Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/06/2019 | 3,407.00p | 3,424.00p | 3,385.00p | 3,418.50p | 2687582 |
13/06/2019 | 3,432.00p | 3,449.50p | 3,423.00p | 3,424.50p | 2143032 |
12/06/2019 | 3,402.50p | 3,432.00p | 3,392.50p | 3,430.00p | 3412557 |
11/06/2019 | 3,421.00p | 3,432.50p | 3,386.50p | 3,394.50p | 2454556 |
10/06/2019 | 3,409.00p | 3,412.50p | 3,395.50p | 3,403.00p | 1416353 |
07/06/2019 | 3,370.00p | 3,412.00p | 3,369.00p | 3,407.00p | 3045177 |
06/06/2019 | 3,342.00p | 3,387.50p | 3,339.50p | 3,370.50p | 3435854 |
05/06/2019 | 3,297.50p | 3,336.00p | 3,280.50p | 3,336.00p | 4072931 |
04/06/2019 | 3,361.00p | 3,362.00p | 3,298.00p | 3,298.00p | 4864033 |
03/06/2019 | 3,319.00p | 3,370.50p | 3,313.00p | 3,362.00p | 3797486 |
31/05/2019 | 3,329.00p | 3,350.50p | 3,312.00p | 3,325.50p | 4090281 |
30/05/2019 | 3,288.50p | 3,358.50p | 3,288.50p | 3,355.50p | 3149790 |
29/05/2019 | 3,340.00p | 3,353.50p | 3,307.00p | 3,315.50p | 3108669 |
28/05/2019 | 3,365.50p | 3,370.00p | 3,338.00p | 3,359.00p | 4416944 |
24/05/2019 | 3,332.00p | 3,365.00p | 3,325.00p | 3,348.50p | 4210018 |
23/05/2019 | 3,325.00p | 3,337.50p | 3,298.50p | 3,318.50p | 3673601 |
22/05/2019 | 3,335.00p | 3,368.50p | 3,269.50p | 3,318.50p | 4955068 |
21/05/2019 | 3,338.00p | 3,347.00p | 3,304.00p | 3,324.50p | 3034195 |
20/05/2019 | 3,351.00p | 3,358.50p | 3,327.45p | 3,344.00p | 2900195 |
17/05/2019 | 3,337.00p | 3,363.00p | 3,329.00p | 3,348.00p | 2949554 |
16/05/2019 | 3,317.00p | 3,350.50p | 3,313.00p | 3,350.50p | 3703853 |
15/05/2019 | 3,290.50p | 3,326.50p | 3,288.18p | 3,317.00p | 4134531 |
14/05/2019 | 3,268.00p | 3,286.50p | 3,253.50p | 3,280.50p | 3130752 |
13/05/2019 | 3,254.00p | 3,268.75p | 3,240.50p | 3,254.00p | 2671069 |
10/05/2019 | 3,245.50p | 3,266.50p | 3,232.00p | 3,245.50p | 2570538 |
09/05/2019 | 3,225.00p | 3,266.50p | 3,225.00p | 3,240.50p | 4569639 |
08/05/2019 | 3,200.00p | 3,240.50p | 3,190.00p | 3,240.50p | 4095205 |
07/05/2019 | 3,191.50p | 3,234.50p | 3,190.00p | 3,212.00p | 3577330 |
03/05/2019 | 3,193.50p | 3,228.50p | 3,182.00p | 3,207.50p | 2570157 |
02/05/2019 | 3,200.00p | 3,218.50p | 3,193.50p | 3,198.00p | 2866222 |
01/05/2019 | 3,245.00p | 3,261.00p | 3,224.50p | 3,231.00p | 2123773 |
30/04/2019 | 3,189.00p | 3,234.00p | 3,188.00p | 3,233.50p | 4761139 |
29/04/2019 | 3,219.50p | 3,225.00p | 3,197.00p | 3,206.00p | 2523998 |
26/04/2019 | 3,183.50p | 3,223.00p | 3,174.50p | 3,223.00p | 3391519 |
25/04/2019 | 3,186.50p | 3,198.50p | 3,156.50p | 3,176.00p | 3112293 |
24/04/2019 | 3,165.00p | 3,181.50p | 3,153.00p | 3,181.50p | 4705000 |
23/04/2019 | 3,123.00p | 3,184.00p | 3,116.00p | 3,180.50p | 4554792 |
18/04/2019 | 3,101.00p | 3,143.50p | 3,101.00p | 3,126.00p | 3036209 |
17/04/2019 | 3,106.50p | 3,116.00p | 3,081.50p | 3,112.00p | 3858152 |
16/04/2019 | 3,126.00p | 3,138.50p | 3,109.50p | 3,117.50p | 2888625 |
15/04/2019 | 3,112.00p | 3,123.00p | 3,096.00p | 3,120.50p | 2611872 |
12/04/2019 | 3,114.50p | 3,146.50p | 3,094.50p | 3,115.50p | 3198197 |
11/04/2019 | 3,130.50p | 3,150.50p | 3,115.50p | 3,122.50p | 3721264 |
10/04/2019 | 3,130.00p | 3,138.50p | 3,119.50p | 3,123.50p | 2789589 |
09/04/2019 | 3,112.50p | 3,137.50p | 3,108.50p | 3,130.50p | 4261919 |
08/04/2019 | 3,122.00p | 3,136.00p | 3,107.50p | 3,128.50p | 4264241 |
05/04/2019 | 3,114.50p | 3,134.50p | 3,093.00p | 3,120.00p | 3746538 |
04/04/2019 | 3,099.50p | 3,124.00p | 3,089.00p | 3,109.00p | 3427287 |
03/04/2019 | 3,115.00p | 3,119.00p | 3,080.00p | 3,100.50p | 4604853 |
02/04/2019 | 3,120.00p | 3,155.50p | 3,113.00p | 3,141.00p | 3970119 |
01/04/2019 | 3,143.00p | 3,156.50p | 3,103.50p | 3,103.50p | 3303906 |
29/03/2019 | 3,145.00p | 3,150.00p | 3,111.00p | 3,138.00p | 4561273 |
28/03/2019 | 3,100.00p | 3,135.00p | 3,098.50p | 3,132.00p | 3594364 |
27/03/2019 | 3,122.50p | 3,129.00p | 3,075.00p | 3,099.00p | 4045042 |
26/03/2019 | 3,088.50p | 3,132.00p | 3,081.95p | 3,130.00p | 3497072 |
25/03/2019 | 3,055.00p | 3,095.50p | 3,054.00p | 3,089.50p | 3226926 |
22/03/2019 | 3,132.50p | 3,136.00p | 3,073.00p | 3,085.50p | 4120855 |
21/03/2019 | 3,081.00p | 3,143.55p | 3,078.00p | 3,139.00p | 3317797 |
20/03/2019 | 3,078.00p | 3,108.00p | 3,062.00p | 3,075.00p | 3698091 |
19/03/2019 | 3,073.50p | 3,109.50p | 3,064.00p | 3,064.00p | 3372140 |
18/03/2019 | 3,073.00p | 3,092.00p | 3,060.50p | 3,085.00p | 3179698 |
15/03/2019 | 3,052.50p | 3,098.00p | 3,049.50p | 3,080.00p | 9942071 |
14/03/2019 | 3,052.00p | 3,063.50p | 3,028.50p | 3,051.00p | 5208331 |
13/03/2019 | 3,033.50p | 3,069.75p | 3,033.50p | 3,052.00p | 4495579 |
12/03/2019 | 3,039.50p | 3,063.00p | 3,010.00p | 3,044.00p | 3747567 |
11/03/2019 | 3,050.00p | 3,081.76p | 3,042.00p | 3,053.00p | 3460404 |
08/03/2019 | 3,040.00p | 3,048.50p | 3,023.50p | 3,033.50p | 4476033 |
07/03/2019 | 3,001.50p | 3,053.00p | 3,001.00p | 3,047.00p | 4158261 |
06/03/2019 | 2,981.00p | 3,001.50p | 2,977.61p | 2,992.00p | 3236489 |
05/03/2019 | 2,961.50p | 2,993.00p | 2,956.50p | 2,985.50p | 3416249 |
04/03/2019 | 2,955.50p | 2,981.00p | 2,790.75p | 2,962.50p | 3125955 |
01/03/2019 | 2,937.00p | 2,946.00p | 2,921.00p | 2,938.00p | 4387707 |
28/02/2019 | 2,901.50p | 2,926.00p | 2,887.00p | 2,913.50p | 6249038 |
27/02/2019 | 2,962.00p | 2,962.50p | 2,913.00p | 2,937.00p | 3049297 |
26/02/2019 | 2,981.50p | 2,996.00p | 2,950.50p | 2,972.00p | 3344860 |
25/02/2019 | 3,021.00p | 3,041.50p | 2,999.50p | 2,999.50p | 2843344 |
22/02/2019 | 3,020.00p | 3,031.00p | 2,998.50p | 3,019.50p | 2677732 |
21/02/2019 | 2,991.00p | 3,047.50p | 2,990.00p | 3,026.00p | 2981742 |
20/02/2019 | 3,009.50p | 3,024.00p | 2,996.75p | 3,014.50p | 2996819 |
19/02/2019 | 3,043.50p | 3,051.00p | 3,016.00p | 3,020.00p | 2694768 |
18/02/2019 | 3,053.50p | 3,056.50p | 3,037.75p | 3,044.00p | 2014003 |
15/02/2019 | 3,034.00p | 3,064.50p | 3,020.50p | 3,064.50p | 4966680 |
14/02/2019 | 3,032.00p | 3,062.00p | 3,032.00p | 3,037.00p | 3143375 |
13/02/2019 | 2,993.00p | 3,033.00p | 2,990.46p | 3,024.00p | 3348137 |
12/02/2019 | 3,001.00p | 3,024.25p | 2,972.50p | 2,987.00p | 2785937 |
11/02/2019 | 2,983.50p | 3,017.00p | 2,977.50p | 3,005.00p | 2878207 |
08/02/2019 | 2,960.00p | 2,990.50p | 2,958.50p | 2,982.00p | 4247546 |
07/02/2019 | 2,928.50p | 2,997.50p | 2,923.00p | 2,965.00p | 4676941 |
06/02/2019 | 2,949.50p | 2,973.00p | 2,923.00p | 2,925.00p | 3118689 |
05/02/2019 | 2,925.50p | 2,965.50p | 2,902.00p | 2,965.50p | 3980466 |
04/02/2019 | 2,895.00p | 2,943.50p | 2,888.00p | 2,924.00p | 3967425 |
01/02/2019 | 2,915.00p | 2,922.00p | 2,878.00p | 2,901.50p | 3281213 |
31/01/2019 | 2,880.00p | 2,903.00p | 2,830.50p | 2,901.50p | 5646052 |
30/01/2019 | 2,759.50p | 2,775.50p | 2,745.00p | 2,772.00p | 4073728 |
29/01/2019 | 2,708.50p | 2,748.00p | 2,700.00p | 2,726.50p | 3434539 |
28/01/2019 | 2,700.00p | 2,715.00p | 2,688.50p | 2,701.00p | 2675120 |
25/01/2019 | 2,730.00p | 2,737.00p | 2,711.50p | 2,716.00p | 3209780 |
24/01/2019 | 2,747.00p | 2,750.00p | 2,730.00p | 2,735.00p | 2936772 |
23/01/2019 | 2,761.50p | 2,761.50p | 2,733.50p | 2,739.00p | 3632473 |
22/01/2019 | 2,771.50p | 2,779.50p | 2,749.00p | 2,753.00p | 2782312 |
21/01/2019 | 2,758.50p | 2,773.50p | 2,753.50p | 2,767.00p | 2409617 |
18/01/2019 | 2,743.00p | 2,761.00p | 2,722.50p | 2,753.50p | 3826953 |
17/01/2019 | 2,723.00p | 2,740.00p | 2,704.86p | 2,732.50p | 2876347 |
16/01/2019 | 2,742.00p | 2,754.00p | 2,709.00p | 2,718.50p | 3461685 |
15/01/2019 | 2,733.00p | 2,758.50p | 2,722.00p | 2,753.50p | 2947295 |
14/01/2019 | 2,736.50p | 2,758.50p | 2,713.00p | 2,724.50p | 3496482 |
11/01/2019 | 2,739.00p | 2,778.50p | 2,737.50p | 2,747.00p | 3883016 |
10/01/2019 | 2,700.00p | 2,733.50p | 2,697.50p | 2,733.50p | 4524717 |
09/01/2019 | 2,757.00p | 2,766.00p | 2,712.50p | 2,729.50p | 4963632 |
08/01/2019 | 2,717.00p | 2,750.00p | 2,712.50p | 2,735.00p | 3354563 |
07/01/2019 | 2,742.50p | 2,743.50p | 2,710.50p | 2,719.00p | 4369268 |
04/01/2019 | 2,700.00p | 2,748.00p | 2,696.00p | 2,740.50p | 6494010 |
03/01/2019 | 2,747.50p | 2,753.50p | 2,727.00p | 2,740.00p | 4555979 |
02/01/2019 | 2,790.00p | 2,799.50p | 2,753.50p | 2,761.00p | 4281684 |
31/12/2018 | 2,800.00p | 2,812.50p | 2,784.00p | 2,795.00p | 1110056 |
28/12/2018 | 2,783.50p | 2,800.19p | 2,777.00p | 2,787.50p | 2303708 |
27/12/2018 | 2,787.00p | 2,797.50p | 2,747.50p | 2,766.00p | 4004385 |
24/12/2018 | 2,775.00p | 2,826.50p | 2,772.50p | 2,795.00p | 1313796 |
21/12/2018 | 2,806.00p | 2,833.00p | 2,783.00p | 2,824.00p | 11270973 |
20/12/2018 | 2,791.00p | 2,840.50p | 2,787.00p | 2,818.00p | 6426017 |
19/12/2018 | 2,780.00p | 2,814.00p | 2,779.50p | 2,807.50p | 4783750 |
18/12/2018 | 2,813.00p | 2,814.50p | 2,780.50p | 2,780.50p | 5778257 |
17/12/2018 | 2,825.50p | 2,840.50p | 2,809.00p | 2,809.00p | 4606100 |
14/12/2018 | 2,829.50p | 2,859.00p | 2,821.00p | 2,825.00p | 3703089 |
13/12/2018 | 2,863.00p | 2,863.00p | 2,827.00p | 2,845.00p | 3408955 |
12/12/2018 | 2,831.00p | 2,874.50p | 2,829.00p | 2,847.00p | 4369738 |
11/12/2018 | 2,811.50p | 2,837.00p | 2,803.00p | 2,826.50p | 3961328 |
10/12/2018 | 2,781.00p | 2,839.00p | 2,772.50p | 2,800.50p | 4196378 |
07/12/2018 | 2,774.00p | 2,824.50p | 2,773.50p | 2,784.50p | 5593029 |
06/12/2018 | 2,803.50p | 2,831.50p | 2,752.00p | 2,768.00p | 4877554 |
05/12/2018 | 2,843.00p | 2,850.00p | 2,794.00p | 2,812.00p | 3781552 |
04/12/2018 | 2,829.50p | 2,863.00p | 2,829.50p | 2,848.00p | 4180289 |
03/12/2018 | 2,853.50p | 2,863.00p | 2,821.50p | 2,824.00p | 3825674 |
30/11/2018 | 2,821.00p | 2,833.00p | 2,811.50p | 2,823.50p | 5508175 |
29/11/2018 | 2,828.00p | 2,859.50p | 2,828.00p | 2,829.00p | 3861826 |
28/11/2018 | 2,832.00p | 2,847.50p | 2,816.50p | 2,821.50p | 2977440 |
27/11/2018 | 2,821.50p | 2,862.00p | 2,818.00p | 2,840.00p | 5381558 |
26/11/2018 | 2,821.00p | 2,834.50p | 2,800.50p | 2,813.50p | 4949553 |
23/11/2018 | 2,811.00p | 2,813.00p | 2,789.50p | 2,799.50p | 3127927 |
22/11/2018 | 2,811.50p | 2,838.50p | 2,783.00p | 2,812.00p | 2706802 |
21/11/2018 | 2,811.50p | 2,828.50p | 2,788.48p | 2,825.00p | 4629198 |
20/11/2018 | 2,780.50p | 2,823.00p | 2,776.50p | 2,810.00p | 4202650 |
19/11/2018 | 2,804.00p | 2,823.00p | 2,783.00p | 2,785.50p | 3355544 |
16/11/2018 | 2,780.00p | 2,811.50p | 2,777.00p | 2,802.50p | 4391081 |
15/11/2018 | 2,738.50p | 2,809.50p | 2,729.50p | 2,790.00p | 4672092 |
14/11/2018 | 2,728.00p | 2,749.50p | 2,715.50p | 2,727.00p | 3746072 |
13/11/2018 | 2,749.00p | 2,767.00p | 2,722.50p | 2,727.50p | 5237048 |
12/11/2018 | 2,767.00p | 2,767.00p | 2,718.50p | 2,739.50p | 3700283 |
09/11/2018 | 2,703.50p | 2,751.00p | 2,701.00p | 2,746.50p | 4427357 |
08/11/2018 | 2,710.00p | 2,724.50p | 2,696.50p | 2,702.00p | 2841955 |
07/11/2018 | 2,685.50p | 2,715.00p | 2,685.50p | 2,703.00p | 3885243 |
06/11/2018 | 2,677.50p | 2,692.50p | 2,652.00p | 2,673.00p | 3155727 |
05/11/2018 | 2,631.00p | 2,689.50p | 2,630.00p | 2,677.50p | 2993372 |
02/11/2018 | 2,689.00p | 2,689.00p | 2,627.00p | 2,634.00p | 5035307 |
01/11/2018 | 2,679.50p | 2,702.50p | 2,662.00p | 2,674.00p | 4325424 |
31/10/2018 | 2,708.00p | 2,736.50p | 2,699.50p | 2,708.50p | 6163457 |
30/10/2018 | 2,680.50p | 2,696.00p | 2,663.00p | 2,687.50p | 2684497 |
29/10/2018 | 2,680.00p | 2,702.50p | 2,661.50p | 2,677.00p | 3477096 |
26/10/2018 | 2,666.00p | 2,711.00p | 2,658.50p | 2,695.00p | 4231806 |
25/10/2018 | 2,673.00p | 2,693.00p | 2,656.00p | 2,682.50p | 4113508 |
24/10/2018 | 2,679.00p | 2,720.50p | 2,671.50p | 2,693.00p | 4564799 |
23/10/2018 | 2,655.50p | 2,687.50p | 2,654.50p | 2,673.00p | 5047431 |
22/10/2018 | 2,700.50p | 2,726.00p | 2,682.00p | 2,686.00p | 2983996 |
19/10/2018 | 2,628.00p | 2,704.50p | 2,623.00p | 2,701.00p | 5774134 |
18/10/2018 | 2,572.00p | 2,638.50p | 2,568.00p | 2,624.50p | 4169260 |
17/10/2018 | 2,581.00p | 2,581.00p | 2,552.50p | 2,569.00p | 3024315 |
16/10/2018 | 2,544.00p | 2,570.00p | 2,524.75p | 2,568.50p | 2804906 |
15/10/2018 | 2,537.50p | 2,550.00p | 2,513.00p | 2,545.00p | 3025535 |
12/10/2018 | 2,525.50p | 2,556.50p | 2,519.50p | 2,541.00p | 4205765 |
11/10/2018 | 2,548.00p | 2,571.00p | 2,521.00p | 2,523.50p | 6722528 |
10/10/2018 | 2,678.00p | 2,683.50p | 2,600.00p | 2,600.00p | 4253894 |
09/10/2018 | 2,692.50p | 2,696.00p | 2,657.50p | 2,682.00p | 3339879 |
08/10/2018 | 2,683.50p | 2,697.00p | 2,670.00p | 2,694.50p | 4240342 |
05/10/2018 | 2,709.50p | 2,716.50p | 2,675.00p | 2,680.00p | 3504773 |
04/10/2018 | 2,749.50p | 2,758.50p | 2,697.50p | 2,706.00p | 5321788 |
03/10/2018 | 2,762.50p | 2,769.75p | 2,742.50p | 2,769.00p | 3240865 |
02/10/2018 | 2,750.00p | 2,762.00p | 2,737.50p | 2,755.50p | 3652316 |
01/10/2018 | 2,717.00p | 2,753.00p | 2,700.00p | 2,748.50p | 4541272 |
28/09/2018 | 2,707.50p | 2,739.00p | 2,707.50p | 2,719.00p | 3350276 |
27/09/2018 | 2,698.50p | 2,723.50p | 2,691.00p | 2,723.50p | 2778367 |
26/09/2018 | 2,677.00p | 2,722.00p | 2,677.00p | 2,697.50p | 3640651 |
25/09/2018 | 2,683.00p | 2,714.11p | 2,659.50p | 2,680.00p | 2589669 |
24/09/2018 | 2,681.00p | 2,696.50p | 2,665.00p | 2,683.00p | 3268723 |
21/09/2018 | 2,660.00p | 2,701.50p | 2,657.50p | 2,700.00p | 6773341 |
20/09/2018 | 2,610.00p | 2,659.50p | 2,594.00p | 2,654.00p | 6002101 |
19/09/2018 | 2,628.50p | 2,632.00p | 2,598.00p | 2,613.00p | 3247380 |
18/09/2018 | 2,640.00p | 2,654.50p | 2,625.00p | 2,633.50p | 3726565 |
17/09/2018 | 2,660.50p | 2,674.00p | 2,641.50p | 2,645.00p | 3629909 |
14/09/2018 | 2,666.50p | 2,675.00p | 2,654.75p | 2,670.50p | 2896479 |
13/09/2018 | 2,688.50p | 2,688.50p | 2,652.50p | 2,659.00p | 2591104 |
12/09/2018 | 2,678.00p | 2,686.50p | 2,660.00p | 2,678.50p | 3346382 |
11/09/2018 | 2,687.00p | 2,693.50p | 2,667.00p | 2,683.00p | 3731630 |
10/09/2018 | 2,690.50p | 2,700.50p | 2,677.00p | 2,690.00p | 2395398 |
07/09/2018 | 2,692.00p | 2,700.50p | 2,656.50p | 2,681.50p | 3675612 |
06/09/2018 | 2,678.00p | 2,706.50p | 2,675.50p | 2,685.50p | 3749536 |
05/09/2018 | 2,711.50p | 2,716.50p | 2,671.00p | 2,685.50p | 3876781 |
04/09/2018 | 2,716.50p | 2,738.00p | 2,709.50p | 2,719.50p | 3252792 |
03/09/2018 | 2,692.00p | 2,719.00p | 2,686.00p | 2,715.00p | 2204005 |
31/08/2018 | 2,714.50p | 2,715.50p | 2,690.00p | 2,694.50p | 3731141 |
30/08/2018 | 2,725.50p | 2,727.50p | 2,705.50p | 2,719.50p | 2432697 |
*Close Price adjusted for both dividends and splits