Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/08/2019 | 1,330.00p | 1,338.95p | 1,290.00p | 1,315.00p | 225 |
21/08/2019 | 1,291.00p | 1,340.00p | 1,291.00p | 1,315.00p | 2032 |
20/08/2019 | 1,320.00p | 1,340.00p | 1,315.00p | 1,315.00p | 421 |
19/08/2019 | 1,340.00p | 1,340.00p | 1,290.00p | 1,320.00p | 642 |
16/08/2019 | 1,350.00p | 1,360.00p | 1,280.00p | 1,320.00p | 1751 |
15/08/2019 | 1,330.00p | 1,396.60p | 1,293.50p | 1,335.00p | 3755 |
14/08/2019 | 1,395.43p | 1,420.00p | 1,370.00p | 1,370.00p | 340 |
13/08/2019 | 1,335.00p | 1,370.00p | 1,331.80p | 1,370.00p | 454 |
12/08/2019 | 1,420.00p | 1,420.00p | 1,325.39p | 1,370.00p | 2061 |
09/08/2019 | 1,335.00p | 1,370.00p | 1,370.00p | 1,370.00p | 0 |
08/08/2019 | 1,335.00p | 1,420.00p | 1,330.00p | 1,370.00p | 292 |
07/08/2019 | 1,334.50p | 1,370.00p | 1,334.50p | 1,370.00p | 181 |
06/08/2019 | 1,420.00p | 1,420.00p | 1,370.00p | 1,370.00p | 72 |
05/08/2019 | 1,361.50p | 1,370.00p | 1,361.50p | 1,370.00p | 453 |
02/08/2019 | 1,410.00p | 1,410.00p | 1,385.00p | 1,385.00p | 75 |
01/08/2019 | 1,400.00p | 1,450.00p | 1,370.00p | 1,390.00p | 8116 |
31/07/2019 | 1,376.00p | 1,380.00p | 1,320.80p | 1,350.00p | 864 |
30/07/2019 | 1,379.00p | 1,379.00p | 1,310.00p | 1,340.00p | 589 |
29/07/2019 | 1,318.00p | 1,380.00p | 1,318.00p | 1,350.00p | 2804 |
26/07/2019 | 1,380.00p | 1,380.00p | 1,313.50p | 1,345.00p | 1147 |
25/07/2019 | 1,305.00p | 1,340.00p | 1,305.00p | 1,340.00p | 317 |
24/07/2019 | 1,395.00p | 1,400.00p | 1,330.00p | 1,360.00p | 384 |
23/07/2019 | 1,325.00p | 1,400.00p | 1,325.00p | 1,360.00p | 1399 |
22/07/2019 | 1,395.00p | 1,395.00p | 1,360.00p | 1,360.00p | 112 |
19/07/2019 | 1,324.00p | 1,395.00p | 1,320.00p | 1,360.00p | 323 |
18/07/2019 | 1,395.00p | 1,395.00p | 1,325.00p | 1,360.00p | 243 |
17/07/2019 | 1,390.00p | 1,395.00p | 1,320.00p | 1,360.00p | 1570 |
16/07/2019 | 1,320.00p | 1,381.60p | 1,320.00p | 1,360.00p | 1528 |
15/07/2019 | 1,321.00p | 1,368.00p | 1,321.00p | 1,335.00p | 201 |
12/07/2019 | 1,320.70p | 1,390.00p | 1,320.70p | 1,335.00p | 247 |
11/07/2019 | 1,373.90p | 1,373.90p | 1,320.00p | 1,335.00p | 93 |
10/07/2019 | 1,324.90p | 1,385.00p | 1,324.90p | 1,335.00p | 954 |
09/07/2019 | 1,385.00p | 1,390.00p | 1,335.00p | 1,335.00p | 413 |
08/07/2019 | 1,330.00p | 1,386.50p | 1,327.00p | 1,360.00p | 411 |
05/07/2019 | 1,331.00p | 1,335.00p | 1,331.00p | 1,335.00p | 73 |
04/07/2019 | 1,385.00p | 1,390.00p | 1,320.00p | 1,360.00p | 121 |
03/07/2019 | 1,330.00p | 1,390.00p | 1,330.00p | 1,335.00p | 2617 |
02/07/2019 | 1,385.00p | 1,385.00p | 1,335.00p | 1,335.00p | 157 |
01/07/2019 | 1,330.00p | 1,390.00p | 1,330.00p | 1,335.00p | 586 |
28/06/2019 | 1,385.00p | 1,360.00p | 1,335.00p | 1,335.00p | 0 |
27/06/2019 | 1,385.00p | 1,385.00p | 1,360.00p | 1,360.00p | 34 |
26/06/2019 | 1,329.00p | 1,335.00p | 1,329.00p | 1,335.00p | 20050 |
25/06/2019 | 1,385.00p | 1,385.00p | 1,335.00p | 1,335.00p | 1540 |
24/06/2019 | 1,328.00p | 1,335.00p | 1,328.00p | 1,335.00p | 140 |
21/06/2019 | 1,385.00p | 1,385.00p | 1,328.00p | 1,340.00p | 606 |
20/06/2019 | 1,328.00p | 1,340.00p | 1,320.00p | 1,340.00p | 497 |
19/06/2019 | 1,327.00p | 1,340.00p | 1,320.00p | 1,340.00p | 392 |
18/06/2019 | 1,385.00p | 1,385.00p | 1,340.00p | 1,340.00p | 96 |
17/06/2019 | 1,325.00p | 1,340.00p | 1,325.00p | 1,340.00p | 5 |
14/06/2019 | 1,324.00p | 1,390.00p | 1,324.00p | 1,340.00p | 620 |
13/06/2019 | 1,385.00p | 1,390.00p | 1,320.00p | 1,340.00p | 877 |
12/06/2019 | 1,385.00p | 1,390.00p | 1,320.00p | 1,340.00p | 789 |
11/06/2019 | 1,324.00p | 1,385.00p | 1,324.00p | 1,340.00p | 790 |
10/06/2019 | 1,320.00p | 1,340.00p | 1,320.00p | 1,340.00p | 1039 |
07/06/2019 | 1,385.00p | 1,390.00p | 1,324.20p | 1,340.00p | 1036 |
06/06/2019 | 1,390.00p | 1,390.00p | 1,324.20p | 1,340.00p | 524 |
05/06/2019 | 1,375.00p | 1,375.00p | 1,340.00p | 1,340.00p | 957 |
04/06/2019 | 1,377.00p | 1,377.00p | 1,340.00p | 1,340.00p | 92 |
03/06/2019 | 1,330.00p | 1,345.00p | 1,330.00p | 1,345.00p | 1030 |
31/05/2019 | 1,347.50p | 1,395.00p | 1,347.50p | 1,365.00p | 666 |
30/05/2019 | 1,390.00p | 1,400.00p | 1,360.00p | 1,380.00p | 2611 |
29/05/2019 | 1,375.00p | 1,375.00p | 1,330.00p | 1,360.00p | 11 |
28/05/2019 | 1,385.00p | 1,385.00p | 1,360.00p | 1,360.00p | 216 |
24/05/2019 | 1,364.00p | 1,364.00p | 1,337.00p | 1,355.00p | 833 |
23/05/2019 | 1,320.00p | 1,365.00p | 1,320.00p | 1,355.00p | 855 |
22/05/2019 | 1,365.00p | 1,355.00p | 1,355.00p | 1,355.00p | 0 |
21/05/2019 | 1,365.00p | 1,365.00p | 1,336.55p | 1,355.00p | 426 |
20/05/2019 | 1,375.00p | 1,385.00p | 1,320.00p | 1,355.00p | 1053 |
17/05/2019 | 1,335.00p | 1,380.00p | 1,335.00p | 1,350.00p | 339 |
16/05/2019 | 1,383.00p | 1,383.00p | 1,335.00p | 1,355.00p | 75 |
15/05/2019 | 1,350.00p | 1,372.99p | 1,320.00p | 1,355.00p | 1002 |
14/05/2019 | 1,332.00p | 1,355.00p | 1,332.00p | 1,355.00p | 24 |
13/05/2019 | 1,372.99p | 1,390.00p | 1,355.00p | 1,355.00p | 422 |
10/05/2019 | 1,374.00p | 1,374.00p | 1,320.00p | 1,355.00p | 1517 |
09/05/2019 | 1,332.00p | 1,355.00p | 1,355.00p | 1,355.00p | 0 |
08/05/2019 | 1,332.00p | 1,374.00p | 1,330.00p | 1,355.00p | 914 |
07/05/2019 | 1,350.00p | 1,370.00p | 1,323.00p | 1,345.00p | 1457 |
03/05/2019 | 1,326.00p | 1,326.00p | 1,323.00p | 1,325.00p | 193 |
02/05/2019 | 1,320.00p | 1,325.00p | 1,325.00p | 1,325.00p | 2500 |
01/05/2019 | 1,320.00p | 1,350.00p | 1,320.00p | 1,325.00p | 3390 |
30/04/2019 | 1,325.83p | 1,360.00p | 1,320.00p | 1,320.00p | 3138 |
29/04/2019 | 1,360.00p | 1,360.00p | 1,320.00p | 1,320.00p | 308 |
26/04/2019 | 1,320.00p | 1,340.00p | 1,320.00p | 1,325.00p | 1204 |
25/04/2019 | 1,329.60p | 1,377.00p | 1,329.60p | 1,335.00p | 407 |
24/04/2019 | 1,400.00p | 1,400.00p | 1,345.00p | 1,345.00p | 2363 |
23/04/2019 | 1,345.00p | 1,395.00p | 1,340.00p | 1,360.00p | 128 |
18/04/2019 | 1,405.00p | 1,410.00p | 1,340.00p | 1,360.00p | 727 |
17/04/2019 | 1,350.00p | 1,410.00p | 1,340.00p | 1,360.00p | 931 |
16/04/2019 | 1,409.00p | 1,420.00p | 1,352.55p | 1,385.00p | 2211 |
15/04/2019 | 1,350.00p | 1,409.00p | 1,350.00p | 1,385.00p | 272 |
12/04/2019 | 1,410.00p | 1,420.00p | 1,350.00p | 1,385.00p | 1514 |
11/04/2019 | 1,310.00p | 1,390.00p | 1,310.00p | 1,345.00p | 1066 |
10/04/2019 | 1,353.00p | 1,353.00p | 1,319.55p | 1,320.00p | 108 |
09/04/2019 | 1,310.00p | 1,366.00p | 1,300.00p | 1,320.00p | 3908 |
08/04/2019 | 1,330.00p | 1,374.00p | 1,310.00p | 1,340.00p | 2751 |
05/04/2019 | 1,380.00p | 1,380.00p | 1,315.50p | 1,360.00p | 2043 |
04/04/2019 | 1,315.50p | 1,374.00p | 1,313.50p | 1,340.00p | 5232 |
03/04/2019 | 1,315.50p | 1,364.00p | 1,310.00p | 1,345.00p | 966 |
02/04/2019 | 1,364.00p | 1,380.00p | 1,310.00p | 1,340.00p | 794 |
01/04/2019 | 1,310.00p | 1,354.14p | 1,310.00p | 1,340.00p | 6068 |
29/03/2019 | 1,300.00p | 1,340.00p | 1,300.00p | 1,325.00p | 6801 |
28/03/2019 | 1,355.01p | 1,355.01p | 1,305.00p | 1,310.00p | 2171 |
27/03/2019 | 1,335.00p | 1,335.00p | 1,300.00p | 1,300.00p | 2187 |
26/03/2019 | 1,302.00p | 1,330.00p | 1,290.00p | 1,290.00p | 1673 |
25/03/2019 | 1,303.00p | 1,305.00p | 1,302.00p | 1,305.00p | 412 |
22/03/2019 | 1,302.00p | 1,290.00p | 1,290.00p | 1,290.00p | 0 |
21/03/2019 | 1,302.00p | 1,340.00p | 1,290.00p | 1,290.00p | 811 |
20/03/2019 | 1,302.00p | 1,302.00p | 1,300.00p | 1,300.00p | 1 |
19/03/2019 | 1,340.00p | 1,340.00p | 1,300.00p | 1,300.00p | 65 |
18/03/2019 | 1,340.00p | 1,340.00p | 1,302.00p | 1,320.00p | 333 |
15/03/2019 | 1,290.00p | 1,305.00p | 1,280.00p | 1,305.00p | 230 |
14/03/2019 | 1,340.00p | 1,340.00p | 1,290.00p | 1,320.00p | 1393 |
13/03/2019 | 1,340.00p | 1,340.00p | 1,293.00p | 1,320.00p | 1403 |
12/03/2019 | 1,288.50p | 1,315.00p | 1,288.50p | 1,315.00p | 216 |
11/03/2019 | 1,288.50p | 1,315.00p | 1,315.00p | 1,315.00p | 0 |
08/03/2019 | 1,288.50p | 1,315.00p | 1,288.50p | 1,315.00p | 1 |
07/03/2019 | 1,300.00p | 1,350.00p | 1,300.00p | 1,315.00p | 19 |
06/03/2019 | 1,290.50p | 1,315.00p | 1,290.00p | 1,315.00p | 1544 |
05/03/2019 | 1,300.00p | 1,315.00p | 1,300.00p | 1,315.00p | 276 |
04/03/2019 | 1,346.50p | 1,346.50p | 1,315.00p | 1,315.00p | 8 |
01/03/2019 | 1,346.50p | 1,350.00p | 1,297.00p | 1,320.00p | 1715 |
28/02/2019 | 1,350.00p | 1,353.05p | 1,297.00p | 1,320.00p | 4020 |
27/02/2019 | 1,320.00p | 1,350.00p | 1,296.00p | 1,320.00p | 2770 |
26/02/2019 | 1,275.00p | 1,300.00p | 1,275.00p | 1,300.00p | 210 |
25/02/2019 | 1,260.00p | 1,300.00p | 1,260.00p | 1,300.00p | 61 |
22/02/2019 | 1,282.50p | 1,300.00p | 1,270.00p | 1,300.00p | 1346 |
21/02/2019 | 1,260.00p | 1,318.96p | 1,260.00p | 1,285.00p | 5031 |
20/02/2019 | 1,315.00p | 1,315.00p | 1,285.00p | 1,285.00p | 77 |
19/02/2019 | 1,273.00p | 1,285.00p | 1,250.00p | 1,285.00p | 614 |
18/02/2019 | 1,252.00p | 1,315.00p | 1,252.00p | 1,285.00p | 280 |
15/02/2019 | 1,315.00p | 1,315.00p | 1,250.00p | 1,285.00p | 1186 |
14/02/2019 | 1,274.50p | 1,285.00p | 1,272.22p | 1,285.00p | 2 |
13/02/2019 | 1,320.00p | 1,320.00p | 1,280.00p | 1,285.00p | 280 |
12/02/2019 | 1,270.00p | 1,290.00p | 1,290.00p | 1,290.00p | 0 |
11/02/2019 | 1,270.00p | 1,320.00p | 1,260.00p | 1,290.00p | 2687 |
08/02/2019 | 1,200.00p | 1,280.00p | 1,200.00p | 1,255.00p | 8785 |
07/02/2019 | 1,200.00p | 1,200.00p | 1,140.50p | 1,185.00p | 519 |
06/02/2019 | 1,190.00p | 1,190.00p | 1,140.00p | 1,165.00p | 2635 |
05/02/2019 | 1,189.00p | 1,190.00p | 1,150.00p | 1,160.00p | 843 |
04/02/2019 | 1,150.00p | 1,160.00p | 1,150.00p | 1,160.00p | 19 |
01/02/2019 | 1,150.00p | 1,160.00p | 1,150.00p | 1,160.00p | 274 |
31/01/2019 | 1,150.00p | 1,189.00p | 1,150.00p | 1,160.00p | 226 |
30/01/2019 | 1,190.00p | 1,190.00p | 1,150.00p | 1,160.00p | 515 |
29/01/2019 | 1,190.00p | 1,190.00p | 1,150.00p | 1,160.00p | 2937 |
28/01/2019 | 1,150.00p | 1,226.10p | 1,111.00p | 1,165.00p | 13375 |
25/01/2019 | 1,145.00p | 1,145.00p | 1,115.00p | 1,115.00p | 250 |
24/01/2019 | 1,145.50p | 1,115.00p | 1,115.00p | 1,115.00p | 0 |
23/01/2019 | 1,145.50p | 1,145.50p | 1,115.00p | 1,115.00p | 619 |
22/01/2019 | 1,100.00p | 1,150.00p | 1,065.00p | 1,110.00p | 4913 |
21/01/2019 | 1,060.00p | 1,085.00p | 1,060.00p | 1,085.00p | 506 |
18/01/2019 | 1,097.50p | 1,100.00p | 1,062.00p | 1,085.00p | 486 |
17/01/2019 | 1,052.02p | 1,075.00p | 1,052.02p | 1,075.00p | 525 |
16/01/2019 | 1,065.00p | 1,100.00p | 1,062.00p | 1,080.00p | 101802 |
15/01/2019 | 1,100.00p | 1,100.00p | 1,065.00p | 1,080.00p | 11 |
14/01/2019 | 1,100.00p | 1,080.00p | 1,080.00p | 1,080.00p | 0 |
11/01/2019 | 1,100.00p | 1,080.00p | 1,080.00p | 1,080.00p | 0 |
10/01/2019 | 1,100.00p | 1,080.00p | 1,080.00p | 1,080.00p | 0 |
09/01/2019 | 1,100.00p | 1,100.00p | 1,065.00p | 1,080.00p | 9 |
08/01/2019 | 1,100.00p | 1,100.00p | 1,055.00p | 1,075.00p | 3215 |
07/01/2019 | 1,040.00p | 1,091.00p | 1,040.00p | 1,065.00p | 261 |
04/01/2019 | 1,092.00p | 1,092.00p | 1,035.00p | 1,070.00p | 475 |
03/01/2019 | 1,033.00p | 1,065.00p | 1,030.00p | 1,065.00p | 1041 |
02/01/2019 | 1,093.00p | 1,093.00p | 1,035.00p | 1,065.00p | 1058 |
31/12/2018 | 1,081.00p | 1,093.47p | 1,065.00p | 1,065.00p | 850 |
28/12/2018 | 1,033.50p | 1,060.00p | 1,033.50p | 1,060.00p | 138 |
27/12/2018 | 1,060.00p | 1,100.00p | 1,040.00p | 1,065.00p | 2177 |
24/12/2018 | 1,100.00p | 1,100.00p | 1,075.00p | 1,075.00p | 4479 |
21/12/2018 | 1,110.00p | 1,140.00p | 1,100.00p | 1,100.00p | 6929 |
20/12/2018 | 1,180.00p | 1,180.00p | 1,135.00p | 1,135.00p | 2978 |
19/12/2018 | 1,240.00p | 1,240.00p | 1,190.00p | 1,205.00p | 436 |
18/12/2018 | 1,250.00p | 1,250.00p | 1,200.00p | 1,200.00p | 6507 |
17/12/2018 | 1,280.00p | 1,301.00p | 1,250.00p | 1,290.00p | 484 |
14/12/2018 | 1,280.00p | 1,300.00p | 1,260.00p | 1,295.00p | 4975 |
13/12/2018 | 1,300.00p | 1,330.00p | 1,270.00p | 1,310.00p | 5731 |
12/12/2018 | 1,300.00p | 1,337.50p | 1,260.00p | 1,300.00p | 4087 |
11/12/2018 | 1,320.00p | 1,320.00p | 1,310.00p | 1,310.00p | 625 |
10/12/2018 | 1,320.00p | 1,370.00p | 1,320.00p | 1,360.00p | 654 |
07/12/2018 | 1,340.00p | 1,376.80p | 1,310.00p | 1,360.00p | 2395 |
06/12/2018 | 1,340.00p | 1,365.00p | 1,340.00p | 1,365.00p | 2 |
05/12/2018 | 1,340.06p | 1,365.00p | 1,340.06p | 1,365.00p | 866 |
04/12/2018 | 1,350.00p | 1,365.00p | 1,350.00p | 1,365.00p | 823 |
03/12/2018 | 1,360.00p | 1,385.00p | 1,350.00p | 1,385.00p | 2405 |
30/11/2018 | 1,399.50p | 1,399.50p | 1,390.00p | 1,390.00p | 11 |
29/11/2018 | 1,380.00p | 1,405.00p | 1,380.00p | 1,405.00p | 952 |
28/11/2018 | 1,385.00p | 1,395.00p | 1,385.00p | 1,395.00p | 186 |
27/11/2018 | 1,385.20p | 1,390.00p | 1,385.20p | 1,390.00p | 44 |
26/11/2018 | 1,380.00p | 1,390.00p | 1,350.00p | 1,370.00p | 2530 |
23/11/2018 | 1,420.00p | 1,405.00p | 1,400.00p | 1,400.00p | 0 |
22/11/2018 | 1,420.00p | 1,420.00p | 1,405.00p | 1,405.00p | 1246 |
21/11/2018 | 1,383.50p | 1,415.00p | 1,383.50p | 1,405.00p | 13 |
20/11/2018 | 1,382.80p | 1,420.00p | 1,382.80p | 1,400.00p | 219 |
19/11/2018 | 1,380.00p | 1,400.00p | 1,380.00p | 1,400.00p | 4 |
16/11/2018 | 1,380.00p | 1,420.00p | 1,380.00p | 1,405.00p | 909 |
15/11/2018 | 1,390.00p | 1,427.50p | 1,390.00p | 1,405.00p | 1503 |
14/11/2018 | 1,400.00p | 1,427.50p | 1,380.00p | 1,405.00p | 365 |
13/11/2018 | 1,427.50p | 1,428.50p | 1,415.00p | 1,415.00p | 87 |
12/11/2018 | 1,380.50p | 1,427.50p | 1,380.00p | 1,400.00p | 654 |
09/11/2018 | 1,390.00p | 1,400.00p | 1,351.00p | 1,400.00p | 744 |
08/11/2018 | 1,352.00p | 1,385.20p | 1,352.00p | 1,360.00p | 828 |
07/11/2018 | 1,390.00p | 1,390.00p | 1,360.00p | 1,360.00p | 69 |
*Close Price adjusted for both dividends and splits