Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/06/2019 | 2,089.00p | 2,106.00p | 2,077.00p | 2,095.00p | 862236 |
19/06/2019 | 2,105.00p | 2,114.00p | 2,076.00p | 2,083.00p | 1008103 |
18/06/2019 | 2,057.00p | 2,129.00p | 2,048.00p | 2,102.00p | 1385210 |
17/06/2019 | 2,068.00p | 2,068.00p | 2,040.00p | 2,057.00p | 834062 |
14/06/2019 | 2,045.00p | 2,051.00p | 2,033.00p | 2,040.00p | 673842 |
13/06/2019 | 2,035.00p | 2,060.00p | 2,014.00p | 2,034.00p | 1211698 |
12/06/2019 | 2,064.00p | 2,083.00p | 2,060.00p | 2,076.00p | 966926 |
11/06/2019 | 2,044.00p | 2,058.00p | 2,026.00p | 2,055.00p | 693720 |
10/06/2019 | 2,077.00p | 2,077.00p | 2,044.20p | 2,054.00p | 365070 |
07/06/2019 | 2,038.00p | 2,088.00p | 2,033.00p | 2,078.00p | 796055 |
06/06/2019 | 2,013.00p | 2,051.00p | 2,007.00p | 2,046.00p | 675172 |
05/06/2019 | 1,972.00p | 2,007.00p | 1,970.50p | 1,999.00p | 1505749 |
04/06/2019 | 1,980.00p | 1,990.00p | 1,960.50p | 1,976.00p | 679525 |
03/06/2019 | 1,993.00p | 1,995.00p | 1,967.50p | 1,982.50p | 868798 |
31/05/2019 | 1,964.50p | 1,995.00p | 1,941.50p | 1,990.00p | 1144935 |
30/05/2019 | 1,958.50p | 1,968.50p | 1,948.50p | 1,955.00p | 803339 |
29/05/2019 | 1,958.00p | 1,984.50p | 1,942.00p | 1,965.50p | 807157 |
28/05/2019 | 1,913.50p | 1,954.00p | 1,900.50p | 1,953.00p | 1196026 |
24/05/2019 | 1,909.50p | 1,929.50p | 1,908.50p | 1,908.50p | 845657 |
23/05/2019 | 1,932.00p | 1,964.00p | 1,907.50p | 1,907.50p | 937723 |
22/05/2019 | 1,935.00p | 1,954.00p | 1,925.50p | 1,934.00p | 922707 |
21/05/2019 | 1,917.50p | 1,945.00p | 1,917.39p | 1,940.00p | 674052 |
20/05/2019 | 1,922.50p | 1,936.00p | 1,899.50p | 1,919.50p | 639810 |
17/05/2019 | 1,891.00p | 1,932.00p | 1,891.00p | 1,923.50p | 1332652 |
16/05/2019 | 1,955.00p | 1,972.00p | 1,897.50p | 1,905.50p | 1362793 |
15/05/2019 | 1,976.00p | 1,992.00p | 1,960.00p | 1,966.50p | 784400 |
14/05/2019 | 1,990.00p | 1,993.50p | 1,962.50p | 1,981.50p | 489065 |
13/05/2019 | 1,961.50p | 1,984.50p | 1,954.50p | 1,982.50p | 985300 |
10/05/2019 | 1,953.50p | 1,964.50p | 1,947.00p | 1,961.50p | 618159 |
09/05/2019 | 1,966.00p | 1,983.50p | 1,950.00p | 1,954.50p | 784018 |
08/05/2019 | 1,997.50p | 2,005.00p | 1,953.50p | 1,954.00p | 983384 |
07/05/2019 | 1,974.00p | 2,013.00p | 1,962.00p | 1,998.50p | 1227512 |
03/05/2019 | 1,998.50p | 2,021.00p | 1,986.50p | 2,004.00p | 567552 |
02/05/2019 | 1,988.00p | 2,024.00p | 1,987.00p | 2,000.00p | 800367 |
01/05/2019 | 2,050.00p | 2,057.00p | 1,994.50p | 2,015.00p | 478311 |
30/04/2019 | 2,027.00p | 2,042.00p | 2,023.00p | 2,036.00p | 755407 |
29/04/2019 | 2,036.00p | 2,045.00p | 2,020.00p | 2,034.00p | 537150 |
26/04/2019 | 2,039.00p | 2,052.00p | 2,017.00p | 2,050.00p | 760580 |
25/04/2019 | 2,011.00p | 2,032.00p | 2,003.42p | 2,023.00p | 523883 |
24/04/2019 | 1,983.00p | 2,011.00p | 1,962.50p | 2,011.00p | 623970 |
23/04/2019 | 1,955.50p | 1,980.00p | 1,954.50p | 1,969.00p | 625118 |
18/04/2019 | 1,945.00p | 1,973.50p | 1,938.00p | 1,959.00p | 426862 |
17/04/2019 | 1,965.00p | 1,965.00p | 1,925.00p | 1,950.50p | 523849 |
16/04/2019 | 1,956.50p | 1,977.50p | 1,953.50p | 1,974.50p | 593599 |
15/04/2019 | 1,948.50p | 1,965.50p | 1,946.50p | 1,962.50p | 463426 |
12/04/2019 | 1,967.00p | 1,969.00p | 1,945.50p | 1,953.00p | 839562 |
11/04/2019 | 1,945.50p | 1,965.00p | 1,939.00p | 1,959.50p | 673369 |
10/04/2019 | 1,918.00p | 1,967.00p | 1,914.00p | 1,967.00p | 756761 |
09/04/2019 | 1,945.00p | 1,945.00p | 1,907.50p | 1,930.00p | 1063851 |
08/04/2019 | 1,988.00p | 1,994.00p | 1,960.50p | 1,960.50p | 428850 |
05/04/2019 | 1,971.50p | 1,984.00p | 1,959.50p | 1,983.00p | 457045 |
04/04/2019 | 1,962.00p | 1,986.50p | 1,962.00p | 1,974.00p | 629559 |
03/04/2019 | 1,979.00p | 1,979.00p | 1,937.00p | 1,959.00p | 635076 |
02/04/2019 | 1,943.00p | 1,960.50p | 1,933.50p | 1,960.00p | 950037 |
01/04/2019 | 1,980.00p | 1,983.50p | 1,930.00p | 1,945.00p | 846532 |
29/03/2019 | 2,010.00p | 2,012.00p | 1,972.00p | 1,976.00p | 882092 |
28/03/2019 | 2,026.00p | 2,038.00p | 1,985.00p | 2,000.00p | 803333 |
27/03/2019 | 2,005.00p | 2,038.00p | 2,000.00p | 2,030.00p | 634643 |
26/03/2019 | 2,033.00p | 2,064.00p | 2,031.00p | 2,043.00p | 605365 |
25/03/2019 | 2,070.00p | 2,071.00p | 2,018.00p | 2,029.00p | 665545 |
22/03/2019 | 2,090.00p | 2,100.00p | 2,061.71p | 2,071.00p | 609426 |
21/03/2019 | 2,069.00p | 2,096.00p | 2,065.01p | 2,091.00p | 737360 |
20/03/2019 | 2,072.00p | 2,092.00p | 2,065.00p | 2,066.00p | 582537 |
19/03/2019 | 2,068.00p | 2,095.71p | 2,063.41p | 2,075.00p | 487685 |
18/03/2019 | 2,049.00p | 2,079.00p | 2,047.00p | 2,074.00p | 558431 |
15/03/2019 | 2,041.00p | 2,066.00p | 2,035.00p | 2,045.00p | 1852125 |
14/03/2019 | 2,037.00p | 2,060.00p | 2,032.00p | 2,032.00p | 754376 |
13/03/2019 | 2,063.00p | 2,063.00p | 2,026.00p | 2,035.00p | 566667 |
12/03/2019 | 2,040.00p | 2,072.00p | 2,034.00p | 2,063.00p | 708896 |
11/03/2019 | 2,063.00p | 2,064.00p | 2,029.00p | 2,042.00p | 731506 |
08/03/2019 | 2,048.00p | 2,067.00p | 2,047.00p | 2,047.00p | 307912 |
07/03/2019 | 2,043.00p | 2,063.00p | 2,034.00p | 2,060.00p | 449792 |
06/03/2019 | 2,045.00p | 2,047.06p | 2,026.00p | 2,039.00p | 408918 |
05/03/2019 | 2,019.00p | 2,049.00p | 2,019.00p | 2,038.00p | 488805 |
04/03/2019 | 2,040.00p | 2,040.00p | 2,022.00p | 2,029.00p | 455814 |
01/03/2019 | 2,044.00p | 2,046.00p | 2,018.00p | 2,029.00p | 604643 |
28/02/2019 | 2,000.00p | 2,024.00p | 1,995.50p | 2,019.00p | 746620 |
27/02/2019 | 2,033.00p | 2,033.00p | 2,005.00p | 2,013.00p | 679727 |
26/02/2019 | 2,014.00p | 2,034.00p | 2,013.00p | 2,029.00p | 323731 |
25/02/2019 | 2,044.00p | 2,044.00p | 2,011.00p | 2,026.00p | 726392 |
22/02/2019 | 2,020.00p | 2,045.00p | 2,004.00p | 2,031.00p | 536092 |
21/02/2019 | 2,025.00p | 2,047.00p | 1,985.50p | 2,020.00p | 630760 |
20/02/2019 | 2,025.00p | 2,050.00p | 2,013.00p | 2,024.00p | 1064087 |
19/02/2019 | 1,979.50p | 2,016.00p | 1,964.32p | 2,016.00p | 461625 |
18/02/2019 | 1,940.00p | 1,986.50p | 1,901.00p | 1,981.50p | 460459 |
15/02/2019 | 1,972.50p | 1,974.00p | 1,942.50p | 1,945.00p | 487422 |
14/02/2019 | 1,962.50p | 1,992.50p | 1,958.50p | 1,963.50p | 479075 |
13/02/2019 | 1,970.50p | 1,980.14p | 1,962.00p | 1,966.50p | 567706 |
12/02/2019 | 1,989.00p | 1,994.60p | 1,959.15p | 1,974.50p | 481281 |
11/02/2019 | 1,999.50p | 2,002.00p | 1,972.50p | 1,993.00p | 473050 |
08/02/2019 | 2,004.00p | 2,020.42p | 1,985.00p | 1,985.00p | 536285 |
07/02/2019 | 1,996.00p | 2,011.00p | 1,991.00p | 2,005.00p | 429006 |
06/02/2019 | 2,017.00p | 2,022.00p | 1,996.50p | 2,013.00p | 595434 |
05/02/2019 | 1,983.00p | 2,008.00p | 1,973.50p | 2,006.00p | 520660 |
04/02/2019 | 2,001.00p | 2,005.95p | 1,963.92p | 1,977.50p | 535364 |
01/02/2019 | 2,003.00p | 2,012.00p | 1,967.00p | 1,999.00p | 626738 |
31/01/2019 | 1,970.00p | 2,021.00p | 1,967.00p | 1,998.50p | 1442348 |
30/01/2019 | 1,933.50p | 1,967.50p | 1,926.00p | 1,949.00p | 725491 |
29/01/2019 | 1,916.50p | 1,950.50p | 1,913.00p | 1,942.00p | 773497 |
28/01/2019 | 1,911.00p | 1,928.00p | 1,904.50p | 1,910.50p | 539156 |
25/01/2019 | 1,988.50p | 1,990.00p | 1,920.00p | 1,925.00p | 810828 |
24/01/2019 | 1,965.00p | 1,985.50p | 1,954.50p | 1,976.00p | 885796 |
23/01/2019 | 1,942.50p | 1,972.50p | 1,937.00p | 1,966.00p | 762367 |
22/01/2019 | 1,934.50p | 1,966.50p | 1,930.00p | 1,944.00p | 688013 |
21/01/2019 | 1,955.00p | 1,964.00p | 1,922.00p | 1,934.50p | 533050 |
18/01/2019 | 1,929.00p | 1,976.50p | 1,925.50p | 1,955.00p | 908112 |
17/01/2019 | 1,893.00p | 1,931.00p | 1,878.00p | 1,929.00p | 757737 |
16/01/2019 | 1,847.00p | 1,917.50p | 1,841.50p | 1,900.00p | 910975 |
15/01/2019 | 1,845.00p | 1,862.00p | 1,831.50p | 1,854.50p | 431281 |
14/01/2019 | 1,846.00p | 1,858.00p | 1,827.50p | 1,842.00p | 526102 |
11/01/2019 | 1,853.50p | 1,864.50p | 1,835.00p | 1,849.50p | 600666 |
10/01/2019 | 1,830.00p | 1,871.50p | 1,830.00p | 1,851.50p | 919795 |
09/01/2019 | 1,848.00p | 1,859.00p | 1,834.00p | 1,838.00p | 681629 |
08/01/2019 | 1,844.50p | 1,872.50p | 1,833.00p | 1,841.00p | 709093 |
07/01/2019 | 1,885.00p | 1,890.00p | 1,848.00p | 1,850.50p | 984346 |
04/01/2019 | 1,882.50p | 1,886.00p | 1,858.50p | 1,884.50p | 779224 |
03/01/2019 | 1,853.00p | 1,881.00p | 1,844.50p | 1,863.50p | 682299 |
02/01/2019 | 1,800.00p | 1,854.00p | 1,790.50p | 1,849.00p | 579417 |
31/12/2018 | 1,825.50p | 1,827.00p | 1,802.50p | 1,815.50p | 214126 |
28/12/2018 | 1,769.50p | 1,830.50p | 1,757.00p | 1,827.00p | 494999 |
27/12/2018 | 1,820.50p | 1,849.50p | 1,758.00p | 1,770.00p | 691943 |
24/12/2018 | 1,873.00p | 1,874.50p | 1,806.50p | 1,817.50p | 231755 |
21/12/2018 | 1,869.50p | 1,882.50p | 1,836.00p | 1,872.50p | 1342878 |
20/12/2018 | 1,800.00p | 1,900.50p | 1,797.00p | 1,873.00p | 840128 |
19/12/2018 | 1,823.50p | 1,825.00p | 1,808.50p | 1,820.00p | 766022 |
18/12/2018 | 1,858.00p | 1,873.00p | 1,820.00p | 1,823.50p | 834568 |
17/12/2018 | 1,878.00p | 1,894.00p | 1,860.00p | 1,870.50p | 633986 |
14/12/2018 | 1,891.00p | 1,891.00p | 1,861.50p | 1,879.50p | 608938 |
13/12/2018 | 1,900.00p | 1,916.00p | 1,878.50p | 1,895.00p | 766845 |
12/12/2018 | 1,825.00p | 1,897.50p | 1,813.00p | 1,887.50p | 780370 |
11/12/2018 | 1,817.50p | 1,846.50p | 1,801.50p | 1,820.00p | 792055 |
10/12/2018 | 1,850.50p | 1,856.50p | 1,803.50p | 1,803.50p | 974569 |
07/12/2018 | 1,842.00p | 1,867.50p | 1,842.00p | 1,861.00p | 1395563 |
06/12/2018 | 1,862.00p | 1,872.00p | 1,844.50p | 1,853.50p | 1040583 |
05/12/2018 | 1,816.50p | 1,868.50p | 1,803.50p | 1,852.50p | 845156 |
04/12/2018 | 1,830.00p | 1,840.00p | 1,810.40p | 1,819.50p | 744214 |
03/12/2018 | 1,828.50p | 1,841.00p | 1,813.00p | 1,819.00p | 879359 |
30/11/2018 | 1,866.00p | 1,876.50p | 1,825.50p | 1,830.00p | 1611666 |
29/11/2018 | 1,922.50p | 1,929.50p | 1,869.85p | 1,877.00p | 979753 |
28/11/2018 | 1,970.50p | 1,971.00p | 1,940.00p | 1,950.00p | 841945 |
27/11/2018 | 1,949.00p | 1,969.00p | 1,939.50p | 1,961.50p | 756093 |
26/11/2018 | 1,930.00p | 1,950.00p | 1,915.00p | 1,945.00p | 860992 |
23/11/2018 | 1,914.00p | 1,940.00p | 1,907.25p | 1,937.50p | 753679 |
22/11/2018 | 1,906.00p | 1,931.00p | 1,847.00p | 1,897.50p | 959336 |
21/11/2018 | 1,900.00p | 1,929.00p | 1,866.50p | 1,914.00p | 872438 |
20/11/2018 | 1,854.50p | 1,896.50p | 1,853.00p | 1,888.50p | 750065 |
19/11/2018 | 1,809.00p | 1,867.50p | 1,809.00p | 1,854.50p | 819195 |
16/11/2018 | 1,805.50p | 1,836.00p | 1,786.00p | 1,823.50p | 1109050 |
15/11/2018 | 1,938.00p | 1,955.00p | 1,795.50p | 1,808.00p | 1598240 |
14/11/2018 | 1,929.50p | 1,980.00p | 1,924.00p | 1,940.00p | 845389 |
13/11/2018 | 1,964.50p | 1,980.00p | 1,903.00p | 1,928.00p | 975189 |
12/11/2018 | 1,991.00p | 1,998.00p | 1,950.00p | 1,969.50p | 636740 |
09/11/2018 | 1,961.50p | 1,986.00p | 1,952.00p | 1,980.50p | 647549 |
08/11/2018 | 1,941.50p | 1,969.50p | 1,933.50p | 1,963.00p | 664874 |
07/11/2018 | 1,923.50p | 1,959.00p | 1,916.50p | 1,942.00p | 533252 |
06/11/2018 | 1,913.00p | 1,920.50p | 1,879.00p | 1,914.00p | 519193 |
05/11/2018 | 1,879.50p | 1,923.00p | 1,879.50p | 1,914.50p | 512574 |
02/11/2018 | 1,917.00p | 1,917.50p | 1,867.00p | 1,887.50p | 644361 |
01/11/2018 | 1,859.50p | 1,924.00p | 1,859.50p | 1,906.00p | 961080 |
31/10/2018 | 1,906.50p | 1,907.00p | 1,851.50p | 1,863.00p | 748019 |
30/10/2018 | 1,873.00p | 1,904.50p | 1,871.00p | 1,900.00p | 560279 |
29/10/2018 | 1,825.00p | 1,870.00p | 1,823.50p | 1,866.00p | 777039 |
26/10/2018 | 1,850.00p | 1,868.50p | 1,826.00p | 1,834.00p | 904656 |
25/10/2018 | 1,849.00p | 1,874.00p | 1,837.70p | 1,856.00p | 639259 |
24/10/2018 | 1,850.50p | 1,881.00p | 1,844.00p | 1,856.00p | 617767 |
23/10/2018 | 1,851.00p | 1,888.00p | 1,842.50p | 1,842.50p | 903860 |
22/10/2018 | 1,884.50p | 1,893.00p | 1,856.50p | 1,856.50p | 472461 |
19/10/2018 | 1,862.00p | 1,892.50p | 1,860.36p | 1,884.50p | 585411 |
18/10/2018 | 1,842.00p | 1,885.50p | 1,840.50p | 1,866.50p | 722765 |
17/10/2018 | 1,839.00p | 1,850.03p | 1,820.00p | 1,844.50p | 658161 |
16/10/2018 | 1,842.50p | 1,860.00p | 1,812.00p | 1,839.00p | 851949 |
15/10/2018 | 1,822.00p | 1,841.50p | 1,802.00p | 1,837.50p | 824727 |
12/10/2018 | 1,855.50p | 1,877.50p | 1,812.00p | 1,820.00p | 1007624 |
11/10/2018 | 1,867.00p | 1,889.00p | 1,845.00p | 1,850.00p | 1114040 |
10/10/2018 | 1,836.50p | 1,888.00p | 1,823.50p | 1,878.00p | 1330824 |
09/10/2018 | 1,840.00p | 1,843.00p | 1,815.00p | 1,836.50p | 1171302 |
08/10/2018 | 1,817.00p | 1,845.00p | 1,813.90p | 1,824.00p | 706302 |
05/10/2018 | 1,788.50p | 1,815.00p | 1,773.50p | 1,812.00p | 600602 |
04/10/2018 | 1,819.50p | 1,826.00p | 1,763.50p | 1,779.50p | 987620 |
03/10/2018 | 1,861.00p | 1,866.50p | 1,835.00p | 1,842.50p | 797131 |
02/10/2018 | 1,840.50p | 1,868.50p | 1,827.00p | 1,860.50p | 619284 |
01/10/2018 | 1,820.00p | 1,871.50p | 1,814.50p | 1,842.50p | 797114 |
28/09/2018 | 1,821.50p | 1,859.00p | 1,818.50p | 1,849.00p | 817953 |
27/09/2018 | 1,822.00p | 1,844.50p | 1,801.00p | 1,832.50p | 818705 |
26/09/2018 | 1,815.00p | 1,828.00p | 1,807.00p | 1,815.00p | 707218 |
25/09/2018 | 1,816.00p | 1,833.50p | 1,809.10p | 1,820.50p | 783456 |
24/09/2018 | 1,879.00p | 1,884.00p | 1,825.50p | 1,831.00p | 647375 |
21/09/2018 | 1,875.00p | 1,894.50p | 1,856.50p | 1,878.50p | 1466315 |
20/09/2018 | 1,841.00p | 1,872.50p | 1,841.00p | 1,872.50p | 631621 |
19/09/2018 | 1,896.50p | 1,896.50p | 1,843.50p | 1,847.00p | 671575 |
18/09/2018 | 1,903.00p | 1,910.00p | 1,889.00p | 1,891.50p | 446350 |
17/09/2018 | 1,883.00p | 1,907.00p | 1,882.00p | 1,900.00p | 492806 |
14/09/2018 | 1,912.50p | 1,919.50p | 1,878.75p | 1,884.00p | 776852 |
13/09/2018 | 1,921.00p | 1,933.00p | 1,900.00p | 1,912.50p | 528391 |
12/09/2018 | 1,933.00p | 1,947.50p | 1,882.50p | 1,933.50p | 858311 |
11/09/2018 | 1,958.50p | 1,970.00p | 1,934.00p | 1,942.00p | 780366 |
10/09/2018 | 1,966.00p | 1,967.75p | 1,935.00p | 1,957.50p | 638193 |
07/09/2018 | 1,951.50p | 1,958.00p | 1,935.00p | 1,954.50p | 714519 |
06/09/2018 | 1,920.50p | 1,965.50p | 1,911.50p | 1,951.50p | 546417 |
05/09/2018 | 1,940.00p | 1,946.50p | 1,907.00p | 1,922.50p | 975777 |
*Close Price adjusted for both dividends and splits