Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/04/2020 | 1,983.50p | 2,019.00p | 1,909.00p | 2,019.00p | 1037322 |
09/04/2020 | 1,949.00p | 1,977.00p | 1,910.00p | 1,970.00p | 778552 |
08/04/2020 | 1,872.00p | 1,957.00p | 1,860.00p | 1,918.50p | 1024062 |
07/04/2020 | 1,890.00p | 1,903.50p | 1,834.00p | 1,903.50p | 1527203 |
06/04/2020 | 1,896.50p | 1,929.00p | 1,827.50p | 1,848.50p | 1247536 |
03/04/2020 | 1,850.00p | 1,889.50p | 1,828.00p | 1,889.50p | 824022 |
02/04/2020 | 1,860.00p | 1,880.00p | 1,796.00p | 1,842.00p | 2070214 |
01/04/2020 | 1,866.50p | 1,883.50p | 1,814.51p | 1,863.00p | 1099624 |
31/03/2020 | 1,888.50p | 1,957.00p | 1,819.50p | 1,921.00p | 1861310 |
30/03/2020 | 1,898.00p | 1,902.00p | 1,763.60p | 1,870.00p | 1482074 |
27/03/2020 | 1,922.00p | 1,922.00p | 1,825.50p | 1,891.00p | 1609125 |
26/03/2020 | 1,775.00p | 1,973.00p | 1,774.50p | 1,973.00p | 1744718 |
25/03/2020 | 1,842.50p | 1,860.00p | 1,721.00p | 1,832.00p | 1071089 |
24/03/2020 | 1,718.50p | 1,843.00p | 1,700.00p | 1,843.00p | 1564052 |
23/03/2020 | 1,766.00p | 1,795.43p | 1,660.00p | 1,667.00p | 1840235 |
20/03/2020 | 1,958.00p | 1,976.87p | 1,856.00p | 1,882.50p | 2118140 |
19/03/2020 | 1,772.00p | 1,899.50p | 1,693.00p | 1,865.00p | 1793666 |
18/03/2020 | 1,858.00p | 1,873.00p | 1,742.50p | 1,777.50p | 1849398 |
17/03/2020 | 1,881.50p | 1,924.00p | 1,835.00p | 1,906.50p | 1375944 |
16/03/2020 | 1,754.50p | 1,845.00p | 1,700.00p | 1,826.50p | 1653795 |
13/03/2020 | 1,898.00p | 1,981.00p | 1,816.50p | 1,847.00p | 1642129 |
12/03/2020 | 1,808.50p | 1,850.50p | 1,748.50p | 1,811.00p | 2148441 |
11/03/2020 | 1,983.50p | 2,000.00p | 1,910.50p | 1,913.50p | 1358771 |
10/03/2020 | 1,999.50p | 2,043.60p | 1,954.00p | 1,957.00p | 1928528 |
09/03/2020 | 1,893.00p | 1,997.00p | 1,852.50p | 1,976.00p | 1899980 |
06/03/2020 | 2,042.00p | 2,060.38p | 2,011.64p | 2,044.00p | 1073332 |
05/03/2020 | 2,106.00p | 2,110.00p | 2,063.00p | 2,085.00p | 927830 |
04/03/2020 | 2,058.00p | 2,105.00p | 2,046.81p | 2,070.00p | 1014357 |
03/03/2020 | 2,030.00p | 2,095.00p | 2,010.00p | 2,054.00p | 985923 |
02/03/2020 | 1,955.50p | 2,009.00p | 1,911.50p | 1,997.50p | 1736413 |
28/02/2020 | 1,953.00p | 2,022.00p | 1,897.00p | 1,929.00p | 2581055 |
27/02/2020 | 2,069.00p | 2,076.00p | 2,009.00p | 2,022.00p | 837395 |
26/02/2020 | 2,089.00p | 2,108.00p | 2,019.00p | 2,108.00p | 887326 |
25/02/2020 | 2,121.00p | 2,162.00p | 2,084.00p | 2,098.00p | 856994 |
24/02/2020 | 2,193.00p | 2,200.00p | 2,123.00p | 2,145.00p | 938551 |
21/02/2020 | 2,228.00p | 2,251.00p | 2,209.00p | 2,227.00p | 611265 |
20/02/2020 | 2,220.00p | 2,238.00p | 2,216.00p | 2,217.00p | 605898 |
19/02/2020 | 2,222.00p | 2,228.00p | 2,201.66p | 2,221.00p | 662947 |
18/02/2020 | 2,179.00p | 2,203.00p | 2,168.00p | 2,200.00p | 399575 |
17/02/2020 | 2,198.00p | 2,203.20p | 2,178.00p | 2,195.00p | 612938 |
14/02/2020 | 2,222.00p | 2,223.00p | 2,186.00p | 2,198.00p | 499263 |
13/02/2020 | 2,224.00p | 2,228.78p | 2,178.00p | 2,199.00p | 581638 |
12/02/2020 | 2,239.00p | 2,244.33p | 2,198.00p | 2,221.00p | 557578 |
11/02/2020 | 2,208.00p | 2,250.54p | 2,208.00p | 2,244.00p | 539557 |
10/02/2020 | 2,216.00p | 2,218.00p | 2,180.00p | 2,202.00p | 411893 |
07/02/2020 | 2,261.00p | 2,261.00p | 2,202.00p | 2,215.00p | 662439 |
06/02/2020 | 2,223.00p | 2,233.00p | 2,158.37p | 2,233.00p | 658733 |
05/02/2020 | 2,180.00p | 2,248.00p | 2,167.00p | 2,206.00p | 1715305 |
04/02/2020 | 2,150.00p | 2,185.00p | 2,150.00p | 2,174.00p | 1008165 |
03/02/2020 | 2,110.00p | 2,154.00p | 2,105.78p | 2,148.00p | 706833 |
31/01/2020 | 2,131.00p | 2,149.00p | 2,098.00p | 2,107.00p | 774309 |
30/01/2020 | 2,134.00p | 2,173.00p | 2,113.00p | 2,121.00p | 635179 |
29/01/2020 | 2,139.00p | 2,152.00p | 2,133.00p | 2,147.00p | 525335 |
28/01/2020 | 2,125.00p | 2,168.00p | 2,107.00p | 2,132.00p | 676141 |
27/01/2020 | 2,120.00p | 2,172.00p | 2,119.00p | 2,145.00p | 754488 |
24/01/2020 | 2,126.00p | 2,165.00p | 2,115.00p | 2,162.00p | 619607 |
23/01/2020 | 2,125.00p | 2,125.00p | 2,099.00p | 2,104.00p | 520299 |
22/01/2020 | 2,128.00p | 2,141.00p | 2,114.00p | 2,118.00p | 738754 |
21/01/2020 | 2,135.00p | 2,135.00p | 2,088.00p | 2,129.00p | 795551 |
20/01/2020 | 2,144.00p | 2,157.00p | 2,128.00p | 2,137.00p | 303260 |
17/01/2020 | 2,126.00p | 2,159.00p | 2,124.00p | 2,155.00p | 867447 |
16/01/2020 | 2,130.00p | 2,135.00p | 2,104.00p | 2,116.00p | 525030 |
15/01/2020 | 2,091.00p | 2,125.00p | 2,091.00p | 2,121.00p | 512702 |
14/01/2020 | 2,123.00p | 2,123.00p | 2,079.00p | 2,103.00p | 988096 |
13/01/2020 | 2,127.00p | 2,143.65p | 2,108.00p | 2,115.00p | 617971 |
10/01/2020 | 2,100.00p | 2,107.00p | 2,084.00p | 2,092.00p | 538388 |
09/01/2020 | 2,085.00p | 2,108.44p | 2,071.00p | 2,097.00p | 838439 |
08/01/2020 | 2,087.00p | 2,097.00p | 2,068.00p | 2,075.00p | 536610 |
07/01/2020 | 2,110.00p | 2,110.00p | 2,084.00p | 2,093.00p | 540581 |
06/01/2020 | 2,097.00p | 2,114.00p | 2,075.00p | 2,091.00p | 487798 |
03/01/2020 | 2,131.00p | 2,134.00p | 2,101.00p | 2,112.00p | 637875 |
02/01/2020 | 2,113.00p | 2,154.00p | 2,110.00p | 2,153.00p | 349448 |
31/12/2019 | 2,139.00p | 2,147.00p | 2,108.00p | 2,116.00p | 186022 |
30/12/2019 | 2,172.00p | 2,172.00p | 2,143.00p | 2,143.00p | 266138 |
27/12/2019 | 2,172.00p | 2,176.00p | 2,101.00p | 2,163.00p | 454037 |
24/12/2019 | 2,135.00p | 2,159.00p | 2,132.00p | 2,144.00p | 97450 |
23/12/2019 | 2,128.00p | 2,144.00p | 2,119.25p | 2,144.00p | 459105 |
20/12/2019 | 2,119.00p | 2,142.00p | 2,116.00p | 2,121.00p | 1164861 |
19/12/2019 | 2,124.00p | 2,150.00p | 2,106.00p | 2,125.00p | 974589 |
18/12/2019 | 2,166.00p | 2,172.00p | 2,113.00p | 2,120.00p | 1011756 |
17/12/2019 | 2,168.00p | 2,195.00p | 2,158.00p | 2,164.00p | 1094697 |
16/12/2019 | 2,091.00p | 2,173.00p | 2,078.00p | 2,146.00p | 704161 |
13/12/2019 | 2,067.00p | 2,105.00p | 2,019.23p | 2,074.00p | 710635 |
12/12/2019 | 2,066.00p | 2,087.00p | 2,056.00p | 2,079.00p | 559106 |
11/12/2019 | 2,140.00p | 2,140.00p | 2,058.00p | 2,066.00p | 738575 |
10/12/2019 | 2,109.00p | 2,109.00p | 2,086.00p | 2,100.00p | 651593 |
09/12/2019 | 2,107.00p | 2,130.00p | 2,107.00p | 2,114.00p | 581710 |
06/12/2019 | 2,100.00p | 2,121.00p | 2,082.00p | 2,119.00p | 582772 |
05/12/2019 | 2,089.00p | 2,095.00p | 2,065.00p | 2,081.00p | 654627 |
04/12/2019 | 2,108.00p | 2,126.00p | 2,091.00p | 2,091.00p | 1448017 |
03/12/2019 | 2,099.00p | 2,127.00p | 2,092.00p | 2,114.00p | 1040466 |
02/12/2019 | 2,109.00p | 2,124.00p | 2,088.00p | 2,096.00p | 712432 |
29/11/2019 | 2,117.00p | 2,131.00p | 2,100.00p | 2,106.00p | 697869 |
28/11/2019 | 2,131.00p | 2,147.00p | 2,123.00p | 2,135.00p | 409353 |
27/11/2019 | 2,144.00p | 2,151.00p | 2,116.00p | 2,151.00p | 1000371 |
26/11/2019 | 2,108.00p | 2,132.00p | 2,081.00p | 2,130.00p | 2231219 |
25/11/2019 | 2,060.00p | 2,097.00p | 2,043.00p | 2,091.00p | 883173 |
22/11/2019 | 2,063.00p | 2,077.00p | 2,031.00p | 2,055.00p | 1213555 |
21/11/2019 | 2,037.00p | 2,057.00p | 2,028.00p | 2,045.00p | 1140297 |
20/11/2019 | 2,065.00p | 2,089.43p | 2,018.53p | 2,055.00p | 1150210 |
19/11/2019 | 1,950.00p | 2,129.00p | 1,950.00p | 2,059.00p | 1590501 |
18/11/2019 | 1,885.00p | 1,903.00p | 1,867.50p | 1,898.50p | 836399 |
15/11/2019 | 1,885.50p | 1,897.50p | 1,869.50p | 1,880.00p | 771210 |
14/11/2019 | 1,911.50p | 1,927.00p | 1,868.00p | 1,873.00p | 726789 |
13/11/2019 | 1,909.50p | 1,927.00p | 19.02p | 1,911.50p | 741613 |
12/11/2019 | 1,881.00p | 1,921.00p | 1,871.00p | 1,907.50p | 579925 |
11/11/2019 | 1,887.00p | 1,912.50p | 1,871.00p | 1,881.00p | 463011 |
08/11/2019 | 1,901.00p | 1,922.50p | 1,898.00p | 1,907.00p | 494031 |
07/11/2019 | 1,916.50p | 1,937.00p | 1,892.50p | 1,914.50p | 658252 |
06/11/2019 | 1,893.50p | 1,910.00p | 1,893.50p | 1,905.00p | 513691 |
05/11/2019 | 1,890.50p | 1,905.50p | 1,873.50p | 1,903.00p | 607421 |
04/11/2019 | 1,916.00p | 1,926.89p | 1,891.50p | 1,893.00p | 636896 |
01/11/2019 | 1,880.00p | 1,902.00p | 1,879.00p | 1,898.00p | 647471 |
31/10/2019 | 1,897.00p | 1,912.66p | 1,866.50p | 1,873.50p | 583573 |
30/10/2019 | 1,849.00p | 1,889.00p | 1,845.50p | 1,882.50p | 625449 |
29/10/2019 | 1,864.50p | 1,874.00p | 1,852.50p | 1,860.00p | 587806 |
28/10/2019 | 1,861.00p | 1,861.00p | 1,840.50p | 1,857.00p | 1095713 |
25/10/2019 | 1,866.00p | 1,869.00p | 1,841.50p | 1,858.00p | 582584 |
24/10/2019 | 1,819.50p | 1,858.50p | 1,811.00p | 1,858.50p | 724329 |
23/10/2019 | 1,838.00p | 1,848.00p | 1,807.74p | 1,814.00p | 782904 |
22/10/2019 | 1,842.50p | 1,846.00p | 1,807.50p | 1,840.00p | 875741 |
21/10/2019 | 1,851.00p | 1,863.50p | 1,834.50p | 1,840.50p | 710668 |
18/10/2019 | 1,868.50p | 1,879.00p | 1,848.00p | 1,854.00p | 1089839 |
17/10/2019 | 1,875.50p | 1,890.50p | 1,867.00p | 1,869.50p | 570942 |
16/10/2019 | 1,870.00p | 1,890.50p | 1,837.50p | 1,861.00p | 1397177 |
15/10/2019 | 1,903.00p | 1,909.00p | 1,859.50p | 1,878.50p | 802702 |
14/10/2019 | 1,904.00p | 1,904.00p | 1,870.50p | 1,897.00p | 993129 |
11/10/2019 | 1,876.50p | 1,913.00p | 1,874.00p | 1,889.00p | 1064902 |
10/10/2019 | 1,890.50p | 1,907.00p | 1,861.50p | 1,907.00p | 1083023 |
09/10/2019 | 1,928.00p | 1,932.50p | 1,888.50p | 1,890.00p | 1310832 |
08/10/2019 | 1,968.50p | 1,981.50p | 1,934.00p | 1,934.00p | 1277613 |
07/10/2019 | 1,910.00p | 1,956.00p | 1,910.00p | 1,956.00p | 551931 |
04/10/2019 | 1,905.00p | 1,941.00p | 1,899.50p | 1,932.50p | 685050 |
03/10/2019 | 1,898.50p | 1,922.50p | 1,875.35p | 1,899.50p | 1017599 |
02/10/2019 | 1,939.00p | 1,956.50p | 1,893.24p | 1,903.00p | 772721 |
01/10/2019 | 1,992.00p | 1,993.00p | 1,955.00p | 1,961.00p | 557350 |
30/09/2019 | 1,958.00p | 1,979.50p | 1,953.50p | 1,971.00p | 683512 |
27/09/2019 | 1,940.00p | 1,980.76p | 1,935.00p | 1,967.50p | 623654 |
26/09/2019 | 1,919.00p | 1,970.50p | 1,919.00p | 1,944.50p | 871670 |
25/09/2019 | 1,959.00p | 1,966.50p | 1,891.00p | 1,914.00p | 959818 |
24/09/2019 | 1,972.00p | 1,972.50p | 1,950.50p | 1,972.50p | 538779 |
23/09/2019 | 1,972.00p | 1,973.50p | 1,951.00p | 1,951.00p | 614579 |
20/09/2019 | 1,999.00p | 2,002.00p | 1,964.00p | 1,972.50p | 1476124 |
19/09/2019 | 2,012.00p | 2,020.00p | 1,986.50p | 2,004.00p | 712493 |
18/09/2019 | 1,972.50p | 2,027.00p | 1,972.50p | 2,019.00p | 687008 |
17/09/2019 | 1,944.00p | 1,990.00p | 1,932.00p | 1,990.00p | 527726 |
16/09/2019 | 1,957.00p | 1,978.50p | 1,940.00p | 1,946.50p | 587092 |
13/09/2019 | 2,016.00p | 2,016.00p | 1,949.50p | 1,979.50p | 1085022 |
12/09/2019 | 2,012.00p | 2,017.00p | 1,979.00p | 2,011.00p | 656612 |
11/09/2019 | 1,943.50p | 2,001.00p | 1,936.00p | 2,001.00p | 848034 |
10/09/2019 | 1,966.00p | 1,977.50p | 1,912.50p | 1,932.50p | 934489 |
09/09/2019 | 2,000.00p | 2,026.00p | 1,967.50p | 1,976.00p | 480909 |
06/09/2019 | 1,994.50p | 2,022.40p | 1,986.00p | 2,018.00p | 660361 |
05/09/2019 | 2,006.00p | 2,013.00p | 1,974.50p | 1,999.50p | 688057 |
04/09/2019 | 1,990.00p | 2,010.00p | 1,982.00p | 1,996.50p | 686947 |
03/09/2019 | 1,996.00p | 2,002.00p | 1,972.50p | 1,993.00p | 536598 |
02/09/2019 | 1,969.00p | 2,004.00p | 1,969.00p | 1,988.50p | 495227 |
30/08/2019 | 1,971.00p | 1,980.50p | 1,951.50p | 1,963.00p | 774914 |
29/08/2019 | 1,916.50p | 1,967.00p | 1,902.00p | 1,960.50p | 589390 |
28/08/2019 | 1,954.00p | 1,973.50p | 1,900.00p | 1,924.00p | 812515 |
27/08/2019 | 1,946.50p | 1,967.00p | 1,928.50p | 1,951.50p | 828593 |
23/08/2019 | 1,965.50p | 2,006.00p | 1,959.50p | 1,959.50p | 357821 |
22/08/2019 | 2,005.00p | 2,011.00p | 1,954.50p | 1,962.00p | 634294 |
21/08/2019 | 1,968.50p | 2,001.00p | 1,962.00p | 2,001.00p | 487637 |
20/08/2019 | 1,970.50p | 1,991.26p | 1,956.50p | 1,957.00p | 514884 |
19/08/2019 | 1,956.00p | 1,967.50p | 1,947.50p | 1,960.00p | 520722 |
16/08/2019 | 1,953.00p | 1,953.00p | 1,917.30p | 1,936.50p | 763870 |
15/08/2019 | 1,964.00p | 1,964.00p | 1,903.50p | 1,928.50p | 788232 |
14/08/2019 | 1,980.00p | 1,991.00p | 1,929.00p | 1,939.00p | 828930 |
13/08/2019 | 1,979.50p | 1,985.00p | 1,938.50p | 1,973.50p | 981836 |
12/08/2019 | 1,973.50p | 2,003.00p | 1,964.00p | 1,988.00p | 749434 |
09/08/2019 | 1,968.00p | 1,984.50p | 1,957.50p | 1,963.50p | 816802 |
08/08/2019 | 1,927.50p | 1,972.00p | 1,924.50p | 1,972.00p | 711574 |
07/08/2019 | 1,910.00p | 1,934.50p | 1,901.50p | 1,910.50p | 572377 |
06/08/2019 | 1,849.50p | 1,918.50p | 1,828.00p | 1,896.00p | 845702 |
05/08/2019 | 1,913.50p | 1,913.50p | 1,855.50p | 1,878.50p | 1170459 |
02/08/2019 | 2,007.00p | 2,007.00p | 1,937.50p | 1,939.00p | 1141035 |
01/08/2019 | 1,989.50p | 2,028.00p | 1,984.00p | 2,028.00p | 716742 |
31/07/2019 | 1,990.50p | 2,001.00p | 1,983.50p | 1,990.00p | 839327 |
30/07/2019 | 2,019.00p | 2,031.00p | 2,000.00p | 2,000.00p | 791150 |
29/07/2019 | 1,999.50p | 2,020.00p | 1,992.00p | 2,009.00p | 886579 |
26/07/2019 | 1,979.00p | 1,996.00p | 1,967.00p | 1,993.50p | 631782 |
25/07/2019 | 2,009.00p | 2,013.00p | 1,980.00p | 1,981.50p | 579844 |
24/07/2019 | 1,999.00p | 2,024.00p | 1,996.50p | 2,005.00p | 823802 |
23/07/2019 | 1,996.00p | 2,022.00p | 1,984.00p | 1,997.50p | 718368 |
22/07/2019 | 1,982.00p | 1,992.00p | 1,970.00p | 1,981.00p | 1006344 |
19/07/2019 | 1,998.50p | 2,013.00p | 1,990.00p | 1,993.00p | 1415036 |
18/07/2019 | 2,011.00p | 2,011.00p | 1,986.00p | 1,986.00p | 748036 |
17/07/2019 | 2,001.00p | 2,026.00p | 1,995.00p | 2,019.00p | 1299971 |
16/07/2019 | 1,995.50p | 2,019.00p | 1,987.50p | 2,014.00p | 1084060 |
15/07/2019 | 1,990.00p | 2,001.00p | 1,985.00p | 1,992.50p | 1140399 |
12/07/2019 | 1,985.50p | 2,007.00p | 1,979.00p | 1,990.00p | 809220 |
11/07/2019 | 2,009.00p | 2,013.00p | 1,981.50p | 1,981.50p | 1075487 |
10/07/2019 | 2,012.00p | 2,037.00p | 2,004.00p | 2,019.00p | 781849 |
09/07/2019 | 2,009.00p | 2,025.00p | 1,996.00p | 2,015.00p | 889585 |
08/07/2019 | 2,009.00p | 2,021.00p | 1,998.00p | 2,014.00p | 958114 |
05/07/2019 | 2,047.00p | 2,052.00p | 2,003.00p | 2,012.00p | 776914 |
04/07/2019 | 2,087.00p | 2,092.95p | 2,051.00p | 2,055.00p | 749466 |
03/07/2019 | 2,034.00p | 2,099.00p | 2,033.00p | 2,094.00p | 1181211 |
02/07/2019 | 2,033.00p | 2,043.00p | 2,016.00p | 2,030.00p | 2330068 |
*Close Price adjusted for both dividends and splits