Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/07/2019 | 2,001.00p | 2,004.49p | 1,973.20p | 1,981.00p | 2197108 |
08/07/2019 | 1,987.00p | 2,024.00p | 1,981.53p | 2,004.00p | 2330627 |
05/07/2019 | 1,959.20p | 1,998.00p | 1,959.20p | 1,960.80p | 1789154 |
04/07/2019 | 1,995.20p | 1,999.00p | 1,955.00p | 1,957.00p | 1156562 |
03/07/2019 | 1,954.80p | 1,987.20p | 1,953.20p | 1,984.00p | 2248284 |
02/07/2019 | 1,889.40p | 1,943.20p | 1,848.40p | 1,937.00p | 2622793 |
01/07/2019 | 1,867.60p | 1,897.40p | 1,857.00p | 1,888.40p | 2269702 |
28/06/2019 | 1,894.60p | 1,899.80p | 1,831.00p | 1,846.80p | 3098782 |
27/06/2019 | 1,885.80p | 1,899.60p | 1,876.80p | 1,889.80p | 2102252 |
26/06/2019 | 1,859.00p | 1,887.60p | 1,846.00p | 1,882.80p | 4723961 |
25/06/2019 | 1,836.60p | 1,878.60p | 1,821.40p | 1,865.20p | 2536304 |
24/06/2019 | 1,866.20p | 1,877.06p | 1,846.80p | 1,852.80p | 2094139 |
21/06/2019 | 1,874.80p | 1,891.40p | 1,850.00p | 1,870.00p | 5140267 |
20/06/2019 | 1,893.00p | 1,902.40p | 1,865.20p | 1,869.20p | 2396064 |
19/06/2019 | 1,909.80p | 1,910.40p | 1,854.40p | 1,893.00p | 4227087 |
18/06/2019 | 1,956.00p | 1,979.40p | 1,903.00p | 1,903.00p | 3288665 |
17/06/2019 | 1,973.80p | 1,978.59p | 1,937.00p | 1,951.40p | 2773164 |
14/06/2019 | 2,012.00p | 2,017.47p | 1,976.00p | 1,976.60p | 2192176 |
13/06/2019 | 2,021.00p | 2,040.50p | 2,009.77p | 2,012.00p | 1847297 |
12/06/2019 | 2,050.50p | 2,055.46p | 2,011.46p | 2,023.50p | 2228254 |
11/06/2019 | 2,042.50p | 2,060.50p | 2,006.50p | 2,057.50p | 2557113 |
10/06/2019 | 2,089.00p | 2,094.50p | 2,031.50p | 2,040.50p | 2530546 |
07/06/2019 | 2,079.50p | 2,089.00p | 2,041.00p | 2,073.00p | 3481990 |
06/06/2019 | 1,962.80p | 2,087.50p | 1,960.60p | 2,073.00p | 4842355 |
05/06/2019 | 1,945.00p | 1,980.00p | 1,938.51p | 1,961.00p | 3430530 |
04/06/2019 | 1,861.00p | 1,943.20p | 1,861.00p | 1,938.00p | 3647374 |
03/06/2019 | 1,903.20p | 1,907.90p | 1,861.40p | 1,871.00p | 3758356 |
31/05/2019 | 1,934.60p | 1,940.00p | 1,914.80p | 1,915.00p | 3608279 |
30/05/2019 | 1,980.20p | 1,990.00p | 1,942.23p | 1,949.40p | 2883736 |
29/05/2019 | 1,988.40p | 1,990.40p | 1,940.40p | 1,957.80p | 5617314 |
28/05/2019 | 2,059.00p | 2,073.48p | 1,999.80p | 1,999.80p | 3594802 |
24/05/2019 | 2,064.00p | 2,074.50p | 2,043.50p | 2,049.00p | 2610736 |
23/05/2019 | 2,062.50p | 2,076.50p | 2,037.00p | 2,062.00p | 2729330 |
22/05/2019 | 2,150.50p | 2,162.00p | 2,083.00p | 2,100.00p | 2672483 |
21/05/2019 | 2,190.00p | 2,210.50p | 2,142.00p | 2,143.50p | 3298329 |
20/05/2019 | 2,163.50p | 2,188.00p | 2,145.23p | 2,187.50p | 3103062 |
17/05/2019 | 2,112.50p | 2,162.00p | 2,112.50p | 2,162.00p | 3386176 |
16/05/2019 | 2,135.00p | 2,140.00p | 1,771.00p | 2,130.00p | 2521422 |
15/05/2019 | 2,155.50p | 2,156.50p | 2,127.00p | 2,129.00p | 2090063 |
14/05/2019 | 2,171.00p | 2,171.50p | 2,143.50p | 2,146.50p | 2840658 |
13/05/2019 | 2,170.00p | 2,182.00p | 2,158.00p | 2,171.50p | 2339792 |
10/05/2019 | 2,237.00p | 2,240.00p | 2,164.50p | 2,164.50p | 3010644 |
09/05/2019 | 2,181.00p | 2,227.50p | 2,155.50p | 2,227.50p | 3823715 |
08/05/2019 | 2,300.00p | 2,326.00p | 2,158.50p | 2,180.50p | 5967478 |
07/05/2019 | 2,317.00p | 2,352.50p | 2,308.35p | 2,327.50p | 2051911 |
03/05/2019 | 2,359.00p | 2,361.50p | 2,337.50p | 2,350.50p | 2023111 |
02/05/2019 | 2,385.50p | 2,399.50p | 2,352.50p | 2,358.50p | 2170765 |
01/05/2019 | 2,455.00p | 2,463.50p | 2,388.00p | 2,410.00p | 800552 |
30/04/2019 | 2,429.00p | 2,450.00p | 2,405.00p | 2,436.00p | 1636388 |
29/04/2019 | 2,424.00p | 2,441.50p | 2,410.42p | 2,428.00p | 851383 |
26/04/2019 | 2,412.50p | 2,430.50p | 2,392.00p | 2,423.50p | 1496025 |
25/04/2019 | 2,451.00p | 2,457.50p | 2,369.00p | 2,413.50p | 3000263 |
24/04/2019 | 2,479.50p | 2,485.50p | 2,434.47p | 2,448.00p | 1883971 |
23/04/2019 | 2,490.50p | 2,496.00p | 2,466.00p | 2,478.50p | 1372300 |
18/04/2019 | 2,521.00p | 2,553.00p | 2,462.00p | 2,491.00p | 1548650 |
17/04/2019 | 2,505.50p | 2,510.50p | 2,487.00p | 2,510.50p | 1584277 |
16/04/2019 | 2,527.00p | 2,527.00p | 2,490.50p | 2,503.00p | 1439860 |
15/04/2019 | 2,504.50p | 2,526.00p | 2,502.50p | 2,515.00p | 1261878 |
12/04/2019 | 2,508.50p | 2,518.72p | 2,490.50p | 2,506.50p | 1316809 |
11/04/2019 | 2,553.00p | 2,553.00p | 2,509.50p | 2,516.00p | 1388839 |
10/04/2019 | 2,546.50p | 2,550.50p | 2,522.00p | 2,547.50p | 1539153 |
09/04/2019 | 2,554.00p | 2,562.50p | 2,504.82p | 2,543.00p | 2076063 |
08/04/2019 | 2,557.50p | 2,570.25p | 2,550.50p | 2,554.00p | 1049888 |
05/04/2019 | 2,558.50p | 2,574.50p | 2,540.50p | 2,566.00p | 1318162 |
04/04/2019 | 2,505.50p | 2,572.50p | 2,447.50p | 2,552.00p | 2222253 |
03/04/2019 | 2,618.50p | 2,618.50p | 2,511.00p | 2,519.50p | 2704231 |
02/04/2019 | 2,625.00p | 2,646.50p | 2,612.00p | 2,628.00p | 1586851 |
01/04/2019 | 2,648.50p | 2,651.00p | 2,585.00p | 2,612.50p | 2054935 |
29/03/2019 | 2,637.00p | 2,646.00p | 2,618.00p | 2,624.50p | 2716295 |
28/03/2019 | 2,611.00p | 2,641.50p | 2,586.50p | 2,619.00p | 2294988 |
27/03/2019 | 2,560.00p | 2,577.85p | 2,532.50p | 2,560.00p | 2398421 |
26/03/2019 | 2,553.00p | 2,586.50p | 2,546.00p | 2,573.50p | 1708026 |
25/03/2019 | 2,583.50p | 2,585.00p | 2,525.00p | 2,558.50p | 1287069 |
22/03/2019 | 2,617.50p | 2,631.00p | 2,585.00p | 2,588.50p | 1458040 |
21/03/2019 | 2,628.50p | 2,648.00p | 2,611.00p | 2,623.00p | 1715677 |
20/03/2019 | 2,640.00p | 2,648.00p | 2,585.50p | 2,613.00p | 1974813 |
19/03/2019 | 2,634.00p | 2,673.00p | 2,634.00p | 2,648.50p | 1528828 |
18/03/2019 | 2,604.50p | 2,649.00p | 2,595.50p | 2,639.50p | 1149158 |
15/03/2019 | 2,572.00p | 2,613.00p | 2,571.00p | 2,604.50p | 3265432 |
14/03/2019 | 2,582.00p | 2,614.00p | 2,566.00p | 2,571.00p | 2216665 |
13/03/2019 | 2,621.00p | 2,638.50p | 2,570.00p | 2,583.50p | 1838726 |
12/03/2019 | 2,633.50p | 2,642.50p | 2,593.00p | 2,630.50p | 1327814 |
11/03/2019 | 2,630.00p | 2,657.50p | 2,616.50p | 2,632.00p | 1241768 |
08/03/2019 | 2,629.50p | 2,644.79p | 2,608.00p | 2,616.00p | 1135760 |
07/03/2019 | 2,607.00p | 2,648.00p | 2,607.00p | 2,637.00p | 1369556 |
06/03/2019 | 2,614.50p | 2,651.27p | 2,597.31p | 2,612.50p | 1521052 |
05/03/2019 | 2,581.50p | 2,590.00p | 2,553.38p | 2,576.50p | 1500539 |
04/03/2019 | 2,529.50p | 2,575.19p | 2,522.00p | 2,560.00p | 1111912 |
01/03/2019 | 2,524.00p | 2,533.00p | 2,507.00p | 2,531.00p | 1616911 |
28/02/2019 | 2,516.00p | 2,531.50p | 2,461.00p | 2,510.50p | 2307561 |
27/02/2019 | 2,551.50p | 2,563.00p | 2,522.50p | 2,532.00p | 1805395 |
26/02/2019 | 2,583.50p | 2,595.00p | 2,537.50p | 2,558.00p | 1909881 |
25/02/2019 | 2,603.00p | 2,617.50p | 2,588.50p | 2,600.00p | 2098883 |
22/02/2019 | 2,608.00p | 2,628.00p | 2,590.00p | 2,604.00p | 2157546 |
21/02/2019 | 2,650.00p | 2,650.00p | 2,588.34p | 2,601.00p | 1931899 |
20/02/2019 | 2,628.00p | 2,713.50p | 2,621.00p | 2,713.50p | 3103743 |
19/02/2019 | 2,634.50p | 2,648.25p | 2,615.00p | 2,631.00p | 1792606 |
18/02/2019 | 2,646.00p | 2,657.00p | 2,629.00p | 2,640.00p | 1045398 |
15/02/2019 | 2,619.00p | 2,675.50p | 2,619.00p | 2,651.50p | 2670083 |
14/02/2019 | 2,633.50p | 2,654.50p | 2,623.00p | 2,633.50p | 1983265 |
13/02/2019 | 2,590.00p | 2,630.63p | 2,584.00p | 2,625.50p | 1455970 |
12/02/2019 | 2,582.50p | 2,612.00p | 2,545.00p | 2,578.50p | 1525536 |
11/02/2019 | 2,547.00p | 2,586.00p | 2,547.00p | 2,576.50p | 1339356 |
08/02/2019 | 2,561.50p | 2,574.50p | 2,528.00p | 2,537.50p | 1582890 |
07/02/2019 | 2,536.00p | 2,580.50p | 2,536.00p | 2,565.50p | 1461840 |
06/02/2019 | 2,552.50p | 2,577.50p | 2,531.00p | 2,535.50p | 1445960 |
05/02/2019 | 2,522.50p | 2,584.50p | 2,511.50p | 2,568.00p | 2365471 |
04/02/2019 | 2,546.50p | 2,570.17p | 2,498.00p | 2,505.50p | 1701864 |
01/02/2019 | 2,534.50p | 2,580.30p | 2,524.50p | 2,559.00p | 1610653 |
31/01/2019 | 2,503.50p | 2,526.00p | 2,461.50p | 2,525.00p | 2023188 |
30/01/2019 | 2,415.50p | 2,499.00p | 2,415.50p | 2,489.50p | 2192027 |
29/01/2019 | 2,389.50p | 2,453.00p | 2,360.50p | 2,411.50p | 1881480 |
28/01/2019 | 2,409.00p | 2,416.00p | 2,335.00p | 2,361.50p | 2033343 |
25/01/2019 | 2,430.50p | 2,443.00p | 2,407.00p | 2,420.00p | 1281302 |
24/01/2019 | 2,455.00p | 2,462.50p | 2,423.50p | 2,432.50p | 1440041 |
23/01/2019 | 2,465.50p | 2,474.00p | 2,449.44p | 2,459.50p | 2269487 |
22/01/2019 | 2,478.00p | 2,497.50p | 2,463.00p | 2,469.00p | 1633930 |
21/01/2019 | 2,492.50p | 2,514.00p | 2,482.50p | 2,487.00p | 1183389 |
18/01/2019 | 2,414.00p | 2,497.50p | 2,412.50p | 2,482.50p | 2081042 |
17/01/2019 | 2,378.50p | 2,404.50p | 2,370.00p | 2,399.00p | 866074 |
16/01/2019 | 2,423.50p | 2,431.50p | 2,381.50p | 2,393.50p | 1489693 |
15/01/2019 | 2,406.50p | 2,430.00p | 2,390.00p | 2,422.50p | 1276992 |
14/01/2019 | 2,425.50p | 2,435.00p | 2,392.50p | 2,400.00p | 1333330 |
11/01/2019 | 2,421.00p | 2,461.00p | 2,394.00p | 2,434.00p | 1904630 |
10/01/2019 | 2,388.00p | 2,423.00p | 2,376.00p | 2,419.50p | 1352263 |
09/01/2019 | 2,390.00p | 2,436.50p | 2,382.00p | 2,407.00p | 2301987 |
08/01/2019 | 2,328.00p | 2,362.50p | 2,328.00p | 2,347.00p | 2168652 |
07/01/2019 | 2,444.50p | 2,455.50p | 2,315.34p | 2,330.00p | 2855777 |
04/01/2019 | 2,429.00p | 2,452.50p | 2,400.00p | 2,452.50p | 1651684 |
03/01/2019 | 2,381.50p | 2,425.00p | 2,381.50p | 2,413.50p | 1700735 |
02/01/2019 | 2,437.00p | 2,448.00p | 2,367.50p | 2,382.00p | 2106373 |
31/12/2018 | 2,369.00p | 2,399.50p | 2,367.00p | 2,377.00p | 1166806 |
28/12/2018 | 2,317.00p | 2,385.00p | 2,309.50p | 2,361.00p | 1276508 |
27/12/2018 | 2,322.50p | 2,354.80p | 2,294.50p | 2,310.00p | 1799045 |
24/12/2018 | 2,351.50p | 2,374.00p | 2,280.50p | 2,322.00p | 581418 |
21/12/2018 | 2,325.50p | 2,369.50p | 2,319.50p | 2,369.50p | 4815028 |
20/12/2018 | 2,289.50p | 2,354.50p | 2,282.50p | 2,328.00p | 2560324 |
19/12/2018 | 2,301.50p | 2,320.00p | 2,239.50p | 2,319.00p | 2394238 |
18/12/2018 | 2,338.00p | 2,350.00p | 2,301.00p | 2,314.00p | 2942107 |
17/12/2018 | 2,369.50p | 2,379.50p | 2,329.50p | 2,335.00p | 1772073 |
14/12/2018 | 2,415.00p | 2,415.00p | 2,349.50p | 2,371.50p | 1711283 |
13/12/2018 | 2,436.50p | 2,450.00p | 2,391.84p | 2,422.00p | 1399545 |
12/12/2018 | 2,426.00p | 2,546.83p | 2,418.50p | 2,430.00p | 2442302 |
11/12/2018 | 2,384.00p | 2,423.00p | 2,366.00p | 2,401.00p | 2256443 |
10/12/2018 | 2,335.00p | 2,410.00p | 2,335.00p | 2,377.50p | 2091192 |
07/12/2018 | 2,344.50p | 2,386.50p | 2,327.50p | 2,337.50p | 2276265 |
06/12/2018 | 2,361.50p | 2,382.00p | 2,337.50p | 2,351.50p | 2086457 |
05/12/2018 | 2,358.00p | 2,388.00p | 2,353.71p | 2,372.00p | 1609002 |
04/12/2018 | 2,419.00p | 2,433.50p | 2,349.50p | 2,373.00p | 2373154 |
03/12/2018 | 2,423.50p | 2,468.50p | 2,394.00p | 2,415.00p | 2641283 |
30/11/2018 | 2,411.50p | 2,413.50p | 2,373.01p | 2,410.00p | 3822500 |
29/11/2018 | 2,427.50p | 2,452.50p | 2,417.00p | 2,418.00p | 3044511 |
28/11/2018 | 2,450.50p | 2,460.00p | 2,413.50p | 2,432.50p | 1826032 |
27/11/2018 | 2,436.00p | 2,467.50p | 2,428.50p | 2,450.00p | 1791924 |
26/11/2018 | 2,461.00p | 2,481.00p | 2,408.00p | 2,440.00p | 1851895 |
23/11/2018 | 2,463.00p | 2,475.50p | 2,451.00p | 2,466.50p | 1105724 |
22/11/2018 | 2,532.50p | 2,535.00p | 2,432.68p | 2,456.50p | 1262837 |
21/11/2018 | 2,556.50p | 2,581.00p | 2,546.00p | 2,574.50p | 2166140 |
20/11/2018 | 2,555.00p | 2,570.00p | 2,532.50p | 2,560.00p | 2505717 |
19/11/2018 | 2,650.50p | 2,674.50p | 2,555.84p | 2,560.50p | 2172771 |
16/11/2018 | 2,600.00p | 2,670.00p | 2,596.50p | 2,638.50p | 2206095 |
15/11/2018 | 2,614.00p | 2,652.50p | 2,583.50p | 2,603.50p | 2251238 |
14/11/2018 | 2,647.00p | 2,660.00p | 2,595.50p | 2,606.50p | 1800033 |
13/11/2018 | 2,691.00p | 2,728.00p | 2,612.00p | 2,630.00p | 4428747 |
12/11/2018 | 2,699.00p | 2,699.00p | 2,613.00p | 2,690.00p | 3273483 |
09/11/2018 | 2,685.00p | 2,789.00p | 2,685.00p | 2,750.00p | 2899313 |
08/11/2018 | 2,667.50p | 2,701.00p | 2,640.50p | 2,694.00p | 1862436 |
07/11/2018 | 2,655.50p | 2,695.00p | 2,648.50p | 2,662.50p | 1863708 |
06/11/2018 | 2,700.00p | 2,750.00p | 2,564.50p | 2,648.00p | 2502923 |
05/11/2018 | 2,615.50p | 2,660.50p | 2,590.50p | 2,643.50p | 1736545 |
02/11/2018 | 2,715.00p | 2,715.00p | 2,596.00p | 2,618.00p | 2236511 |
01/11/2018 | 2,647.00p | 2,719.00p | 2,631.00p | 2,689.50p | 2242491 |
31/10/2018 | 2,695.50p | 2,701.50p | 2,644.50p | 2,653.00p | 2521358 |
30/10/2018 | 2,681.00p | 2,708.69p | 2,660.00p | 2,680.50p | 2321614 |
29/10/2018 | 2,694.50p | 2,737.00p | 2,679.00p | 2,687.00p | 1954687 |
26/10/2018 | 2,737.50p | 2,765.00p | 2,666.50p | 2,697.50p | 1878413 |
25/10/2018 | 2,636.00p | 2,749.00p | 2,628.00p | 2,743.50p | 3016313 |
24/10/2018 | 2,678.00p | 2,678.00p | 2,623.50p | 2,645.50p | 2210756 |
23/10/2018 | 2,590.00p | 2,706.00p | 2,582.00p | 2,647.50p | 3628688 |
22/10/2018 | 2,594.50p | 2,644.00p | 2,578.50p | 2,609.50p | 1987732 |
19/10/2018 | 2,583.50p | 2,598.00p | 2,578.50p | 2,589.00p | 1473337 |
18/10/2018 | 2,562.50p | 2,590.50p | 2,557.00p | 2,577.00p | 1732073 |
17/10/2018 | 2,566.00p | 2,602.00p | 2,535.50p | 2,565.00p | 2030165 |
16/10/2018 | 2,593.50p | 2,623.50p | 2,525.50p | 2,541.00p | 1801420 |
15/10/2018 | 2,539.50p | 2,588.50p | 2,529.50p | 2,587.00p | 1958510 |
12/10/2018 | 2,685.00p | 2,690.00p | 2,491.00p | 2,516.50p | 4501501 |
11/10/2018 | 2,657.50p | 2,700.13p | 2,655.00p | 2,678.00p | 2796756 |
10/10/2018 | 2,653.50p | 2,695.50p | 2,637.50p | 2,681.50p | 1830719 |
09/10/2018 | 2,651.00p | 2,655.50p | 2,626.50p | 2,648.00p | 1122581 |
08/10/2018 | 2,642.00p | 2,660.00p | 2,624.00p | 2,650.50p | 849259 |
05/10/2018 | 2,650.50p | 2,666.00p | 2,629.34p | 2,646.00p | 1180042 |
04/10/2018 | 2,674.50p | 2,680.22p | 2,626.00p | 2,646.00p | 2004953 |
03/10/2018 | 2,689.00p | 2,709.00p | 2,675.00p | 2,690.50p | 1682925 |
02/10/2018 | 2,640.50p | 2,684.50p | 2,635.50p | 2,680.00p | 1541570 |
01/10/2018 | 2,668.50p | 2,686.00p | 2,640.00p | 2,640.00p | 2175027 |
28/09/2018 | 2,691.50p | 2,705.00p | 2,671.00p | 2,671.00p | 2367020 |
27/09/2018 | 2,662.00p | 2,697.50p | 2,639.00p | 2,688.00p | 1475580 |
26/09/2018 | 2,628.50p | 2,727.50p | 2,620.50p | 2,674.00p | 2359643 |
25/09/2018 | 2,644.50p | 2,667.00p | 2,601.50p | 2,632.00p | 1825621 |
24/09/2018 | 2,636.00p | 2,654.00p | 2,603.00p | 2,609.50p | 1217188 |
*Close Price adjusted for both dividends and splits