Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/09/2018 | 1,133.89p | 1,147.34p | 1,111.47p | 1,112.07p | 1082022 |
03/09/2018 | 1,155.71p | 1,155.71p | 1,124.92p | 1,128.51p | 670161 |
31/08/2018 | 1,130.30p | 1,162.59p | 1,127.61p | 1,148.84p | 1133980 |
30/08/2018 | 1,127.01p | 1,136.28p | 1,120.14p | 1,135.68p | 677217 |
29/08/2018 | 1,132.09p | 1,138.07p | 1,113.56p | 1,127.01p | 717581 |
28/08/2018 | 1,120.14p | 1,128.51p | 1,107.28p | 1,123.72p | 902694 |
24/08/2018 | 1,128.51p | 1,137.40p | 1,109.97p | 1,114.16p | 545066 |
23/08/2018 | 1,140.46p | 1,146.44p | 1,122.23p | 1,124.32p | 503482 |
22/08/2018 | 1,157.80p | 1,158.40p | 1,138.07p | 1,142.56p | 505114 |
21/08/2018 | 1,153.32p | 1,175.74p | 1,142.26p | 1,159.00p | 545384 |
20/08/2018 | 1,171.85p | 1,173.35p | 1,148.54p | 1,155.11p | 403596 |
17/08/2018 | 1,157.21p | 1,166.17p | 1,144.65p | 1,166.17p | 449231 |
16/08/2018 | 1,158.70p | 1,165.47p | 1,143.75p | 1,153.92p | 457740 |
15/08/2018 | 1,160.19p | 1,160.79p | 1,143.16p | 1,152.42p | 390415 |
14/08/2018 | 1,156.31p | 1,169.76p | 1,153.32p | 1,158.10p | 528928 |
13/08/2018 | 1,145.55p | 1,161.09p | 1,139.87p | 1,156.01p | 340070 |
10/08/2018 | 1,164.38p | 1,174.54p | 1,150.93p | 1,153.62p | 407319 |
09/08/2018 | 1,161.69p | 1,170.96p | 1,154.81p | 1,167.37p | 937288 |
08/08/2018 | 1,150.93p | 1,166.47p | 1,136.28p | 1,165.87p | 1101674 |
07/08/2018 | 1,122.83p | 1,152.12p | 1,122.83p | 1,146.74p | 811706 |
06/08/2018 | 1,123.72p | 1,129.66p | 1,115.65p | 1,122.53p | 535533 |
03/08/2018 | 1,103.69p | 1,127.01p | 1,100.41p | 1,120.73p | 1020004 |
02/08/2018 | 1,084.86p | 1,101.68p | 1,084.86p | 1,095.32p | 723140 |
01/08/2018 | 1,119.84p | 1,123.13p | 1,088.45p | 1,095.62p | 1029092 |
31/07/2018 | 1,117.15p | 1,131.20p | 1,111.17p | 1,123.13p | 2204418 |
30/07/2018 | 1,125.52p | 1,130.90p | 1,104.29p | 1,117.75p | 687501 |
27/07/2018 | 1,136.88p | 1,136.88p | 1,120.44p | 1,130.90p | 688621 |
26/07/2018 | 1,117.15p | 1,136.58p | 1,111.77p | 1,130.00p | 741966 |
25/07/2018 | 1,117.75p | 1,126.41p | 1,109.97p | 1,120.73p | 695756 |
24/07/2018 | 1,154.51p | 1,154.81p | 1,122.23p | 1,125.52p | 1168701 |
23/07/2018 | 1,146.14p | 1,157.80p | 1,130.00p | 1,147.64p | 662707 |
20/07/2018 | 1,128.21p | 1,147.34p | 1,123.72p | 1,147.34p | 652862 |
19/07/2018 | 1,126.41p | 1,130.60p | 1,118.04p | 1,126.12p | 554567 |
18/07/2018 | 1,122.53p | 1,131.05p | 1,105.49p | 1,127.31p | 722052 |
17/07/2018 | 1,124.02p | 1,135.98p | 1,108.48p | 1,126.71p | 698763 |
16/07/2018 | 1,156.31p | 1,156.31p | 1,122.53p | 1,129.10p | 879093 |
13/07/2018 | 1,164.38p | 1,171.26p | 1,153.32p | 1,153.32p | 548839 |
12/07/2018 | 1,141.66p | 1,163.48p | 1,138.37p | 1,160.49p | 689672 |
11/07/2018 | 1,116.85p | 1,141.36p | 1,113.56p | 1,140.46p | 943743 |
10/07/2018 | 1,174.84p | 1,175.28p | 1,116.85p | 1,122.83p | 1516279 |
09/07/2018 | 1,215.20p | 1,218.77p | 1,177.83p | 1,177.83p | 1984026 |
06/07/2018 | 1,175.14p | 1,214.30p | 1,175.14p | 1,214.30p | 1452052 |
05/07/2018 | 1,181.12p | 1,181.12p | 1,149.15p | 1,170.66p | 1056842 |
04/07/2018 | 1,191.28p | 1,215.50p | 1,187.70p | 1,212.21p | 1231750 |
03/07/2018 | 1,190.39p | 1,197.86p | 1,182.91p | 1,197.86p | 2233996 |
02/07/2018 | 1,184.11p | 1,188.89p | 1,175.14p | 1,185.61p | 682916 |
29/06/2018 | 1,185.01p | 1,191.88p | 1,176.64p | 1,187.40p | 903198 |
28/06/2018 | 1,168.27p | 1,184.17p | 1,157.18p | 1,173.65p | 925130 |
27/06/2018 | 1,192.18p | 1,192.18p | 1,170.66p | 1,173.65p | 775026 |
26/06/2018 | 1,189.19p | 1,201.45p | 1,178.73p | 1,186.80p | 729418 |
25/06/2018 | 1,191.28p | 1,192.18p | 1,179.03p | 1,183.51p | 614486 |
22/06/2018 | 1,171.85p | 1,190.69p | 1,159.60p | 1,184.41p | 1004995 |
21/06/2018 | 1,194.27p | 1,194.27p | 1,164.08p | 1,167.67p | 562020 |
20/06/2018 | 1,185.01p | 1,195.02p | 1,176.94p | 1,188.59p | 768969 |
19/06/2018 | 1,157.21p | 1,176.64p | 1,154.81p | 1,172.45p | 633819 |
18/06/2018 | 1,165.87p | 1,179.93p | 1,157.80p | 1,165.28p | 699069 |
15/06/2018 | 1,199.06p | 1,199.15p | 1,165.28p | 1,165.28p | 2017123 |
14/06/2018 | 1,185.31p | 1,205.63p | 1,170.66p | 1,201.45p | 1070518 |
13/06/2018 | 1,186.50p | 1,193.38p | 1,178.73p | 1,189.19p | 691515 |
12/06/2018 | 1,197.56p | 1,206.23p | 1,172.75p | 1,186.20p | 961353 |
11/06/2018 | 1,179.93p | 1,200.55p | 1,178.27p | 1,189.79p | 1657812 |
08/06/2018 | 1,169.16p | 1,194.87p | 1,157.80p | 1,177.23p | 1346290 |
07/06/2018 | 1,130.90p | 1,172.15p | 1,124.02p | 1,169.16p | 2067077 |
06/06/2018 | 1,138.07p | 1,144.09p | 1,120.14p | 1,126.71p | 984400 |
05/06/2018 | 1,160.19p | 1,169.46p | 1,133.59p | 1,138.07p | 999254 |
04/06/2018 | 1,140.76p | 1,181.12p | 1,139.99p | 1,164.08p | 1484352 |
01/06/2018 | 1,127.01p | 1,144.95p | 1,119.54p | 1,130.00p | 1272175 |
31/05/2018 | 1,130.90p | 1,139.27p | 1,116.25p | 1,116.25p | 1275407 |
30/05/2018 | 1,124.92p | 1,136.28p | 1,109.67p | 1,129.70p | 1067610 |
29/05/2018 | 1,163.48p | 1,170.66p | 1,117.75p | 1,132.39p | 1188472 |
25/05/2018 | 1,134.19p | 1,174.54p | 1,106.39p | 1,174.54p | 2520202 |
24/05/2018 | 1,102.80p | 1,102.80p | 1,071.71p | 1,091.14p | 1012460 |
23/05/2018 | 1,102.50p | 1,112.96p | 1,090.24p | 1,096.22p | 945005 |
22/05/2018 | 1,089.64p | 1,104.89p | 1,085.46p | 1,098.31p | 796254 |
21/05/2018 | 1,094.73p | 1,097.42p | 1,078.58p | 1,090.54p | 681937 |
18/05/2018 | 1,092.63p | 1,097.12p | 1,068.42p | 1,092.34p | 752766 |
17/05/2018 | 1,065.13p | 1,092.04p | 1,062.14p | 1,092.04p | 716259 |
16/05/2018 | 1,058.26p | 1,076.79p | 1,055.86p | 1,063.64p | 777838 |
15/05/2018 | 1,063.94p | 1,076.61p | 1,057.96p | 1,059.75p | 632127 |
14/05/2018 | 1,071.11p | 1,075.30p | 1,055.86p | 1,062.14p | 568134 |
11/05/2018 | 1,068.42p | 1,076.19p | 1,058.55p | 1,069.91p | 783375 |
10/05/2018 | 1,070.21p | 1,073.68p | 1,060.65p | 1,067.52p | 699020 |
09/05/2018 | 1,062.14p | 1,070.51p | 1,046.00p | 1,069.32p | 819503 |
08/05/2018 | 1,061.25p | 1,067.22p | 1,056.76p | 1,062.14p | 703039 |
04/05/2018 | 1,065.73p | 1,075.89p | 1,057.96p | 1,059.75p | 828959 |
03/05/2018 | 1,049.29p | 1,074.10p | 1,036.73p | 1,061.25p | 1317893 |
02/05/2018 | 1,042.11p | 1,052.28p | 1,036.73p | 1,047.79p | 1128475 |
01/05/2018 | 1,039.42p | 1,050.78p | 1,032.25p | 1,040.32p | 615016 |
30/04/2018 | 1,046.30p | 1,054.67p | 1,033.44p | 1,034.64p | 1103568 |
27/04/2018 | 1,031.95p | 1,047.49p | 1,020.59p | 1,046.30p | 1362091 |
26/04/2018 | 1,001.76p | 1,028.36p | 994.28p | 1,028.36p | 1122527 |
25/04/2018 | 985.61p | 998.47p | 981.13p | 996.37p | 1087298 |
24/04/2018 | 978.74p | 992.79p | 977.24p | 985.61p | 1026867 |
23/04/2018 | 982.32p | 982.32p | 961.40p | 975.45p | 1105498 |
20/04/2018 | 982.32p | 987.41p | 974.55p | 981.73p | 1136090 |
19/04/2018 | 974.55p | 983.97p | 969.17p | 977.54p | 1097996 |
18/04/2018 | 975.15p | 980.23p | 963.49p | 975.15p | 1134675 |
17/04/2018 | 965.28p | 974.55p | 949.44p | 970.37p | 931322 |
16/04/2018 | 977.24p | 979.33p | 954.52p | 961.40p | 765712 |
13/04/2018 | 968.87p | 981.53p | 962.00p | 973.95p | 1013715 |
12/04/2018 | 963.19p | 969.17p | 944.06p | 969.17p | 869086 |
11/04/2018 | 958.11p | 964.09p | 954.16p | 961.40p | 938758 |
10/04/2018 | 983.22p | 989.86p | 955.42p | 959.60p | 1094864 |
09/04/2018 | 985.31p | 988.66p | 973.95p | 979.63p | 752817 |
06/04/2018 | 985.61p | 994.88p | 966.18p | 981.13p | 1017936 |
05/04/2018 | 978.14p | 978.14p | 958.41p | 966.18p | 795414 |
04/04/2018 | 953.33p | 976.64p | 948.24p | 965.28p | 2035918 |
03/04/2018 | 952.43p | 959.95p | 940.17p | 950.94p | 1340602 |
29/03/2018 | 946.45p | 967.68p | 939.16p | 961.70p | 1280247 |
28/03/2018 | 883.67p | 945.55p | 874.71p | 945.55p | 1376936 |
27/03/2018 | 880.38p | 887.56p | 874.11p | 886.36p | 852618 |
26/03/2018 | 869.32p | 883.37p | 863.05p | 872.01p | 1551784 |
23/03/2018 | 872.01p | 885.17p | 869.06p | 872.61p | 883688 |
22/03/2018 | 886.66p | 888.76p | 874.22p | 879.79p | 701818 |
21/03/2018 | 886.06p | 899.82p | 883.97p | 888.76p | 889762 |
20/03/2018 | 899.52p | 901.91p | 883.37p | 883.97p | 740734 |
19/03/2018 | 904.30p | 907.89p | 885.17p | 898.02p | 1301920 |
16/03/2018 | 915.06p | 918.35p | 903.40p | 905.20p | 2371442 |
15/03/2018 | 937.48p | 940.17p | 913.87p | 914.17p | 983352 |
14/03/2018 | 939.87p | 939.87p | 926.08p | 936.59p | 808992 |
13/03/2018 | 943.76p | 944.66p | 932.40p | 937.48p | 1060564 |
12/03/2018 | 961.70p | 973.06p | 937.18p | 942.27p | 1023500 |
09/03/2018 | 984.72p | 984.72p | 943.16p | 955.42p | 1286392 |
08/03/2018 | 923.43p | 946.45p | 916.26p | 942.27p | 1064746 |
07/03/2018 | 911.77p | 919.25p | 905.90p | 918.65p | 1042958 |
06/03/2018 | 918.65p | 919.85p | 903.40p | 911.77p | 1182539 |
05/03/2018 | 912.97p | 915.66p | 905.50p | 908.78p | 1070344 |
02/03/2018 | 919.85p | 929.41p | 903.10p | 909.98p | 889791 |
01/03/2018 | 914.17p | 929.11p | 906.09p | 922.24p | 1012365 |
28/02/2018 | 936.29p | 936.59p | 909.68p | 909.68p | 1169243 |
27/02/2018 | 961.10p | 961.10p | 935.99p | 938.68p | 665003 |
26/02/2018 | 952.73p | 960.50p | 945.55p | 954.22p | 650967 |
23/02/2018 | 928.51p | 956.32p | 920.74p | 953.33p | 817429 |
22/02/2018 | 915.36p | 929.41p | 905.20p | 926.12p | 831064 |
21/02/2018 | 920.74p | 924.33p | 913.57p | 915.66p | 614331 |
20/02/2018 | 921.64p | 931.50p | 913.27p | 920.14p | 806496 |
19/02/2018 | 927.62p | 933.00p | 911.18p | 919.55p | 578419 |
16/02/2018 | 918.35p | 934.49p | 916.86p | 925.23p | 756650 |
15/02/2018 | 938.68p | 941.52p | 897.17p | 916.26p | 1070601 |
14/02/2018 | 930.31p | 947.35p | 925.23p | 935.99p | 1120892 |
13/02/2018 | 943.46p | 947.65p | 916.26p | 923.73p | 1217413 |
12/02/2018 | 979.33p | 979.33p | 942.27p | 945.85p | 861285 |
09/02/2018 | 969.17p | 980.53p | 962.59p | 970.96p | 1134258 |
08/02/2018 | 983.82p | 986.21p | 969.77p | 979.04p | 1115348 |
07/02/2018 | 976.64p | 989.50p | 962.59p | 982.03p | 1062643 |
06/02/2018 | 984.42p | 1,002.35p | 965.28p | 969.47p | 1617688 |
05/02/2018 | 1,042.41p | 1,042.71p | 1,010.13p | 1,010.13p | 1068755 |
02/02/2018 | 1,056.76p | 1,057.96p | 1,035.24p | 1,044.80p | 873847 |
01/02/2018 | 1,076.19p | 1,083.37p | 1,054.67p | 1,056.46p | 1234735 |
31/01/2018 | 1,067.82p | 1,076.19p | 1,061.54p | 1,074.10p | 1570628 |
30/01/2018 | 1,063.64p | 1,070.21p | 1,057.36p | 1,063.94p | 827332 |
29/01/2018 | 1,091.14p | 1,104.25p | 1,067.82p | 1,067.82p | 891288 |
26/01/2018 | 1,076.79p | 1,095.03p | 1,076.79p | 1,086.95p | 867974 |
25/01/2018 | 1,094.13p | 1,094.13p | 1,078.28p | 1,086.66p | 983348 |
24/01/2018 | 1,110.57p | 1,112.07p | 1,101.30p | 1,108.48p | 1268026 |
23/01/2018 | 1,113.86p | 1,118.82p | 1,095.03p | 1,110.27p | 987520 |
22/01/2018 | 1,104.89p | 1,117.15p | 1,104.89p | 1,115.35p | 811534 |
19/01/2018 | 1,128.81p | 1,128.81p | 1,100.11p | 1,107.88p | 1035975 |
18/01/2018 | 1,112.96p | 1,115.65p | 1,100.11p | 1,103.69p | 888851 |
17/01/2018 | 1,118.94p | 1,127.31p | 1,110.87p | 1,112.66p | 762388 |
16/01/2018 | 1,112.66p | 1,119.24p | 1,105.64p | 1,118.94p | 869844 |
15/01/2018 | 1,101.00p | 1,121.93p | 1,097.69p | 1,110.87p | 998480 |
12/01/2018 | 1,109.08p | 1,109.08p | 1,093.83p | 1,098.91p | 749384 |
11/01/2018 | 1,104.29p | 1,116.25p | 1,100.71p | 1,105.19p | 802273 |
10/01/2018 | 1,116.85p | 1,120.70p | 1,100.41p | 1,102.50p | 982907 |
09/01/2018 | 1,146.14p | 1,147.34p | 1,118.34p | 1,120.44p | 888469 |
08/01/2018 | 1,138.07p | 1,160.49p | 1,136.31p | 1,144.05p | 743259 |
05/01/2018 | 1,139.87p | 1,154.22p | 1,137.18p | 1,138.37p | 1498959 |
04/01/2018 | 1,154.22p | 1,154.22p | 1,137.48p | 1,140.46p | 1474499 |
03/01/2018 | 1,155.71p | 1,159.00p | 1,141.66p | 1,147.04p | 574437 |
02/01/2018 | 1,166.47p | 1,179.63p | 1,147.94p | 1,151.82p | 667709 |
29/12/2017 | 1,163.63p | 1,170.36p | 1,154.83p | 1,170.36p | 338584 |
28/12/2017 | 1,161.39p | 1,163.63p | 1,152.42p | 1,159.90p | 546664 |
27/12/2017 | 1,156.16p | 1,174.10p | 1,152.42p | 1,163.63p | 661187 |
22/12/2017 | 1,158.40p | 1,162.89p | 1,151.68p | 1,157.65p | 392808 |
21/12/2017 | 1,162.89p | 1,180.15p | 1,152.42p | 1,156.91p | 989456 |
20/12/2017 | 1,171.85p | 1,177.83p | 1,165.13p | 1,168.12p | 765680 |
19/12/2017 | 1,187.55p | 1,190.46p | 1,175.59p | 1,176.34p | 869903 |
18/12/2017 | 1,184.56p | 1,191.28p | 1,177.09p | 1,186.80p | 896721 |
15/12/2017 | 1,156.91p | 1,183.06p | 1,141.96p | 1,183.06p | 2005049 |
14/12/2017 | 1,147.94p | 1,162.89p | 1,141.96p | 1,155.41p | 1560721 |
13/12/2017 | 1,156.16p | 1,161.39p | 1,144.95p | 1,147.94p | 1501615 |
12/12/2017 | 1,137.48p | 1,163.63p | 1,132.24p | 1,162.14p | 1401260 |
11/12/2017 | 1,140.46p | 1,144.95p | 1,128.51p | 1,138.22p | 704838 |
08/12/2017 | 1,144.20p | 1,147.19p | 1,132.24p | 1,140.46p | 1397728 |
07/12/2017 | 1,154.66p | 1,159.15p | 1,139.72p | 1,143.45p | 815976 |
06/12/2017 | 1,150.93p | 1,161.39p | 1,124.77p | 1,152.42p | 837508 |
05/12/2017 | 1,166.62p | 1,171.85p | 1,155.41p | 1,160.64p | 709139 |
04/12/2017 | 1,167.37p | 1,168.15p | 1,153.17p | 1,163.63p | 890112 |
01/12/2017 | 1,181.57p | 1,191.28p | 1,157.65p | 1,159.15p | 992859 |
30/11/2017 | 1,195.02p | 1,211.37p | 1,181.57p | 1,187.55p | 1213986 |
29/11/2017 | 1,206.23p | 1,218.94p | 1,183.81p | 1,192.03p | 1349034 |
28/11/2017 | 1,166.62p | 1,192.41p | 1,152.53p | 1,188.30p | 762112 |
27/11/2017 | 1,168.12p | 1,183.06p | 1,162.26p | 1,167.37p | 690615 |
24/11/2017 | 1,171.85p | 1,187.55p | 1,170.18p | 1,171.85p | 573217 |
23/11/2017 | 1,171.85p | 1,181.57p | 1,158.40p | 1,173.35p | 968859 |
22/11/2017 | 1,152.42p | 1,177.09p | 1,142.74p | 1,171.85p | 1006074 |
21/11/2017 | 1,155.41p | 1,159.15p | 1,144.95p | 1,154.66p | 779990 |
20/11/2017 | 1,165.87p | 1,168.86p | 11.55p | 1,155.41p | 683025 |
17/11/2017 | 1,190.54p | 1,193.90p | 1,161.63p | 1,167.37p | 788552 |
*Close Price adjusted for both dividends and splits