Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/07/2019 | 4,801.00p | 4,833.00p | 4,686.00p | 4,723.50p | 3992044 |
04/07/2019 | 4,938.50p | 4,950.50p | 4,896.00p | 4,911.50p | 1706834 |
03/07/2019 | 5,000.00p | 5,039.00p | 4,966.50p | 4,966.50p | 2383786 |
02/07/2019 | 4,953.00p | 4,984.50p | 4,929.50p | 4,976.50p | 2079836 |
01/07/2019 | 4,935.00p | 4,961.51p | 4,893.00p | 4,915.50p | 2251178 |
28/06/2019 | 4,827.00p | 4,908.00p | 4,817.00p | 4,880.50p | 2771765 |
27/06/2019 | 4,895.00p | 4,915.00p | 4,818.00p | 4,828.50p | 3127715 |
26/06/2019 | 4,801.00p | 4,829.50p | 4,763.50p | 4,828.00p | 2559434 |
25/06/2019 | 4,725.00p | 4,792.50p | 4,717.50p | 4,773.00p | 2386555 |
24/06/2019 | 4,689.00p | 4,751.00p | 4,684.00p | 4,751.00p | 2282747 |
21/06/2019 | 4,687.50p | 4,715.00p | 4,667.00p | 4,689.50p | 5972577 |
20/06/2019 | 4,700.00p | 4,732.00p | 4,638.00p | 4,682.50p | 3266881 |
19/06/2019 | 4,896.50p | 4,903.50p | 4,616.00p | 4,649.00p | 6414467 |
18/06/2019 | 4,810.00p | 4,904.00p | 4,804.00p | 4,877.50p | 5149798 |
17/06/2019 | 4,783.00p | 4,800.00p | 4,747.50p | 4,773.00p | 2334835 |
14/06/2019 | 4,799.50p | 4,830.00p | 4,739.50p | 4,770.00p | 2502901 |
13/06/2019 | 4,702.00p | 4,811.50p | 4,694.50p | 4,806.00p | 2593712 |
12/06/2019 | 4,691.00p | 4,736.00p | 4,640.50p | 4,712.50p | 2276588 |
11/06/2019 | 4,649.00p | 4,725.00p | 4,640.50p | 4,696.50p | 3096586 |
10/06/2019 | 4,551.50p | 4,608.50p | 4,547.50p | 4,587.00p | 1779815 |
07/06/2019 | 4,478.00p | 4,551.50p | 4,470.50p | 4,518.50p | 2678461 |
06/06/2019 | 4,472.00p | 4,554.50p | 4,465.50p | 4,538.50p | 2507337 |
05/06/2019 | 4,612.50p | 4,612.50p | 4,508.50p | 4,521.00p | 2581802 |
04/06/2019 | 4,592.00p | 4,611.50p | 4,557.50p | 4,606.00p | 3003363 |
03/06/2019 | 4,490.00p | 4,600.00p | 4,465.00p | 4,595.00p | 2952692 |
31/05/2019 | 4,569.50p | 4,583.50p | 4,497.00p | 4,536.50p | 3663890 |
30/05/2019 | 4,654.50p | 4,667.00p | 4,635.50p | 4,645.00p | 2210895 |
29/05/2019 | 4,725.50p | 4,730.00p | 4,613.00p | 4,645.00p | 4319292 |
28/05/2019 | 4,771.00p | 4,821.00p | 4,746.00p | 4,776.00p | 6202517 |
24/05/2019 | 4,630.00p | 4,667.50p | 4,630.00p | 4,642.00p | 2495456 |
23/05/2019 | 4,655.00p | 4,680.00p | 4,564.00p | 4,589.50p | 3063330 |
22/05/2019 | 4,683.50p | 4,703.00p | 4,664.00p | 4,675.00p | 1754427 |
21/05/2019 | 4,686.00p | 4,689.50p | 4,606.50p | 4,637.00p | 2804105 |
20/05/2019 | 4,700.00p | 4,711.50p | 4,652.00p | 4,676.50p | 2055580 |
17/05/2019 | 4,680.00p | 4,692.00p | 4,627.00p | 4,673.00p | 2643334 |
16/05/2019 | 4,570.00p | 4,648.00p | 4,562.00p | 4,609.00p | 2635380 |
15/05/2019 | 4,528.50p | 4,544.00p | 4,450.00p | 4,519.50p | 2413026 |
14/05/2019 | 4,394.50p | 4,505.00p | 4,385.50p | 4,505.00p | 3544713 |
13/05/2019 | 4,438.50p | 4,438.50p | 4,361.50p | 4,368.00p | 2426524 |
10/05/2019 | 4,425.00p | 4,449.00p | 4,387.00p | 4,412.00p | 2021826 |
09/05/2019 | 4,363.50p | 4,399.69p | 4,351.00p | 4,371.00p | 3858672 |
08/05/2019 | 4,395.00p | 4,444.50p | 4,380.50p | 4,422.00p | 2857115 |
07/05/2019 | 4,413.50p | 4,488.50p | 4,398.00p | 4,410.00p | 3617891 |
03/05/2019 | 4,365.00p | 4,437.50p | 4,365.00p | 4,407.50p | 1885518 |
02/05/2019 | 4,376.00p | 4,386.50p | 4,348.50p | 4,359.00p | 2772563 |
01/05/2019 | 4,465.00p | 4,482.00p | 4,430.00p | 4,438.50p | 1055450 |
30/04/2019 | 4,472.00p | 4,473.00p | 4,430.00p | 4,465.00p | 2952356 |
29/04/2019 | 4,552.00p | 4,561.50p | 4,508.50p | 4,508.50p | 1822682 |
26/04/2019 | 4,534.50p | 4,545.50p | 4,503.00p | 4,545.00p | 2185918 |
25/04/2019 | 4,547.50p | 4,562.00p | 4,510.00p | 4,543.50p | 2221181 |
24/04/2019 | 4,600.00p | 4,612.00p | 4,526.50p | 4,555.00p | 2712371 |
23/04/2019 | 4,633.00p | 4,645.50p | 4,595.34p | 4,637.00p | 4434273 |
18/04/2019 | 4,550.00p | 4,613.50p | 4,544.38p | 4,600.00p | 3053069 |
17/04/2019 | 4,520.00p | 4,572.00p | 4,497.00p | 4,547.00p | 5118685 |
16/04/2019 | 4,725.00p | 4,755.50p | 4,662.00p | 4,672.50p | 2812226 |
15/04/2019 | 4,758.50p | 4,759.00p | 4,686.00p | 4,702.50p | 2351680 |
12/04/2019 | 4,731.00p | 4,790.50p | 4,707.50p | 4,771.50p | 2541081 |
11/04/2019 | 4,715.00p | 4,730.00p | 4,696.00p | 4,713.00p | 2476411 |
10/04/2019 | 4,725.00p | 4,772.50p | 4,702.50p | 4,762.00p | 2460111 |
09/04/2019 | 4,713.50p | 4,746.00p | 4,698.50p | 4,716.00p | 2776435 |
08/04/2019 | 4,685.00p | 4,718.00p | 4,664.50p | 4,718.00p | 3403243 |
05/04/2019 | 4,610.00p | 4,679.50p | 4,610.00p | 4,664.50p | 2426736 |
04/04/2019 | 4,592.00p | 4,604.00p | 4,572.97p | 4,588.50p | 2956155 |
03/04/2019 | 4,649.00p | 4,664.00p | 4,610.50p | 4,639.00p | 3695972 |
02/04/2019 | 4,555.00p | 4,613.00p | 4,541.00p | 4,604.50p | 2907500 |
01/04/2019 | 4,567.00p | 4,603.50p | 4,532.50p | 4,566.00p | 4158046 |
29/03/2019 | 4,479.00p | 4,496.50p | 4,446.00p | 4,461.00p | 3768979 |
28/03/2019 | 4,375.00p | 4,419.50p | 4,364.00p | 4,383.50p | 2955225 |
27/03/2019 | 4,344.00p | 4,379.00p | 4,319.00p | 4,334.50p | 2812303 |
26/03/2019 | 4,305.00p | 4,336.00p | 4,272.50p | 4,312.50p | 2732331 |
25/03/2019 | 4,208.00p | 4,303.00p | 4,187.00p | 4,299.50p | 3175563 |
22/03/2019 | 4,290.00p | 4,312.00p | 4,215.50p | 4,231.00p | 2517823 |
21/03/2019 | 4,285.00p | 4,311.50p | 4,256.50p | 4,282.50p | 2850862 |
20/03/2019 | 4,110.00p | 4,240.00p | 4,109.50p | 4,204.00p | 4166764 |
19/03/2019 | 4,278.50p | 4,342.17p | 4,274.50p | 4,305.00p | 2668080 |
18/03/2019 | 4,234.00p | 4,278.50p | 4,209.00p | 4,267.00p | 3214592 |
15/03/2019 | 4,183.00p | 4,205.00p | 4,151.00p | 4,151.00p | 5167236 |
14/03/2019 | 4,172.00p | 4,191.50p | 4,136.45p | 4,169.00p | 2770258 |
13/03/2019 | 4,143.00p | 4,199.00p | 4,139.50p | 4,182.50p | 3380008 |
12/03/2019 | 4,169.00p | 4,188.50p | 4,128.50p | 4,170.00p | 3663545 |
11/03/2019 | 4,143.00p | 4,183.50p | 4,120.00p | 4,150.50p | 1970092 |
08/03/2019 | 4,100.00p | 4,121.00p | 4,059.02p | 4,120.00p | 4342123 |
07/03/2019 | 4,161.00p | 4,178.50p | 4,107.50p | 4,144.50p | 4423101 |
06/03/2019 | 4,436.00p | 4,482.00p | 4,434.50p | 4,478.00p | 2648787 |
05/03/2019 | 4,410.00p | 4,450.50p | 4,390.00p | 4,441.50p | 2347531 |
04/03/2019 | 4,405.00p | 4,438.00p | 4,384.50p | 4,395.50p | 2430654 |
01/03/2019 | 4,365.00p | 4,387.50p | 4,349.35p | 4,356.00p | 2602722 |
28/02/2019 | 4,380.00p | 4,380.00p | 4,306.00p | 4,336.00p | 5129393 |
27/02/2019 | 4,450.00p | 4,479.50p | 4,386.00p | 4,425.00p | 4350239 |
26/02/2019 | 4,394.00p | 4,411.00p | 4,345.00p | 4,386.00p | 3350815 |
25/02/2019 | 4,480.00p | 4,489.00p | 4,390.00p | 4,425.00p | 3457012 |
22/02/2019 | 4,423.50p | 4,478.00p | 4,423.50p | 4,465.00p | 3019032 |
21/02/2019 | 4,420.00p | 4,452.50p | 4,354.50p | 4,392.00p | 2890258 |
20/02/2019 | 4,440.00p | 4,465.00p | 4,366.50p | 4,449.00p | 3309381 |
19/02/2019 | 4,355.50p | 4,411.50p | 4,342.72p | 4,404.00p | 2894540 |
18/02/2019 | 4,400.00p | 4,410.00p | 4,360.50p | 4,367.50p | 2286409 |
15/02/2019 | 4,316.00p | 4,427.00p | 4,310.50p | 4,398.00p | 3632467 |
14/02/2019 | 4,375.00p | 4,398.00p | 4,320.00p | 4,347.50p | 3087172 |
13/02/2019 | 4,300.00p | 4,378.50p | 4,292.50p | 4,354.50p | 3566366 |
12/02/2019 | 4,323.50p | 4,331.00p | 4,268.50p | 4,294.50p | 4059180 |
11/02/2019 | 4,317.00p | 4,335.00p | 4,272.50p | 4,287.00p | 3421791 |
08/02/2019 | 4,230.00p | 4,303.50p | 4,230.00p | 4,265.00p | 3535033 |
07/02/2019 | 4,333.00p | 4,351.50p | 4,267.00p | 4,267.00p | 3987834 |
06/02/2019 | 4,304.00p | 4,345.00p | 4,277.00p | 4,298.50p | 3329731 |
05/02/2019 | 4,334.50p | 4,335.50p | 4,287.00p | 4,303.00p | 4197098 |
04/02/2019 | 4,153.00p | 4,267.00p | 4,153.00p | 4,267.00p | 5352000 |
01/02/2019 | 4,210.00p | 4,262.50p | 4,193.90p | 4,230.00p | 3508314 |
31/01/2019 | 4,150.00p | 4,209.00p | 4,137.50p | 4,187.50p | 4919776 |
30/01/2019 | 4,200.00p | 4,206.00p | 4,120.00p | 4,133.50p | 6031471 |
29/01/2019 | 3,958.00p | 4,080.00p | 3,941.50p | 4,077.50p | 5467630 |
28/01/2019 | 3,980.00p | 3,998.00p | 3,903.50p | 3,944.50p | 4796175 |
25/01/2019 | 3,779.00p | 3,892.50p | 3,775.50p | 3,878.00p | 3543893 |
24/01/2019 | 3,760.00p | 3,793.00p | 3,750.00p | 3,765.00p | 3282227 |
23/01/2019 | 3,816.50p | 3,831.50p | 3,755.00p | 3,761.50p | 3436556 |
22/01/2019 | 3,870.00p | 3,894.00p | 3,808.50p | 3,845.50p | 3092474 |
21/01/2019 | 3,900.00p | 3,940.00p | 3,900.00p | 3,931.00p | 1580834 |
18/01/2019 | 3,948.50p | 3,973.00p | 3,891.00p | 3,925.00p | 5012585 |
17/01/2019 | 3,875.50p | 3,915.00p | 3,841.00p | 3,897.00p | 2635131 |
16/01/2019 | 3,929.50p | 3,943.00p | 3,857.00p | 3,879.00p | 2464444 |
15/01/2019 | 3,911.50p | 3,948.00p | 3,874.00p | 3,902.00p | 2595514 |
14/01/2019 | 3,834.00p | 3,885.50p | 3,818.50p | 3,861.00p | 2196072 |
11/01/2019 | 3,900.00p | 3,965.50p | 3,859.50p | 3,867.50p | 2517929 |
10/01/2019 | 3,891.50p | 3,903.50p | 3,835.00p | 3,882.50p | 2951272 |
09/01/2019 | 3,911.50p | 3,941.50p | 3,880.50p | 3,905.50p | 3893615 |
08/01/2019 | 3,813.50p | 3,901.00p | 3,811.00p | 3,861.50p | 3305665 |
07/01/2019 | 3,836.50p | 3,871.50p | 3,804.00p | 3,831.00p | 3236645 |
04/01/2019 | 3,707.50p | 3,810.50p | 3,684.00p | 3,793.50p | 3783970 |
03/01/2019 | 3,660.00p | 3,683.50p | 3,619.50p | 3,643.00p | 3187971 |
02/01/2019 | 3,651.00p | 3,703.00p | 3,587.00p | 3,690.50p | 3475422 |
31/12/2018 | 3,794.00p | 3,804.00p | 3,730.00p | 3,730.00p | 1360730 |
28/12/2018 | 3,755.50p | 3,793.50p | 3,741.00p | 3,762.50p | 1555824 |
27/12/2018 | 3,803.00p | 3,808.00p | 3,686.00p | 3,712.00p | 2569008 |
24/12/2018 | 3,724.00p | 3,799.50p | 3,724.00p | 3,775.00p | 566167 |
21/12/2018 | 3,749.00p | 3,816.00p | 3,737.50p | 3,800.00p | 6812967 |
20/12/2018 | 3,690.00p | 3,786.00p | 3,685.00p | 3,746.50p | 4541007 |
19/12/2018 | 3,732.50p | 3,837.00p | 3,723.00p | 3,823.50p | 5314005 |
18/12/2018 | 3,726.50p | 3,758.50p | 3,702.00p | 3,732.00p | 4166428 |
17/12/2018 | 3,742.50p | 3,771.50p | 3,707.50p | 3,762.50p | 3353549 |
14/12/2018 | 3,661.00p | 3,689.50p | 3,637.11p | 3,675.50p | 3849370 |
13/12/2018 | 3,734.50p | 3,775.00p | 3,715.00p | 3,734.50p | 3836622 |
12/12/2018 | 3,653.50p | 3,729.50p | 3,628.50p | 3,709.50p | 3209327 |
11/12/2018 | 3,576.00p | 3,670.00p | 3,570.50p | 3,642.50p | 3365460 |
10/12/2018 | 3,546.50p | 3,600.00p | 3,511.00p | 3,527.00p | 3754040 |
07/12/2018 | 3,556.00p | 3,651.00p | 3,539.00p | 3,584.50p | 3258169 |
06/12/2018 | 3,596.00p | 3,614.00p | 3,489.00p | 3,513.50p | 4960089 |
05/12/2018 | 3,695.50p | 3,698.00p | 3,649.50p | 3,650.00p | 2127417 |
04/12/2018 | 3,698.00p | 3,734.50p | 3,659.50p | 3,725.50p | 3264748 |
03/12/2018 | 3,766.00p | 3,798.00p | 3,695.50p | 3,701.50p | 6018307 |
30/11/2018 | 3,624.50p | 3,634.00p | 3,559.00p | 3,559.00p | 6129888 |
29/11/2018 | 3,665.00p | 3,671.00p | 3,605.50p | 3,619.00p | 4115521 |
28/11/2018 | 3,578.00p | 3,594.00p | 3,548.50p | 3,566.00p | 4057304 |
27/11/2018 | 3,617.00p | 3,630.00p | 3,530.50p | 3,554.00p | 3819803 |
26/11/2018 | 3,650.00p | 3,674.00p | 3,576.78p | 3,629.00p | 3445960 |
23/11/2018 | 3,742.50p | 3,747.50p | 3,622.50p | 3,642.00p | 3908067 |
22/11/2018 | 3,830.00p | 3,830.00p | 3,755.50p | 3,768.00p | 2108080 |
21/11/2018 | 3,799.00p | 3,859.50p | 3,789.00p | 3,850.00p | 2611810 |
20/11/2018 | 3,864.00p | 3,894.00p | 3,773.50p | 3,808.00p | 3279829 |
19/11/2018 | 3,943.50p | 3,955.00p | 3,884.50p | 3,889.00p | 2742179 |
16/11/2018 | 3,871.00p | 3,935.00p | 3,800.50p | 3,910.00p | 4101363 |
15/11/2018 | 3,778.00p | 3,812.00p | 3,753.50p | 3,800.50p | 4476057 |
14/11/2018 | 3,800.00p | 3,806.50p | 3,678.00p | 3,710.00p | 5594813 |
13/11/2018 | 3,914.00p | 3,915.00p | 3,798.50p | 3,846.00p | 6241370 |
12/11/2018 | 4,001.00p | 4,016.00p | 3,885.00p | 3,885.00p | 5762061 |
09/11/2018 | 3,941.00p | 3,948.00p | 3,812.00p | 3,849.50p | 3385471 |
08/11/2018 | 3,951.00p | 3,986.00p | 3,945.50p | 3,979.50p | 4013778 |
07/11/2018 | 3,900.00p | 3,992.50p | 3,897.00p | 3,930.50p | 2540961 |
06/11/2018 | 3,940.00p | 3,951.22p | 3,861.50p | 3,868.50p | 2595409 |
05/11/2018 | 3,861.50p | 3,958.00p | 3,860.50p | 3,924.00p | 3556059 |
02/11/2018 | 3,943.00p | 3,966.50p | 3,830.50p | 3,853.00p | 3432281 |
01/11/2018 | 3,790.00p | 3,881.00p | 3,763.50p | 3,855.50p | 3198595 |
31/10/2018 | 3,765.50p | 3,848.50p | 3,745.49p | 3,803.50p | 3727948 |
30/10/2018 | 3,720.00p | 3,763.00p | 3,684.00p | 3,707.50p | 2619608 |
29/10/2018 | 3,680.00p | 3,804.00p | 3,659.00p | 3,724.00p | 2933363 |
26/10/2018 | 3,600.00p | 3,664.50p | 3,554.00p | 3,664.50p | 3227727 |
25/10/2018 | 3,562.50p | 3,682.50p | 3,550.00p | 3,655.50p | 3394285 |
24/10/2018 | 3,674.00p | 3,701.00p | 3,597.50p | 3,599.50p | 3454840 |
23/10/2018 | 3,689.50p | 3,695.00p | 3,589.00p | 3,628.50p | 3451428 |
22/10/2018 | 3,725.50p | 3,757.60p | 3,693.50p | 3,700.00p | 2575208 |
19/10/2018 | 3,746.00p | 3,752.50p | 3,675.00p | 3,677.00p | 3028257 |
18/10/2018 | 3,720.50p | 3,807.00p | 3,718.50p | 3,733.00p | 2857038 |
17/10/2018 | 3,768.50p | 3,837.00p | 3,726.00p | 3,794.00p | 4599912 |
16/10/2018 | 3,713.00p | 3,749.50p | 3,686.50p | 3,738.00p | 3493507 |
15/10/2018 | 3,670.50p | 3,744.00p | 3,652.50p | 3,736.50p | 2586614 |
12/10/2018 | 3,700.00p | 3,743.50p | 3,670.00p | 3,674.50p | 3160677 |
11/10/2018 | 3,601.00p | 3,681.50p | 3,558.00p | 3,629.00p | 5564167 |
10/10/2018 | 3,789.50p | 3,796.50p | 3,638.50p | 3,646.00p | 4299761 |
09/10/2018 | 3,761.00p | 3,798.00p | 3,738.90p | 3,793.50p | 4207930 |
08/10/2018 | 3,751.00p | 3,787.00p | 3,733.50p | 3,733.50p | 2924095 |
05/10/2018 | 3,876.50p | 3,877.00p | 3,717.50p | 3,744.50p | 4286076 |
04/10/2018 | 3,922.00p | 3,956.00p | 3,885.50p | 3,901.50p | 3302051 |
03/10/2018 | 3,885.00p | 3,939.50p | 3,871.50p | 3,917.50p | 3594527 |
02/10/2018 | 3,838.00p | 3,901.00p | 3,813.85p | 3,890.50p | 3306756 |
01/10/2018 | 3,880.50p | 3,892.00p | 3,821.00p | 3,843.00p | 3021604 |
28/09/2018 | 3,882.00p | 3,903.50p | 3,840.00p | 3,880.00p | 3395454 |
27/09/2018 | 3,872.00p | 3,894.00p | 3,850.00p | 3,877.50p | 2860068 |
26/09/2018 | 3,941.00p | 3,948.00p | 3,878.19p | 3,886.00p | 3873910 |
25/09/2018 | 3,898.50p | 3,970.00p | 3,870.00p | 3,957.00p | 4372321 |
24/09/2018 | 3,891.00p | 3,926.00p | 3,858.50p | 3,909.00p | 4074985 |
21/09/2018 | 3,905.00p | 3,922.00p | 3,877.00p | 3,921.00p | 7308713 |
20/09/2018 | 3,798.00p | 3,844.00p | 3,771.50p | 3,817.00p | 8789756 |
*Close Price adjusted for both dividends and splits