Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/04/2020 | 1,300.50p | 1,333.52p | 1,280.50p | 1,317.00p | 759952 |
03/04/2020 | 1,322.50p | 1,334.50p | 1,252.00p | 1,277.00p | 969491 |
02/04/2020 | 1,330.00p | 1,355.00p | 1,313.49p | 1,325.00p | 832751 |
01/04/2020 | 1,353.00p | 1,361.50p | 1,296.00p | 1,325.00p | 958508 |
31/03/2020 | 1,368.50p | 1,423.10p | 1,356.50p | 1,386.00p | 1120510 |
30/03/2020 | 1,368.50p | 1,394.00p | 1,278.79p | 1,363.00p | 997676 |
27/03/2020 | 1,429.00p | 1,432.00p | 1,320.50p | 1,357.00p | 1018085 |
26/03/2020 | 1,347.00p | 1,471.00p | 1,323.44p | 1,460.00p | 1505131 |
25/03/2020 | 1,297.00p | 1,401.00p | 1,255.50p | 1,397.00p | 1745258 |
24/03/2020 | 1,210.00p | 1,266.00p | 1,179.00p | 1,265.00p | 1426190 |
23/03/2020 | 1,334.00p | 1,368.00p | 1,148.50p | 1,158.00p | 2983700 |
20/03/2020 | 1,570.00p | 1,570.91p | 1,396.50p | 1,396.50p | 4358347 |
19/03/2020 | 1,506.00p | 1,527.46p | 1,371.50p | 1,495.50p | 2897708 |
18/03/2020 | 1,397.00p | 1,569.50p | 1,350.00p | 1,535.00p | 2275994 |
17/03/2020 | 1,400.00p | 1,449.50p | 1,231.00p | 1,449.50p | 2431084 |
16/03/2020 | 1,202.00p | 1,378.50p | 1,147.00p | 1,358.00p | 2663791 |
13/03/2020 | 1,293.50p | 1,379.50p | 1,221.00p | 1,320.50p | 2281936 |
12/03/2020 | 1,220.00p | 1,247.00p | 1,187.00p | 1,211.00p | 1979217 |
11/03/2020 | 1,362.00p | 1,370.50p | 1,278.00p | 1,300.50p | 3979563 |
10/03/2020 | 1,303.50p | 1,393.00p | 1,291.69p | 1,336.00p | 2420512 |
09/03/2020 | 1,392.50p | 1,394.00p | 1,251.00p | 1,276.00p | 2572409 |
06/03/2020 | 1,406.50p | 1,449.50p | 1,392.50p | 1,437.50p | 1321371 |
05/03/2020 | 1,483.00p | 1,493.67p | 1,422.00p | 1,439.00p | 1243619 |
04/03/2020 | 1,514.50p | 1,522.50p | 1,466.50p | 1,482.00p | 1361419 |
03/03/2020 | 1,570.50p | 1,605.50p | 1,512.00p | 1,519.50p | 1916751 |
02/03/2020 | 1,548.00p | 1,616.00p | 1,530.00p | 1,555.00p | 1994414 |
28/02/2020 | 1,522.00p | 1,536.50p | 1,471.00p | 1,536.50p | 2770435 |
27/02/2020 | 1,610.50p | 1,618.50p | 1,543.50p | 1,559.00p | 1589142 |
26/02/2020 | 1,652.00p | 1,656.50p | 1,588.50p | 1,643.50p | 1351055 |
25/02/2020 | 1,677.50p | 1,714.00p | 1,639.00p | 1,653.50p | 1542873 |
24/02/2020 | 1,670.00p | 1,679.00p | 1,639.50p | 1,675.50p | 1329758 |
21/02/2020 | 1,713.50p | 1,726.75p | 1,687.50p | 1,710.00p | 889506 |
20/02/2020 | 1,689.00p | 1,722.00p | 1,666.00p | 1,710.00p | 1152233 |
19/02/2020 | 1,702.00p | 1,703.50p | 1,670.50p | 1,697.00p | 1025471 |
18/02/2020 | 1,666.50p | 1,697.00p | 1,666.17p | 1,680.00p | 1352804 |
17/02/2020 | 1,705.00p | 1,715.85p | 1,676.00p | 1,690.50p | 950112 |
14/02/2020 | 1,693.00p | 1,705.00p | 1,667.00p | 1,689.50p | 1031702 |
13/02/2020 | 1,690.00p | 1,698.50p | 1,634.50p | 1,674.50p | 1489824 |
12/02/2020 | 1,641.50p | 1,685.50p | 1,623.00p | 1,685.50p | 1184631 |
11/02/2020 | 1,643.50p | 1,670.00p | 1,636.14p | 1,639.00p | 6715833 |
10/02/2020 | 1,605.50p | 1,638.00p | 1,591.50p | 1,634.50p | 1983611 |
07/02/2020 | 1,620.00p | 1,670.30p | 1,590.00p | 1,604.50p | 41496232 |
06/02/2020 | 1,774.00p | 1,787.50p | 1,708.50p | 1,708.50p | 1152941 |
05/02/2020 | 1,768.50p | 1,791.50p | 1,732.75p | 1,755.50p | 896024 |
04/02/2020 | 1,735.50p | 1,793.50p | 1,735.50p | 1,778.00p | 928942 |
03/02/2020 | 1,738.00p | 1,776.50p | 1,728.00p | 1,752.00p | 1118937 |
31/01/2020 | 1,826.50p | 1,871.39p | 1,721.00p | 1,725.00p | 3123432 |
30/01/2020 | 1,842.00p | 1,879.50p | 1,831.50p | 1,879.50p | 933743 |
29/01/2020 | 1,855.50p | 1,873.50p | 1,834.89p | 1,870.00p | 711121 |
28/01/2020 | 1,817.00p | 1,857.50p | 1,800.00p | 1,851.50p | 876170 |
27/01/2020 | 1,801.50p | 1,835.42p | 1,780.50p | 1,799.00p | 693515 |
24/01/2020 | 1,790.50p | 1,847.50p | 1,789.00p | 1,831.50p | 752960 |
23/01/2020 | 1,837.50p | 1,837.50p | 1,760.00p | 1,776.50p | 671518 |
22/01/2020 | 1,796.50p | 1,822.00p | 1,795.50p | 1,807.00p | 567241 |
21/01/2020 | 1,760.00p | 1,807.00p | 1,751.46p | 1,796.00p | 555131 |
20/01/2020 | 1,784.50p | 1,818.74p | 1,772.00p | 1,777.00p | 336852 |
17/01/2020 | 1,799.00p | 1,830.00p | 1,791.68p | 1,800.50p | 606339 |
16/01/2020 | 1,861.00p | 1,861.00p | 1,790.00p | 1,790.00p | 695194 |
15/01/2020 | 1,828.00p | 1,855.00p | 1,810.67p | 1,830.00p | 700027 |
14/01/2020 | 1,821.00p | 1,848.50p | 1,798.50p | 1,812.00p | 942188 |
13/01/2020 | 1,838.50p | 1,905.00p | 1,829.50p | 1,830.00p | 766063 |
10/01/2020 | 1,898.00p | 1,910.50p | 1,844.50p | 1,844.50p | 800012 |
09/01/2020 | 1,926.50p | 1,936.50p | 1,879.00p | 1,893.00p | 503421 |
08/01/2020 | 1,848.00p | 1,911.50p | 1,842.00p | 1,911.50p | 725822 |
07/01/2020 | 1,902.50p | 1,911.95p | 1,859.00p | 1,872.00p | 707060 |
06/01/2020 | 1,905.50p | 1,915.00p | 1,859.00p | 1,872.00p | 683163 |
03/01/2020 | 1,935.00p | 1,946.50p | 1,914.50p | 1,937.50p | 622774 |
02/01/2020 | 1,935.00p | 2,008.00p | 1,935.00p | 1,962.50p | 783246 |
31/12/2019 | 1,955.00p | 1,959.05p | 1,926.50p | 1,935.00p | 149550 |
30/12/2019 | 1,968.00p | 1,994.50p | 1,959.00p | 1,959.00p | 287409 |
27/12/2019 | 1,999.50p | 1,999.50p | 1,953.50p | 1,968.00p | 444023 |
24/12/2019 | 1,978.50p | 1,999.50p | 1,974.02p | 1,975.50p | 129887 |
23/12/2019 | 1,968.00p | 2,005.00p | 1,964.50p | 1,974.50p | 383936 |
20/12/2019 | 1,959.00p | 2,001.00p | 1,959.00p | 1,962.50p | 1250304 |
19/12/2019 | 2,029.00p | 2,030.67p | 1,958.50p | 1,958.50p | 990312 |
18/12/2019 | 2,035.00p | 2,050.00p | 2,015.00p | 2,023.00p | 734799 |
17/12/2019 | 2,073.00p | 2,113.00p | 2,020.00p | 2,040.00p | 1167533 |
16/12/2019 | 1,979.50p | 2,104.00p | 1,973.25p | 2,073.00p | 1542250 |
13/12/2019 | 2,070.00p | 2,186.00p | 1,953.00p | 1,953.00p | 2046184 |
12/12/2019 | 1,858.50p | 1,918.50p | 1,830.50p | 1,908.00p | 898693 |
11/12/2019 | 1,869.00p | 1,871.50p | 1,800.00p | 1,840.50p | 636702 |
10/12/2019 | 1,874.50p | 1,885.00p | 1,823.00p | 1,862.50p | 705426 |
09/12/2019 | 1,815.50p | 1,871.00p | 1,815.50p | 1,860.50p | 470765 |
06/12/2019 | 1,832.00p | 1,840.50p | 1,813.00p | 1,840.50p | 416323 |
05/12/2019 | 1,795.00p | 1,825.00p | 1,792.45p | 1,815.50p | 417447 |
04/12/2019 | 1,739.00p | 1,808.50p | 1,736.26p | 1,808.50p | 698291 |
03/12/2019 | 1,789.50p | 1,815.50p | 1,743.50p | 1,758.00p | 818182 |
02/12/2019 | 1,842.50p | 1,879.00p | 1,802.50p | 1,806.00p | 647338 |
29/11/2019 | 1,880.50p | 1,888.52p | 1,855.00p | 1,855.00p | 595787 |
28/11/2019 | 1,880.50p | 1,914.00p | 1,873.50p | 1,900.00p | 514544 |
27/11/2019 | 1,889.50p | 1,892.50p | 1,844.00p | 1,885.00p | 573753 |
26/11/2019 | 1,860.50p | 1,869.50p | 1,834.00p | 1,860.00p | 944912 |
25/11/2019 | 1,798.50p | 1,849.50p | 1,798.50p | 1,849.50p | 619135 |
22/11/2019 | 1,787.50p | 1,805.50p | 1,757.00p | 1,805.50p | 548329 |
21/11/2019 | 1,761.00p | 1,767.00p | 1,710.00p | 1,757.50p | 798780 |
20/11/2019 | 1,799.50p | 1,802.00p | 1,753.00p | 1,776.50p | 739148 |
19/11/2019 | 1,809.00p | 1,849.50p | 1,784.50p | 1,817.50p | 1029509 |
18/11/2019 | 1,773.50p | 1,791.50p | 1,747.53p | 1,776.00p | 763956 |
15/11/2019 | 1,746.50p | 1,746.50p | 1,700.75p | 1,739.00p | 720818 |
14/11/2019 | 1,735.00p | 1,755.50p | 1,715.73p | 1,725.00p | 728933 |
13/11/2019 | 1,793.50p | 1,797.00p | 1,741.00p | 1,744.00p | 896020 |
12/11/2019 | 1,762.00p | 1,821.00p | 1,739.50p | 1,803.00p | 901400 |
11/11/2019 | 1,734.50p | 1,781.00p | 1,711.50p | 1,765.50p | 638282 |
08/11/2019 | 1,748.50p | 1,779.50p | 1,746.52p | 1,752.50p | 539880 |
07/11/2019 | 1,775.50p | 1,794.50p | 1,754.00p | 1,763.50p | 532889 |
06/11/2019 | 1,797.50p | 1,797.50p | 1,758.00p | 1,770.50p | 782546 |
05/11/2019 | 1,742.50p | 1,821.00p | 1,740.50p | 1,794.00p | 887439 |
04/11/2019 | 1,761.50p | 1,779.25p | 1,745.00p | 1,749.00p | 741937 |
01/11/2019 | 1,787.50p | 1,787.50p | 1,735.50p | 1,737.00p | 750540 |
31/10/2019 | 1,795.00p | 1,795.00p | 1,759.50p | 1,772.00p | 896751 |
30/10/2019 | 1,729.50p | 1,787.00p | 1,729.41p | 1,777.00p | 586269 |
29/10/2019 | 1,761.50p | 1,761.50p | 1,723.00p | 1,749.00p | 527002 |
28/10/2019 | 1,744.00p | 1,765.50p | 1,726.50p | 1,759.50p | 485135 |
25/10/2019 | 1,780.00p | 1,799.00p | 1,729.50p | 1,739.50p | 644150 |
24/10/2019 | 1,743.00p | 1,797.00p | 1,729.22p | 1,791.50p | 890864 |
23/10/2019 | 1,751.50p | 1,764.00p | 1,709.00p | 1,744.00p | 1082684 |
22/10/2019 | 1,736.00p | 1,770.00p | 1,722.50p | 1,767.00p | 557152 |
21/10/2019 | 1,744.00p | 1,761.00p | 1,710.50p | 1,728.50p | 1054662 |
18/10/2019 | 1,792.50p | 1,799.50p | 1,726.50p | 1,739.00p | 841243 |
17/10/2019 | 1,792.00p | 1,808.00p | 1,730.50p | 1,776.50p | 1549508 |
16/10/2019 | 1,839.50p | 1,846.50p | 1,745.50p | 1,800.00p | 1100072 |
15/10/2019 | 1,796.00p | 1,853.50p | 1,770.00p | 1,838.50p | 1984627 |
14/10/2019 | 1,848.50p | 1,851.00p | 1,773.50p | 1,790.00p | 801420 |
11/10/2019 | 1,753.50p | 1,891.00p | 1,746.50p | 1,852.50p | 1420495 |
10/10/2019 | 1,850.50p | 1,860.50p | 1,744.50p | 1,767.00p | 1565403 |
09/10/2019 | 1,772.00p | 1,831.00p | 1,738.00p | 1,816.50p | 1090823 |
08/10/2019 | 1,811.00p | 1,811.51p | 1,765.00p | 1,771.50p | 935289 |
07/10/2019 | 1,815.00p | 1,839.50p | 1,772.50p | 1,790.50p | 1219275 |
04/10/2019 | 1,832.00p | 1,848.20p | 1,787.00p | 1,816.50p | 922881 |
03/10/2019 | 1,852.00p | 1,867.00p | 1,796.00p | 1,828.50p | 1309011 |
02/10/2019 | 1,973.00p | 1,978.00p | 1,855.00p | 1,855.00p | 1791003 |
01/10/2019 | 2,069.00p | 2,085.00p | 1,990.00p | 2,006.00p | 1045241 |
30/09/2019 | 2,053.00p | 2,117.00p | 2,053.00p | 2,079.00p | 881629 |
27/09/2019 | 2,057.00p | 2,080.00p | 2,030.00p | 2,077.00p | 544180 |
26/09/2019 | 1,973.50p | 2,045.00p | 1,973.50p | 2,039.00p | 449099 |
25/09/2019 | 1,995.50p | 2,005.00p | 1,957.50p | 2,005.00p | 639205 |
24/09/2019 | 2,044.00p | 2,053.00p | 2,008.00p | 2,008.00p | 415977 |
23/09/2019 | 2,028.00p | 2,033.00p | 1,973.76p | 2,028.00p | 481815 |
20/09/2019 | 2,020.00p | 2,081.00p | 2,019.00p | 2,030.00p | 1334056 |
19/09/2019 | 2,024.00p | 2,053.00p | 2,005.85p | 2,045.00p | 359679 |
18/09/2019 | 2,009.00p | 2,028.00p | 1,989.50p | 2,008.00p | 443389 |
17/09/2019 | 2,014.00p | 2,026.00p | 1,992.00p | 2,009.00p | 478568 |
16/09/2019 | 2,025.00p | 2,029.00p | 2,004.00p | 2,014.00p | 429972 |
13/09/2019 | 2,031.00p | 2,061.00p | 2,010.00p | 2,047.00p | 450496 |
12/09/2019 | 2,056.00p | 2,059.00p | 2,015.00p | 2,025.00p | 537602 |
11/09/2019 | 1,990.00p | 2,066.00p | 1,977.50p | 2,025.00p | 735797 |
10/09/2019 | 1,977.00p | 1,990.50p | 1,917.50p | 1,971.50p | 906444 |
09/09/2019 | 2,000.00p | 2,000.00p | 1,959.50p | 1,972.00p | 423156 |
06/09/2019 | 1,959.00p | 1,991.50p | 1,945.50p | 1,980.00p | 555114 |
05/09/2019 | 1,953.00p | 1,954.50p | 1,908.00p | 1,950.50p | 731800 |
04/09/2019 | 1,910.50p | 1,935.50p | 1,900.50p | 1,915.00p | 608882 |
03/09/2019 | 1,908.00p | 1,908.00p | 1,873.00p | 1,890.00p | 663432 |
02/09/2019 | 1,880.00p | 1,903.50p | 1,880.00p | 1,894.50p | 358917 |
30/08/2019 | 1,890.00p | 1,901.50p | 1,859.00p | 1,878.00p | 338595 |
29/08/2019 | 1,851.50p | 1,897.50p | 1,848.48p | 1,897.50p | 404815 |
28/08/2019 | 1,899.50p | 1,905.00p | 1,846.00p | 1,861.00p | 526973 |
27/08/2019 | 1,878.50p | 1,934.00p | 1,866.00p | 1,909.00p | 752214 |
23/08/2019 | 1,922.50p | 1,942.00p | 1,889.00p | 1,889.00p | 431057 |
22/08/2019 | 1,930.50p | 1,936.50p | 1,900.00p | 1,912.50p | 820979 |
21/08/2019 | 1,931.00p | 1,973.50p | 1,919.00p | 1,944.50p | 660575 |
20/08/2019 | 1,926.50p | 1,965.00p | 1,911.00p | 1,915.00p | 679071 |
19/08/2019 | 1,923.50p | 1,951.00p | 1,907.00p | 1,915.50p | 656526 |
16/08/2019 | 1,867.00p | 1,898.00p | 1,865.50p | 1,898.00p | 601766 |
15/08/2019 | 1,847.00p | 1,916.50p | 1,838.00p | 1,857.00p | 968137 |
14/08/2019 | 1,953.50p | 1,953.50p | 1,857.00p | 1,876.50p | 1070596 |
13/08/2019 | 1,996.00p | 1,996.00p | 1,922.00p | 1,955.00p | 1055542 |
12/08/2019 | 2,099.00p | 2,104.00p | 1,996.00p | 1,996.00p | 727275 |
09/08/2019 | 2,035.00p | 2,099.00p | 2,022.94p | 2,066.00p | 1124042 |
08/08/2019 | 1,877.50p | 2,050.00p | 1,865.00p | 2,050.00p | 1319851 |
07/08/2019 | 1,886.50p | 1,892.07p | 1,817.00p | 1,833.00p | 1152124 |
06/08/2019 | 1,900.00p | 1,927.28p | 1,877.00p | 1,877.00p | 980894 |
05/08/2019 | 2,019.00p | 2,023.00p | 1,903.50p | 1,903.50p | 1106140 |
02/08/2019 | 2,097.00p | 2,097.00p | 2,023.00p | 2,043.00p | 872554 |
01/08/2019 | 2,090.00p | 2,113.00p | 2,082.00p | 2,113.00p | 651679 |
31/07/2019 | 2,118.00p | 2,123.00p | 2,042.23p | 2,100.00p | 698180 |
30/07/2019 | 2,122.00p | 2,148.00p | 2,098.00p | 2,122.00p | 514936 |
29/07/2019 | 2,098.00p | 2,173.00p | 2,094.00p | 2,120.00p | 816512 |
26/07/2019 | 2,071.00p | 2,107.00p | 2,071.00p | 2,105.00p | 318490 |
25/07/2019 | 2,104.00p | 2,112.00p | 2,068.00p | 2,080.00p | 465391 |
24/07/2019 | 2,098.00p | 2,125.00p | 2,082.00p | 2,100.00p | 688329 |
23/07/2019 | 2,087.00p | 2,108.00p | 2,079.00p | 2,092.00p | 495112 |
22/07/2019 | 2,063.00p | 2,097.00p | 2,047.00p | 2,079.00p | 413498 |
19/07/2019 | 2,055.00p | 2,082.00p | 2,054.00p | 2,070.00p | 416820 |
18/07/2019 | 2,042.00p | 2,057.00p | 2,035.00p | 2,050.00p | 425809 |
17/07/2019 | 2,040.00p | 2,071.00p | 2,017.00p | 2,058.00p | 454744 |
16/07/2019 | 2,031.00p | 2,064.00p | 2,024.00p | 2,057.00p | 522664 |
15/07/2019 | 2,020.00p | 2,042.00p | 1,998.53p | 2,039.00p | 422545 |
12/07/2019 | 2,030.00p | 2,034.00p | 2,003.00p | 2,014.00p | 510733 |
11/07/2019 | 2,003.00p | 2,035.00p | 1,999.75p | 2,021.00p | 452905 |
10/07/2019 | 1,977.00p | 2,018.00p | 1,970.00p | 1,996.50p | 719776 |
09/07/2019 | 2,014.00p | 2,038.00p | 1,937.00p | 1,977.00p | 1199690 |
08/07/2019 | 2,024.00p | 2,045.00p | 2,010.24p | 2,019.00p | 549412 |
05/07/2019 | 2,043.00p | 2,058.00p | 2,018.00p | 2,023.00p | 496588 |
04/07/2019 | 2,023.00p | 2,049.00p | 2,019.60p | 2,034.00p | 463705 |
03/07/2019 | 1,987.50p | 2,024.00p | 1,981.00p | 2,018.00p | 1040804 |
02/07/2019 | 1,964.50p | 1,990.50p | 1,948.00p | 1,979.00p | 928763 |
01/07/2019 | 1,938.00p | 1,976.00p | 1,928.50p | 1,953.00p | 874916 |
28/06/2019 | 1,930.50p | 1,931.50p | 1,898.50p | 1,919.00p | 854072 |
27/06/2019 | 1,887.50p | 1,930.01p | 1,883.25p | 1,915.50p | 899163 |
26/06/2019 | 1,925.50p | 1,929.00p | 1,881.00p | 1,881.00p | 853817 |
*Close Price adjusted for both dividends and splits