Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/04/2020 | 1,153.50p | 1,211.50p | 1,138.00p | 1,210.00p | 1614224 |
07/04/2020 | 1,108.00p | 1,211.00p | 1,088.50p | 1,180.00p | 1830655 |
06/04/2020 | 1,058.00p | 1,087.00p | 1,023.50p | 1,087.00p | 1911552 |
03/04/2020 | 1,122.00p | 1,122.00p | 1,059.00p | 1,060.50p | 1229674 |
02/04/2020 | 1,122.00p | 1,168.00p | 1,074.00p | 1,138.00p | 1739154 |
01/04/2020 | 1,165.50p | 1,191.50p | 1,110.50p | 1,125.50p | 1908611 |
31/03/2020 | 1,167.50p | 1,226.00p | 1,146.00p | 1,226.00p | 2245687 |
30/03/2020 | 1,098.50p | 1,126.00p | 1,066.50p | 1,115.50p | 2024490 |
27/03/2020 | 1,116.00p | 1,142.50p | 1,073.00p | 1,103.00p | 1422857 |
26/03/2020 | 1,066.50p | 1,145.50p | 1,059.50p | 1,143.00p | 1747277 |
25/03/2020 | 1,051.50p | 1,118.50p | 1,030.50p | 1,118.50p | 1821171 |
24/03/2020 | 932.00p | 1,018.50p | 867.60p | 1,016.50p | 2155492 |
23/03/2020 | 863.00p | 951.20p | 810.00p | 891.20p | 1873062 |
20/03/2020 | 920.80p | 954.20p | 892.10p | 933.40p | 2711445 |
19/03/2020 | 839.20p | 922.40p | 796.80p | 878.20p | 2465493 |
18/03/2020 | 838.60p | 859.40p | 790.00p | 814.60p | 3716870 |
17/03/2020 | 987.20p | 1,008.00p | 824.40p | 866.60p | 3645805 |
16/03/2020 | 973.80p | 975.80p | 910.00p | 961.40p | 2456564 |
13/03/2020 | 1,062.50p | 1,098.50p | 985.80p | 1,037.00p | 2478711 |
12/03/2020 | 1,096.50p | 1,100.82p | 995.80p | 1,016.00p | 2827367 |
11/03/2020 | 1,276.50p | 1,282.50p | 1,171.00p | 1,180.00p | 1859946 |
10/03/2020 | 1,270.50p | 1,320.00p | 1,248.00p | 1,251.50p | 1564914 |
09/03/2020 | 1,263.00p | 1,300.00p | 1,236.00p | 1,252.50p | 1820974 |
06/03/2020 | 1,498.00p | 1,506.00p | 1,401.50p | 1,410.00p | 1816437 |
05/03/2020 | 1,574.00p | 1,582.00p | 1,522.00p | 1,530.00p | 913987 |
04/03/2020 | 1,559.00p | 1,592.00p | 1,553.00p | 1,567.50p | 673278 |
03/03/2020 | 1,551.00p | 1,584.00p | 1,538.00p | 1,557.50p | 1209354 |
02/03/2020 | 1,589.50p | 1,589.50p | 1,502.50p | 1,532.50p | 1497133 |
28/02/2020 | 1,531.50p | 1,592.00p | 1,495.50p | 1,533.00p | 2401674 |
27/02/2020 | 1,636.00p | 1,636.00p | 1,583.00p | 1,592.00p | 1291157 |
26/02/2020 | 1,626.00p | 1,657.00p | 1,597.50p | 1,657.00p | 802871 |
25/02/2020 | 1,667.50p | 1,679.50p | 1,632.50p | 1,639.00p | 1177118 |
24/02/2020 | 1,708.00p | 1,709.00p | 1,647.00p | 1,668.00p | 741830 |
21/02/2020 | 1,761.00p | 1,761.50p | 1,734.00p | 1,745.50p | 407585 |
20/02/2020 | 1,748.50p | 1,772.50p | 1,748.50p | 1,757.00p | 473099 |
19/02/2020 | 1,742.50p | 1,760.00p | 1,740.50p | 1,760.00p | 384950 |
18/02/2020 | 1,728.00p | 1,749.50p | 1,723.50p | 1,734.00p | 425514 |
17/02/2020 | 1,736.50p | 1,749.50p | 1,730.00p | 1,746.00p | 308669 |
14/02/2020 | 1,743.50p | 1,755.00p | 1,732.50p | 1,738.00p | 413369 |
13/02/2020 | 1,778.50p | 1,778.50p | 1,734.00p | 1,750.50p | 530189 |
12/02/2020 | 1,774.50p | 1,774.50p | 1,752.00p | 1,769.50p | 616442 |
11/02/2020 | 1,745.00p | 1,768.50p | 1,735.50p | 1,768.50p | 578328 |
10/02/2020 | 1,722.50p | 1,745.00p | 1,722.50p | 1,736.00p | 322257 |
07/02/2020 | 1,741.00p | 1,761.00p | 1,727.00p | 1,740.00p | 584231 |
06/02/2020 | 1,761.50p | 1,769.50p | 1,747.50p | 1,749.00p | 463053 |
05/02/2020 | 1,706.50p | 1,762.00p | 1,703.00p | 1,748.00p | 832990 |
04/02/2020 | 1,709.50p | 1,738.50p | 1,708.50p | 1,714.00p | 1004468 |
03/02/2020 | 1,695.00p | 1,706.50p | 1,689.71p | 1,698.00p | 1090767 |
31/01/2020 | 1,723.50p | 1,733.50p | 1,689.50p | 1,689.50p | 954742 |
30/01/2020 | 1,723.00p | 1,735.00p | 1,711.00p | 1,722.00p | 746214 |
29/01/2020 | 1,724.00p | 1,739.00p | 1,713.20p | 1,737.50p | 555806 |
28/01/2020 | 1,705.50p | 1,725.00p | 1,693.50p | 1,719.50p | 571475 |
27/01/2020 | 1,714.00p | 1,720.50p | 1,696.50p | 1,700.00p | 329800 |
24/01/2020 | 1,731.50p | 1,760.50p | 1,725.00p | 1,742.50p | 538856 |
23/01/2020 | 1,737.00p | 1,737.00p | 1,709.51p | 1,712.50p | 522897 |
22/01/2020 | 1,740.50p | 1,751.50p | 1,728.50p | 1,729.50p | 375643 |
21/01/2020 | 1,746.00p | 1,746.00p | 1,726.50p | 1,734.50p | 239419 |
20/01/2020 | 1,730.00p | 1,754.00p | 1,730.00p | 1,751.00p | 397687 |
17/01/2020 | 1,731.00p | 1,737.50p | 1,718.50p | 1,733.00p | 854779 |
16/01/2020 | 1,746.00p | 1,746.00p | 1,712.50p | 1,717.50p | 564638 |
15/01/2020 | 1,727.00p | 1,736.50p | 1,721.00p | 1,734.00p | 634284 |
14/01/2020 | 1,748.50p | 1,753.00p | 1,727.00p | 1,733.50p | 774657 |
13/01/2020 | 1,741.00p | 1,758.11p | 1,741.00p | 1,747.00p | 421169 |
10/01/2020 | 1,760.00p | 1,760.00p | 1,737.00p | 1,743.50p | 609277 |
09/01/2020 | 1,745.00p | 1,758.50p | 1,740.50p | 1,748.00p | 637089 |
08/01/2020 | 1,732.00p | 1,760.50p | 1,719.50p | 1,745.00p | 1066535 |
07/01/2020 | 1,715.50p | 1,737.50p | 1,706.00p | 1,720.00p | 883614 |
06/01/2020 | 1,692.00p | 1,700.00p | 1,680.70p | 1,699.00p | 487075 |
03/01/2020 | 1,705.50p | 1,711.00p | 1,689.00p | 1,709.00p | 373226 |
02/01/2020 | 1,716.00p | 1,739.50p | 1,698.00p | 1,726.00p | 750197 |
31/12/2019 | 1,684.50p | 1,688.50p | 1,673.00p | 1,687.00p | 203426 |
30/12/2019 | 1,706.00p | 1,713.50p | 1,686.50p | 1,686.50p | 315670 |
27/12/2019 | 1,703.50p | 1,719.50p | 1,693.96p | 1,714.50p | 309143 |
24/12/2019 | 1,714.50p | 1,714.50p | 1,693.00p | 1,695.50p | 131657 |
23/12/2019 | 1,707.50p | 1,722.00p | 1,693.50p | 1,701.50p | 401549 |
20/12/2019 | 1,715.00p | 1,723.50p | 1,705.00p | 1,707.00p | 923865 |
19/12/2019 | 1,705.00p | 1,706.50p | 1,688.50p | 1,706.00p | 691717 |
18/12/2019 | 1,707.00p | 1,723.00p | 1,697.00p | 1,697.00p | 541533 |
17/12/2019 | 1,681.50p | 1,715.00p | 1,673.50p | 1,704.50p | 914319 |
16/12/2019 | 1,630.50p | 1,685.50p | 1,630.00p | 1,678.50p | 686427 |
13/12/2019 | 1,620.00p | 1,650.00p | 1,614.00p | 1,619.50p | 789836 |
12/12/2019 | 1,604.50p | 1,620.50p | 1,595.00p | 1,610.00p | 561782 |
11/12/2019 | 1,599.50p | 1,609.00p | 1,592.00p | 1,600.50p | 608726 |
10/12/2019 | 1,606.00p | 1,606.00p | 1,580.40p | 1,599.50p | 590257 |
09/12/2019 | 1,601.00p | 1,609.76p | 1,596.50p | 1,607.00p | 472157 |
06/12/2019 | 1,603.00p | 1,618.50p | 1,602.00p | 1,610.00p | 816373 |
05/12/2019 | 1,604.50p | 1,610.50p | 1,586.00p | 1,596.00p | 666290 |
04/12/2019 | 1,601.50p | 1,616.50p | 1,589.34p | 1,598.50p | 1579684 |
03/12/2019 | 1,635.00p | 1,646.00p | 1,595.00p | 1,595.00p | 967644 |
02/12/2019 | 1,662.50p | 1,682.00p | 1,637.50p | 1,638.50p | 566755 |
29/11/2019 | 1,661.00p | 1,682.00p | 1,661.00p | 1,661.00p | 768536 |
28/11/2019 | 1,667.00p | 1,691.00p | 1,664.00p | 1,679.50p | 342031 |
27/11/2019 | 1,695.00p | 1,702.50p | 1,681.50p | 1,682.00p | 441768 |
26/11/2019 | 1,673.00p | 1,694.50p | 1,663.00p | 1,682.50p | 1357097 |
25/11/2019 | 1,643.50p | 1,674.50p | 1,643.50p | 1,674.50p | 484276 |
22/11/2019 | 1,624.00p | 1,652.00p | 1,621.00p | 1,642.50p | 471372 |
21/11/2019 | 1,625.50p | 1,625.50p | 1,604.00p | 1,625.00p | 789702 |
20/11/2019 | 1,655.00p | 1,655.00p | 1,631.50p | 1,633.00p | 710295 |
19/11/2019 | 1,630.00p | 1,671.50p | 1,624.00p | 1,658.50p | 880186 |
18/11/2019 | 1,633.00p | 1,640.50p | 1,608.00p | 1,612.50p | 1310347 |
15/11/2019 | 1,644.50p | 1,650.50p | 1,612.50p | 1,635.00p | 814877 |
14/11/2019 | 1,667.50p | 1,670.63p | 1,629.00p | 1,632.50p | 832661 |
13/11/2019 | 1,620.00p | 1,694.00p | 1,616.00p | 1,668.00p | 1089990 |
12/11/2019 | 1,635.00p | 1,644.50p | 1,615.00p | 1,618.00p | 816646 |
11/11/2019 | 1,658.00p | 1,660.00p | 1,630.00p | 1,633.50p | 424403 |
08/11/2019 | 1,678.00p | 1,678.00p | 1,653.50p | 1,659.50p | 541375 |
07/11/2019 | 1,652.50p | 1,675.50p | 1,652.50p | 1,670.00p | 696722 |
06/11/2019 | 1,669.50p | 1,675.00p | 1,642.50p | 1,650.00p | 693671 |
05/11/2019 | 1,660.00p | 1,672.00p | 1,647.50p | 1,667.50p | 564042 |
04/11/2019 | 1,645.00p | 1,662.00p | 1,642.00p | 1,651.50p | 753604 |
01/11/2019 | 1,618.50p | 1,644.50p | 1,618.50p | 1,640.00p | 622995 |
31/10/2019 | 1,633.50p | 1,637.00p | 1,611.50p | 1,613.50p | 588378 |
30/10/2019 | 1,612.50p | 1,624.50p | 1,608.00p | 1,623.00p | 522072 |
29/10/2019 | 1,634.50p | 1,634.50p | 1,618.50p | 1,622.50p | 604168 |
28/10/2019 | 1,614.00p | 1,633.50p | 1,603.00p | 1,633.00p | 566045 |
25/10/2019 | 1,596.00p | 1,609.00p | 1,593.50p | 1,608.00p | 522827 |
24/10/2019 | 1,599.00p | 1,607.50p | 1,589.00p | 1,594.00p | 466753 |
23/10/2019 | 1,572.00p | 1,597.00p | 1,572.00p | 1,591.50p | 824707 |
22/10/2019 | 1,595.50p | 1,598.50p | 1,578.00p | 1,578.00p | 568638 |
21/10/2019 | 1,572.00p | 1,600.00p | 1,572.00p | 1,592.00p | 452052 |
18/10/2019 | 1,564.50p | 1,580.50p | 1,560.50p | 1,577.00p | 827830 |
17/10/2019 | 1,586.00p | 1,587.00p | 1,570.00p | 1,575.50p | 718113 |
16/10/2019 | 1,607.50p | 1,615.50p | 1,595.00p | 1,611.50p | 1124360 |
15/10/2019 | 1,599.00p | 1,612.50p | 1,584.00p | 1,603.00p | 755557 |
14/10/2019 | 1,591.00p | 1,591.00p | 1,564.50p | 1,587.00p | 923415 |
11/10/2019 | 1,556.50p | 1,577.50p | 1,542.00p | 1,577.50p | 970522 |
10/10/2019 | 1,543.00p | 1,569.50p | 1,534.00p | 1,569.50p | 926470 |
09/10/2019 | 1,531.00p | 1,548.50p | 1,525.50p | 1,537.00p | 537932 |
08/10/2019 | 1,550.50p | 1,551.50p | 1,530.50p | 1,531.00p | 1625624 |
07/10/2019 | 1,521.50p | 1,542.00p | 1,518.00p | 1,542.00p | 989785 |
04/10/2019 | 1,536.00p | 1,536.00p | 1,512.00p | 1,528.00p | 845583 |
03/10/2019 | 1,530.00p | 1,532.00p | 1,504.50p | 1,524.50p | 800441 |
02/10/2019 | 1,550.00p | 1,552.00p | 1,521.50p | 1,526.00p | 969710 |
01/10/2019 | 1,569.50p | 1,581.50p | 1,557.00p | 1,563.00p | 995213 |
30/09/2019 | 1,574.00p | 1,590.50p | 1,566.00p | 1,570.00p | 970474 |
27/09/2019 | 1,565.50p | 1,581.00p | 1,565.50p | 1,570.00p | 895792 |
26/09/2019 | 1,569.50p | 1,587.50p | 1,566.00p | 1,570.00p | 715507 |
25/09/2019 | 1,557.00p | 1,570.00p | 1,547.00p | 1,569.50p | 881257 |
24/09/2019 | 1,573.00p | 1,581.00p | 1,553.50p | 1,575.50p | 1107139 |
23/09/2019 | 1,650.00p | 1,654.50p | 1,557.29p | 1,559.00p | 1164000 |
20/09/2019 | 1,608.00p | 1,683.50p | 1,606.50p | 1,638.00p | 2055480 |
19/09/2019 | 1,640.50p | 1,657.00p | 1,637.50p | 1,640.50p | 1098868 |
18/09/2019 | 1,664.00p | 1,665.00p | 1,651.50p | 1,653.50p | 885306 |
17/09/2019 | 1,657.00p | 1,670.00p | 1,649.00p | 1,663.00p | 771147 |
16/09/2019 | 1,672.50p | 1,685.39p | 1,660.00p | 1,660.00p | 813774 |
13/09/2019 | 1,680.00p | 1,695.00p | 1,680.00p | 1,692.00p | 814399 |
12/09/2019 | 1,699.50p | 1,699.50p | 1,675.50p | 1,685.00p | 562279 |
11/09/2019 | 1,675.00p | 1,688.50p | 1,665.00p | 1,683.50p | 981046 |
10/09/2019 | 1,671.50p | 1,677.00p | 1,653.50p | 1,661.50p | 964138 |
09/09/2019 | 1,691.50p | 1,699.50p | 1,670.00p | 1,675.00p | 678837 |
06/09/2019 | 1,681.50p | 1,691.00p | 1,678.50p | 1,686.00p | 815646 |
05/09/2019 | 1,699.50p | 1,701.00p | 1,667.50p | 1,687.00p | 759405 |
04/09/2019 | 1,672.50p | 1,689.50p | 1,672.50p | 1,679.00p | 753129 |
03/09/2019 | 1,680.50p | 1,696.00p | 1,664.50p | 1,670.50p | 682456 |
02/09/2019 | 1,681.00p | 1,698.00p | 1,665.00p | 1,678.50p | 894242 |
30/08/2019 | 1,642.00p | 1,685.00p | 1,632.50p | 1,669.50p | 2221598 |
29/08/2019 | 1,580.00p | 1,639.00p | 1,580.00p | 1,638.50p | 1284317 |
28/08/2019 | 1,571.50p | 1,571.50p | 1,542.50p | 1,558.50p | 790333 |
27/08/2019 | 1,580.00p | 1,580.00p | 1,549.50p | 1,572.50p | 1059356 |
23/08/2019 | 1,589.00p | 1,604.00p | 1,583.00p | 1,583.50p | 491111 |
22/08/2019 | 1,588.00p | 1,597.50p | 1,577.00p | 1,584.50p | 683146 |
21/08/2019 | 1,563.50p | 1,599.00p | 1,563.50p | 1,594.00p | 681146 |
20/08/2019 | 1,576.00p | 1,584.00p | 1,562.50p | 1,565.00p | 389030 |
19/08/2019 | 1,565.00p | 1,583.00p | 1,559.00p | 1,572.00p | 515224 |
16/08/2019 | 1,549.50p | 1,554.00p | 1,531.50p | 1,554.00p | 843020 |
15/08/2019 | 1,548.50p | 1,552.00p | 1,510.50p | 1,530.00p | 734290 |
14/08/2019 | 1,576.00p | 1,576.00p | 1,541.10p | 1,545.50p | 480802 |
13/08/2019 | 1,553.50p | 1,569.50p | 1,533.00p | 1,569.50p | 666948 |
12/08/2019 | 1,562.00p | 1,575.00p | 1,543.00p | 1,550.50p | 735935 |
09/08/2019 | 1,567.50p | 1,574.50p | 1,553.50p | 1,556.50p | 738613 |
08/08/2019 | 1,547.50p | 1,570.00p | 1,542.00p | 1,570.00p | 378125 |
07/08/2019 | 1,535.00p | 1,551.50p | 1,528.50p | 1,536.00p | 640736 |
06/08/2019 | 1,525.00p | 1,558.00p | 1,525.00p | 1,535.00p | 528560 |
05/08/2019 | 1,576.00p | 1,576.00p | 1,539.00p | 1,548.50p | 820311 |
02/08/2019 | 1,634.00p | 1,634.00p | 1,599.00p | 1,604.00p | 669462 |
01/08/2019 | 1,635.00p | 1,662.50p | 1,631.00p | 1,662.00p | 621720 |
31/07/2019 | 1,650.50p | 1,658.00p | 1,642.00p | 1,642.00p | 1418815 |
30/07/2019 | 1,669.50p | 1,676.50p | 1,653.00p | 1,654.00p | 604986 |
29/07/2019 | 1,634.00p | 1,670.50p | 1,634.00p | 1,666.00p | 593143 |
26/07/2019 | 1,630.50p | 1,641.00p | 1,623.50p | 1,639.50p | 466982 |
25/07/2019 | 1,630.50p | 1,655.00p | 1,628.00p | 1,630.50p | 909907 |
24/07/2019 | 1,619.00p | 1,629.50p | 1,610.00p | 1,626.00p | 579798 |
23/07/2019 | 1,589.00p | 1,628.50p | 1,589.00p | 1,615.00p | 649274 |
22/07/2019 | 1,580.50p | 1,590.50p | 1,577.00p | 1,587.50p | 525397 |
19/07/2019 | 1,588.00p | 1,589.50p | 1,574.50p | 1,586.00p | 515807 |
18/07/2019 | 1,598.00p | 1,598.00p | 1,577.50p | 1,580.00p | 601800 |
17/07/2019 | 1,606.00p | 1,620.00p | 1,599.00p | 1,606.00p | 460397 |
16/07/2019 | 1,606.50p | 1,616.00p | 1,600.00p | 1,610.50p | 659818 |
15/07/2019 | 1,592.50p | 1,616.50p | 1,592.50p | 1,608.50p | 479415 |
12/07/2019 | 1,581.00p | 1,600.00p | 1,579.00p | 1,592.50p | 488616 |
11/07/2019 | 1,570.50p | 1,575.00p | 1,564.50p | 1,574.50p | 533991 |
10/07/2019 | 1,566.50p | 1,577.00p | 1,563.00p | 1,565.00p | 590526 |
09/07/2019 | 1,581.50p | 1,582.00p | 1,565.00p | 1,572.00p | 444830 |
08/07/2019 | 1,602.50p | 1,608.00p | 1,585.00p | 1,588.00p | 457685 |
05/07/2019 | 1,618.50p | 1,622.00p | 1,596.00p | 1,601.50p | 588347 |
04/07/2019 | 1,619.50p | 1,625.50p | 1,615.50p | 1,620.50p | 897097 |
03/07/2019 | 1,604.00p | 1,620.50p | 1,594.00p | 1,620.50p | 682313 |
02/07/2019 | 1,598.50p | 1,601.00p | 1,590.00p | 1,600.00p | 743034 |
01/07/2019 | 1,576.50p | 1,593.50p | 1,576.50p | 1,589.50p | 588546 |
28/06/2019 | 1,549.50p | 1,567.00p | 1,547.50p | 1,565.00p | 686441 |
*Close Price adjusted for both dividends and splits