Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/06/2019 | 1,065.00p | 1,098.50p | 1,063.25p | 1,087.00p | 2313285 |
19/06/2019 | 1,046.00p | 1,066.50p | 1,046.00p | 1,062.50p | 1283849 |
18/06/2019 | 1,050.50p | 1,060.50p | 1,039.00p | 1,059.00p | 1269729 |
17/06/2019 | 1,046.00p | 1,056.50p | 1,045.00p | 1,050.00p | 990514 |
14/06/2019 | 1,054.00p | 1,054.00p | 1,033.00p | 1,042.50p | 1520755 |
13/06/2019 | 1,059.00p | 1,065.00p | 1,053.00p | 1,054.50p | 1274951 |
12/06/2019 | 1,053.00p | 1,060.00p | 1,051.50p | 1,056.00p | 1095384 |
11/06/2019 | 1,059.50p | 1,065.00p | 1,054.00p | 1,059.50p | 1276775 |
10/06/2019 | 1,054.00p | 1,056.50p | 1,042.50p | 1,056.50p | 1060408 |
07/06/2019 | 1,040.00p | 1,046.00p | 1,037.00p | 1,044.50p | 1293416 |
06/06/2019 | 1,048.00p | 1,048.00p | 1,030.50p | 1,037.00p | 1427859 |
05/06/2019 | 1,038.00p | 1,058.00p | 1,030.50p | 1,042.00p | 2261887 |
04/06/2019 | 1,012.00p | 1,035.50p | 989.00p | 1,035.50p | 2497018 |
03/06/2019 | 1,040.00p | 1,040.00p | 1,018.00p | 1,028.50p | 1651110 |
31/05/2019 | 1,044.50p | 1,051.50p | 1,033.50p | 1,046.50p | 2067412 |
30/05/2019 | 1,064.50p | 1,073.50p | 1,064.50p | 1,069.50p | 996228 |
29/05/2019 | 1,072.50p | 1,076.50p | 1,054.50p | 1,062.50p | 1224454 |
28/05/2019 | 1,084.00p | 1,086.00p | 1,076.00p | 1,083.50p | 3857016 |
24/05/2019 | 1,084.00p | 1,091.50p | 1,080.00p | 1,080.00p | 1772407 |
23/05/2019 | 1,101.00p | 1,106.07p | 1,068.50p | 1,073.50p | 1839218 |
22/05/2019 | 1,122.50p | 1,126.50p | 1,108.00p | 1,108.00p | 1597575 |
21/05/2019 | 1,117.00p | 1,125.50p | 1,112.50p | 1,120.00p | 1268604 |
20/05/2019 | 1,135.00p | 1,137.50p | 1,106.50p | 1,115.00p | 1080427 |
17/05/2019 | 1,138.00p | 1,138.00p | 1,121.50p | 1,128.00p | 868411 |
16/05/2019 | 1,111.00p | 1,143.00p | 1,103.50p | 1,143.00p | 1820755 |
15/05/2019 | 1,105.00p | 1,110.00p | 1,091.00p | 1,110.00p | 1761045 |
14/05/2019 | 1,075.00p | 1,101.50p | 1,075.00p | 1,100.50p | 1487875 |
13/05/2019 | 1,101.00p | 1,103.00p | 1,082.50p | 1,085.00p | 2286197 |
10/05/2019 | 1,108.00p | 1,117.50p | 1,097.50p | 1,101.00p | 783826 |
09/05/2019 | 1,122.00p | 1,122.00p | 1,092.50p | 1,096.50p | 2079057 |
08/05/2019 | 1,107.50p | 1,118.50p | 1,102.00p | 1,113.00p | 1586192 |
07/05/2019 | 1,128.00p | 1,135.00p | 1,113.00p | 1,118.50p | 1613357 |
03/05/2019 | 1,117.00p | 1,131.00p | 1,117.00p | 1,126.00p | 2071234 |
02/05/2019 | 1,111.00p | 1,127.50p | 1,107.00p | 1,125.00p | 1160000 |
01/05/2019 | 1,132.00p | 1,137.50p | 1,120.50p | 1,125.00p | 477349 |
30/04/2019 | 1,135.50p | 1,138.50p | 1,116.50p | 1,121.50p | 2007823 |
29/04/2019 | 1,142.00p | 1,146.50p | 1,129.00p | 1,134.50p | 1258954 |
26/04/2019 | 1,134.00p | 1,139.00p | 1,126.50p | 1,132.00p | 1686377 |
25/04/2019 | 1,133.00p | 1,138.00p | 1,118.00p | 1,130.00p | 1678018 |
24/04/2019 | 1,131.00p | 1,132.68p | 1,123.00p | 1,126.00p | 1721769 |
23/04/2019 | 1,120.00p | 1,128.00p | 1,107.50p | 1,128.00p | 1159791 |
18/04/2019 | 1,121.00p | 1,124.50p | 1,106.00p | 1,113.50p | 1221381 |
17/04/2019 | 1,121.50p | 1,130.50p | 1,116.50p | 1,121.50p | 1336464 |
16/04/2019 | 1,089.50p | 1,117.50p | 1,085.00p | 1,117.00p | 1610026 |
15/04/2019 | 1,096.50p | 1,096.50p | 1,084.50p | 1,087.00p | 987693 |
12/04/2019 | 1,085.50p | 1,096.50p | 1,076.50p | 1,091.50p | 1319907 |
11/04/2019 | 1,051.00p | 1,082.50p | 1,050.50p | 1,082.50p | 1648901 |
10/04/2019 | 1,058.50p | 1,058.50p | 1,048.00p | 1,048.00p | 934144 |
09/04/2019 | 1,055.50p | 1,068.50p | 1,052.15p | 1,056.00p | 960178 |
08/04/2019 | 1,064.00p | 1,064.50p | 1,045.50p | 1,053.00p | 1477062 |
05/04/2019 | 1,049.00p | 1,061.50p | 1,046.00p | 1,059.50p | 1188226 |
04/04/2019 | 1,051.50p | 1,052.00p | 1,039.50p | 1,043.00p | 1294388 |
03/04/2019 | 1,068.00p | 1,081.00p | 1,066.50p | 1,077.00p | 1339171 |
02/04/2019 | 1,051.00p | 1,063.50p | 1,048.00p | 1,061.50p | 1724944 |
01/04/2019 | 1,026.50p | 1,049.50p | 1,021.00p | 1,045.00p | 1313784 |
29/03/2019 | 1,024.00p | 1,032.50p | 1,017.00p | 1,028.00p | 2855535 |
28/03/2019 | 1,004.00p | 1,020.50p | 1,004.00p | 1,018.50p | 1420114 |
27/03/2019 | 1,007.00p | 1,012.50p | 999.20p | 1,007.00p | 1105963 |
26/03/2019 | 996.80p | 1,003.00p | 985.40p | 1,001.50p | 1392350 |
25/03/2019 | 1,006.50p | 1,009.00p | 989.40p | 992.40p | 2014954 |
22/03/2019 | 1,030.50p | 1,033.50p | 1,002.50p | 1,007.00p | 1013775 |
21/03/2019 | 1,037.00p | 1,041.00p | 1,027.50p | 1,028.50p | 1580448 |
20/03/2019 | 1,064.50p | 1,069.50p | 1,042.50p | 1,042.50p | 1584776 |
19/03/2019 | 1,070.50p | 1,073.50p | 1,064.00p | 1,065.00p | 1511256 |
18/03/2019 | 1,070.00p | 1,077.50p | 1,060.00p | 1,070.00p | 1612751 |
15/03/2019 | 1,044.50p | 1,065.00p | 1,033.50p | 1,062.50p | 3402736 |
14/03/2019 | 1,015.00p | 1,039.50p | 1,011.00p | 1,039.50p | 2611549 |
13/03/2019 | 1,010.00p | 1,027.50p | 1,010.00p | 1,018.50p | 1644598 |
12/03/2019 | 1,003.50p | 1,035.00p | 998.00p | 1,017.50p | 2507430 |
11/03/2019 | 1,009.00p | 1,017.00p | 997.80p | 999.40p | 1342116 |
08/03/2019 | 1,000.00p | 1,003.00p | 992.80p | 995.40p | 1797150 |
07/03/2019 | 1,012.00p | 1,024.50p | 1,006.41p | 1,008.50p | 1938185 |
06/03/2019 | 1,011.50p | 1,020.00p | 1,006.00p | 1,020.00p | 1697569 |
05/03/2019 | 1,013.00p | 1,014.50p | 1,003.50p | 1,010.00p | 1672075 |
04/03/2019 | 999.00p | 1,011.00p | 991.60p | 1,005.00p | 1538608 |
01/03/2019 | 980.00p | 998.00p | 973.40p | 996.00p | 2198448 |
28/02/2019 | 942.60p | 976.60p | 930.20p | 972.40p | 2242379 |
27/02/2019 | 947.60p | 979.76p | 933.40p | 941.20p | 3047054 |
26/02/2019 | 957.20p | 981.40p | 957.20p | 976.80p | 1289632 |
25/02/2019 | 957.00p | 975.40p | 957.00p | 969.80p | 1196412 |
22/02/2019 | 961.20p | 967.80p | 952.60p | 956.60p | 959553 |
21/02/2019 | 947.60p | 962.80p | 944.40p | 956.40p | 1312992 |
20/02/2019 | 927.20p | 947.60p | 927.20p | 947.60p | 1870164 |
19/02/2019 | 947.20p | 950.40p | 927.00p | 927.40p | 1587891 |
18/02/2019 | 946.80p | 953.20p | 943.00p | 947.80p | 1058113 |
15/02/2019 | 943.60p | 955.80p | 935.60p | 949.20p | 1040045 |
14/02/2019 | 952.80p | 971.80p | 941.80p | 942.20p | 930623 |
13/02/2019 | 946.00p | 960.00p | 946.00p | 952.00p | 952798 |
12/02/2019 | 950.40p | 955.00p | 942.80p | 945.00p | 1717870 |
11/02/2019 | 926.20p | 944.60p | 914.00p | 944.60p | 965989 |
08/02/2019 | 938.20p | 943.60p | 922.00p | 923.40p | 1015597 |
07/02/2019 | 957.40p | 966.80p | 942.40p | 942.60p | 1020455 |
06/02/2019 | 947.00p | 965.47p | 947.00p | 964.20p | 1316009 |
05/02/2019 | 947.20p | 956.76p | 942.60p | 955.20p | 1381413 |
04/02/2019 | 943.00p | 953.00p | 942.20p | 946.60p | 924257 |
01/02/2019 | 936.20p | 953.20p | 935.80p | 947.60p | 1270371 |
31/01/2019 | 948.80p | 968.40p | 934.20p | 938.00p | 1784888 |
30/01/2019 | 947.00p | 956.80p | 923.18p | 952.00p | 2436089 |
29/01/2019 | 937.40p | 948.80p | 930.80p | 945.00p | 1485868 |
28/01/2019 | 950.20p | 961.80p | 935.00p | 938.60p | 1528123 |
25/01/2019 | 967.00p | 972.20p | 951.00p | 951.00p | 1586171 |
24/01/2019 | 955.00p | 972.20p | 950.40p | 962.00p | 1687910 |
23/01/2019 | 959.40p | 970.20p | 940.40p | 941.40p | 2315538 |
22/01/2019 | 968.00p | 973.60p | 961.40p | 968.00p | 2951560 |
21/01/2019 | 981.80p | 986.20p | 974.40p | 984.00p | 983996 |
18/01/2019 | 969.40p | 991.60p | 965.20p | 983.20p | 1774341 |
17/01/2019 | 963.60p | 969.40p | 957.20p | 960.40p | 1684452 |
16/01/2019 | 976.80p | 979.60p | 963.20p | 970.00p | 2184969 |
15/01/2019 | 983.40p | 990.80p | 967.00p | 970.00p | 1900112 |
14/01/2019 | 988.00p | 991.80p | 964.60p | 975.00p | 1535132 |
11/01/2019 | 990.00p | 997.80p | 985.20p | 988.80p | 1735348 |
10/01/2019 | 986.40p | 990.40p | 972.60p | 986.40p | 1488837 |
09/01/2019 | 991.40p | 1,004.00p | 983.80p | 985.20p | 1315513 |
08/01/2019 | 967.00p | 995.40p | 967.00p | 985.00p | 958212 |
07/01/2019 | 968.20p | 985.75p | 952.60p | 970.60p | 1421124 |
04/01/2019 | 954.20p | 973.60p | 950.60p | 971.00p | 1219755 |
03/01/2019 | 944.40p | 958.80p | 939.80p | 940.00p | 1186194 |
02/01/2019 | 941.20p | 957.40p | 920.40p | 955.00p | 1416646 |
31/12/2018 | 948.00p | 950.60p | 938.60p | 944.00p | 291379 |
28/12/2018 | 927.00p | 945.00p | 916.40p | 943.60p | 809525 |
27/12/2018 | 941.00p | 943.80p | 908.00p | 914.00p | 1479752 |
24/12/2018 | 932.60p | 943.80p | 924.90p | 935.40p | 311397 |
21/12/2018 | 934.40p | 946.20p | 925.60p | 937.80p | 2668854 |
20/12/2018 | 911.60p | 931.20p | 905.60p | 927.80p | 1233189 |
19/12/2018 | 923.80p | 933.20p | 916.60p | 926.80p | 1242127 |
18/12/2018 | 924.80p | 940.00p | 917.40p | 925.80p | 918496 |
17/12/2018 | 938.80p | 938.80p | 922.00p | 926.20p | 737620 |
14/12/2018 | 930.00p | 942.60p | 920.00p | 936.20p | 879193 |
13/12/2018 | 944.20p | 955.40p | 935.60p | 941.00p | 1188400 |
12/12/2018 | 939.60p | 949.80p | 929.40p | 944.60p | 1474706 |
11/12/2018 | 938.00p | 948.80p | 918.60p | 933.60p | 1797946 |
10/12/2018 | 943.80p | 952.20p | 928.20p | 929.20p | 1773491 |
07/12/2018 | 962.80p | 967.80p | 945.80p | 948.00p | 1842063 |
06/12/2018 | 986.80p | 986.80p | 947.40p | 951.00p | 2883441 |
05/12/2018 | 1,013.50p | 1,019.00p | 993.60p | 994.00p | 2675770 |
04/12/2018 | 1,032.00p | 1,050.00p | 1,027.50p | 1,028.00p | 1451148 |
03/12/2018 | 1,016.50p | 1,040.65p | 1,016.50p | 1,035.00p | 1534466 |
30/11/2018 | 1,032.50p | 1,035.00p | 1,002.00p | 1,005.50p | 2360807 |
29/11/2018 | 1,060.00p | 1,064.50p | 1,031.50p | 1,033.50p | 1729108 |
28/11/2018 | 1,066.00p | 1,069.00p | 1,051.50p | 1,054.00p | 998495 |
27/11/2018 | 1,059.00p | 1,061.50p | 1,048.50p | 1,061.50p | 1363795 |
26/11/2018 | 1,038.00p | 1,059.00p | 1,038.00p | 1,055.00p | 1058233 |
23/11/2018 | 1,003.50p | 1,028.50p | 998.80p | 1,026.00p | 1123071 |
22/11/2018 | 998.40p | 1,013.00p | 988.00p | 1,001.50p | 1154301 |
21/11/2018 | 998.80p | 1,001.00p | 975.00p | 996.00p | 1790217 |
20/11/2018 | 1,000.50p | 1,008.00p | 980.20p | 996.40p | 1474299 |
19/11/2018 | 1,018.50p | 1,032.00p | 1,008.50p | 1,008.50p | 1189977 |
16/11/2018 | 1,030.00p | 1,043.00p | 1,009.00p | 1,015.50p | 1499043 |
15/11/2018 | 1,065.50p | 1,072.50p | 1,021.00p | 1,025.50p | 2363629 |
14/11/2018 | 1,057.50p | 1,078.50p | 1,042.50p | 1,060.50p | 1260884 |
13/11/2018 | 1,040.00p | 1,068.00p | 1,035.00p | 1,062.50p | 2367450 |
12/11/2018 | 1,073.00p | 1,074.00p | 1,036.00p | 1,036.00p | 1566857 |
09/11/2018 | 1,049.50p | 1,065.50p | 1,039.50p | 1,062.50p | 1363937 |
08/11/2018 | 1,039.50p | 1,055.00p | 1,035.00p | 1,051.00p | 1876170 |
07/11/2018 | 1,034.50p | 1,037.00p | 1,014.00p | 1,034.00p | 1417418 |
06/11/2018 | 1,015.00p | 1,030.50p | 1,011.50p | 1,022.50p | 1313233 |
05/11/2018 | 1,034.50p | 1,037.50p | 1,013.00p | 1,015.00p | 1032992 |
02/11/2018 | 1,029.50p | 1,048.50p | 1,028.00p | 1,039.00p | 1382254 |
01/11/2018 | 1,004.00p | 1,034.00p | 998.00p | 1,016.50p | 1586045 |
31/10/2018 | 1,015.00p | 1,032.50p | 1,005.00p | 1,013.50p | 2273403 |
30/10/2018 | 986.60p | 996.40p | 967.00p | 993.80p | 1708270 |
29/10/2018 | 975.00p | 1,002.00p | 975.00p | 982.60p | 1529182 |
26/10/2018 | 972.20p | 972.20p | 952.80p | 969.80p | 2239217 |
25/10/2018 | 959.60p | 983.60p | 957.42p | 983.60p | 1974113 |
24/10/2018 | 980.00p | 988.80p | 970.20p | 970.20p | 2073762 |
23/10/2018 | 1,019.50p | 1,021.50p | 977.00p | 980.20p | 4192566 |
22/10/2018 | 1,042.00p | 1,052.00p | 1,032.00p | 1,034.50p | 1286986 |
19/10/2018 | 1,044.00p | 1,045.00p | 1,024.00p | 1,035.50p | 1413724 |
18/10/2018 | 1,064.50p | 1,064.50p | 1,044.50p | 1,044.50p | 899060 |
17/10/2018 | 1,057.50p | 1,066.00p | 1,056.00p | 1,060.00p | 1321343 |
16/10/2018 | 1,045.50p | 1,053.00p | 1,035.50p | 1,052.50p | 1431532 |
15/10/2018 | 1,050.50p | 1,053.50p | 1,034.00p | 1,039.00p | 1513758 |
12/10/2018 | 1,066.00p | 1,077.00p | 1,054.50p | 1,055.00p | 1776947 |
11/10/2018 | 1,065.00p | 1,066.50p | 1,049.50p | 1,057.00p | 2363552 |
10/10/2018 | 1,097.50p | 1,099.50p | 1,080.50p | 1,084.00p | 1477408 |
09/10/2018 | 1,102.00p | 1,107.28p | 1,087.00p | 1,100.50p | 1053868 |
08/10/2018 | 1,123.00p | 1,127.40p | 1,100.00p | 1,100.00p | 894856 |
05/10/2018 | 1,139.50p | 1,140.50p | 1,126.50p | 1,126.50p | 1146369 |
04/10/2018 | 1,150.50p | 1,155.00p | 1,140.00p | 1,140.00p | 1181003 |
03/10/2018 | 1,151.00p | 1,155.00p | 1,139.50p | 1,150.50p | 1169295 |
02/10/2018 | 1,147.50p | 1,148.50p | 1,140.50p | 1,141.00p | 1110261 |
01/10/2018 | 1,146.00p | 1,153.50p | 1,142.50p | 1,150.00p | 1762766 |
28/09/2018 | 1,153.00p | 1,153.50p | 1,130.00p | 1,144.00p | 2153023 |
27/09/2018 | 1,135.50p | 1,154.50p | 1,128.50p | 1,154.50p | 1384774 |
26/09/2018 | 1,133.00p | 1,140.00p | 1,131.00p | 1,135.00p | 1080811 |
25/09/2018 | 1,131.00p | 1,140.25p | 1,129.00p | 1,134.50p | 1043596 |
24/09/2018 | 1,140.00p | 1,142.50p | 1,130.00p | 1,131.00p | 787499 |
21/09/2018 | 1,140.00p | 1,154.00p | 1,138.00p | 1,142.50p | 3042782 |
20/09/2018 | 1,110.00p | 1,139.00p | 1,110.00p | 1,138.50p | 1482961 |
19/09/2018 | 1,092.00p | 1,114.00p | 1,089.50p | 1,111.50p | 1339958 |
18/09/2018 | 1,093.50p | 1,100.50p | 1,087.00p | 1,096.00p | 1907023 |
17/09/2018 | 1,095.00p | 1,102.00p | 1,093.00p | 1,097.50p | 1010943 |
14/09/2018 | 1,098.50p | 1,105.00p | 1,093.50p | 1,100.00p | 929457 |
13/09/2018 | 1,096.00p | 1,100.50p | 1,088.50p | 1,093.50p | 987821 |
12/09/2018 | 1,095.50p | 1,102.00p | 1,091.00p | 1,096.00p | 1156359 |
11/09/2018 | 1,103.50p | 1,107.50p | 1,089.00p | 1,100.50p | 1672421 |
10/09/2018 | 1,101.00p | 1,115.50p | 1,097.50p | 1,105.50p | 1347998 |
07/09/2018 | 1,125.00p | 1,128.50p | 1,096.50p | 1,101.00p | 1446262 |
06/09/2018 | 1,122.50p | 1,135.50p | 1,101.00p | 1,123.50p | 632232 |
05/09/2018 | 1,133.50p | 1,138.00p | 1,120.50p | 1,127.50p | 1009354 |
*Close Price adjusted for both dividends and splits