Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/09/2018 | 2,169.00p | 2,181.00p | 2,159.00p | 2,168.00p | 678087 |
06/09/2018 | 2,180.00p | 2,190.00p | 2,161.00p | 2,171.00p | 726782 |
05/09/2018 | 2,207.00p | 2,213.00p | 2,183.00p | 2,186.00p | 664807 |
04/09/2018 | 2,235.00p | 2,250.00p | 2,199.00p | 2,205.00p | 605385 |
03/09/2018 | 2,214.00p | 2,241.00p | 2,205.00p | 2,227.00p | 618591 |
31/08/2018 | 2,202.00p | 2,208.00p | 2,188.00p | 2,200.00p | 675032 |
30/08/2018 | 2,187.00p | 2,196.00p | 2,173.00p | 2,196.00p | 493227 |
29/08/2018 | 2,200.00p | 2,202.10p | 2,170.00p | 2,182.00p | 634628 |
28/08/2018 | 2,198.00p | 2,208.00p | 2,181.00p | 2,193.00p | 738197 |
24/08/2018 | 2,156.00p | 2,182.00p | 2,156.00p | 2,175.00p | 515894 |
23/08/2018 | 2,154.00p | 2,175.00p | 2,149.00p | 2,170.00p | 527230 |
22/08/2018 | 2,158.00p | 2,169.00p | 2,149.00p | 2,155.00p | 761151 |
21/08/2018 | 2,200.00p | 2,205.00p | 2,154.00p | 2,160.00p | 976572 |
20/08/2018 | 2,179.00p | 2,213.40p | 2,175.50p | 2,201.00p | 914170 |
17/08/2018 | 2,142.00p | 2,175.00p | 2,142.00p | 2,172.00p | 598599 |
16/08/2018 | 2,123.00p | 2,160.00p | 2,123.00p | 2,153.00p | 626310 |
15/08/2018 | 2,141.00p | 2,148.00p | 2,120.00p | 2,126.00p | 766006 |
14/08/2018 | 2,137.00p | 2,149.00p | 2,117.00p | 2,129.00p | 757278 |
13/08/2018 | 2,071.00p | 2,126.00p | 2,071.00p | 2,121.00p | 616724 |
10/08/2018 | 2,123.00p | 2,123.00p | 2,085.00p | 2,091.00p | 1075286 |
09/08/2018 | 2,080.00p | 2,125.00p | 2,065.00p | 2,122.00p | 1051106 |
08/08/2018 | 2,030.00p | 2,088.00p | 2,030.00p | 2,075.00p | 1067158 |
07/08/2018 | 2,065.00p | 2,080.00p | 2,024.00p | 2,031.00p | 2036300 |
06/08/2018 | 2,090.00p | 2,118.00p | 2,087.00p | 2,118.00p | 711610 |
03/08/2018 | 2,060.00p | 2,087.00p | 2,045.00p | 2,077.00p | 422485 |
02/08/2018 | 2,075.00p | 2,077.00p | 2,034.00p | 2,052.00p | 747186 |
01/08/2018 | 2,079.00p | 2,105.00p | 2,067.00p | 2,084.00p | 980119 |
31/07/2018 | 2,084.00p | 2,094.00p | 2,066.00p | 2,076.00p | 642072 |
30/07/2018 | 2,055.00p | 2,086.00p | 2,051.00p | 2,077.00p | 495166 |
27/07/2018 | 2,073.00p | 2,085.00p | 2,060.00p | 2,073.00p | 441734 |
26/07/2018 | 2,080.00p | 2,101.00p | 2,059.00p | 2,066.00p | 811153 |
25/07/2018 | 2,082.00p | 2,101.00p | 2,073.00p | 2,081.00p | 501652 |
24/07/2018 | 2,089.00p | 2,104.00p | 2,070.00p | 2,083.00p | 881659 |
23/07/2018 | 2,081.00p | 2,105.00p | 2,075.82p | 2,083.00p | 1046661 |
20/07/2018 | 2,116.00p | 2,137.40p | 2,109.00p | 2,124.00p | 695059 |
19/07/2018 | 2,111.00p | 2,137.00p | 2,099.00p | 2,120.00p | 965696 |
18/07/2018 | 2,057.00p | 2,110.00p | 2,051.00p | 2,110.00p | 1253535 |
17/07/2018 | 2,011.00p | 2,063.00p | 2,011.00p | 2,045.00p | 1159569 |
16/07/2018 | 2,026.00p | 2,030.00p | 1,964.50p | 2,019.00p | 1870424 |
13/07/2018 | 2,078.00p | 2,102.00p | 2,055.60p | 2,057.00p | 882296 |
12/07/2018 | 2,067.00p | 2,077.00p | 2,053.00p | 2,064.00p | 476020 |
11/07/2018 | 2,066.00p | 2,073.00p | 2,046.00p | 2,063.00p | 739572 |
10/07/2018 | 2,016.00p | 2,080.00p | 2,016.00p | 2,070.00p | 987826 |
09/07/2018 | 1,960.00p | 2,013.00p | 1,958.00p | 2,013.00p | 954814 |
06/07/2018 | 2,000.00p | 2,006.00p | 1,986.50p | 2,000.00p | 666420 |
05/07/2018 | 1,982.00p | 2,005.00p | 1,982.00p | 1,992.50p | 880618 |
04/07/2018 | 1,950.00p | 1,991.50p | 1,948.00p | 1,987.00p | 706524 |
03/07/2018 | 1,959.00p | 1,974.50p | 1,951.50p | 1,965.00p | 618834 |
02/07/2018 | 1,973.00p | 1,973.00p | 1,942.00p | 1,948.50p | 1226356 |
29/06/2018 | 1,969.50p | 1,985.00p | 1,961.50p | 1,971.50p | 1022000 |
28/06/2018 | 1,976.00p | 1,993.50p | 1,931.00p | 1,954.50p | 808626 |
27/06/2018 | 1,981.50p | 1,989.00p | 1,960.00p | 1,981.50p | 830028 |
26/06/2018 | 1,958.00p | 1,978.50p | 1,956.50p | 1,975.00p | 905726 |
25/06/2018 | 1,983.50p | 1,991.00p | 1,951.00p | 1,953.50p | 678830 |
22/06/2018 | 1,974.50p | 2,002.00p | 1,968.50p | 1,998.00p | 813437 |
21/06/2018 | 1,990.00p | 1,990.50p | 1,955.00p | 1,965.00p | 1083798 |
20/06/2018 | 2,010.00p | 2,010.00p | 1,925.00p | 1,983.00p | 8141352 |
19/06/2018 | 1,995.50p | 2,025.00p | 1,989.00p | 2,013.00p | 762267 |
18/06/2018 | 2,031.00p | 2,031.00p | 2,000.61p | 2,011.00p | 525946 |
15/06/2018 | 2,084.00p | 2,087.94p | 2,018.00p | 2,025.00p | 1499122 |
14/06/2018 | 2,048.00p | 2,096.00p | 2,041.00p | 2,088.00p | 2991857 |
13/06/2018 | 2,018.00p | 2,064.00p | 2,015.00p | 2,059.00p | 977990 |
12/06/2018 | 1,991.00p | 2,018.00p | 1,987.00p | 2,015.00p | 1079464 |
11/06/2018 | 1,974.50p | 1,991.50p | 1,968.50p | 1,987.00p | 592450 |
08/06/2018 | 1,953.50p | 1,976.00p | 1,935.50p | 1,962.00p | 533714 |
07/06/2018 | 1,994.00p | 2,005.00p | 1,961.50p | 1,967.00p | 2153463 |
06/06/2018 | 1,933.50p | 1,960.00p | 1,919.00p | 1,955.00p | 1229781 |
05/06/2018 | 1,941.50p | 1,945.00p | 1,921.50p | 1,923.00p | 562048 |
04/06/2018 | 1,936.50p | 1,949.50p | 1,933.00p | 1,938.50p | 631798 |
01/06/2018 | 1,918.00p | 1,933.00p | 1,907.00p | 1,928.50p | 737590 |
31/05/2018 | 1,918.50p | 1,937.60p | 1,907.00p | 1,907.00p | 2629124 |
30/05/2018 | 1,924.00p | 1,926.00p | 1,903.00p | 1,915.00p | 974441 |
29/05/2018 | 1,960.00p | 1,960.00p | 1,915.50p | 1,919.50p | 839295 |
25/05/2018 | 1,968.00p | 1,985.00p | 1,959.00p | 1,969.50p | 837256 |
24/05/2018 | 1,961.00p | 1,970.50p | 1,948.50p | 1,948.50p | 629950 |
23/05/2018 | 1,968.50p | 1,971.00p | 1,941.00p | 1,945.00p | 773522 |
22/05/2018 | 1,957.50p | 1,980.00p | 1,957.00p | 1,960.00p | 923141 |
21/05/2018 | 1,966.00p | 1,970.50p | 1,948.50p | 1,956.00p | 843271 |
18/05/2018 | 1,957.00p | 1,974.00p | 1,939.00p | 1,950.00p | 904734 |
17/05/2018 | 1,972.50p | 1,989.50p | 1,939.00p | 1,941.00p | 1430660 |
16/05/2018 | 1,929.50p | 1,983.50p | 1,920.00p | 1,971.50p | 1374783 |
15/05/2018 | 1,865.00p | 1,930.50p | 1,851.50p | 1,921.50p | 1602878 |
14/05/2018 | 1,886.50p | 1,892.00p | 1,860.00p | 1,875.00p | 692765 |
11/05/2018 | 1,889.00p | 1,910.00p | 1,878.50p | 1,889.50p | 517573 |
10/05/2018 | 1,876.50p | 1,883.50p | 1,859.00p | 1,881.50p | 491898 |
09/05/2018 | 1,843.50p | 1,867.00p | 1,836.25p | 1,866.50p | 545416 |
08/05/2018 | 1,803.00p | 1,841.00p | 1,802.00p | 1,841.00p | 711337 |
04/05/2018 | 1,808.00p | 1,817.50p | 1,788.00p | 1,796.00p | 506538 |
03/05/2018 | 1,813.00p | 1,818.00p | 1,786.50p | 1,793.00p | 564219 |
02/05/2018 | 1,785.00p | 1,816.00p | 1,778.00p | 1,811.50p | 831280 |
01/05/2018 | 1,793.00p | 1,803.00p | 1,763.00p | 1,768.00p | 459371 |
30/04/2018 | 1,780.00p | 1,792.00p | 1,767.00p | 1,789.50p | 732364 |
27/04/2018 | 1,763.00p | 1,776.00p | 1,756.50p | 1,775.50p | 411277 |
26/04/2018 | 1,734.50p | 1,758.00p | 1,723.50p | 1,754.00p | 363729 |
25/04/2018 | 1,736.00p | 1,742.00p | 1,720.50p | 1,729.50p | 453246 |
24/04/2018 | 1,757.00p | 1,763.50p | 1,728.00p | 1,738.00p | 624579 |
23/04/2018 | 1,739.50p | 1,755.00p | 1,738.50p | 1,750.50p | 469978 |
20/04/2018 | 1,744.00p | 1,751.00p | 1,730.50p | 1,736.00p | 464496 |
19/04/2018 | 1,722.50p | 1,739.00p | 1,712.50p | 1,736.00p | 544032 |
18/04/2018 | 1,748.50p | 1,759.00p | 1,709.50p | 1,722.50p | 769307 |
17/04/2018 | 1,715.00p | 1,752.00p | 1,710.00p | 1,747.00p | 759694 |
16/04/2018 | 1,715.50p | 1,725.50p | 1,706.50p | 1,713.00p | 781343 |
13/04/2018 | 1,708.50p | 1,717.50p | 1,694.00p | 1,711.00p | 533205 |
12/04/2018 | 1,692.00p | 1,707.00p | 1,684.00p | 1,703.50p | 757063 |
11/04/2018 | 1,670.00p | 1,692.00p | 1,667.50p | 1,690.00p | 791531 |
10/04/2018 | 1,658.50p | 1,673.00p | 1,643.00p | 1,670.00p | 545053 |
09/04/2018 | 1,651.50p | 1,660.00p | 1,648.50p | 1,655.00p | 513907 |
06/04/2018 | 1,653.00p | 1,663.50p | 1,647.00p | 1,649.50p | 562442 |
05/04/2018 | 1,662.00p | 1,668.00p | 1,654.00p | 1,664.00p | 454442 |
04/04/2018 | 1,627.00p | 1,632.50p | 1,609.50p | 1,629.50p | 814890 |
03/04/2018 | 1,615.00p | 1,640.50p | 1,594.00p | 1,636.50p | 888077 |
29/03/2018 | 1,631.50p | 1,645.70p | 1,628.50p | 1,633.00p | 790300 |
28/03/2018 | 1,626.50p | 1,635.84p | 1,606.00p | 1,634.00p | 834294 |
27/03/2018 | 1,652.50p | 1,672.50p | 1,642.00p | 1,645.00p | 555212 |
26/03/2018 | 1,669.50p | 1,669.50p | 1,621.50p | 1,630.50p | 607561 |
23/03/2018 | 1,673.50p | 1,680.50p | 1,646.50p | 1,662.50p | 662206 |
22/03/2018 | 1,721.00p | 1,734.50p | 1,677.00p | 1,690.00p | 569184 |
21/03/2018 | 1,747.00p | 1,747.00p | 1,728.00p | 1,738.00p | 478828 |
20/03/2018 | 1,735.00p | 1,751.50p | 1,728.50p | 1,748.00p | 690414 |
19/03/2018 | 1,735.00p | 1,743.50p | 1,718.50p | 1,724.00p | 556504 |
16/03/2018 | 1,731.00p | 1,739.50p | 1,722.52p | 1,734.50p | 858102 |
15/03/2018 | 1,701.00p | 1,731.00p | 1,694.75p | 1,729.00p | 481418 |
14/03/2018 | 1,704.00p | 1,726.00p | 1,696.50p | 1,700.00p | 489787 |
13/03/2018 | 1,728.00p | 1,728.00p | 1,700.50p | 1,707.00p | 788554 |
12/03/2018 | 1,731.00p | 1,733.00p | 1,717.50p | 1,730.00p | 439846 |
09/03/2018 | 1,710.00p | 1,721.50p | 1,705.00p | 1,720.50p | 388426 |
08/03/2018 | 1,695.00p | 1,716.00p | 1,688.50p | 1,713.50p | 401270 |
07/03/2018 | 1,671.50p | 1,697.50p | 1,669.50p | 1,693.00p | 618986 |
06/03/2018 | 1,700.50p | 1,704.50p | 1,668.00p | 1,678.00p | 623245 |
05/03/2018 | 1,659.00p | 1,695.50p | 1,654.00p | 1,683.00p | 1288248 |
02/03/2018 | 1,651.50p | 1,669.00p | 1,640.50p | 1,657.00p | 752133 |
01/03/2018 | 1,720.50p | 1,730.50p | 1,665.50p | 1,667.50p | 1018821 |
28/02/2018 | 1,719.00p | 1,738.00p | 1,712.00p | 1,725.50p | 812431 |
27/02/2018 | 1,733.00p | 1,749.50p | 1,721.00p | 1,725.50p | 743881 |
26/02/2018 | 1,730.50p | 1,738.50p | 1,717.50p | 1,734.00p | 943524 |
23/02/2018 | 1,738.50p | 1,738.50p | 1,715.50p | 1,717.50p | 715084 |
22/02/2018 | 1,707.00p | 1,735.00p | 1,703.00p | 1,733.00p | 914706 |
21/02/2018 | 1,697.50p | 1,718.50p | 1,693.50p | 1,716.00p | 886644 |
20/02/2018 | 1,681.50p | 1,708.50p | 1,676.50p | 1,702.50p | 1163996 |
19/02/2018 | 1,680.50p | 1,696.00p | 1,672.50p | 1,674.50p | 1029305 |
16/02/2018 | 1,661.50p | 1,685.00p | 1,661.50p | 1,682.00p | 1126833 |
15/02/2018 | 1,667.00p | 1,677.00p | 1,640.50p | 1,653.50p | 721543 |
14/02/2018 | 1,655.00p | 1,674.00p | 1,633.50p | 1,661.50p | 1329787 |
13/02/2018 | 1,670.00p | 1,687.00p | 1,640.50p | 1,640.50p | 1466022 |
12/02/2018 | 1,699.50p | 1,705.50p | 1,677.00p | 1,684.50p | 987813 |
09/02/2018 | 1,712.00p | 1,723.00p | 1,673.50p | 1,677.00p | 1211596 |
08/02/2018 | 1,755.00p | 1,762.00p | 1,716.50p | 1,716.50p | 1725991 |
07/02/2018 | 1,760.00p | 1,774.00p | 1,722.50p | 1,762.50p | 1652976 |
06/02/2018 | 1,762.00p | 1,823.00p | 1,736.50p | 1,751.50p | 2398084 |
05/02/2018 | 1,833.00p | 1,846.00p | 1,810.00p | 1,831.50p | 1563967 |
02/02/2018 | 1,875.00p | 1,878.50p | 1,845.00p | 1,848.50p | 869008 |
01/02/2018 | 1,868.00p | 1,885.00p | 1,865.50p | 1,872.00p | 907493 |
31/01/2018 | 1,855.50p | 1,878.00p | 1,837.00p | 1,857.50p | 1216900 |
30/01/2018 | 1,900.00p | 1,909.50p | 1,864.00p | 1,877.50p | 1476173 |
29/01/2018 | 1,900.00p | 1,917.50p | 1,896.00p | 1,906.00p | 631814 |
26/01/2018 | 1,894.50p | 1,906.50p | 1,886.50p | 1,900.00p | 702918 |
25/01/2018 | 1,890.00p | 1,917.00p | 1,884.00p | 1,906.00p | 738915 |
24/01/2018 | 1,904.00p | 1,909.00p | 1,890.50p | 1,893.00p | 1011404 |
23/01/2018 | 1,909.00p | 1,913.50p | 1,900.50p | 1,902.00p | 608582 |
22/01/2018 | 1,930.00p | 1,933.00p | 1,894.00p | 1,899.50p | 1072448 |
19/01/2018 | 1,925.00p | 1,935.00p | 1,919.00p | 1,928.00p | 1000892 |
18/01/2018 | 1,860.50p | 1,927.50p | 1,860.50p | 1,919.50p | 1582591 |
17/01/2018 | 1,840.00p | 1,858.00p | 1,834.00p | 1,840.00p | 570276 |
16/01/2018 | 1,824.00p | 1,844.00p | 1,821.00p | 1,844.00p | 599741 |
15/01/2018 | 1,817.50p | 1,824.50p | 1,811.50p | 1,819.50p | 411559 |
12/01/2018 | 1,808.50p | 1,818.50p | 1,804.00p | 1,813.50p | 557666 |
11/01/2018 | 1,810.50p | 1,811.50p | 1,792.50p | 1,805.00p | 754106 |
10/01/2018 | 1,814.50p | 1,824.00p | 1,802.00p | 1,811.50p | 904320 |
09/01/2018 | 1,805.00p | 1,816.00p | 1,799.50p | 1,816.00p | 712065 |
08/01/2018 | 1,809.50p | 1,810.50p | 1,793.50p | 1,802.00p | 1018236 |
05/01/2018 | 1,807.00p | 1,824.00p | 1,806.50p | 1,824.00p | 525952 |
04/01/2018 | 1,802.50p | 1,812.00p | 1,789.00p | 1,808.00p | 701704 |
03/01/2018 | 1,821.00p | 1,828.50p | 1,798.00p | 1,801.50p | 741377 |
02/01/2018 | 1,806.00p | 1,823.00p | 1,796.00p | 1,823.00p | 1125166 |
29/12/2017 | 1,788.00p | 1,814.00p | 1,784.00p | 1,802.00p | 605558 |
28/12/2017 | 1,787.00p | 1,791.00p | 1,779.00p | 1,785.00p | 525311 |
27/12/2017 | 1,759.00p | 1,782.50p | 1,753.15p | 1,781.00p | 499234 |
22/12/2017 | 1,747.00p | 1,758.00p | 1,745.00p | 1,756.00p | 249435 |
21/12/2017 | 1,753.00p | 1,759.00p | 1,741.00p | 1,758.00p | 798321 |
20/12/2017 | 1,736.00p | 1,754.00p | 1,733.00p | 1,749.00p | 744948 |
19/12/2017 | 1,713.00p | 1,740.00p | 1,707.00p | 1,740.00p | 957579 |
18/12/2017 | 1,704.00p | 1,718.00p | 1,695.00p | 1,718.00p | 692319 |
15/12/2017 | 1,713.00p | 1,713.00p | 1,694.00p | 1,705.00p | 2097512 |
14/12/2017 | 1,695.00p | 1,714.00p | 1,682.00p | 1,709.00p | 1236019 |
13/12/2017 | 1,616.00p | 1,696.50p | 1,603.00p | 1,693.00p | 2098408 |
12/12/2017 | 1,607.00p | 1,626.16p | 1,602.00p | 1,621.00p | 790911 |
11/12/2017 | 1,599.00p | 1,610.00p | 1,598.00p | 1,604.00p | 621101 |
08/12/2017 | 1,598.00p | 1,608.00p | 1,596.00p | 1,600.00p | 819102 |
07/12/2017 | 1,621.00p | 1,628.00p | 1,598.00p | 1,599.00p | 801426 |
06/12/2017 | 1,607.00p | 1,636.00p | 1,597.00p | 1,620.00p | 553600 |
05/12/2017 | 1,610.00p | 1,618.00p | 1,601.00p | 1,613.00p | 480640 |
04/12/2017 | 1,604.00p | 1,616.00p | 1,595.00p | 1,610.00p | 829235 |
01/12/2017 | 1,604.00p | 1,622.00p | 1,591.00p | 1,594.00p | 897867 |
30/11/2017 | 1,595.00p | 1,610.00p | 1,587.00p | 1,602.00p | 1547723 |
29/11/2017 | 1,605.00p | 1,618.00p | 1,595.00p | 1,598.00p | 814227 |
28/11/2017 | 1,594.00p | 1,612.00p | 1,571.00p | 1,610.00p | 456863 |
27/11/2017 | 1,622.00p | 1,625.00p | 1,597.00p | 1,597.00p | 1055958 |
24/11/2017 | 1,609.00p | 1,622.50p | 1,606.10p | 1,620.00p | 485757 |
23/11/2017 | 1,596.00p | 1,605.00p | 1,581.00p | 1,605.00p | 320845 |
22/11/2017 | 1,609.00p | 1,612.00p | 1,594.00p | 1,594.00p | 911839 |
*Close Price adjusted for both dividends and splits