Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/06/2019 | 1,027.00p | 1,038.00p | 1,018.00p | 1,020.00p | 901553 |
20/06/2019 | 1,013.00p | 1,025.00p | 998.96p | 1,025.00p | 286786 |
19/06/2019 | 1,027.00p | 1,037.00p | 1,010.00p | 1,011.00p | 243306 |
18/06/2019 | 1,023.00p | 1,023.00p | 1,010.00p | 1,020.00p | 231478 |
17/06/2019 | 1,029.00p | 1,033.00p | 1,019.00p | 1,022.00p | 183177 |
14/06/2019 | 1,032.00p | 1,035.00p | 1,016.00p | 1,018.00p | 195601 |
13/06/2019 | 1,015.00p | 1,030.55p | 1,010.00p | 1,029.00p | 323648 |
12/06/2019 | 1,019.00p | 1,019.00p | 1,004.00p | 1,013.00p | 208252 |
11/06/2019 | 1,029.00p | 1,031.00p | 1,014.00p | 1,017.00p | 215239 |
10/06/2019 | 1,020.00p | 1,024.00p | 1,010.00p | 1,018.00p | 234988 |
07/06/2019 | 997.00p | 1,014.00p | 996.00p | 1,014.00p | 165757 |
06/06/2019 | 998.00p | 1,009.00p | 991.00p | 1,000.00p | 202131 |
05/06/2019 | 987.50p | 1,016.00p | 976.00p | 1,000.00p | 177957 |
04/06/2019 | 958.50p | 990.00p | 958.50p | 990.00p | 347456 |
03/06/2019 | 983.00p | 983.00p | 959.75p | 975.00p | 213837 |
31/05/2019 | 999.00p | 999.00p | 973.50p | 978.50p | 168874 |
30/05/2019 | 998.50p | 998.50p | 985.50p | 992.00p | 161665 |
29/05/2019 | 993.50p | 1,005.00p | 982.00p | 984.00p | 200940 |
28/05/2019 | 1,008.00p | 1,008.00p | 989.50p | 996.50p | 421937 |
24/05/2019 | 990.00p | 1,002.55p | 990.00p | 994.50p | 285724 |
23/05/2019 | 996.50p | 1,004.82p | 984.00p | 988.50p | 241224 |
22/05/2019 | 1,050.00p | 1,065.09p | 1,008.00p | 1,012.00p | 434054 |
21/05/2019 | 1,002.00p | 1,048.00p | 1,002.00p | 1,045.00p | 378021 |
20/05/2019 | 1,053.00p | 1,053.00p | 1,012.00p | 1,013.00p | 318417 |
17/05/2019 | 1,053.00p | 1,056.00p | 1,042.00p | 1,046.00p | 241626 |
16/05/2019 | 1,045.00p | 1,054.00p | 1,039.79p | 1,054.00p | 226571 |
15/05/2019 | 1,049.00p | 1,055.00p | 1,041.00p | 1,046.00p | 231524 |
14/05/2019 | 1,048.00p | 1,054.00p | 1,037.00p | 1,053.00p | 404507 |
13/05/2019 | 1,055.00p | 1,056.05p | 1,031.51p | 1,042.00p | 178400 |
10/05/2019 | 1,066.00p | 1,068.00p | 1,053.00p | 1,058.00p | 164461 |
09/05/2019 | 1,075.00p | 1,075.00p | 1,050.00p | 1,061.00p | 270351 |
08/05/2019 | 1,090.00p | 1,091.00p | 1,060.00p | 1,069.00p | 158186 |
07/05/2019 | 1,110.00p | 1,110.00p | 1,069.00p | 1,084.00p | 227539 |
03/05/2019 | 1,104.00p | 1,109.00p | 1,086.00p | 1,087.00p | 222814 |
02/05/2019 | 1,111.00p | 1,113.00p | 1,092.00p | 1,100.00p | 278113 |
01/05/2019 | 1,115.00p | 1,120.00p | 1,102.00p | 1,118.00p | 87663 |
30/04/2019 | 1,092.00p | 1,130.00p | 1,092.00p | 1,110.00p | 176389 |
29/04/2019 | 1,111.00p | 1,120.00p | 1,104.00p | 1,116.00p | 183000 |
26/04/2019 | 1,117.00p | 1,117.00p | 1,093.00p | 1,102.00p | 228290 |
25/04/2019 | 1,117.00p | 1,130.44p | 1,069.00p | 1,110.00p | 549383 |
24/04/2019 | 1,122.00p | 1,146.00p | 1,119.96p | 1,146.00p | 396929 |
23/04/2019 | 1,124.00p | 1,124.00p | 1,100.00p | 1,119.00p | 379861 |
18/04/2019 | 1,118.00p | 1,131.00p | 1,109.00p | 1,118.00p | 152462 |
17/04/2019 | 1,135.00p | 1,140.00p | 1,113.00p | 1,120.00p | 331841 |
16/04/2019 | 1,120.00p | 1,128.00p | 1,110.00p | 1,125.00p | 249208 |
15/04/2019 | 1,095.00p | 1,120.00p | 1,091.62p | 1,116.00p | 223307 |
12/04/2019 | 1,095.00p | 1,100.00p | 1,086.00p | 1,093.00p | 340631 |
11/04/2019 | 1,087.00p | 1,099.00p | 1,076.73p | 1,099.00p | 526489 |
10/04/2019 | 1,081.00p | 1,089.36p | 1,064.00p | 1,070.00p | 142854 |
09/04/2019 | 1,097.00p | 1,100.00p | 1,070.00p | 1,077.00p | 291722 |
08/04/2019 | 1,098.00p | 1,107.00p | 1,080.00p | 1,099.00p | 379786 |
05/04/2019 | 1,109.00p | 1,114.00p | 1,082.00p | 1,091.00p | 314123 |
04/04/2019 | 1,111.00p | 1,119.00p | 1,095.79p | 1,112.00p | 340213 |
03/04/2019 | 1,081.00p | 1,112.00p | 1,079.50p | 1,099.00p | 376250 |
02/04/2019 | 1,090.00p | 1,090.00p | 1,054.00p | 1,073.00p | 447027 |
01/04/2019 | 1,078.00p | 1,089.00p | 1,069.40p | 1,077.00p | 279534 |
29/03/2019 | 1,082.00p | 1,082.00p | 1,056.50p | 1,063.50p | 326466 |
28/03/2019 | 1,077.00p | 1,085.22p | 1,060.50p | 1,072.00p | 433665 |
27/03/2019 | 1,120.00p | 1,138.50p | 1,102.50p | 1,106.00p | 409153 |
26/03/2019 | 1,110.00p | 1,137.00p | 1,098.00p | 1,105.50p | 545263 |
25/03/2019 | 1,096.00p | 1,102.00p | 1,075.50p | 1,087.00p | 456989 |
22/03/2019 | 1,101.50p | 1,109.50p | 1,083.00p | 1,085.00p | 409737 |
21/03/2019 | 1,114.50p | 1,116.63p | 1,078.50p | 1,097.00p | 464747 |
20/03/2019 | 1,157.00p | 1,160.18p | 1,117.50p | 1,122.00p | 423411 |
19/03/2019 | 1,166.50p | 1,166.50p | 1,147.50p | 1,153.50p | 272979 |
18/03/2019 | 1,169.50p | 1,176.50p | 1,150.00p | 1,158.50p | 295309 |
15/03/2019 | 1,156.00p | 1,184.50p | 1,156.00p | 1,177.00p | 1129106 |
14/03/2019 | 1,124.50p | 1,170.50p | 1,124.50p | 1,163.00p | 624935 |
13/03/2019 | 1,130.50p | 1,134.00p | 1,118.50p | 1,131.00p | 387879 |
12/03/2019 | 1,131.00p | 1,150.50p | 1,121.00p | 1,128.00p | 388427 |
11/03/2019 | 1,149.00p | 1,168.00p | 1,117.00p | 1,122.50p | 376613 |
08/03/2019 | 1,145.00p | 1,145.00p | 1,125.50p | 1,141.00p | 403989 |
07/03/2019 | 1,160.00p | 1,160.00p | 1,134.82p | 1,142.00p | 414637 |
06/03/2019 | 1,157.00p | 1,166.00p | 1,150.99p | 1,162.50p | 382351 |
05/03/2019 | 1,150.00p | 1,156.00p | 1,132.50p | 1,155.00p | 550122 |
04/03/2019 | 1,124.50p | 1,146.00p | 1,116.00p | 1,141.50p | 493305 |
01/03/2019 | 1,099.50p | 1,131.79p | 1,089.00p | 1,126.00p | 553762 |
28/02/2019 | 1,070.00p | 1,082.00p | 1,044.50p | 1,081.50p | 701594 |
27/02/2019 | 1,037.00p | 1,066.50p | 1,027.50p | 1,064.50p | 385185 |
26/02/2019 | 997.40p | 1,056.00p | 997.40p | 1,042.00p | 434500 |
25/02/2019 | 1,029.00p | 1,029.00p | 995.60p | 1,012.50p | 444808 |
22/02/2019 | 1,026.00p | 1,032.11p | 1,013.50p | 1,020.00p | 227809 |
21/02/2019 | 1,016.50p | 1,025.00p | 1,009.00p | 1,025.00p | 309325 |
20/02/2019 | 1,019.00p | 1,022.50p | 1,003.00p | 1,014.00p | 406160 |
19/02/2019 | 1,001.00p | 1,021.68p | 1,001.00p | 1,016.50p | 213630 |
18/02/2019 | 992.20p | 1,024.00p | 992.20p | 1,005.50p | 239807 |
15/02/2019 | 1,010.00p | 1,015.00p | 1,005.00p | 1,012.00p | 400460 |
14/02/2019 | 1,009.00p | 1,032.50p | 1,004.50p | 1,010.00p | 514767 |
13/02/2019 | 1,014.00p | 1,025.50p | 1,001.50p | 1,015.00p | 694736 |
12/02/2019 | 1,035.00p | 1,035.00p | 1,000.00p | 1,004.00p | 432828 |
11/02/2019 | 1,012.50p | 1,034.50p | 1,005.00p | 1,028.50p | 634784 |
08/02/2019 | 1,020.00p | 1,033.00p | 1,020.00p | 1,028.00p | 240161 |
07/02/2019 | 1,039.00p | 1,039.00p | 1,022.00p | 1,022.00p | 302990 |
06/02/2019 | 1,032.50p | 1,051.80p | 1,031.50p | 1,040.00p | 386335 |
05/02/2019 | 1,029.00p | 1,035.00p | 1,014.50p | 1,027.00p | 231793 |
04/02/2019 | 1,032.00p | 1,038.00p | 1,024.50p | 1,029.50p | 250898 |
01/02/2019 | 1,018.50p | 1,033.00p | 1,004.00p | 1,033.00p | 275938 |
31/01/2019 | 1,010.50p | 1,035.50p | 1,010.50p | 1,014.00p | 384824 |
30/01/2019 | 1,010.00p | 1,027.50p | 999.80p | 1,023.50p | 283869 |
29/01/2019 | 985.60p | 1,036.00p | 985.60p | 1,012.00p | 564429 |
28/01/2019 | 996.20p | 1,007.50p | 994.00p | 997.80p | 546020 |
25/01/2019 | 995.00p | 1,008.50p | 995.00p | 1,004.50p | 217330 |
24/01/2019 | 1,011.50p | 1,011.50p | 979.40p | 999.60p | 433408 |
23/01/2019 | 995.00p | 1,015.00p | 985.00p | 1,005.00p | 567570 |
22/01/2019 | 980.00p | 1,005.00p | 980.00p | 989.20p | 311997 |
21/01/2019 | 1,005.00p | 1,011.00p | 979.60p | 991.20p | 568075 |
18/01/2019 | 958.60p | 1,009.00p | 958.60p | 1,004.00p | 849342 |
17/01/2019 | 953.20p | 960.20p | 943.80p | 957.00p | 316580 |
16/01/2019 | 923.60p | 985.40p | 923.60p | 962.20p | 818624 |
15/01/2019 | 931.40p | 943.23p | 919.20p | 926.80p | 431056 |
14/01/2019 | 945.80p | 951.30p | 915.50p | 937.00p | 333065 |
11/01/2019 | 915.00p | 941.40p | 893.60p | 931.00p | 457980 |
10/01/2019 | 914.80p | 925.20p | 906.60p | 909.00p | 228465 |
09/01/2019 | 880.00p | 928.80p | 880.00p | 917.80p | 363207 |
08/01/2019 | 862.40p | 897.20p | 862.40p | 887.00p | 218354 |
07/01/2019 | 852.00p | 878.80p | 852.00p | 864.80p | 224615 |
04/01/2019 | 843.40p | 880.40p | 843.40p | 859.00p | 210338 |
03/01/2019 | 847.40p | 876.05p | 843.40p | 843.60p | 272453 |
02/01/2019 | 859.20p | 868.20p | 843.60p | 860.00p | 232382 |
31/12/2018 | 848.00p | 862.00p | 842.60p | 861.80p | 63652 |
28/12/2018 | 826.20p | 855.20p | 826.20p | 855.20p | 265874 |
27/12/2018 | 839.60p | 855.20p | 827.40p | 831.00p | 152240 |
24/12/2018 | 830.00p | 849.42p | 830.00p | 838.40p | 33111 |
21/12/2018 | 848.00p | 857.00p | 837.60p | 842.60p | 404558 |
20/12/2018 | 829.80p | 854.40p | 819.80p | 846.60p | 256448 |
19/12/2018 | 845.60p | 862.40p | 839.40p | 843.80p | 293029 |
18/12/2018 | 822.20p | 859.00p | 817.16p | 838.40p | 350451 |
17/12/2018 | 854.00p | 854.00p | 828.00p | 828.00p | 441420 |
14/12/2018 | 879.40p | 879.40p | 833.00p | 854.00p | 507639 |
13/12/2018 | 877.40p | 882.80p | 853.20p | 857.00p | 300520 |
12/12/2018 | 843.60p | 881.80p | 836.80p | 876.80p | 479885 |
11/12/2018 | 836.80p | 859.40p | 824.40p | 845.60p | 452048 |
10/12/2018 | 860.40p | 870.60p | 828.00p | 835.40p | 602446 |
07/12/2018 | 868.80p | 895.40p | 864.60p | 878.40p | 480846 |
06/12/2018 | 895.20p | 898.00p | 853.20p | 862.00p | 798375 |
05/12/2018 | 848.20p | 892.40p | 827.60p | 880.00p | 664405 |
04/12/2018 | 858.60p | 871.00p | 839.20p | 848.60p | 349217 |
03/12/2018 | 879.20p | 882.00p | 863.60p | 866.80p | 471338 |
30/11/2018 | 882.00p | 882.00p | 852.80p | 859.40p | 573786 |
29/11/2018 | 884.20p | 898.60p | 869.80p | 873.00p | 355824 |
28/11/2018 | 921.60p | 935.40p | 885.80p | 885.80p | 389234 |
27/11/2018 | 948.00p | 948.00p | 926.60p | 928.00p | 335660 |
26/11/2018 | 942.80p | 973.40p | 941.20p | 946.00p | 344178 |
23/11/2018 | 940.20p | 962.07p | 939.00p | 958.80p | 356912 |
22/11/2018 | 916.80p | 951.40p | 905.00p | 941.00p | 416352 |
21/11/2018 | 915.60p | 925.40p | 901.00p | 923.40p | 384037 |
20/11/2018 | 927.40p | 931.80p | 911.80p | 914.20p | 448183 |
19/11/2018 | 933.60p | 947.40p | 927.60p | 937.60p | 292812 |
16/11/2018 | 958.00p | 979.40p | 932.68p | 945.00p | 636090 |
15/11/2018 | 1,039.50p | 1,039.50p | 935.80p | 966.00p | 692870 |
14/11/2018 | 1,026.00p | 1,071.50p | 1,015.00p | 1,040.50p | 520598 |
13/11/2018 | 1,003.00p | 1,034.00p | 1,000.50p | 1,034.00p | 210020 |
12/11/2018 | 1,047.00p | 1,047.00p | 1,001.50p | 1,005.00p | 183162 |
09/11/2018 | 1,018.00p | 1,051.00p | 1,010.50p | 1,040.00p | 253085 |
08/11/2018 | 1,008.00p | 1,033.50p | 998.00p | 1,033.50p | 281063 |
07/11/2018 | 1,021.00p | 1,071.36p | 1,000.50p | 1,012.00p | 379300 |
06/11/2018 | 1,025.00p | 1,037.00p | 1,016.00p | 1,027.00p | 360561 |
05/11/2018 | 1,033.00p | 1,051.00p | 1,030.00p | 1,033.00p | 343189 |
02/11/2018 | 1,030.50p | 1,061.00p | 1,015.50p | 1,038.50p | 701407 |
01/11/2018 | 956.40p | 1,034.00p | 956.40p | 1,020.50p | 790142 |
31/10/2018 | 960.60p | 972.40p | 954.10p | 969.00p | 473296 |
30/10/2018 | 920.40p | 958.00p | 920.40p | 953.00p | 550500 |
29/10/2018 | 941.00p | 947.40p | 926.20p | 937.60p | 570162 |
26/10/2018 | 923.00p | 937.20p | 922.80p | 929.40p | 347481 |
25/10/2018 | 916.60p | 938.60p | 916.60p | 936.20p | 309223 |
24/10/2018 | 931.00p | 947.80p | 917.80p | 928.60p | 325860 |
23/10/2018 | 930.00p | 940.60p | 922.80p | 932.00p | 587517 |
22/10/2018 | 941.40p | 952.20p | 936.80p | 939.80p | 674991 |
19/10/2018 | 987.80p | 988.20p | 935.00p | 935.00p | 527678 |
18/10/2018 | 995.00p | 1,004.00p | 986.80p | 988.00p | 240315 |
17/10/2018 | 1,005.00p | 1,006.50p | 988.60p | 996.20p | 795070 |
16/10/2018 | 1,011.00p | 1,016.80p | 993.40p | 1,008.00p | 149283 |
15/10/2018 | 990.60p | 1,008.00p | 986.24p | 998.20p | 248977 |
12/10/2018 | 996.60p | 1,021.50p | 989.44p | 1,019.00p | 494223 |
11/10/2018 | 1,005.50p | 1,010.00p | 985.64p | 986.60p | 434889 |
10/10/2018 | 1,031.50p | 1,031.50p | 1,015.00p | 1,020.50p | 312431 |
09/10/2018 | 1,037.00p | 1,037.00p | 1,009.50p | 1,025.00p | 345553 |
08/10/2018 | 1,041.00p | 1,042.50p | 1,025.00p | 1,026.50p | 263808 |
05/10/2018 | 1,038.50p | 1,042.50p | 1,028.00p | 1,038.00p | 272108 |
04/10/2018 | 1,036.50p | 1,052.00p | 1,034.00p | 1,038.50p | 345111 |
03/10/2018 | 1,032.50p | 1,110.74p | 1,032.50p | 1,048.00p | 464194 |
02/10/2018 | 1,043.50p | 1,047.50p | 1,032.82p | 1,038.00p | 341502 |
01/10/2018 | 1,075.00p | 1,079.50p | 1,040.50p | 1,053.00p | 794539 |
28/09/2018 | 1,091.50p | 1,091.50p | 1,072.50p | 1,072.50p | 397327 |
27/09/2018 | 1,108.50p | 1,108.50p | 1,077.50p | 1,084.00p | 489424 |
26/09/2018 | 1,165.00p | 1,165.00p | 1,142.50p | 1,162.50p | 628007 |
25/09/2018 | 1,128.50p | 1,160.50p | 1,128.50p | 1,159.00p | 523500 |
24/09/2018 | 1,128.00p | 1,137.65p | 1,122.50p | 1,134.50p | 382515 |
21/09/2018 | 1,146.50p | 1,163.00p | 1,130.00p | 1,131.00p | 839047 |
20/09/2018 | 1,155.00p | 1,161.00p | 1,145.00p | 1,161.00p | 402197 |
19/09/2018 | 1,141.00p | 1,162.00p | 1,135.00p | 1,153.50p | 367068 |
18/09/2018 | 1,154.00p | 1,154.00p | 1,127.50p | 1,135.00p | 473869 |
17/09/2018 | 1,145.50p | 1,160.50p | 1,136.00p | 1,145.50p | 345049 |
14/09/2018 | 1,136.00p | 1,147.00p | 1,128.50p | 1,142.00p | 326744 |
13/09/2018 | 1,142.50p | 1,144.00p | 1,123.00p | 1,134.50p | 276887 |
12/09/2018 | 1,155.00p | 1,158.00p | 1,129.50p | 1,138.00p | 520584 |
11/09/2018 | 1,138.00p | 1,161.50p | 1,121.00p | 1,130.00p | 388860 |
10/09/2018 | 1,122.50p | 1,150.00p | 1,118.00p | 1,143.00p | 462524 |
07/09/2018 | 1,144.00p | 1,162.37p | 1,117.50p | 1,126.50p | 541010 |
06/09/2018 | 1,148.00p | 1,190.14p | 1,142.00p | 1,146.00p | 670217 |
*Close Price adjusted for both dividends and splits