | 1252 |
01/11/2018 | 1,187.50p | 1,187.50p | 1,175.00p | 1,177.50p | 1052 |
31/10/2018 | 1,202.50p | 1,220.00p | 1,175.00p | 1,187.50p | 780 |
30/10/2018 | 1,232.50p | 1,237.00p | 1,180.00p | 1,202.50p | 28573 |
29/10/2018 | 1,240.00p | 1,250.00p | 1,215.00p | 1,232.50p | 1175 |
26/10/2018 | 1,265.00p | 1,275.00p | 1,225.10p | 1,240.00p | 20455 |
25/10/2018 | 1,270.00p | 1,314.00p | 1,246.00p | 1,265.00p | 11885 |
24/10/2018 | 1,290.00p | 1,319.00p | 1,246.00p | 1,270.00p | 2611 |
23/10/2018 | 1,220.00p | 1,320.00p | 1,220.00p | 1,290.00p | 26783 |
22/10/2018 | 1,220.00p | 1,260.00p | 1,207.00p | 1,220.00p | 1861 |
19/10/2018 | 1,220.00p | 1,245.00p | 1,205.10p | 1,220.00p | 4475 |
18/10/2018 | 1,220.00p | 1,260.00p | 1,200.00p | 1,220.00p | 5738 |
17/10/2018 | 1,237.50p | 1,274.00p | 1,180.00p | 1,220.00p | 6661 |
16/10/2018 | 1,182.50p | 1,250.00p | 1,182.50p | 1,237.50p | 2409 |
15/10/2018 | 1,160.00p | 1,200.00p | 1,135.00p | 1,182.50p | 4809 |
12/10/2018 | 1,140.00p | 1,180.00p | 1,126.00p | 1,160.00p | 2078 |
11/10/2018 | 1,130.00p | 1,170.00p | 1,098.00p | 1,135.00p | 4584 |
10/10/2018 | 1,157.50p | 1,180.00p | 1,132.00p | 1,132.50p | 3078 |
09/10/2018 | 1,172.50p | 1,195.00p | 1,127.50p | 1,157.50p | 3838 |
08/10/2018 | 1,167.50p | 1,195.00p | 1,150.00p | 1,172.50p | 5671 |
05/10/2018 | 1,167.50p | 1,195.00p | 1,150.00p | 1,167.50p | 3282 |
04/10/2018 | 1,172.50p | 1,195.00p | 1,150.00p | 1,167.50p | 5467 |
03/10/2018 | 1,140.00p | 1,195.00p | 1,110.00p | 1,172.50p | 3832 |
02/10/2018 | 1,140.00p | 1,180.00p | 1,138.00p | 1,140.00p | 11835 |
01/10/2018 | 1,140.00p | 1,180.00p | 1,131.78p | 1,140.00p | 3541 |
28/09/2018 | 1,140.00p | 1,180.00p | 1,135.00p | 1,140.00p | 3402 |
27/09/2018 | 1,140.00p | 1,180.00p | 1,135.00p | 1,140.00p | 1872 |
26/09/2018 | 1,130.00p | 1,174.00p | 1,130.00p | 1,140.00p | 1732 |
25/09/2018 | 1,140.00p | 1,160.00p | 1,120.00p | 1,130.00p | 1720 |
24/09/2018 | 1,135.00p | 1,170.00p | 1,115.00p | 1,140.00p | 4479 |
21/09/2018 | 1,097.50p | 1,170.00p | 1,090.00p | 1,135.00p | 8317 |
20/09/2018 | 1,090.00p | 1,125.00p | 1,075.00p | 1,097.50p | 17788 |
19/09/2018 | 1,097.50p | 1,125.00p | 1,075.00p | 1,090.00p | 5810 |
18/09/2018 | 1,087.50p | 1,110.00p | 1,072.00p | 1,097.50p | 7558 |
17/09/2018 | 1,080.00p | 1,112.00p | 1,068.00p | 1,080.00p | 3062 |
14/09/2018 | 1,075.00p | 1,114.00p | 1,045.00p | 1,080.00p | 7868 |
13/09/2018 | 1,075.00p | 1,105.00p | 1,075.00p | 1,075.00p | 205 |
12/09/2018 | 1,085.00p | 1,120.00p | 1,085.00p | 1,085.00p | 3433 |
11/09/2018 | 1,085.00p | 1,100.00p | 1,050.00p | 1,085.00p | 2905 |
*Close Price adjusted for both dividends and splits