Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/11/2018 | 1,986.50p | 1,997.00p | 1,972.00p | 1,986.50p | 402989 |
06/11/2018 | 1,980.50p | 1,990.00p | 1,962.50p | 1,975.00p | 569225 |
05/11/2018 | 1,982.00p | 1,996.00p | 1,967.50p | 1,980.00p | 479674 |
02/11/2018 | 2,022.00p | 2,023.00p | 1,986.00p | 1,996.50p | 459426 |
01/11/2018 | 1,988.00p | 2,032.00p | 1,979.50p | 2,003.00p | 858105 |
31/10/2018 | 1,985.00p | 2,023.00p | 1,976.50p | 2,013.00p | 1006587 |
30/10/2018 | 1,976.00p | 1,982.00p | 1,955.00p | 1,976.00p | 375855 |
29/10/2018 | 1,934.50p | 1,983.50p | 1,934.50p | 1,968.00p | 672496 |
26/10/2018 | 1,938.50p | 1,942.50p | 1,901.00p | 1,935.00p | 682159 |
25/10/2018 | 1,979.50p | 1,980.00p | 1,919.50p | 1,945.00p | 908446 |
24/10/2018 | 1,978.00p | 2,013.00p | 1,967.00p | 1,977.50p | 525686 |
23/10/2018 | 1,989.00p | 1,993.50p | 1,952.00p | 1,965.50p | 616554 |
22/10/2018 | 2,012.00p | 2,018.00p | 1,999.50p | 2,002.00p | 453270 |
19/10/2018 | 2,013.00p | 2,017.00p | 1,995.50p | 2,003.00p | 494174 |
18/10/2018 | 1,999.50p | 2,022.00p | 1,989.50p | 2,004.00p | 461844 |
17/10/2018 | 1,983.50p | 2,001.00p | 1,975.00p | 1,994.00p | 569542 |
16/10/2018 | 2,000.00p | 2,001.00p | 1,964.00p | 1,983.50p | 919227 |
15/10/2018 | 1,950.00p | 1,960.50p | 1,940.50p | 1,957.50p | 531908 |
12/10/2018 | 1,941.00p | 1,961.50p | 1,935.50p | 1,948.00p | 799429 |
11/10/2018 | 1,986.50p | 1,986.50p | 1,928.50p | 1,932.50p | 872700 |
10/10/2018 | 2,024.00p | 2,030.00p | 2,003.00p | 2,003.00p | 598703 |
09/10/2018 | 2,025.00p | 2,045.00p | 2,016.00p | 2,025.00p | 748451 |
08/10/2018 | 2,031.00p | 2,033.74p | 2,015.00p | 2,015.00p | 435262 |
05/10/2018 | 2,040.00p | 2,049.00p | 2,023.00p | 2,024.00p | 529449 |
04/10/2018 | 2,049.00p | 2,060.00p | 2,037.00p | 2,041.00p | 508540 |
03/10/2018 | 2,047.00p | 2,057.00p | 2,036.00p | 2,048.00p | 2170586 |
02/10/2018 | 2,055.00p | 2,055.00p | 2,024.00p | 2,035.00p | 1190795 |
01/10/2018 | 2,069.00p | 2,098.00p | 2,057.00p | 2,057.00p | 1500226 |
28/09/2018 | 2,084.00p | 2,093.00p | 2,042.00p | 2,080.00p | 959272 |
27/09/2018 | 2,073.00p | 2,104.00p | 2,073.00p | 2,102.00p | 439622 |
26/09/2018 | 2,075.00p | 2,090.00p | 2,062.00p | 2,090.00p | 683044 |
25/09/2018 | 2,040.00p | 2,071.00p | 2,040.00p | 2,071.00p | 812654 |
24/09/2018 | 2,040.00p | 2,060.30p | 2,038.00p | 2,043.00p | 422428 |
21/09/2018 | 2,014.00p | 2,048.00p | 2,014.00p | 2,048.00p | 1210528 |
20/09/2018 | 2,004.00p | 2,026.00p | 1,995.50p | 2,024.00p | 1011009 |
19/09/2018 | 2,041.00p | 2,050.00p | 2,006.00p | 2,014.00p | 932286 |
18/09/2018 | 2,032.00p | 2,056.00p | 2,031.00p | 2,046.00p | 573525 |
17/09/2018 | 2,011.00p | 2,035.00p | 2,010.00p | 2,035.00p | 656598 |
14/09/2018 | 2,011.00p | 2,022.00p | 2,011.00p | 2,019.00p | 589401 |
13/09/2018 | 2,010.00p | 2,020.00p | 2,003.00p | 2,014.00p | 394544 |
12/09/2018 | 2,026.00p | 2,026.00p | 2,011.00p | 2,017.00p | 631654 |
11/09/2018 | 2,011.00p | 2,019.00p | 2,004.00p | 2,015.00p | 596152 |
10/09/2018 | 2,031.00p | 2,044.00p | 2,012.32p | 2,015.00p | 721726 |
07/09/2018 | 2,037.00p | 2,043.00p | 2,013.32p | 2,021.00p | 506369 |
06/09/2018 | 2,043.00p | 2,044.00p | 2,022.92p | 2,028.00p | 560081 |
05/09/2018 | 2,093.00p | 2,112.00p | 2,087.00p | 2,095.00p | 800945 |
04/09/2018 | 2,128.00p | 2,138.00p | 2,083.00p | 2,096.00p | 755498 |
03/09/2018 | 2,088.00p | 2,126.00p | 2,085.96p | 2,118.00p | 1032756 |
31/08/2018 | 2,081.00p | 2,096.60p | 2,073.00p | 2,080.00p | 927743 |
30/08/2018 | 2,088.00p | 2,096.00p | 2,068.00p | 2,089.00p | 504898 |
29/08/2018 | 2,090.00p | 2,099.00p | 2,068.00p | 2,079.00p | 736131 |
28/08/2018 | 2,097.00p | 2,104.00p | 2,077.00p | 2,088.00p | 646568 |
24/08/2018 | 2,070.00p | 2,081.00p | 2,064.00p | 2,078.00p | 597239 |
23/08/2018 | 2,092.00p | 2,095.00p | 2,074.00p | 2,079.00p | 367739 |
22/08/2018 | 2,060.00p | 2,097.00p | 2,026.00p | 2,087.00p | 766725 |
21/08/2018 | 2,020.00p | 2,068.00p | 2,020.00p | 2,057.00p | 436471 |
20/08/2018 | 2,036.00p | 2,047.00p | 2,013.00p | 2,034.00p | 625293 |
17/08/2018 | 2,055.00p | 2,058.00p | 2,021.00p | 2,037.00p | 709022 |
16/08/2018 | 2,046.00p | 2,057.00p | 2,012.00p | 2,050.00p | 1569855 |
15/08/2018 | 2,035.00p | 2,110.00p | 1,987.00p | 2,062.00p | 1423553 |
14/08/2018 | 2,025.00p | 2,036.00p | 1,990.50p | 1,998.00p | 703357 |
13/08/2018 | 1,973.50p | 2,024.00p | 1,973.50p | 2,019.00p | 587135 |
10/08/2018 | 1,996.00p | 2,003.00p | 1,984.00p | 1,987.00p | 372210 |
09/08/2018 | 1,985.50p | 2,000.30p | 1,972.00p | 1,998.00p | 305039 |
08/08/2018 | 1,954.00p | 1,994.00p | 1,951.50p | 1,993.50p | 470650 |
07/08/2018 | 1,976.00p | 1,983.50p | 1,952.50p | 1,954.50p | 668652 |
06/08/2018 | 1,993.00p | 1,993.00p | 1,950.00p | 1,974.00p | 290591 |
03/08/2018 | 1,963.00p | 1,973.00p | 1,946.50p | 1,966.00p | 281516 |
02/08/2018 | 1,959.50p | 1,966.00p | 1,940.00p | 1,947.00p | 562509 |
01/08/2018 | 1,977.00p | 1,977.00p | 1,946.00p | 1,967.00p | 557439 |
31/07/2018 | 1,904.00p | 1,990.00p | 1,901.00p | 1,981.00p | 1075432 |
30/07/2018 | 1,887.50p | 1,919.00p | 1,885.50p | 1,903.50p | 520885 |
27/07/2018 | 1,920.50p | 1,932.50p | 1,887.50p | 1,897.00p | 609834 |
26/07/2018 | 1,916.00p | 1,919.50p | 1,896.50p | 1,917.00p | 405511 |
25/07/2018 | 1,942.00p | 1,942.00p | 1,901.00p | 1,901.50p | 537196 |
24/07/2018 | 1,943.00p | 1,945.50p | 1,930.50p | 1,935.00p | 516818 |
23/07/2018 | 1,949.50p | 1,969.50p | 1,929.00p | 1,930.00p | 408673 |
20/07/2018 | 1,979.50p | 1,988.50p | 1,948.50p | 1,958.00p | 494687 |
19/07/2018 | 1,983.00p | 2,002.00p | 1,977.50p | 1,985.50p | 470804 |
18/07/2018 | 1,967.50p | 1,995.00p | 1,958.50p | 1,987.00p | 647904 |
17/07/2018 | 1,938.00p | 1,962.00p | 1,936.00p | 1,960.50p | 497252 |
16/07/2018 | 1,944.50p | 1,944.50p | 1,882.50p | 1,939.00p | 645626 |
13/07/2018 | 1,947.50p | 1,973.00p | 1,941.00p | 1,948.00p | 580508 |
12/07/2018 | 1,906.50p | 1,939.50p | 1,903.00p | 1,934.00p | 484769 |
11/07/2018 | 1,891.50p | 1,904.50p | 1,884.50p | 1,899.00p | 616192 |
10/07/2018 | 1,880.50p | 1,898.50p | 1,879.50p | 1,898.50p | 656205 |
09/07/2018 | 1,863.50p | 1,887.00p | 1,861.00p | 1,881.00p | 518935 |
06/07/2018 | 1,911.50p | 1,914.50p | 1,857.00p | 1,870.00p | 766874 |
05/07/2018 | 1,907.00p | 1,916.00p | 1,900.00p | 1,909.00p | 473094 |
04/07/2018 | 1,890.00p | 1,905.00p | 1,883.00p | 1,902.00p | 257379 |
03/07/2018 | 1,899.50p | 1,907.50p | 1,885.00p | 1,894.00p | 422966 |
02/07/2018 | 1,895.50p | 1,912.00p | 1,894.50p | 1,894.50p | 417316 |
29/06/2018 | 1,920.00p | 1,924.00p | 1,903.50p | 1,907.50p | 784259 |
28/06/2018 | 1,913.00p | 1,915.00p | 1,899.00p | 1,909.00p | 370586 |
27/06/2018 | 1,905.00p | 1,927.50p | 1,897.00p | 1,921.50p | 585572 |
26/06/2018 | 1,900.50p | 1,914.00p | 1,888.50p | 1,907.00p | 459324 |
25/06/2018 | 1,912.50p | 1,917.00p | 1,889.50p | 1,889.50p | 313431 |
22/06/2018 | 1,889.50p | 1,914.50p | 1,886.89p | 1,912.00p | 293474 |
21/06/2018 | 1,910.50p | 1,916.00p | 1,880.50p | 1,880.50p | 442339 |
20/06/2018 | 1,905.00p | 1,920.50p | 1,903.00p | 1,906.50p | 443091 |
19/06/2018 | 1,870.00p | 1,903.00p | 1,862.50p | 1,896.50p | 476595 |
18/06/2018 | 1,887.50p | 1,903.50p | 1,871.00p | 1,882.00p | 421816 |
15/06/2018 | 1,907.50p | 1,907.50p | 1,877.50p | 1,891.50p | 1137489 |
14/06/2018 | 1,870.00p | 1,913.00p | 1,862.00p | 1,908.00p | 644164 |
13/06/2018 | 1,892.50p | 1,900.50p | 1,867.30p | 1,880.00p | 659416 |
12/06/2018 | 1,921.00p | 1,921.00p | 1,881.50p | 1,899.50p | 719945 |
11/06/2018 | 1,902.00p | 1,924.50p | 1,898.50p | 1,915.00p | 512578 |
08/06/2018 | 1,917.00p | 1,931.00p | 1,901.00p | 1,902.50p | 423123 |
07/06/2018 | 1,942.00p | 1,942.00p | 1,923.50p | 1,927.50p | 431436 |
06/06/2018 | 1,937.50p | 1,944.50p | 1,908.50p | 1,925.00p | 462715 |
05/06/2018 | 1,943.50p | 1,946.50p | 1,923.00p | 1,925.00p | 471838 |
04/06/2018 | 1,922.00p | 1,949.50p | 1,917.00p | 1,943.00p | 416747 |
01/06/2018 | 1,939.00p | 1,952.50p | 1,917.00p | 1,917.00p | 542037 |
31/05/2018 | 1,933.50p | 1,953.50p | 1,925.50p | 1,925.50p | 1054245 |
30/05/2018 | 1,931.00p | 1,939.00p | 1,916.50p | 1,935.00p | 663290 |
29/05/2018 | 1,971.00p | 1,977.00p | 1,922.00p | 1,924.00p | 553218 |
25/05/2018 | 1,951.50p | 1,987.00p | 1,949.00p | 1,977.50p | 567763 |
24/05/2018 | 1,937.00p | 1,964.50p | 1,937.00p | 1,943.50p | 352306 |
23/05/2018 | 1,960.00p | 1,971.50p | 1,937.00p | 1,941.50p | 354814 |
22/05/2018 | 1,963.00p | 1,975.00p | 1,956.00p | 1,959.50p | 431040 |
21/05/2018 | 1,937.50p | 1,967.50p | 1,933.50p | 1,959.00p | 471405 |
18/05/2018 | 1,945.50p | 1,945.50p | 1,917.00p | 1,927.50p | 724619 |
17/05/2018 | 1,928.50p | 1,950.50p | 1,924.00p | 1,945.00p | 456212 |
16/05/2018 | 1,944.00p | 1,953.00p | 1,930.00p | 1,936.00p | 850635 |
15/05/2018 | 1,931.00p | 1,979.50p | 1,927.00p | 1,947.50p | 674820 |
14/05/2018 | 1,937.00p | 1,938.50p | 1,921.50p | 1,930.00p | 564708 |
11/05/2018 | 1,973.00p | 1,973.50p | 1,936.50p | 1,940.50p | 700900 |
10/05/2018 | 1,969.00p | 1,981.00p | 1,960.00p | 1,972.00p | 492585 |
09/05/2018 | 1,998.00p | 2,021.15p | 1,989.00p | 2,012.00p | 636115 |
08/05/2018 | 1,992.00p | 2,016.00p | 1,986.50p | 2,000.00p | 676048 |
04/05/2018 | 1,990.00p | 2,008.00p | 1,975.50p | 1,990.00p | 616631 |
03/05/2018 | 1,993.50p | 2,000.00p | 1,968.00p | 1,980.50p | 567516 |
02/05/2018 | 2,004.00p | 2,006.00p | 1,953.50p | 1,989.50p | 926973 |
01/05/2018 | 1,999.50p | 2,021.00p | 1,998.00p | 2,005.00p | 176703 |
30/04/2018 | 2,001.00p | 2,014.00p | 1,990.00p | 1,993.00p | 570208 |
27/04/2018 | 1,979.00p | 2,010.81p | 1,969.50p | 1,995.50p | 408718 |
26/04/2018 | 2,006.00p | 2,006.00p | 1,966.50p | 1,975.50p | 789244 |
25/04/2018 | 1,994.00p | 2,010.00p | 1,986.50p | 2,002.00p | 464288 |
24/04/2018 | 1,999.00p | 2,012.00p | 1,994.00p | 2,003.00p | 523245 |
23/04/2018 | 1,998.50p | 2,005.70p | 1,990.50p | 1,998.00p | 551951 |
20/04/2018 | 1,976.50p | 2,012.00p | 1,965.00p | 1,997.00p | 721336 |
19/04/2018 | 1,938.50p | 1,976.50p | 1,938.50p | 1,974.50p | 651142 |
18/04/2018 | 1,924.50p | 1,954.50p | 1,914.50p | 1,944.00p | 643665 |
17/04/2018 | 1,907.50p | 1,922.00p | 1,891.00p | 1,915.50p | 409979 |
16/04/2018 | 1,917.00p | 1,922.00p | 1,898.50p | 1,900.00p | 482708 |
13/04/2018 | 1,907.50p | 1,918.50p | 1,904.00p | 1,914.50p | 241722 |
12/04/2018 | 1,891.50p | 1,905.50p | 1,888.00p | 1,905.50p | 282985 |
11/04/2018 | 1,892.00p | 1,906.00p | 1,883.50p | 1,896.00p | 367275 |
10/04/2018 | 1,907.00p | 1,907.00p | 1,879.00p | 1,898.50p | 573429 |
09/04/2018 | 1,888.00p | 1,900.00p | 1,885.00p | 1,898.00p | 326865 |
06/04/2018 | 1,850.00p | 1,883.50p | 1,847.50p | 1,880.50p | 673483 |
05/04/2018 | 1,879.00p | 1,887.50p | 1,848.00p | 1,855.00p | 543448 |
04/04/2018 | 1,852.50p | 1,859.50p | 1,832.50p | 1,855.50p | 576147 |
03/04/2018 | 1,829.50p | 1,861.00p | 1,824.00p | 1,850.00p | 435147 |
29/03/2018 | 1,863.00p | 1,871.50p | 1,844.00p | 1,844.00p | 713016 |
28/03/2018 | 1,836.50p | 1,859.50p | 1,823.00p | 1,859.50p | 677123 |
27/03/2018 | 1,864.50p | 1,874.50p | 1,841.00p | 1,845.50p | 569110 |
26/03/2018 | 1,863.50p | 1,864.00p | 1,837.50p | 1,846.50p | 410439 |
23/03/2018 | 1,876.00p | 1,882.50p | 1,844.50p | 1,855.00p | 482263 |
22/03/2018 | 1,883.50p | 1,898.50p | 1,873.00p | 1,884.00p | 526451 |
21/03/2018 | 1,895.50p | 1,900.00p | 1,886.50p | 1,893.00p | 447495 |
20/03/2018 | 1,888.00p | 1,892.50p | 1,868.50p | 1,892.00p | 682544 |
19/03/2018 | 1,893.50p | 1,902.00p | 1,873.00p | 1,878.50p | 417216 |
16/03/2018 | 1,909.50p | 1,910.50p | 1,891.00p | 1,891.00p | 1009885 |
15/03/2018 | 1,895.50p | 1,905.00p | 1,887.50p | 1,903.50p | 434133 |
14/03/2018 | 1,893.50p | 1,906.00p | 1,871.00p | 1,901.50p | 979025 |
13/03/2018 | 1,950.00p | 1,954.50p | 1,885.00p | 1,898.50p | 761843 |
12/03/2018 | 1,928.50p | 1,946.00p | 1,921.00p | 1,945.50p | 583060 |
09/03/2018 | 1,892.50p | 1,919.00p | 1,890.00p | 1,914.00p | 442875 |
08/03/2018 | 1,878.50p | 1,896.00p | 1,874.00p | 1,890.00p | 511515 |
07/03/2018 | 1,873.50p | 1,888.50p | 1,866.50p | 1,879.50p | 433392 |
06/03/2018 | 1,874.50p | 1,896.50p | 1,859.00p | 1,870.50p | 637199 |
05/03/2018 | 1,846.00p | 1,871.00p | 1,834.00p | 1,864.50p | 687818 |
02/03/2018 | 1,869.00p | 1,878.00p | 1,838.50p | 1,845.00p | 746780 |
01/03/2018 | 1,848.50p | 1,901.00p | 1,841.00p | 1,881.50p | 1153236 |
28/02/2018 | 1,966.50p | 2,054.00p | 1,831.00p | 1,843.00p | 2370618 |
27/02/2018 | 1,934.50p | 1,949.00p | 1,904.00p | 1,931.00p | 878284 |
26/02/2018 | 1,925.00p | 1,945.50p | 1,921.50p | 1,934.00p | 665370 |
23/02/2018 | 1,923.00p | 1,934.50p | 1,919.50p | 1,923.00p | 373893 |
22/02/2018 | 1,894.50p | 1,927.00p | 1,892.00p | 1,919.50p | 407493 |
21/02/2018 | 1,883.50p | 1,901.00p | 1,881.00p | 1,897.00p | 494135 |
20/02/2018 | 1,886.50p | 1,900.50p | 1,880.00p | 1,894.50p | 391837 |
19/02/2018 | 1,909.00p | 1,909.00p | 1,876.50p | 1,883.00p | 394890 |
16/02/2018 | 1,892.00p | 1,910.50p | 1,890.00p | 1,906.00p | 459968 |
15/02/2018 | 1,886.50p | 1,894.00p | 1,873.50p | 1,885.00p | 532671 |
14/02/2018 | 1,884.00p | 1,891.00p | 1,876.00p | 1,883.50p | 492441 |
13/02/2018 | 1,886.00p | 1,892.50p | 1,869.00p | 1,871.00p | 792042 |
12/02/2018 | 1,869.00p | 1,894.50p | 1,866.50p | 1,889.50p | 741634 |
09/02/2018 | 1,809.50p | 1,867.00p | 1,805.00p | 1,852.50p | 916027 |
08/02/2018 | 1,838.50p | 1,857.50p | 1,819.50p | 1,819.50p | 596478 |
07/02/2018 | 1,816.00p | 1,854.50p | 1,798.00p | 1,844.00p | 715751 |
06/02/2018 | 1,801.50p | 1,825.00p | 1,794.50p | 1,803.50p | 1367056 |
05/02/2018 | 1,847.00p | 1,857.00p | 1,833.94p | 1,846.00p | 671347 |
02/02/2018 | 1,820.00p | 1,854.50p | 1,820.00p | 1,854.00p | 683492 |
01/02/2018 | 1,854.00p | 1,866.50p | 1,809.00p | 1,825.50p | 777050 |
31/01/2018 | 1,851.50p | 1,861.00p | 1,823.50p | 1,848.00p | 899602 |
30/01/2018 | 1,877.00p | 1,892.50p | 1,853.50p | 1,856.00p | 603923 |
29/01/2018 | 1,887.50p | 1,898.50p | 1,877.50p | 1,884.00p | 585912 |
26/01/2018 | 1,878.00p | 1,895.50p | 1,876.00p | 1,888.50p | 858517 |
25/01/2018 | 1,846.00p | 1,898.00p | 1,844.50p | 1,878.50p | 1427217 |
*Close Price adjusted for both dividends and splits