Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/04/2020 | 3,800.00p | 3,834.00p | 3,719.50p | 3,832.50p | 2097136 |
17/04/2020 | 3,874.50p | 3,919.50p | 3,793.50p | 3,816.50p | 7010608 |
16/04/2020 | 3,676.50p | 3,743.00p | 3,673.50p | 3,694.00p | 3985613 |
15/04/2020 | 3,787.50p | 3,824.50p | 3,660.00p | 3,668.50p | 2734447 |
14/04/2020 | 3,910.50p | 3,942.69p | 3,798.50p | 3,823.00p | 2455680 |
09/04/2020 | 3,798.00p | 3,856.50p | 3,678.00p | 3,853.00p | 3529448 |
08/04/2020 | 3,701.00p | 3,741.50p | 3,633.50p | 3,697.00p | 2885504 |
07/04/2020 | 3,844.50p | 3,915.00p | 3,740.50p | 3,776.50p | 4484860 |
06/04/2020 | 3,773.50p | 3,849.00p | 3,759.50p | 3,776.50p | 2698905 |
03/04/2020 | 3,682.50p | 3,793.00p | 3,657.50p | 3,761.00p | 3770922 |
02/04/2020 | 3,617.00p | 3,765.50p | 3,611.50p | 3,721.50p | 3953362 |
01/04/2020 | 3,584.50p | 3,693.00p | 3,567.50p | 3,607.00p | 3751375 |
31/03/2020 | 3,664.00p | 3,725.50p | 3,606.50p | 3,718.50p | 5286568 |
30/03/2020 | 3,560.00p | 3,695.00p | 3,502.50p | 3,674.00p | 3554503 |
27/03/2020 | 3,572.50p | 3,622.50p | 3,437.31p | 3,528.00p | 4911939 |
26/03/2020 | 3,605.00p | 3,757.11p | 3,584.50p | 3,750.00p | 4384339 |
25/03/2020 | 3,677.50p | 3,839.00p | 3,502.00p | 3,820.00p | 7817052 |
24/03/2020 | 3,243.50p | 3,555.50p | 3,232.50p | 3,555.50p | 5085760 |
23/03/2020 | 3,001.00p | 3,207.31p | 2,954.00p | 3,100.00p | 4350924 |
20/03/2020 | 3,328.00p | 3,419.00p | 3,169.00p | 3,212.00p | 6007364 |
19/03/2020 | 3,239.00p | 3,351.00p | 3,054.00p | 3,172.50p | 4705261 |
18/03/2020 | 3,150.50p | 3,323.50p | 3,116.00p | 3,264.00p | 5155272 |
17/03/2020 | 3,499.50p | 3,499.50p | 3,253.50p | 3,393.50p | 5699971 |
16/03/2020 | 3,145.50p | 3,379.00p | 3,043.50p | 3,357.50p | 6950996 |
13/03/2020 | 3,390.00p | 3,434.00p | 3,100.00p | 3,274.00p | 8222751 |
12/03/2020 | 3,165.00p | 3,231.00p | 2,968.00p | 2,968.00p | 6273316 |
11/03/2020 | 3,439.00p | 3,501.50p | 3,334.70p | 3,364.50p | 4888769 |
10/03/2020 | 3,382.00p | 3,527.90p | 3,331.00p | 3,359.00p | 6811763 |
09/03/2020 | 3,399.00p | 3,510.00p | 3,181.50p | 3,249.00p | 7181645 |
06/03/2020 | 3,549.00p | 3,616.50p | 3,505.00p | 3,505.00p | 4665380 |
05/03/2020 | 3,819.50p | 3,819.50p | 3,611.00p | 3,648.50p | 4615092 |
04/03/2020 | 3,891.00p | 3,998.50p | 3,851.00p | 3,929.00p | 4070950 |
03/03/2020 | 3,800.00p | 3,935.50p | 3,748.00p | 3,821.50p | 4753151 |
02/03/2020 | 3,791.00p | 3,894.50p | 3,616.08p | 3,720.00p | 7067830 |
28/02/2020 | 3,518.00p | 3,679.00p | 3,468.50p | 3,608.00p | 8071825 |
27/02/2020 | 3,825.00p | 3,845.00p | 3,637.50p | 3,679.00p | 5393986 |
26/02/2020 | 3,915.00p | 3,980.00p | 3,853.00p | 3,912.50p | 3711906 |
25/02/2020 | 4,012.50p | 4,016.50p | 3,914.50p | 3,915.50p | 2822634 |
24/02/2020 | 4,081.00p | 4,081.00p | 3,938.00p | 3,965.50p | 4566975 |
21/02/2020 | 4,171.50p | 4,222.00p | 4,132.50p | 4,202.50p | 2304377 |
20/02/2020 | 4,219.00p | 4,262.00p | 4,207.50p | 4,209.50p | 2027913 |
19/02/2020 | 4,194.50p | 4,228.00p | 4,175.50p | 4,201.50p | 1423634 |
18/02/2020 | 4,162.00p | 4,186.00p | 4,141.00p | 4,172.00p | 1444218 |
17/02/2020 | 4,210.50p | 4,256.00p | 4,201.00p | 4,212.50p | 1227751 |
14/02/2020 | 4,205.00p | 4,244.00p | 4,182.00p | 4,197.00p | 1465872 |
13/02/2020 | 4,227.50p | 4,237.50p | 4,178.50p | 4,218.50p | 1778236 |
12/02/2020 | 4,160.00p | 4,285.50p | 4,150.00p | 4,263.00p | 2121279 |
11/02/2020 | 4,184.00p | 4,213.50p | 3,054.00p | 4,152.50p | 2706039 |
10/02/2020 | 4,174.00p | 4,209.50p | 4,103.00p | 4,122.50p | 2355439 |
07/02/2020 | 4,254.50p | 4,306.50p | 4,172.00p | 4,187.00p | 3134272 |
06/02/2020 | 4,337.00p | 4,342.00p | 4,212.00p | 4,290.50p | 2988245 |
05/02/2020 | 4,174.50p | 4,322.50p | 4,157.50p | 4,273.00p | 2954952 |
04/02/2020 | 4,160.00p | 4,224.00p | 4,156.50p | 4,206.50p | 2680429 |
03/02/2020 | 4,062.00p | 4,113.50p | 4,028.50p | 4,083.50p | 2130426 |
31/01/2020 | 4,186.00p | 4,191.00p | 4,062.50p | 4,084.00p | 2442024 |
30/01/2020 | 4,156.00p | 4,228.00p | 4,134.00p | 4,166.50p | 2675232 |
29/01/2020 | 4,287.00p | 4,316.00p | 4,239.00p | 4,240.50p | 2349808 |
28/01/2020 | 4,222.00p | 4,282.50p | 4,177.50p | 4,250.00p | 2494918 |
27/01/2020 | 4,259.50p | 4,300.00p | 4,206.50p | 4,216.00p | 4103698 |
24/01/2020 | 4,480.50p | 4,517.00p | 4,428.50p | 4,438.50p | 2048146 |
23/01/2020 | 4,574.50p | 4,580.00p | 4,420.50p | 4,426.00p | 3109199 |
22/01/2020 | 4,622.00p | 4,657.50p | 4,601.00p | 4,603.50p | 2204091 |
21/01/2020 | 4,625.50p | 4,629.50p | 4,527.50p | 4,608.50p | 2144653 |
20/01/2020 | 4,642.50p | 4,699.00p | 4,642.50p | 4,677.00p | 1501261 |
17/01/2020 | 4,579.00p | 4,691.00p | 4,574.00p | 4,651.00p | 3183450 |
16/01/2020 | 4,521.50p | 4,556.50p | 4,500.50p | 4,526.50p | 1497263 |
15/01/2020 | 4,546.00p | 4,581.00p | 4,489.00p | 4,523.00p | 1456633 |
14/01/2020 | 4,564.00p | 4,590.77p | 4,537.00p | 4,545.00p | 1699247 |
13/01/2020 | 4,511.50p | 4,562.00p | 4,487.00p | 4,555.00p | 1512809 |
10/01/2020 | 4,478.00p | 4,515.50p | 4,433.50p | 4,488.00p | 1605917 |
09/01/2020 | 4,536.00p | 4,536.00p | 4,451.00p | 4,451.00p | 2444956 |
08/01/2020 | 4,439.00p | 4,503.00p | 4,407.50p | 4,500.00p | 1960302 |
07/01/2020 | 4,452.50p | 4,463.00p | 4,398.50p | 4,440.00p | 1649103 |
06/01/2020 | 4,477.00p | 4,482.00p | 4,426.00p | 4,430.00p | 1874408 |
03/01/2020 | 4,490.00p | 4,518.00p | 4,446.00p | 4,504.00p | 1566534 |
02/01/2020 | 4,519.00p | 4,550.00p | 4,510.00p | 4,526.50p | 1289888 |
31/12/2019 | 4,474.50p | 4,536.50p | 4,474.50p | 4,503.00p | 664279 |
30/12/2019 | 4,528.50p | 4,545.00p | 4,492.45p | 4,507.00p | 982121 |
27/12/2019 | 4,558.00p | 4,594.00p | 4,532.62p | 4,548.50p | 989687 |
24/12/2019 | 4,560.50p | 4,561.00p | 4,517.00p | 4,535.00p | 414912 |
23/12/2019 | 4,522.00p | 4,569.45p | 4,484.50p | 4,559.00p | 1273226 |
20/12/2019 | 4,516.50p | 4,563.58p | 4,495.00p | 4,533.00p | 3797179 |
19/12/2019 | 4,478.00p | 4,525.50p | 4,460.50p | 4,496.50p | 2203847 |
18/12/2019 | 4,432.00p | 4,484.00p | 4,432.00p | 4,465.50p | 3087306 |
17/12/2019 | 4,350.50p | 4,479.00p | 4,350.50p | 4,456.50p | 2362655 |
16/12/2019 | 4,360.00p | 4,490.00p | 4,356.00p | 4,410.00p | 2328337 |
13/12/2019 | 4,392.00p | 4,454.62p | 4,314.00p | 4,320.50p | 3628666 |
12/12/2019 | 4,306.50p | 4,390.00p | 4,286.50p | 4,349.00p | 2181344 |
11/12/2019 | 4,273.50p | 4,335.50p | 4,269.50p | 4,318.00p | 2389396 |
10/12/2019 | 4,240.00p | 4,259.50p | 4,177.00p | 4,256.50p | 1925370 |
09/12/2019 | 4,240.50p | 4,287.50p | 4,240.50p | 4,256.50p | 1918523 |
06/12/2019 | 4,163.00p | 4,228.50p | 4,150.00p | 4,216.50p | 1282104 |
05/12/2019 | 4,168.00p | 4,186.50p | 4,127.00p | 4,129.50p | 1703503 |
04/12/2019 | 4,148.00p | 4,227.31p | 4,137.50p | 4,179.50p | 1983192 |
03/12/2019 | 4,235.50p | 4,242.50p | 4,145.50p | 4,174.50p | 2562942 |
02/12/2019 | 4,250.00p | 4,317.00p | 4,211.00p | 4,230.00p | 1937870 |
29/11/2019 | 4,255.50p | 4,261.10p | 4,201.50p | 4,201.50p | 1654949 |
28/11/2019 | 4,243.00p | 4,280.00p | 4,222.50p | 4,270.00p | 954264 |
27/11/2019 | 4,310.50p | 4,320.50p | 4,237.50p | 4,239.50p | 1688503 |
26/11/2019 | 4,225.00p | 4,265.00p | 4,219.00p | 4,257.00p | 2743995 |
25/11/2019 | 4,250.50p | 4,285.50p | 4,207.50p | 4,223.00p | 1574505 |
22/11/2019 | 4,136.00p | 4,210.00p | 4,126.50p | 4,184.50p | 2234988 |
21/11/2019 | 4,096.00p | 4,117.50p | 4,073.00p | 4,097.00p | 2008081 |
20/11/2019 | 4,189.50p | 4,204.50p | 4,098.00p | 4,146.00p | 2465590 |
19/11/2019 | 4,186.50p | 4,283.00p | 4,182.00p | 4,214.50p | 2382414 |
18/11/2019 | 4,163.50p | 4,178.00p | 4,128.50p | 4,166.50p | 2050530 |
15/11/2019 | 4,140.00p | 4,191.50p | 4,091.50p | 4,154.50p | 1978429 |
14/11/2019 | 4,076.00p | 4,118.00p | 4,045.00p | 4,091.50p | 2041972 |
13/11/2019 | 4,092.50p | 4,118.00p | 4,066.50p | 4,076.50p | 2909738 |
12/11/2019 | 4,210.00p | 4,213.00p | 4,144.50p | 4,145.50p | 2078385 |
11/11/2019 | 4,180.50p | 4,186.99p | 4,051.50p | 4,139.50p | 3676934 |
08/11/2019 | 4,315.50p | 4,317.00p | 4,195.50p | 4,206.00p | 2840234 |
07/11/2019 | 4,348.50p | 4,399.00p | 4,330.00p | 4,332.50p | 3130313 |
06/11/2019 | 4,309.00p | 4,356.50p | 4,296.00p | 4,348.00p | 2246505 |
05/11/2019 | 4,338.00p | 4,393.00p | 4,290.50p | 4,343.00p | 2997100 |
04/11/2019 | 4,230.00p | 4,334.50p | 4,213.00p | 4,294.00p | 3452352 |
01/11/2019 | 4,020.00p | 4,168.00p | 4,020.00p | 4,168.00p | 3553060 |
31/10/2019 | 4,052.50p | 4,072.50p | 3,989.50p | 4,014.00p | 2120856 |
30/10/2019 | 4,121.00p | 4,134.50p | 4,056.00p | 4,063.00p | 2006241 |
29/10/2019 | 4,156.50p | 4,185.00p | 4,135.00p | 4,155.00p | 1792789 |
28/10/2019 | 4,112.00p | 4,161.50p | 4,106.50p | 4,140.00p | 1768343 |
25/10/2019 | 4,056.00p | 4,118.00p | 4,040.00p | 4,118.00p | 1360007 |
24/10/2019 | 4,064.50p | 4,105.00p | 4,049.00p | 4,069.00p | 1329654 |
23/10/2019 | 4,030.00p | 4,089.50p | 4,013.02p | 4,058.00p | 1658838 |
22/10/2019 | 3,991.00p | 4,040.50p | 3,970.00p | 4,028.00p | 1810442 |
21/10/2019 | 3,963.00p | 4,023.00p | 3,946.00p | 3,999.00p | 2272010 |
18/10/2019 | 3,938.50p | 3,996.50p | 3,915.17p | 3,961.50p | 2019470 |
17/10/2019 | 3,923.50p | 4,016.50p | 3,911.00p | 3,961.50p | 3259274 |
16/10/2019 | 3,945.50p | 3,984.50p | 3,921.00p | 3,952.00p | 3250633 |
15/10/2019 | 4,116.00p | 4,117.50p | 4,000.50p | 4,019.00p | 3084124 |
14/10/2019 | 4,182.50p | 4,185.00p | 4,115.00p | 4,115.00p | 2485342 |
11/10/2019 | 4,135.50p | 4,210.00p | 4,080.00p | 4,209.50p | 3916709 |
10/10/2019 | 4,049.50p | 4,137.00p | 4,044.50p | 4,104.00p | 2593508 |
09/10/2019 | 4,004.50p | 4,064.50p | 3,975.50p | 4,018.50p | 2072457 |
08/10/2019 | 4,087.50p | 4,107.00p | 4,021.00p | 4,026.50p | 1994140 |
07/10/2019 | 4,027.50p | 4,058.50p | 3,992.50p | 4,054.50p | 1350818 |
04/10/2019 | 4,007.00p | 4,048.50p | 3,963.00p | 4,035.50p | 2076485 |
03/10/2019 | 4,006.00p | 4,011.50p | 3,933.50p | 3,992.50p | 2805620 |
02/10/2019 | 4,181.50p | 4,189.23p | 4,003.50p | 4,006.00p | 3893267 |
01/10/2019 | 4,220.00p | 4,254.00p | 4,191.00p | 4,201.50p | 2061091 |
30/09/2019 | 4,262.00p | 4,264.00p | 4,205.00p | 4,209.00p | 1943298 |
27/09/2019 | 4,190.00p | 4,256.50p | 4,183.88p | 4,249.50p | 2232113 |
26/09/2019 | 4,170.00p | 4,247.00p | 4,163.50p | 4,165.50p | 2151457 |
25/09/2019 | 4,062.00p | 4,182.00p | 4,061.00p | 4,176.50p | 1887829 |
24/09/2019 | 4,239.00p | 4,240.00p | 4,138.00p | 4,138.00p | 2526891 |
23/09/2019 | 4,250.50p | 4,267.00p | 4,209.00p | 4,245.00p | 2185525 |
20/09/2019 | 4,231.50p | 4,264.50p | 4,192.00p | 4,233.00p | 5611935 |
19/09/2019 | 4,226.00p | 4,269.50p | 4,204.00p | 4,249.50p | 3530098 |
18/09/2019 | 4,280.00p | 4,313.50p | 4,248.50p | 4,263.50p | 2141522 |
17/09/2019 | 4,300.00p | 4,313.50p | 4,234.00p | 4,263.00p | 3964882 |
16/09/2019 | 4,363.50p | 4,396.00p | 4,329.50p | 4,332.50p | 2826297 |
13/09/2019 | 4,333.50p | 4,435.50p | 4,333.50p | 4,425.50p | 2858691 |
12/09/2019 | 4,333.50p | 4,387.00p | 4,299.00p | 4,332.00p | 2457668 |
11/09/2019 | 4,299.50p | 4,322.00p | 4,274.50p | 4,288.50p | 1886890 |
10/09/2019 | 4,200.00p | 4,251.00p | 4,194.00p | 4,251.00p | 2543529 |
09/09/2019 | 4,250.00p | 4,272.00p | 4,174.00p | 4,218.50p | 2369373 |
06/09/2019 | 4,205.00p | 4,260.00p | 4,173.50p | 4,237.00p | 2477969 |
05/09/2019 | 4,235.00p | 4,257.00p | 4,156.00p | 4,220.50p | 2823856 |
04/09/2019 | 4,166.50p | 4,220.15p | 4,135.50p | 4,207.50p | 2331194 |
03/09/2019 | 4,146.00p | 4,161.00p | 4,100.00p | 4,129.00p | 2490316 |
02/09/2019 | 4,169.00p | 4,203.50p | 4,147.00p | 4,147.00p | 2228273 |
30/08/2019 | 4,063.50p | 4,159.50p | 4,062.00p | 4,149.50p | 3530333 |
29/08/2019 | 3,972.00p | 4,062.50p | 3,968.00p | 4,043.00p | 2156961 |
28/08/2019 | 3,981.00p | 3,993.00p | 3,924.00p | 3,989.00p | 2439437 |
27/08/2019 | 3,920.00p | 3,953.00p | 3,900.50p | 3,934.50p | 2800539 |
23/08/2019 | 3,967.00p | 3,998.00p | 3,915.00p | 3,924.50p | 1844265 |
22/08/2019 | 3,995.00p | 4,018.00p | 3,923.00p | 3,946.00p | 2661766 |
21/08/2019 | 4,008.00p | 4,021.00p | 3,978.00p | 3,990.00p | 2602262 |
20/08/2019 | 4,044.50p | 4,088.63p | 4,009.50p | 4,009.50p | 2599620 |
19/08/2019 | 4,037.00p | 4,082.50p | 4,029.50p | 4,065.00p | 2551927 |
16/08/2019 | 4,040.00p | 4,056.00p | 3,990.50p | 4,005.00p | 2576525 |
15/08/2019 | 4,046.50p | 4,072.00p | 3,984.00p | 4,026.00p | 2488948 |
14/08/2019 | 4,134.00p | 4,136.00p | 4,034.50p | 4,061.50p | 3065160 |
13/08/2019 | 4,022.00p | 4,143.00p | 4,011.00p | 4,117.50p | 3305867 |
12/08/2019 | 4,045.00p | 4,080.00p | 4,032.50p | 4,040.50p | 2439420 |
09/08/2019 | 4,125.00p | 4,125.00p | 4,038.50p | 4,056.00p | 3077081 |
08/08/2019 | 4,111.00p | 4,158.00p | 4,088.00p | 4,158.00p | 3299429 |
07/08/2019 | 4,165.00p | 4,240.50p | 4,140.00p | 4,195.00p | 3342020 |
06/08/2019 | 4,274.50p | 4,308.00p | 4,227.50p | 4,227.50p | 3718496 |
05/08/2019 | 4,197.00p | 4,297.50p | 4,168.50p | 4,290.00p | 4189492 |
02/08/2019 | 4,398.00p | 4,465.00p | 4,312.00p | 4,386.50p | 5612268 |
01/08/2019 | 4,665.00p | 4,665.50p | 4,521.50p | 4,539.50p | 4032471 |
31/07/2019 | 4,733.00p | 4,750.35p | 4,646.50p | 4,698.00p | 4011318 |
30/07/2019 | 4,725.00p | 4,761.00p | 4,706.50p | 4,728.50p | 2668971 |
29/07/2019 | 4,606.00p | 4,706.50p | 4,598.50p | 4,681.50p | 2293154 |
26/07/2019 | 4,580.00p | 4,633.50p | 4,567.50p | 4,605.50p | 2902621 |
25/07/2019 | 4,539.00p | 4,623.50p | 4,531.00p | 4,575.50p | 3058351 |
24/07/2019 | 4,716.00p | 4,723.00p | 4,583.00p | 4,606.50p | 4956835 |
23/07/2019 | 4,854.50p | 4,908.00p | 4,828.50p | 4,828.50p | 2532127 |
22/07/2019 | 4,836.00p | 4,893.00p | 4,807.50p | 4,818.00p | 2550884 |
19/07/2019 | 4,817.50p | 4,873.00p | 4,781.50p | 4,851.00p | 2306267 |
18/07/2019 | 4,870.00p | 4,870.00p | 4,769.00p | 4,780.00p | 2742199 |
17/07/2019 | 4,813.00p | 4,888.00p | 4,810.21p | 4,876.00p | 2154708 |
16/07/2019 | 4,797.50p | 4,873.50p | 4,791.50p | 4,850.00p | 2483014 |
15/07/2019 | 4,840.00p | 4,898.00p | 4,839.50p | 4,868.00p | 2021565 |
12/07/2019 | 4,802.00p | 4,875.00p | 4,794.50p | 4,808.50p | 1953608 |
11/07/2019 | 4,883.50p | 4,892.50p | 4,795.00p | 4,824.00p | 2145320 |
10/07/2019 | 4,830.00p | 4,884.00p | 4,804.00p | 4,856.00p | 2281135 |
09/07/2019 | 4,800.00p | 4,850.69p | 4,773.53p | 4,804.50p | 2007027 |
08/07/2019 | 4,767.50p | 4,974.50p | 4,767.50p | 4,802.00p | 2227180 |
*Close Price adjusted for both dividends and splits