Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/06/2019 | 1,680.11p | 1,716.10p | 1,680.11p | 1,711.10p | 1085711 |
10/06/2019 | 1,689.60p | 1,700.10p | 1,674.11p | 1,679.61p | 774638 |
07/06/2019 | 1,646.61p | 1,687.60p | 1,641.61p | 1,678.11p | 1304214 |
06/06/2019 | 1,679.61p | 1,683.61p | 1,637.12p | 1,645.11p | 1312827 |
05/06/2019 | 1,674.11p | 1,698.10p | 1,662.61p | 1,669.61p | 1094814 |
04/06/2019 | 1,645.61p | 1,675.61p | 1,635.12p | 1,666.11p | 1183798 |
03/06/2019 | 1,625.12p | 1,653.61p | 1,611.62p | 1,648.61p | 997390 |
31/05/2019 | 1,637.62p | 1,639.62p | 1,616.12p | 1,639.62p | 1685044 |
30/05/2019 | 1,658.61p | 1,668.61p | 1,651.61p | 1,658.11p | 768265 |
29/05/2019 | 1,662.61p | 1,663.61p | 1,633.12p | 1,653.11p | 998319 |
28/05/2019 | 1,689.60p | 1,709.10p | 1,673.61p | 1,680.11p | 1965785 |
24/05/2019 | 1,673.61p | 1,687.10p | 1,660.11p | 1,678.11p | 1172192 |
23/05/2019 | 1,692.10p | 1,692.10p | 1,656.61p | 1,661.61p | 1686800 |
22/05/2019 | 1,684.60p | 1,749.09p | 1,684.60p | 1,706.60p | 1864960 |
21/05/2019 | 1,670.61p | 1,675.26p | 1,646.97p | 1,661.11p | 1156624 |
20/05/2019 | 1,710.10p | 1,710.10p | 1,649.47p | 1,655.61p | 1449475 |
17/05/2019 | 1,686.60p | 1,710.60p | 1,656.61p | 1,704.10p | 1360518 |
16/05/2019 | 1,659.61p | 1,689.60p | 1,651.11p | 1,684.10p | 1663324 |
15/05/2019 | 1,670.11p | 1,671.61p | 1,637.62p | 1,662.11p | 1382762 |
14/05/2019 | 1,644.11p | 1,668.11p | 1,642.11p | 1,668.11p | 1602150 |
13/05/2019 | 1,652.11p | 1,655.61p | 1,628.62p | 1,643.11p | 1249284 |
10/05/2019 | 1,665.11p | 1,671.26p | 1,648.61p | 1,657.11p | 1186724 |
09/05/2019 | 1,639.62p | 1,645.11p | 1,598.62p | 1,637.62p | 1885993 |
08/05/2019 | 1,640.62p | 1,664.11p | 1,632.12p | 1,644.61p | 1185561 |
07/05/2019 | 1,705.60p | 1,705.60p | 1,641.12p | 1,641.12p | 1717952 |
03/05/2019 | 1,692.60p | 1,718.60p | 1,685.10p | 1,707.60p | 897195 |
02/05/2019 | 1,674.11p | 1,698.60p | 1,655.61p | 1,692.60p | 1266311 |
01/05/2019 | 1,699.60p | 1,699.60p | 1,666.11p | 1,674.61p | 298289 |
30/04/2019 | 1,722.60p | 1,727.09p | 1,675.61p | 1,680.11p | 1447231 |
29/04/2019 | 1,709.60p | 1,721.10p | 1,700.10p | 1,720.10p | 961211 |
26/04/2019 | 1,717.10p | 1,717.10p | 1,684.10p | 1,709.60p | 1182324 |
25/04/2019 | 1,714.60p | 1,717.60p | 1,665.61p | 1,710.10p | 1452824 |
24/04/2019 | 1,727.59p | 1,729.59p | 1,694.10p | 1,694.10p | 1425521 |
23/04/2019 | 1,719.60p | 1,736.59p | 1,695.60p | 1,727.59p | 1099641 |
18/04/2019 | 1,704.10p | 1,726.60p | 1,697.60p | 1,726.60p | 1136803 |
17/04/2019 | 1,755.59p | 1,760.59p | 1,700.10p | 1,716.60p | 1923703 |
16/04/2019 | 1,807.58p | 1,820.07p | 1,758.59p | 1,758.59p | 1913757 |
15/04/2019 | 1,803.58p | 1,813.07p | 1,792.58p | 1,803.58p | 1194459 |
12/04/2019 | 1,775.08p | 1,807.91p | 1,760.09p | 1,799.08p | 1037769 |
11/04/2019 | 1,772.58p | 1,774.58p | 1,752.59p | 1,769.59p | 1185197 |
10/04/2019 | 1,785.08p | 1,819.07p | 1,780.58p | 1,810.58p | 1089608 |
09/04/2019 | 1,787.58p | 1,810.23p | 1,772.58p | 1,776.58p | 3693524 |
08/04/2019 | 1,808.58p | 1,814.90p | 1,789.58p | 1,799.08p | 987770 |
05/04/2019 | 1,789.58p | 1,809.08p | 1,766.09p | 1,807.08p | 1177802 |
04/04/2019 | 1,791.58p | 1,799.58p | 1,773.58p | 1,783.58p | 992125 |
03/04/2019 | 1,764.59p | 1,799.58p | 1,758.59p | 1,792.08p | 1386804 |
02/04/2019 | 1,753.09p | 1,776.58p | 1,737.09p | 1,759.59p | 1738211 |
01/04/2019 | 1,712.60p | 1,751.09p | 1,710.10p | 1,744.59p | 1535862 |
29/03/2019 | 1,697.10p | 1,705.27p | 1,682.11p | 1,697.60p | 1123128 |
28/03/2019 | 1,668.61p | 1,688.10p | 1,663.11p | 1,679.61p | 989571 |
27/03/2019 | 1,665.11p | 1,683.61p | 1,648.61p | 1,657.61p | 1176445 |
26/03/2019 | 1,673.11p | 1,673.11p | 1,633.12p | 1,663.61p | 2029871 |
25/03/2019 | 1,695.60p | 1,700.10p | 1,655.61p | 1,671.61p | 1385918 |
22/03/2019 | 1,775.08p | 1,779.58p | 1,706.60p | 1,708.60p | 1194387 |
21/03/2019 | 1,769.59p | 1,784.58p | 1,759.59p | 1,775.08p | 788178 |
20/03/2019 | 1,780.58p | 1,794.58p | 1,769.59p | 1,769.59p | 1504485 |
19/03/2019 | 1,744.59p | 1,791.58p | 1,743.09p | 1,786.58p | 1389627 |
18/03/2019 | 1,764.59p | 1,771.08p | 1,737.59p | 1,754.09p | 1186803 |
15/03/2019 | 1,748.09p | 1,770.08p | 1,745.59p | 1,753.09p | 2017852 |
14/03/2019 | 1,747.59p | 1,772.08p | 1,743.59p | 1,747.09p | 1226519 |
13/03/2019 | 1,756.59p | 1,767.59p | 1,747.21p | 1,758.59p | 1813003 |
12/03/2019 | 1,757.09p | 1,765.59p | 1,748.59p | 1,757.59p | 1361053 |
11/03/2019 | 1,768.09p | 1,778.58p | 1,756.09p | 1,763.09p | 1094323 |
08/03/2019 | 1,775.08p | 1,781.08p | 1,740.59p | 1,754.59p | 1205386 |
07/03/2019 | 1,800.58p | 1,805.58p | 1,783.08p | 1,789.58p | 1391629 |
06/03/2019 | 1,797.08p | 1,823.07p | 1,796.58p | 1,817.07p | 1341430 |
05/03/2019 | 1,804.58p | 1,808.58p | 1,787.08p | 1,804.58p | 1309451 |
04/03/2019 | 1,779.58p | 1,814.07p | 1,772.58p | 1,812.08p | 1712782 |
01/03/2019 | 1,736.09p | 1,783.25p | 1,726.60p | 1,776.58p | 1687326 |
28/02/2019 | 1,795.58p | 1,820.96p | 1,726.10p | 1,728.09p | 3174454 |
27/02/2019 | 1,877.56p | 1,885.78p | 1,836.07p | 1,844.57p | 1949815 |
26/02/2019 | 1,889.06p | 1,896.56p | 1,869.06p | 1,890.06p | 1009713 |
25/02/2019 | 1,899.55p | 1,906.55p | 1,887.06p | 1,897.55p | 1261209 |
22/02/2019 | 1,882.56p | 1,900.55p | 1,877.06p | 1,888.56p | 1606205 |
21/02/2019 | 1,891.56p | 1,898.05p | 1,864.06p | 1,874.56p | 1438304 |
20/02/2019 | 1,879.56p | 1,891.56p | 1,845.57p | 1,885.06p | 1606928 |
19/02/2019 | 1,883.06p | 1,900.05p | 1,869.06p | 1,881.06p | 1164698 |
18/02/2019 | 1,891.06p | 1,900.05p | 1,878.56p | 1,884.56p | 617174 |
15/02/2019 | 1,919.55p | 1,936.05p | 1,879.06p | 1,894.56p | 1580551 |
14/02/2019 | 1,888.06p | 1,914.05p | 1,882.06p | 1,897.06p | 1217888 |
13/02/2019 | 1,861.56p | 1,887.56p | 1,854.56p | 1,878.06p | 978098 |
12/02/2019 | 1,854.56p | 1,863.56p | 1,837.57p | 1,846.57p | 699811 |
11/02/2019 | 1,814.07p | 1,853.57p | 1,814.07p | 1,840.57p | 1265037 |
08/02/2019 | 1,813.07p | 1,830.07p | 1,798.08p | 1,803.08p | 1089674 |
07/02/2019 | 1,879.06p | 1,880.56p | 1,809.58p | 1,809.58p | 1628400 |
06/02/2019 | 1,887.56p | 1,899.55p | 1,878.06p | 1,894.06p | 1247690 |
05/02/2019 | 1,860.06p | 1,902.55p | 1,854.07p | 1,893.56p | 1153032 |
04/02/2019 | 1,855.06p | 1,884.56p | 1,845.07p | 1,860.06p | 1196643 |
01/02/2019 | 1,844.57p | 1,862.56p | 1,840.07p | 1,852.57p | 1108384 |
31/01/2019 | 1,878.06p | 1,906.05p | 1,838.57p | 1,839.07p | 1995615 |
30/01/2019 | 1,856.56p | 1,890.56p | 1,849.07p | 1,872.56p | 1574725 |
29/01/2019 | 1,841.57p | 1,861.56p | 1,826.98p | 1,839.57p | 1320054 |
28/01/2019 | 1,844.57p | 1,859.06p | 1,837.07p | 1,837.07p | 1469184 |
25/01/2019 | 1,816.07p | 1,856.56p | 1,812.57p | 1,841.07p | 1587124 |
24/01/2019 | 1,814.57p | 1,823.57p | 1,801.08p | 1,807.08p | 1309791 |
23/01/2019 | 1,824.07p | 1,837.57p | 1,801.08p | 1,808.58p | 1193638 |
22/01/2019 | 1,820.07p | 1,837.07p | 1,808.58p | 1,820.57p | 934758 |
21/01/2019 | 1,805.08p | 1,827.57p | 1,805.08p | 1,822.07p | 851869 |
18/01/2019 | 1,810.08p | 1,817.07p | 1,788.58p | 1,813.07p | 1911713 |
17/01/2019 | 1,797.08p | 1,809.58p | 1,786.08p | 1,805.58p | 1002391 |
16/01/2019 | 1,803.08p | 1,823.57p | 1,760.59p | 1,817.07p | 1572532 |
15/01/2019 | 1,789.08p | 1,802.08p | 1,772.58p | 1,789.08p | 995374 |
14/01/2019 | 1,758.59p | 1,774.58p | 1,749.59p | 1,771.58p | 787193 |
11/01/2019 | 1,777.58p | 1,788.58p | 1,759.59p | 1,764.59p | 1103131 |
10/01/2019 | 1,743.59p | 1,774.58p | 1,730.59p | 1,771.08p | 1195666 |
09/01/2019 | 1,720.10p | 1,752.59p | 1,705.10p | 1,745.59p | 1702301 |
08/01/2019 | 1,671.11p | 1,713.60p | 1,661.61p | 1,697.10p | 1744210 |
07/01/2019 | 1,704.10p | 1,745.59p | 1,663.11p | 1,667.61p | 1434284 |
04/01/2019 | 1,630.12p | 1,696.60p | 1,629.62p | 1,696.60p | 1571842 |
03/01/2019 | 1,623.62p | 1,635.12p | 1,602.12p | 1,604.12p | 1112108 |
02/01/2019 | 1,621.62p | 1,645.61p | 1,598.62p | 1,634.62p | 998759 |
31/12/2018 | 1,623.62p | 1,657.11p | 1,623.62p | 1,633.12p | 420072 |
28/12/2018 | 1,616.12p | 1,636.62p | 1,608.12p | 1,616.62p | 963094 |
27/12/2018 | 1,645.61p | 1,652.61p | 1,579.63p | 1,592.13p | 933907 |
24/12/2018 | 1,595.63p | 1,637.62p | 1,595.63p | 1,632.62p | 162609 |
21/12/2018 | 1,622.12p | 1,629.12p | 1,601.62p | 1,618.12p | 2451381 |
20/12/2018 | 1,591.63p | 1,632.12p | 1,580.13p | 1,615.12p | 1534706 |
19/12/2018 | 1,585.63p | 1,632.12p | 1,585.63p | 1,629.62p | 2480395 |
18/12/2018 | 1,572.63p | 1,607.12p | 1,557.13p | 1,583.63p | 2396459 |
17/12/2018 | 1,629.62p | 1,634.12p | 1,566.63p | 1,583.63p | 1856954 |
14/12/2018 | 1,611.62p | 1,634.62p | 1,587.63p | 1,631.62p | 2151758 |
13/12/2018 | 1,698.10p | 1,708.60p | 1,623.62p | 1,632.12p | 2379192 |
12/12/2018 | 1,671.11p | 1,710.60p | 1,663.11p | 1,698.60p | 1304411 |
11/12/2018 | 1,646.61p | 1,682.61p | 1,612.62p | 1,669.11p | 1260742 |
10/12/2018 | 1,614.62p | 1,650.11p | 1,613.12p | 1,624.62p | 1319177 |
07/12/2018 | 1,660.61p | 1,671.11p | 1,627.12p | 1,630.12p | 2056672 |
06/12/2018 | 1,716.60p | 1,716.60p | 1,628.62p | 1,632.62p | 2177730 |
05/12/2018 | 1,731.09p | 1,745.59p | 1,716.60p | 1,729.59p | 1081847 |
04/12/2018 | 1,769.59p | 1,786.58p | 1,743.09p | 1,743.09p | 1334913 |
03/12/2018 | 1,779.08p | 1,803.58p | 1,768.09p | 1,775.08p | 1529239 |
30/11/2018 | 1,744.59p | 1,744.59p | 1,705.10p | 1,709.10p | 1788098 |
29/11/2018 | 1,746.59p | 1,773.68p | 1,714.10p | 1,733.59p | 1747915 |
28/11/2018 | 1,742.09p | 1,757.59p | 1,704.10p | 1,708.10p | 1898919 |
27/11/2018 | 1,758.09p | 1,769.59p | 1,719.60p | 1,722.60p | 2189502 |
26/11/2018 | 1,758.59p | 1,784.08p | 1,739.59p | 1,760.09p | 905035 |
23/11/2018 | 1,728.09p | 1,746.59p | 1,718.10p | 1,739.09p | 1170087 |
22/11/2018 | 1,796.08p | 1,796.08p | 1,723.10p | 1,725.60p | 1013264 |
21/11/2018 | 1,755.09p | 1,801.08p | 1,755.09p | 1,795.58p | 1486364 |
20/11/2018 | 1,761.09p | 1,776.08p | 1,728.59p | 1,750.59p | 1733408 |
19/11/2018 | 1,777.58p | 1,796.08p | 1,758.59p | 1,762.59p | 1100965 |
16/11/2018 | 1,796.08p | 1,815.57p | 1,753.09p | 1,767.59p | 1274779 |
15/11/2018 | 1,768.59p | 1,796.58p | 1,768.59p | 1,783.08p | 1743823 |
14/11/2018 | 1,716.10p | 1,787.08p | 1,705.10p | 1,760.59p | 1427937 |
13/11/2018 | 1,733.09p | 1,755.09p | 1,710.10p | 1,735.59p | 1980794 |
12/11/2018 | 1,777.58p | 1,777.58p | 1,720.60p | 1,722.60p | 1822573 |
09/11/2018 | 1,811.58p | 1,811.58p | 1,746.59p | 1,750.09p | 1667127 |
08/11/2018 | 1,847.57p | 1,857.06p | 1,816.57p | 1,822.07p | 1513960 |
07/11/2018 | 1,831.07p | 1,847.07p | 1,818.57p | 1,832.57p | 1135316 |
06/11/2018 | 1,836.57p | 1,848.57p | 1,820.07p | 1,825.57p | 1237450 |
05/11/2018 | 1,836.57p | 1,863.06p | 1,824.57p | 1,829.57p | 1509881 |
02/11/2018 | 1,854.07p | 1,864.06p | 1,832.57p | 1,844.57p | 1927171 |
01/11/2018 | 1,857.56p | 1,873.06p | 1,803.08p | 1,824.07p | 2319844 |
31/10/2018 | 1,838.57p | 1,866.56p | 1,829.57p | 1,844.07p | 2346263 |
30/10/2018 | 1,813.07p | 1,822.57p | 1,784.58p | 1,812.08p | 1574393 |
29/10/2018 | 1,784.58p | 1,825.07p | 1,773.58p | 1,801.58p | 1421295 |
26/10/2018 | 1,783.08p | 1,797.08p | 1,751.59p | 1,779.58p | 1661873 |
25/10/2018 | 1,723.60p | 1,810.58p | 1,713.10p | 1,800.58p | 1948112 |
24/10/2018 | 1,750.09p | 1,785.58p | 1,736.09p | 1,744.59p | 1874562 |
23/10/2018 | 1,758.59p | 1,765.09p | 1,692.10p | 1,741.59p | 3300338 |
22/10/2018 | 1,819.57p | 1,828.57p | 1,782.58p | 1,782.58p | 1636534 |
19/10/2018 | 1,829.57p | 1,842.07p | 1,805.08p | 1,810.58p | 1362616 |
18/10/2018 | 1,854.56p | 1,870.56p | 1,825.57p | 1,830.57p | 1366289 |
17/10/2018 | 1,857.06p | 1,859.56p | 1,834.07p | 1,854.07p | 2367249 |
16/10/2018 | 1,797.08p | 1,848.57p | 1,793.58p | 1,846.57p | 2371448 |
15/10/2018 | 1,790.58p | 1,811.08p | 1,770.58p | 1,799.58p | 2555706 |
12/10/2018 | 1,796.58p | 1,806.58p | 1,781.58p | 1,793.58p | 2939680 |
11/10/2018 | 1,750.59p | 1,817.07p | 1,750.59p | 1,774.58p | 4705268 |
10/10/2018 | 1,937.55p | 1,937.55p | 1,775.08p | 1,775.08p | 5163295 |
09/10/2018 | 1,970.54p | 1,979.04p | 1,929.05p | 1,945.04p | 1824458 |
08/10/2018 | 2,000.53p | 2,002.53p | 1,968.04p | 1,968.04p | 1443148 |
05/10/2018 | 2,016.53p | 2,029.52p | 1,991.03p | 1,995.53p | 1770881 |
04/10/2018 | 2,089.51p | 2,089.51p | 1,997.53p | 1,997.53p | 2417176 |
03/10/2018 | 2,112.50p | 2,112.50p | 2,084.51p | 2,093.51p | 1390679 |
02/10/2018 | 2,108.51p | 2,111.50p | 2,070.51p | 2,103.51p | 1452668 |
01/10/2018 | 2,101.51p | 2,134.50p | 2,097.51p | 2,114.50p | 1419645 |
28/09/2018 | 2,128.50p | 2,138.50p | 2,081.51p | 2,103.51p | 1543877 |
27/09/2018 | 2,110.51p | 2,145.50p | 2,104.51p | 2,133.50p | 826291 |
26/09/2018 | 2,124.50p | 2,129.50p | 2,100.51p | 2,116.50p | 993885 |
25/09/2018 | 2,124.50p | 2,132.18p | 2,094.51p | 2,123.50p | 1272680 |
24/09/2018 | 2,149.50p | 2,149.50p | 2,116.50p | 2,127.50p | 891490 |
21/09/2018 | 2,135.50p | 2,162.49p | 2,125.50p | 2,156.49p | 1785849 |
20/09/2018 | 2,098.51p | 2,128.50p | 2,098.51p | 2,122.50p | 1319872 |
19/09/2018 | 2,112.50p | 2,125.50p | 2,091.51p | 2,097.51p | 1529980 |
18/09/2018 | 2,127.50p | 2,132.50p | 2,102.51p | 2,108.51p | 1970630 |
17/09/2018 | 2,119.50p | 2,139.50p | 2,105.51p | 2,127.50p | 1063776 |
14/09/2018 | 2,092.51p | 2,143.50p | 2,092.51p | 2,132.50p | 1511358 |
13/09/2018 | 2,078.51p | 2,099.51p | 2,070.51p | 2,086.51p | 1362210 |
12/09/2018 | 2,081.51p | 2,105.51p | 2,069.51p | 2,069.51p | 1657737 |
11/09/2018 | 2,073.51p | 2,077.51p | 2,041.52p | 2,077.51p | 1806861 |
10/09/2018 | 2,089.51p | 2,097.51p | 2,073.51p | 2,073.51p | 1830849 |
07/09/2018 | 2,122.50p | 2,137.50p | 2,072.85p | 2,081.51p | 1984812 |
06/09/2018 | 2,114.50p | 2,141.50p | 2,105.51p | 2,113.50p | 1373840 |
05/09/2018 | 2,139.50p | 2,139.50p | 2,089.51p | 2,114.50p | 1653498 |
04/09/2018 | 2,168.49p | 2,177.49p | 2,126.50p | 2,149.50p | 1627316 |
03/09/2018 | 2,153.50p | 2,187.16p | 2,143.50p | 2,169.49p | 1037436 |
31/08/2018 | 2,144.50p | 2,154.49p | 2,133.50p | 2,144.50p | 1674161 |
30/08/2018 | 2,178.49p | 2,178.49p | 2,117.50p | 2,146.50p | 1752820 |
29/08/2018 | 2,204.48p | 2,207.48p | 2,168.49p | 2,179.49p | 1306400 |
28/08/2018 | 2,149.50p | 2,211.48p | 2,149.50p | 2,199.48p | 1875897 |
24/08/2018 | 2,114.50p | 2,147.50p | 2,114.50p | 2,136.50p | 1874530 |
*Close Price adjusted for both dividends and splits