Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/02/2018 | 1,966.50p | 2,039.00p | 1,940.00p | 1,998.00p | 2892247 |
05/02/2018 | 2,015.00p | 2,046.00p | 1,968.50p | 2,035.00p | 2751931 |
02/02/2018 | 2,084.00p | 2,088.00p | 2,032.00p | 2,034.00p | 1460738 |
01/02/2018 | 2,109.00p | 2,126.00p | 2,076.00p | 2,085.00p | 1204752 |
31/01/2018 | 2,118.00p | 2,130.00p | 2,086.00p | 2,105.00p | 1931419 |
30/01/2018 | 2,121.00p | 2,124.00p | 2,092.00p | 2,109.00p | 1673777 |
29/01/2018 | 2,135.00p | 2,144.00p | 2,122.00p | 2,135.00p | 3180929 |
26/01/2018 | 2,081.00p | 2,131.00p | 2,073.00p | 2,124.00p | 2673292 |
25/01/2018 | 2,074.00p | 2,118.00p | 2,056.00p | 2,072.00p | 3501005 |
24/01/2018 | 2,143.00p | 2,146.00p | 2,086.00p | 2,086.00p | 2270116 |
23/01/2018 | 2,155.00p | 2,185.00p | 2,142.00p | 2,152.00p | 2530673 |
22/01/2018 | 2,129.00p | 2,138.00p | 2,120.00p | 2,129.00p | 1286732 |
19/01/2018 | 2,133.00p | 2,139.00p | 2,117.00p | 2,136.00p | 2153682 |
18/01/2018 | 2,146.00p | 2,152.00p | 2,124.00p | 2,134.00p | 1575401 |
17/01/2018 | 2,140.00p | 2,168.00p | 2,127.00p | 2,146.00p | 2133393 |
16/01/2018 | 2,111.00p | 2,136.00p | 2,106.00p | 2,135.00p | 1669369 |
15/01/2018 | 2,110.00p | 2,112.00p | 2,094.00p | 2,108.00p | 1294751 |
12/01/2018 | 2,075.00p | 2,113.00p | 2,074.00p | 2,105.00p | 2123886 |
11/01/2018 | 2,058.00p | 2,103.00p | 2,052.00p | 2,073.00p | 2527579 |
10/01/2018 | 2,039.00p | 2,053.00p | 2,014.00p | 2,053.00p | 1547940 |
09/01/2018 | 2,020.00p | 2,051.00p | 2,019.00p | 2,048.00p | 1553798 |
08/01/2018 | 2,020.00p | 2,036.00p | 2,012.38p | 2,020.00p | 1529333 |
05/01/2018 | 2,025.00p | 2,025.00p | 2,004.00p | 2,015.00p | 1122235 |
04/01/2018 | 2,025.00p | 2,025.00p | 2,009.00p | 2,019.00p | 1154292 |
03/01/2018 | 2,013.00p | 2,028.00p | 1,989.00p | 2,004.00p | 1854905 |
02/01/2018 | 1,989.00p | 1,997.00p | 1,915.00p | 1,966.00p | 2105689 |
29/12/2017 | 1,987.00p | 1,994.00p | 1,961.00p | 1,992.00p | 724362 |
28/12/2017 | 1,970.00p | 1,972.00p | 1,954.00p | 1,969.00p | 769535 |
27/12/2017 | 1,954.00p | 1,965.00p | 1,930.00p | 1,963.00p | 1030081 |
22/12/2017 | 1,963.00p | 1,975.00p | 1,944.00p | 1,944.00p | 552754 |
21/12/2017 | 1,972.00p | 1,979.00p | 1,955.00p | 1,977.00p | 1563729 |
20/12/2017 | 1,950.00p | 1,979.00p | 1,940.00p | 1,969.00p | 2339607 |
19/12/2017 | 1,950.00p | 1,973.74p | 1,939.00p | 1,956.00p | 2114862 |
18/12/2017 | 1,909.00p | 1,949.00p | 1,902.00p | 1,947.00p | 2208415 |
15/12/2017 | 1,921.00p | 1,926.00p | 1,889.00p | 1,894.00p | 2779311 |
14/12/2017 | 1,950.00p | 1,956.00p | 1,915.00p | 1,922.00p | 2706847 |
13/12/2017 | 2,000.00p | 2,060.00p | 1,942.63p | 1,949.00p | 3872038 |
12/12/2017 | 2,089.00p | 2,118.00p | 2,015.19p | 2,060.00p | 3236685 |
11/12/2017 | 2,030.00p | 2,038.84p | 1,992.50p | 2,019.00p | 2422380 |
08/12/2017 | 1,988.00p | 2,024.00p | 1,974.00p | 2,019.00p | 2142803 |
07/12/2017 | 1,998.00p | 2,007.00p | 1,975.00p | 1,978.00p | 1744496 |
06/12/2017 | 1,950.00p | 1,978.00p | 1,937.00p | 1,971.00p | 1396808 |
05/12/2017 | 1,960.00p | 1,971.00p | 1,948.00p | 1,957.00p | 2016083 |
04/12/2017 | 1,940.00p | 1,978.00p | 1,940.00p | 1,954.00p | 1928350 |
01/12/2017 | 1,904.00p | 1,947.00p | 1,884.79p | 1,904.00p | 2864400 |
30/11/2017 | 1,922.00p | 1,932.00p | 1,891.00p | 1,899.00p | 2140534 |
29/11/2017 | 1,940.00p | 1,959.00p | 1,926.00p | 1,929.00p | 1915450 |
28/11/2017 | 1,925.00p | 1,958.00p | 1,921.00p | 1,949.00p | 2061275 |
27/11/2017 | 1,922.00p | 1,922.00p | 1,900.00p | 1,904.00p | 902020 |
24/11/2017 | 1,919.00p | 1,928.60p | 1,904.00p | 1,919.00p | 832562 |
23/11/2017 | 1,904.00p | 1,929.00p | 1,894.00p | 1,923.00p | 724181 |
22/11/2017 | 1,935.00p | 1,936.00p | 1,900.00p | 1,900.00p | 1096787 |
21/11/2017 | 1,937.00p | 1,949.00p | 1,922.00p | 1,936.00p | 1062103 |
20/11/2017 | 1,913.00p | 1,948.00p | 1,906.00p | 1,936.00p | 1025257 |
17/11/2017 | 1,901.00p | 1,922.00p | 1,901.00p | 1,911.00p | 1541477 |
16/11/2017 | 1,891.00p | 1,901.00p | 1,878.07p | 1,901.00p | 1544521 |
15/11/2017 | 1,894.00p | 1,896.00p | 1,870.60p | 1,881.00p | 903429 |
14/11/2017 | 1,898.00p | 1,920.00p | 1,892.90p | 1,899.00p | 887952 |
13/11/2017 | 1,921.00p | 1,921.00p | 1,882.59p | 1,890.00p | 1442926 |
10/11/2017 | 1,927.00p | 1,927.00p | 1,897.00p | 1,908.00p | 1423308 |
09/11/2017 | 1,959.00p | 1,966.74p | 1,920.00p | 1,926.00p | 995459 |
08/11/2017 | 1,952.00p | 1,967.00p | 1,944.00p | 1,967.00p | 1393925 |
07/11/2017 | 1,970.00p | 1,976.00p | 1,945.60p | 1,946.00p | 870496 |
06/11/2017 | 1,979.00p | 1,983.00p | 1,955.00p | 1,963.00p | 880230 |
03/11/2017 | 1,941.00p | 1,977.00p | 1,939.00p | 1,977.00p | 1332721 |
02/11/2017 | 1,921.00p | 1,949.00p | 1,920.98p | 1,934.00p | 3914269 |
01/11/2017 | 1,942.00p | 1,959.00p | 1,922.00p | 1,926.00p | 1968026 |
31/10/2017 | 1,958.00p | 1,962.40p | 1,929.00p | 1,940.00p | 1081037 |
30/10/2017 | 1,945.00p | 1,958.00p | 1,933.70p | 1,940.00p | 1196296 |
27/10/2017 | 1,957.00p | 1,975.00p | 1,940.00p | 1,942.00p | 1132252 |
26/10/2017 | 1,935.00p | 1,950.00p | 1,922.38p | 1,948.00p | 1862080 |
25/10/2017 | 1,904.00p | 1,961.00p | 1,900.00p | 1,926.00p | 3401154 |
24/10/2017 | 1,890.00p | 1,916.00p | 1,890.00p | 1,906.00p | 1612975 |
23/10/2017 | 1,877.00p | 1,887.00p | 1,862.00p | 1,886.00p | 1331465 |
20/10/2017 | 1,889.00p | 1,901.00p | 1,873.00p | 1,879.00p | 1185686 |
19/10/2017 | 1,889.00p | 1,921.00p | 1,881.00p | 1,885.00p | 1926738 |
18/10/2017 | 1,858.00p | 1,874.00p | 1,854.00p | 1,874.00p | 773958 |
17/10/2017 | 1,864.00p | 1,872.00p | 1,849.00p | 1,849.00p | 974918 |
16/10/2017 | 1,871.00p | 1,871.00p | 1,851.00p | 1,859.00p | 902892 |
13/10/2017 | 1,858.00p | 1,868.00p | 1,847.00p | 1,861.00p | 660836 |
12/10/2017 | 1,859.00p | 1,871.00p | 1,853.00p | 1,865.00p | 726327 |
11/10/2017 | 1,854.00p | 1,860.00p | 1,836.00p | 1,853.00p | 981754 |
10/10/2017 | 1,846.00p | 1,854.00p | 1,834.00p | 1,851.00p | 1441341 |
09/10/2017 | 1,842.00p | 1,849.00p | 1,830.00p | 1,847.00p | 708892 |
06/10/2017 | 1,847.00p | 1,847.00p | 1,830.00p | 1,845.00p | 687033 |
05/10/2017 | 1,834.00p | 1,844.00p | 1,825.00p | 1,840.00p | 906547 |
04/10/2017 | 1,858.00p | 1,864.00p | 1,829.00p | 1,840.00p | 1220015 |
03/10/2017 | 1,798.00p | 1,852.00p | 1,792.00p | 1,851.00p | 1408415 |
02/10/2017 | 1,798.00p | 1,806.00p | 1,783.00p | 1,792.00p | 1486819 |
29/09/2017 | 1,801.00p | 1,816.00p | 1,792.00p | 1,799.00p | 1226478 |
28/09/2017 | 1,765.00p | 1,803.00p | 1,755.00p | 1,803.00p | 1240523 |
27/09/2017 | 1,770.00p | 1,771.00p | 1,747.00p | 1,761.00p | 1053877 |
26/09/2017 | 1,755.00p | 1,771.00p | 1,744.00p | 1,759.00p | 995876 |
25/09/2017 | 1,784.00p | 1,785.00p | 1,755.00p | 1,760.00p | 826489 |
22/09/2017 | 1,781.00p | 1,785.00p | 1,760.00p | 1,785.00p | 876490 |
21/09/2017 | 1,767.00p | 1,785.00p | 1,766.00p | 1,783.00p | 932511 |
20/09/2017 | 1,785.00p | 1,788.00p | 1,758.00p | 1,763.00p | 1196899 |
19/09/2017 | 1,773.00p | 1,785.00p | 1,751.00p | 1,785.00p | 1367069 |
18/09/2017 | 1,750.00p | 1,771.00p | 1,748.00p | 1,770.00p | 877555 |
15/09/2017 | 1,763.00p | 1,774.00p | 1,735.00p | 1,738.00p | 1934721 |
14/09/2017 | 1,770.00p | 1,807.00p | 1,759.00p | 1,761.00p | 1733121 |
13/09/2017 | 1,775.00p | 1,776.00p | 1,749.00p | 1,769.00p | 1634614 |
12/09/2017 | 1,722.00p | 1,828.00p | 1,722.00p | 1,759.00p | 3080837 |
11/09/2017 | 1,708.00p | 1,709.00p | 1,671.00p | 1,684.00p | 1529611 |
08/09/2017 | 1,686.00p | 1,700.00p | 1,672.00p | 1,695.00p | 1328430 |
07/09/2017 | 1,673.00p | 1,695.00p | 1,661.00p | 1,684.00p | 1381057 |
06/09/2017 | 1,688.00p | 1,688.00p | 1,657.00p | 1,657.00p | 1081157 |
05/09/2017 | 1,698.00p | 1,703.00p | 1,682.00p | 1,693.00p | 1045940 |
04/09/2017 | 1,697.00p | 1,713.00p | 1,689.00p | 1,703.00p | 813249 |
01/09/2017 | 1,671.00p | 1,707.00p | 1,665.00p | 1,705.00p | 1615127 |
31/08/2017 | 1,679.00p | 1,688.00p | 1,659.00p | 1,663.00p | 1516327 |
30/08/2017 | 1,625.00p | 1,675.00p | 1,620.00p | 1,672.00p | 2298776 |
29/08/2017 | 1,589.00p | 1,602.00p | 1,576.00p | 1,595.00p | 1922115 |
25/08/2017 | 1,583.00p | 1,609.00p | 1,580.00p | 1,586.00p | 765140 |
24/08/2017 | 1,597.00p | 1,610.00p | 1,583.00p | 1,583.00p | 1078930 |
23/08/2017 | 1,593.00p | 1,603.00p | 1,586.00p | 1,592.00p | 696244 |
22/08/2017 | 1,579.00p | 1,598.00p | 1,569.00p | 1,595.00p | 796313 |
21/08/2017 | 1,561.00p | 1,576.00p | 1,556.00p | 1,573.00p | 1109979 |
18/08/2017 | 1,567.00p | 1,574.00p | 1,542.00p | 1,571.00p | 999070 |
17/08/2017 | 1,590.00p | 1,610.00p | 1,579.00p | 1,580.00p | 918709 |
16/08/2017 | 1,593.00p | 1,618.00p | 1,593.00p | 1,614.00p | 760830 |
15/08/2017 | 1,581.00p | 1,599.00p | 1,570.00p | 1,590.00p | 907014 |
14/08/2017 | 1,588.00p | 1,595.00p | 1,569.00p | 1,577.00p | 1108843 |
11/08/2017 | 1,572.00p | 1,584.00p | 1,553.00p | 1,581.00p | 1068324 |
10/08/2017 | 1,624.00p | 1,624.00p | 1,581.00p | 1,582.00p | 1412922 |
09/08/2017 | 1,649.00p | 1,650.00p | 1,612.00p | 1,623.00p | 1452239 |
08/08/2017 | 1,680.00p | 1,692.00p | 1,652.00p | 1,659.00p | 1487333 |
07/08/2017 | 1,645.00p | 1,667.00p | 1,644.00p | 1,664.00p | 986708 |
04/08/2017 | 1,637.00p | 1,646.00p | 1,616.00p | 1,644.00p | 1824838 |
03/08/2017 | 1,616.00p | 1,644.00p | 1,601.00p | 1,637.00p | 1011697 |
02/08/2017 | 1,668.00p | 1,673.00p | 1,613.00p | 1,617.00p | 1577313 |
01/08/2017 | 1,640.00p | 1,672.00p | 1,632.00p | 1,660.00p | 1079887 |
31/07/2017 | 1,627.00p | 1,654.00p | 1,627.00p | 1,629.00p | 953236 |
28/07/2017 | 1,647.00p | 1,649.00p | 1,628.00p | 1,632.00p | 1386755 |
27/07/2017 | 1,661.00p | 1,669.00p | 1,648.00p | 1,660.00p | 1022512 |
26/07/2017 | 1,666.00p | 1,675.00p | 1,652.00p | 1,665.00p | 1226823 |
25/07/2017 | 1,672.00p | 1,690.00p | 1,657.00p | 1,660.00p | 1495394 |
24/07/2017 | 1,684.00p | 1,685.00p | 1,662.00p | 1,668.00p | 2216645 |
21/07/2017 | 1,705.00p | 1,722.00p | 1,676.00p | 1,688.00p | 1931612 |
20/07/2017 | 1,700.00p | 1,719.00p | 1,698.00p | 1,710.00p | 2596692 |
19/07/2017 | 1,639.00p | 1,672.00p | 1,639.00p | 1,659.00p | 1795807 |
18/07/2017 | 1,633.00p | 1,635.00p | 1,611.00p | 1,631.00p | 1590880 |
17/07/2017 | 1,582.00p | 1,644.00p | 1,573.00p | 1,635.00p | 2112280 |
14/07/2017 | 1,590.00p | 1,596.00p | 1,574.00p | 1,581.00p | 1356007 |
13/07/2017 | 1,570.00p | 1,588.00p | 1,570.00p | 1,587.00p | 2232596 |
12/07/2017 | 1,546.00p | 1,574.00p | 1,540.00p | 1,565.00p | 975493 |
11/07/2017 | 1,571.00p | 1,574.00p | 1,542.00p | 1,543.00p | 1401010 |
10/07/2017 | 1,551.00p | 1,573.00p | 1,543.00p | 1,567.00p | 1086473 |
07/07/2017 | 1,549.00p | 1,550.00p | 1,523.00p | 1,544.00p | 1075907 |
06/07/2017 | 1,590.00p | 1,593.00p | 1,545.00p | 1,551.00p | 1564457 |
05/07/2017 | 1,561.00p | 1,591.00p | 1,558.00p | 1,586.00p | 1129687 |
04/07/2017 | 1,578.00p | 1,578.00p | 1,557.00p | 1,565.00p | 928319 |
03/07/2017 | 1,593.00p | 1,602.00p | 1,578.00p | 1,584.00p | 1500134 |
30/06/2017 | 1,580.00p | 1,608.00p | 1,570.00p | 1,589.00p | 1624762 |
29/06/2017 | 1,593.00p | 1,595.00p | 1,578.00p | 1,581.00p | 1997215 |
28/06/2017 | 1,568.00p | 1,589.00p | 1,547.00p | 1,587.00p | 1760889 |
27/06/2017 | 1,607.00p | 1,610.00p | 1,572.00p | 1,575.00p | 1312938 |
26/06/2017 | 1,621.00p | 1,623.00p | 1,607.00p | 1,610.00p | 1076393 |
23/06/2017 | 1,581.00p | 1,622.00p | 1,572.00p | 1,620.00p | 1856812 |
22/06/2017 | 1,593.00p | 1,593.00p | 1,564.00p | 1,581.00p | 1108830 |
21/06/2017 | 1,596.00p | 1,596.00p | 1,577.00p | 1,590.00p | 1482215 |
20/06/2017 | 1,624.00p | 1,630.00p | 1,591.00p | 1,591.00p | 1248462 |
19/06/2017 | 1,607.00p | 1,633.00p | 1,607.00p | 1,622.00p | 1308610 |
16/06/2017 | 1,600.00p | 1,611.00p | 1,570.00p | 1,611.00p | 5196111 |
15/06/2017 | 1,574.00p | 1,603.00p | 1,551.00p | 1,600.00p | 2805500 |
14/06/2017 | 1,595.00p | 1,599.00p | 1,549.95p | 1,577.00p | 4110112 |
13/06/2017 | 1,648.00p | 1,696.00p | 1,585.00p | 1,600.00p | 3248934 |
12/06/2017 | 1,652.00p | 1,669.00p | 1,631.00p | 1,641.00p | 1632500 |
09/06/2017 | 1,659.00p | 1,694.00p | 1,630.00p | 1,635.00p | 2358683 |
08/06/2017 | 1,595.00p | 1,644.00p | 1,589.00p | 1,640.00p | 1906974 |
07/06/2017 | 1,582.00p | 1,610.00p | 1,574.15p | 1,592.00p | 2240733 |
06/06/2017 | 1,581.00p | 1,592.00p | 1,570.00p | 1,585.00p | 1495197 |
05/06/2017 | 1,613.00p | 1,620.00p | 1,586.00p | 1,587.00p | 1546914 |
02/06/2017 | 1,611.00p | 1,630.00p | 1,565.84p | 1,608.00p | 2290352 |
01/06/2017 | 1,575.00p | 1,600.05p | 1,565.00p | 1,595.00p | 1352343 |
31/05/2017 | 1,581.00p | 1,597.00p | 1,564.00p | 1,566.00p | 2346151 |
30/05/2017 | 1,563.00p | 1,576.40p | 1,557.61p | 1,571.00p | 2510161 |
26/05/2017 | 1,563.00p | 1,573.00p | 1,551.85p | 1,570.00p | 1522439 |
25/05/2017 | 1,563.00p | 1,565.00p | 1,548.00p | 1,558.00p | 1634419 |
24/05/2017 | 1,567.00p | 1,567.00p | 1,553.67p | 1,558.00p | 2884648 |
23/05/2017 | 1,567.00p | 1,588.00p | 1,561.00p | 1,564.00p | 1248611 |
22/05/2017 | 1,571.00p | 1,584.28p | 1,565.00p | 1,570.00p | 1221233 |
19/05/2017 | 1,542.00p | 1,574.00p | 1,534.00p | 1,567.00p | 1402894 |
18/05/2017 | 1,553.00p | 1,553.00p | 1,476.00p | 1,542.00p | 4286648 |
17/05/2017 | 1,612.00p | 1,614.32p | 1,549.00p | 1,560.00p | 1833654 |
16/05/2017 | 1,610.00p | 1,648.28p | 1,604.72p | 1,622.00p | 2881287 |
15/05/2017 | 1,597.00p | 1,613.00p | 1,591.00p | 1,607.00p | 1422224 |
12/05/2017 | 1,632.00p | 1,632.00p | 1,593.00p | 1,597.00p | 812887 |
11/05/2017 | 1,624.00p | 1,651.00p | 1,610.00p | 1,621.00p | 3275367 |
10/05/2017 | 1,602.00p | 1,629.00p | 1,592.00p | 1,626.00p | 1780259 |
09/05/2017 | 1,595.00p | 1,624.00p | 1,593.00p | 1,600.00p | 1132534 |
08/05/2017 | 1,601.00p | 1,605.00p | 1,580.60p | 1,591.00p | 1664767 |
05/05/2017 | 1,580.00p | 1,610.00p | 1,570.00p | 1,610.00p | 2939459 |
04/05/2017 | 1,564.00p | 1,591.50p | 1,561.00p | 1,581.00p | 1937986 |
03/05/2017 | 1,591.00p | 1,607.57p | 1,550.69p | 1,561.00p | 2779772 |
02/05/2017 | 1,645.00p | 1,649.00p | 1,595.00p | 1,602.00p | 2359043 |
28/04/2017 | 1,623.00p | 1,645.00p | 1,613.00p | 1,631.00p | 2332722 |
27/04/2017 | 1,653.00p | 1,659.00p | 1,627.00p | 1,627.00p | 1826994 |
26/04/2017 | 1,651.00p | 1,676.87p | 1,636.00p | 1,666.00p | 2024852 |
25/04/2017 | 1,629.00p | 1,659.00p | 1,627.68p | 1,647.00p | 1246946 |
*Close Price adjusted for both dividends and splits