Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/07/2019 | 2,434.00p | 2,444.30p | 2,428.00p | 2,436.00p | 571397 |
03/07/2019 | 2,428.00p | 2,456.00p | 2,428.00p | 2,437.00p | 1020209 |
02/07/2019 | 2,419.00p | 2,440.00p | 2,404.99p | 2,440.00p | 1543197 |
01/07/2019 | 2,406.00p | 2,421.00p | 2,389.00p | 2,405.00p | 1236300 |
28/06/2019 | 2,345.00p | 2,387.00p | 2,342.00p | 2,384.00p | 1512538 |
27/06/2019 | 2,393.00p | 2,393.00p | 2,339.00p | 2,350.00p | 1325460 |
26/06/2019 | 2,419.00p | 2,426.94p | 2,393.27p | 2,395.00p | 1481804 |
25/06/2019 | 2,441.00p | 2,455.00p | 2,403.00p | 2,430.00p | 2128325 |
24/06/2019 | 2,409.00p | 2,463.00p | 2,409.00p | 2,463.00p | 1531305 |
21/06/2019 | 2,419.00p | 2,435.00p | 2,409.00p | 2,414.00p | 3680666 |
20/06/2019 | 2,383.00p | 2,441.00p | 2,383.00p | 2,419.00p | 1685903 |
19/06/2019 | 2,440.00p | 2,444.00p | 2,373.00p | 2,381.00p | 1735980 |
18/06/2019 | 2,403.00p | 2,448.50p | 2,392.00p | 2,443.00p | 1702309 |
17/06/2019 | 2,402.00p | 2,423.50p | 2,396.53p | 2,420.00p | 1314412 |
14/06/2019 | 2,376.00p | 2,408.00p | 2,375.00p | 2,408.00p | 1641807 |
13/06/2019 | 2,399.00p | 2,401.50p | 2,373.00p | 2,384.00p | 1228874 |
12/06/2019 | 2,377.00p | 2,401.00p | 2,361.00p | 2,397.00p | 1895219 |
11/06/2019 | 2,417.00p | 2,417.00p | 2,382.00p | 2,388.00p | 1586785 |
10/06/2019 | 2,420.00p | 2,423.90p | 2,405.00p | 2,405.00p | 1033012 |
07/06/2019 | 2,399.00p | 2,421.00p | 2,385.00p | 2,400.00p | 2068242 |
06/06/2019 | 2,383.00p | 2,404.00p | 2,380.00p | 2,390.00p | 1481053 |
05/06/2019 | 2,372.00p | 2,406.00p | 2,363.00p | 2,384.00p | 2214662 |
04/06/2019 | 2,397.00p | 2,399.00p | 2,355.00p | 2,375.00p | 1885086 |
03/06/2019 | 2,409.00p | 2,409.00p | 2,358.00p | 2,401.00p | 1676245 |
31/05/2019 | 2,366.00p | 2,390.00p | 2,348.00p | 2,387.00p | 1654102 |
30/05/2019 | 2,346.00p | 2,382.00p | 2,337.00p | 2,380.00p | 891103 |
29/05/2019 | 2,370.00p | 2,370.00p | 2,328.00p | 2,346.00p | 1021369 |
28/05/2019 | 2,345.00p | 2,374.00p | 2,343.60p | 2,367.00p | 2114940 |
24/05/2019 | 2,344.00p | 2,350.00p | 2,329.00p | 2,332.00p | 1491867 |
23/05/2019 | 2,359.00p | 2,368.00p | 2,336.00p | 2,340.00p | 1533522 |
22/05/2019 | 2,342.00p | 2,384.00p | 2,342.00p | 2,379.00p | 1953571 |
21/05/2019 | 2,311.00p | 2,351.83p | 2,305.00p | 2,330.00p | 2278320 |
20/05/2019 | 2,310.00p | 2,318.98p | 2,281.00p | 2,301.00p | 1397223 |
17/05/2019 | 2,333.00p | 2,333.00p | 2,295.00p | 2,300.00p | 1458290 |
16/05/2019 | 2,249.00p | 2,320.00p | 2,238.00p | 2,320.00p | 2033983 |
15/05/2019 | 2,143.00p | 2,243.66p | 2,143.00p | 2,239.00p | 2314064 |
14/05/2019 | 2,177.00p | 2,209.00p | 2,166.00p | 2,209.00p | 1323148 |
13/05/2019 | 2,194.00p | 2,202.00p | 2,168.00p | 2,174.00p | 955855 |
10/05/2019 | 2,187.00p | 2,205.00p | 2,176.00p | 2,183.00p | 922919 |
09/05/2019 | 2,175.00p | 2,193.00p | 2,171.00p | 2,175.00p | 3072318 |
08/05/2019 | 2,174.00p | 2,196.00p | 2,167.00p | 2,196.00p | 1387407 |
07/05/2019 | 2,207.00p | 2,217.00p | 2,172.00p | 2,181.00p | 1335424 |
03/05/2019 | 2,200.00p | 2,225.00p | 2,197.32p | 2,216.00p | 954372 |
02/05/2019 | 2,200.00p | 2,212.00p | 2,187.00p | 2,202.00p | 1115443 |
01/05/2019 | 2,246.00p | 2,252.00p | 2,212.00p | 2,215.00p | 345102 |
30/04/2019 | 2,243.00p | 2,243.00p | 2,213.00p | 2,225.00p | 1563764 |
29/04/2019 | 2,256.00p | 2,256.00p | 2,229.20p | 2,236.00p | 1077549 |
26/04/2019 | 2,233.00p | 2,250.10p | 2,223.00p | 2,247.00p | 1331467 |
25/04/2019 | 2,246.00p | 2,246.00p | 2,225.00p | 2,235.00p | 1304433 |
24/04/2019 | 2,217.00p | 2,238.00p | 2,211.00p | 2,234.00p | 1277485 |
23/04/2019 | 2,215.00p | 2,233.00p | 2,196.00p | 2,214.00p | 1503023 |
18/04/2019 | 2,149.00p | 2,206.00p | 2,144.00p | 2,200.00p | 1115409 |
17/04/2019 | 2,164.00p | 2,165.00p | 2,145.00p | 2,160.00p | 1560962 |
16/04/2019 | 2,160.00p | 2,172.00p | 2,151.46p | 2,162.00p | 1235764 |
15/04/2019 | 2,192.00p | 2,192.00p | 2,157.00p | 2,157.00p | 1205785 |
12/04/2019 | 2,181.00p | 2,192.00p | 2,170.46p | 2,192.00p | 1610312 |
11/04/2019 | 2,128.00p | 2,182.00p | 2,122.00p | 2,176.00p | 1571500 |
10/04/2019 | 2,117.00p | 2,124.00p | 2,104.00p | 2,124.00p | 1407055 |
09/04/2019 | 2,094.00p | 2,122.00p | 2,070.00p | 2,115.00p | 2047752 |
08/04/2019 | 2,083.00p | 2,096.00p | 2,081.00p | 2,096.00p | 1160079 |
05/04/2019 | 2,078.00p | 2,102.00p | 2,078.00p | 2,091.00p | 1785559 |
04/04/2019 | 2,115.00p | 2,117.00p | 2,077.00p | 2,090.00p | 1855145 |
03/04/2019 | 2,130.00p | 2,131.00p | 2,107.00p | 2,112.00p | 1821848 |
02/04/2019 | 2,112.00p | 2,134.22p | 2,104.00p | 2,121.00p | 1169258 |
01/04/2019 | 2,112.00p | 2,112.00p | 2,085.00p | 2,094.00p | 1152635 |
29/03/2019 | 2,052.00p | 2,082.00p | 2,052.00p | 2,079.00p | 1441038 |
28/03/2019 | 2,024.00p | 2,055.00p | 2,024.00p | 2,049.00p | 1198288 |
27/03/2019 | 2,048.00p | 2,048.00p | 2,018.00p | 2,025.00p | 1185797 |
26/03/2019 | 2,012.00p | 2,039.00p | 2,001.00p | 2,035.00p | 1362685 |
25/03/2019 | 2,019.00p | 2,026.00p | 1,999.00p | 2,003.00p | 1244723 |
22/03/2019 | 2,095.00p | 2,102.00p | 2,026.76p | 2,029.00p | 1662055 |
21/03/2019 | 2,036.00p | 2,096.00p | 2,036.00p | 2,093.00p | 1239543 |
20/03/2019 | 2,040.00p | 2,063.00p | 2,034.00p | 2,034.00p | 977287 |
19/03/2019 | 2,019.00p | 2,049.00p | 2,012.00p | 2,041.00p | 1089182 |
18/03/2019 | 2,026.00p | 2,047.00p | 2,026.00p | 2,046.00p | 699065 |
15/03/2019 | 2,040.00p | 2,047.00p | 2,020.00p | 2,040.00p | 2388862 |
14/03/2019 | 2,035.00p | 2,035.00p | 1,997.00p | 2,011.00p | 1489764 |
13/03/2019 | 2,022.00p | 2,040.00p | 2,017.00p | 2,030.00p | 1066298 |
12/03/2019 | 2,020.00p | 2,037.00p | 1,997.00p | 2,030.00p | 1136526 |
11/03/2019 | 1,999.50p | 2,017.00p | 1,982.50p | 2,014.00p | 1425905 |
08/03/2019 | 2,016.00p | 2,044.00p | 2,016.00p | 2,020.00p | 1027180 |
07/03/2019 | 2,018.00p | 2,037.00p | 2,004.00p | 2,033.00p | 1228943 |
06/03/2019 | 2,007.00p | 2,027.00p | 2,003.00p | 2,013.00p | 892777 |
05/03/2019 | 1,997.00p | 2,017.00p | 1,984.50p | 2,013.00p | 815126 |
04/03/2019 | 1,975.00p | 2,017.00p | 1,975.00p | 1,999.00p | 830808 |
01/03/2019 | 1,973.50p | 1,988.50p | 1,962.00p | 1,970.50p | 1399265 |
28/02/2019 | 1,939.00p | 1,969.00p | 1,937.00p | 1,963.50p | 2231662 |
27/02/2019 | 2,000.00p | 2,004.00p | 1,955.00p | 1,960.00p | 1547532 |
26/02/2019 | 2,033.00p | 2,039.00p | 1,993.09p | 2,009.00p | 1982980 |
25/02/2019 | 2,058.00p | 2,065.00p | 2,028.00p | 2,057.00p | 1177249 |
22/02/2019 | 2,042.00p | 2,069.00p | 2,034.00p | 2,056.00p | 1456017 |
21/02/2019 | 2,022.00p | 2,041.65p | 2,011.00p | 2,038.00p | 1517807 |
20/02/2019 | 2,018.00p | 2,027.00p | 2,008.00p | 2,017.00p | 1060778 |
19/02/2019 | 2,025.00p | 2,037.30p | 2,012.00p | 2,018.00p | 856940 |
18/02/2019 | 2,025.00p | 2,045.00p | 2,013.00p | 2,031.00p | 993676 |
15/02/2019 | 2,045.00p | 2,056.18p | 2,024.00p | 2,027.00p | 1290343 |
14/02/2019 | 2,021.00p | 2,053.00p | 2,021.00p | 2,042.00p | 1831654 |
13/02/2019 | 2,002.00p | 2,034.00p | 1,999.00p | 2,022.00p | 1275733 |
12/02/2019 | 1,994.00p | 2,009.00p | 1,988.50p | 2,009.00p | 1435999 |
11/02/2019 | 1,981.00p | 2,007.00p | 1,978.00p | 2,000.00p | 1361072 |
08/02/2019 | 1,971.00p | 1,988.08p | 1,965.00p | 1,978.00p | 1100504 |
07/02/2019 | 1,973.50p | 2,002.00p | 1,970.50p | 1,970.50p | 842052 |
06/02/2019 | 2,004.00p | 2,008.00p | 1,979.00p | 1,984.50p | 1174785 |
05/02/2019 | 1,973.50p | 2,005.00p | 1,951.50p | 2,004.00p | 1489215 |
04/02/2019 | 1,946.50p | 1,970.00p | 1,946.50p | 1,969.50p | 872499 |
01/02/2019 | 1,909.00p | 1,958.00p | 1,909.00p | 1,954.50p | 1333647 |
31/01/2019 | 1,925.50p | 1,939.00p | 1,905.50p | 1,912.00p | 1876839 |
30/01/2019 | 1,935.50p | 1,942.00p | 1,927.00p | 1,928.50p | 1820561 |
29/01/2019 | 1,884.50p | 1,941.50p | 1,884.50p | 1,930.00p | 1454328 |
28/01/2019 | 1,895.00p | 1,901.00p | 1,868.00p | 1,884.00p | 1763258 |
25/01/2019 | 1,925.00p | 1,932.50p | 1,896.50p | 1,905.00p | 1490815 |
24/01/2019 | 1,957.00p | 1,959.00p | 1,920.00p | 1,922.00p | 1258541 |
23/01/2019 | 1,935.00p | 1,956.00p | 1,923.50p | 1,950.00p | 1918741 |
22/01/2019 | 1,953.00p | 1,969.50p | 1,943.00p | 1,945.00p | 1367904 |
21/01/2019 | 1,946.50p | 1,958.00p | 1,942.00p | 1,957.50p | 1000973 |
18/01/2019 | 1,925.50p | 1,947.50p | 1,911.00p | 1,943.50p | 1629905 |
17/01/2019 | 1,895.00p | 1,920.00p | 1,892.50p | 1,908.00p | 1779149 |
16/01/2019 | 1,885.00p | 1,887.00p | 1,854.00p | 1,874.50p | 1830456 |
15/01/2019 | 1,881.00p | 1,896.50p | 1,860.00p | 1,877.50p | 1518361 |
14/01/2019 | 1,900.00p | 1,912.50p | 1,870.00p | 1,877.00p | 1493359 |
11/01/2019 | 1,922.50p | 1,932.50p | 1,896.00p | 1,912.50p | 1500215 |
10/01/2019 | 1,885.50p | 1,912.50p | 1,885.00p | 1,912.50p | 1102087 |
09/01/2019 | 1,907.50p | 1,920.00p | 1,898.00p | 1,901.00p | 1267901 |
08/01/2019 | 1,889.50p | 1,912.50p | 1,880.00p | 1,887.50p | 1557525 |
07/01/2019 | 1,899.50p | 1,905.00p | 1,870.50p | 1,879.50p | 1099351 |
04/01/2019 | 1,866.00p | 1,893.50p | 1,845.00p | 1,890.50p | 2549941 |
03/01/2019 | 1,800.00p | 1,867.00p | 1,800.00p | 1,850.50p | 1637247 |
02/01/2019 | 1,893.50p | 1,894.50p | 1,847.50p | 1,883.50p | 1282970 |
31/12/2018 | 1,885.00p | 1,905.00p | 1,880.50p | 1,905.00p | 523881 |
28/12/2018 | 1,852.00p | 1,889.00p | 1,846.00p | 1,885.00p | 1152063 |
27/12/2018 | 1,884.00p | 1,886.50p | 1,818.00p | 1,843.00p | 1561899 |
24/12/2018 | 1,835.50p | 1,863.50p | 1,831.00p | 1,863.00p | 293417 |
21/12/2018 | 1,875.00p | 1,882.00p | 1,834.00p | 1,855.00p | 3947403 |
20/12/2018 | 1,834.00p | 1,880.50p | 1,822.50p | 1,863.00p | 1902109 |
19/12/2018 | 1,858.50p | 1,865.50p | 1,837.50p | 1,860.50p | 1843728 |
18/12/2018 | 1,871.00p | 1,878.11p | 1,857.00p | 1,859.00p | 1132960 |
17/12/2018 | 1,901.00p | 1,911.00p | 1,866.00p | 1,874.50p | 1409595 |
14/12/2018 | 1,890.00p | 1,910.50p | 1,871.50p | 1,895.50p | 1681716 |
13/12/2018 | 1,913.00p | 1,918.50p | 1,892.50p | 1,899.50p | 1538058 |
12/12/2018 | 1,882.50p | 1,904.00p | 1,874.50p | 1,901.50p | 1992888 |
11/12/2018 | 1,866.50p | 1,887.50p | 1,858.00p | 1,879.00p | 2037140 |
10/12/2018 | 1,857.50p | 1,869.00p | 1,847.00p | 1,847.00p | 2028105 |
07/12/2018 | 1,840.00p | 1,892.50p | 1,840.00p | 1,862.50p | 2367024 |
06/12/2018 | 1,866.00p | 1,867.00p | 1,824.50p | 1,844.00p | 2860901 |
05/12/2018 | 1,922.00p | 1,928.50p | 1,884.00p | 1,884.00p | 1590568 |
04/12/2018 | 1,948.00p | 1,968.50p | 1,946.00p | 1,948.00p | 1471083 |
03/12/2018 | 1,939.00p | 1,964.25p | 1,931.23p | 1,950.00p | 1641356 |
30/11/2018 | 1,898.50p | 1,907.00p | 1,890.00p | 1,906.50p | 2932317 |
29/11/2018 | 1,900.00p | 1,920.00p | 1,892.00p | 1,897.00p | 1367035 |
28/11/2018 | 1,868.00p | 1,889.33p | 1,852.50p | 1,884.50p | 1583715 |
27/11/2018 | 1,869.00p | 1,891.00p | 1,856.00p | 1,867.50p | 1654154 |
26/11/2018 | 1,883.00p | 1,894.00p | 1,855.00p | 1,870.00p | 1456222 |
23/11/2018 | 1,837.00p | 1,851.00p | 1,814.00p | 1,849.50p | 990387 |
22/11/2018 | 1,828.00p | 1,844.00p | 1,805.00p | 1,833.00p | 1263356 |
21/11/2018 | 1,820.50p | 1,830.00p | 1,777.00p | 1,828.00p | 1846121 |
20/11/2018 | 1,827.00p | 1,829.00p | 1,770.00p | 1,799.00p | 2524103 |
19/11/2018 | 1,877.50p | 1,888.50p | 1,840.00p | 1,845.00p | 1821483 |
16/11/2018 | 1,848.00p | 1,892.00p | 1,843.50p | 1,879.00p | 2133137 |
15/11/2018 | 1,841.50p | 1,858.00p | 1,826.00p | 1,843.50p | 2416079 |
14/11/2018 | 1,860.00p | 1,860.00p | 1,813.50p | 1,831.00p | 2260559 |
13/11/2018 | 1,830.00p | 1,906.00p | 1,827.33p | 1,873.50p | 3046093 |
12/11/2018 | 1,838.50p | 1,839.50p | 1,791.50p | 1,793.00p | 2031656 |
09/11/2018 | 1,819.50p | 1,827.00p | 1,807.00p | 1,815.00p | 2246657 |
08/11/2018 | 1,833.50p | 1,836.50p | 1,814.00p | 1,820.50p | 1524689 |
07/11/2018 | 1,805.00p | 1,826.00p | 1,800.25p | 1,825.00p | 1722396 |
06/11/2018 | 1,782.00p | 1,799.50p | 1,765.50p | 1,791.00p | 1904004 |
05/11/2018 | 1,762.50p | 1,795.50p | 1,756.50p | 1,772.00p | 2285011 |
02/11/2018 | 1,795.00p | 1,825.50p | 1,762.50p | 1,763.00p | 1839567 |
01/11/2018 | 1,791.50p | 1,817.00p | 1,771.50p | 1,779.00p | 2211955 |
31/10/2018 | 1,804.50p | 1,834.00p | 1,801.50p | 1,802.50p | 2236346 |
30/10/2018 | 1,778.00p | 1,790.50p | 1,740.00p | 1,786.00p | 1817235 |
29/10/2018 | 1,763.00p | 1,820.00p | 1,762.50p | 1,780.00p | 2172099 |
26/10/2018 | 1,747.50p | 1,763.50p | 1,714.00p | 1,752.00p | 1830321 |
25/10/2018 | 1,738.50p | 1,770.50p | 1,725.50p | 1,760.00p | 2465260 |
24/10/2018 | 1,764.00p | 1,794.00p | 1,740.50p | 1,766.50p | 1451846 |
23/10/2018 | 1,779.00p | 1,798.00p | 1,748.50p | 1,750.00p | 2831787 |
22/10/2018 | 1,791.00p | 1,808.00p | 1,778.00p | 1,796.50p | 1437290 |
19/10/2018 | 1,786.00p | 1,791.50p | 1,759.00p | 1,790.50p | 2191635 |
18/10/2018 | 1,808.00p | 1,830.50p | 1,784.00p | 1,784.00p | 2005956 |
17/10/2018 | 1,820.50p | 1,833.00p | 1,799.50p | 1,807.50p | 2405992 |
16/10/2018 | 1,730.50p | 1,812.50p | 1,725.00p | 1,807.00p | 2862348 |
15/10/2018 | 1,748.50p | 1,749.50p | 1,720.50p | 1,733.00p | 2094710 |
12/10/2018 | 1,741.50p | 1,770.50p | 1,738.50p | 1,752.00p | 2259993 |
11/10/2018 | 1,749.50p | 1,751.17p | 1,710.00p | 1,728.50p | 3336359 |
10/10/2018 | 1,868.00p | 1,873.00p | 1,765.00p | 1,765.00p | 2885506 |
09/10/2018 | 1,862.50p | 1,874.50p | 1,857.00p | 1,871.00p | 2455275 |
08/10/2018 | 1,896.00p | 1,908.00p | 1,861.00p | 1,861.00p | 1473413 |
05/10/2018 | 1,935.50p | 1,943.50p | 1,895.50p | 1,895.50p | 1906398 |
04/10/2018 | 1,964.50p | 1,964.50p | 1,923.00p | 1,935.50p | 2061023 |
03/10/2018 | 1,969.50p | 1,973.00p | 1,947.50p | 1,968.00p | 1691447 |
02/10/2018 | 1,986.00p | 1,986.00p | 1,967.00p | 1,967.00p | 1283802 |
01/10/2018 | 1,974.50p | 1,994.00p | 1,959.50p | 1,988.50p | 1273231 |
28/09/2018 | 1,969.00p | 1,994.00p | 1,961.50p | 1,970.50p | 2218704 |
27/09/2018 | 1,955.50p | 1,980.00p | 1,950.50p | 1,973.50p | 1668406 |
26/09/2018 | 1,950.50p | 1,962.50p | 1,944.25p | 1,960.00p | 1490890 |
25/09/2018 | 1,943.00p | 1,950.50p | 1,927.50p | 1,946.50p | 1647313 |
24/09/2018 | 1,941.50p | 1,955.50p | 1,933.00p | 1,944.50p | 1036109 |
21/09/2018 | 1,934.50p | 1,949.00p | 1,920.88p | 1,947.00p | 4128069 |
20/09/2018 | 1,914.00p | 1,928.00p | 1,899.50p | 1,924.00p | 1721094 |
19/09/2018 | 1,901.50p | 1,919.00p | 1,885.00p | 1,907.50p | 1834644 |
*Close Price adjusted for both dividends and splits