Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/10/2018 | 5,787.00p | 5,942.00p | 5,781.00p | 5,864.00p | 1671515 |
26/10/2018 | 5,776.00p | 5,790.00p | 5,670.00p | 5,755.00p | 1757039 |
25/10/2018 | 5,830.00p | 5,840.00p | 5,615.00p | 5,812.00p | 2797684 |
24/10/2018 | 5,960.00p | 6,062.00p | 5,920.00p | 5,931.00p | 1664285 |
23/10/2018 | 5,938.00p | 6,004.00p | 5,918.00p | 5,931.00p | 2611712 |
22/10/2018 | 5,950.00p | 6,026.00p | 5,921.00p | 5,975.00p | 1741366 |
19/10/2018 | 5,902.00p | 5,956.00p | 5,869.00p | 5,934.00p | 1792065 |
18/10/2018 | 5,870.00p | 5,914.00p | 5,848.00p | 5,878.00p | 1387475 |
17/10/2018 | 5,828.00p | 5,925.00p | 5,804.00p | 5,860.00p | 2039977 |
16/10/2018 | 5,708.00p | 5,773.00p | 5,628.00p | 5,763.00p | 1778318 |
15/10/2018 | 5,543.00p | 5,635.00p | 5,518.00p | 5,619.00p | 1668328 |
12/10/2018 | 5,666.00p | 5,666.00p | 5,542.00p | 5,546.00p | 1864851 |
11/10/2018 | 5,649.00p | 5,686.00p | 5,562.00p | 5,616.00p | 3072457 |
10/10/2018 | 5,711.00p | 5,753.00p | 5,691.00p | 5,702.00p | 1561873 |
09/10/2018 | 5,775.00p | 5,775.00p | 5,645.00p | 5,718.00p | 2155262 |
08/10/2018 | 5,887.00p | 5,891.00p | 5,764.00p | 5,768.00p | 2051619 |
05/10/2018 | 5,980.00p | 5,980.00p | 5,833.00p | 5,882.00p | 1381485 |
04/10/2018 | 6,074.00p | 6,086.00p | 5,961.00p | 6,003.00p | 1601584 |
03/10/2018 | 6,029.00p | 6,084.00p | 6,012.00p | 6,078.00p | 1442682 |
02/10/2018 | 5,957.00p | 6,013.00p | 5,946.00p | 6,000.00p | 1416130 |
01/10/2018 | 5,973.00p | 6,001.00p | 5,930.00p | 5,990.00p | 1563042 |
28/09/2018 | 5,969.00p | 6,001.00p | 5,945.00p | 5,963.00p | 1897516 |
27/09/2018 | 5,826.00p | 5,961.00p | 5,812.00p | 5,959.00p | 1566928 |
26/09/2018 | 5,784.00p | 5,894.00p | 5,784.00p | 5,843.00p | 2175807 |
25/09/2018 | 5,690.00p | 5,793.00p | 5,660.00p | 5,793.00p | 1797963 |
24/09/2018 | 5,670.00p | 5,697.00p | 5,633.00p | 5,652.00p | 912842 |
21/09/2018 | 5,600.00p | 5,690.00p | 5,584.00p | 5,670.00p | 3469166 |
20/09/2018 | 5,601.00p | 5,602.00p | 5,536.00p | 5,572.00p | 2386691 |
19/09/2018 | 5,614.00p | 5,635.00p | 5,564.00p | 5,601.00p | 1414672 |
18/09/2018 | 5,619.00p | 5,619.00p | 5,558.00p | 5,609.00p | 1413847 |
17/09/2018 | 5,629.00p | 5,629.00p | 5,573.00p | 5,622.00p | 1173734 |
14/09/2018 | 5,639.00p | 5,677.00p | 5,581.00p | 5,645.00p | 1559882 |
13/09/2018 | 5,711.00p | 5,728.00p | 5,615.00p | 5,630.00p | 1806989 |
12/09/2018 | 5,748.00p | 5,782.00p | 5,710.00p | 5,717.00p | 1516657 |
11/09/2018 | 5,720.00p | 5,760.00p | 5,699.00p | 5,732.00p | 1536888 |
10/09/2018 | 5,676.00p | 5,746.00p | 5,659.00p | 5,703.00p | 1772576 |
07/09/2018 | 5,650.00p | 5,664.00p | 5,595.00p | 5,650.00p | 1552481 |
06/09/2018 | 5,683.00p | 5,698.64p | 5,625.00p | 5,635.00p | 1419916 |
05/09/2018 | 5,796.00p | 5,813.00p | 5,693.00p | 5,701.00p | 1840514 |
04/09/2018 | 5,904.00p | 5,928.00p | 5,792.00p | 5,800.00p | 1202514 |
03/09/2018 | 5,815.00p | 5,902.50p | 5,812.00p | 5,889.00p | 915126 |
31/08/2018 | 5,899.00p | 5,911.00p | 5,788.00p | 5,795.00p | 2161443 |
30/08/2018 | 5,866.00p | 5,914.00p | 5,840.00p | 5,910.00p | 1007583 |
29/08/2018 | 5,912.00p | 5,943.00p | 5,869.00p | 5,889.00p | 1242101 |
28/08/2018 | 5,913.00p | 5,920.00p | 5,860.00p | 5,915.00p | 1314855 |
24/08/2018 | 5,870.00p | 5,912.37p | 5,868.00p | 5,886.00p | 1183567 |
23/08/2018 | 5,911.00p | 5,953.00p | 5,881.00p | 5,881.00p | 1270417 |
22/08/2018 | 5,930.00p | 5,962.28p | 5,899.00p | 5,937.00p | 1816318 |
21/08/2018 | 5,980.00p | 6,008.00p | 5,934.00p | 5,956.00p | 1086871 |
20/08/2018 | 5,906.00p | 6,014.61p | 5,896.00p | 5,979.00p | 1521602 |
17/08/2018 | 5,905.00p | 5,953.00p | 5,904.00p | 5,930.00p | 1530906 |
16/08/2018 | 5,912.00p | 5,954.00p | 5,896.00p | 5,936.00p | 2049281 |
15/08/2018 | 6,038.00p | 6,062.00p | 5,920.00p | 5,942.00p | 1613931 |
14/08/2018 | 6,055.00p | 6,064.00p | 5,984.00p | 6,015.00p | 1996352 |
13/08/2018 | 6,051.00p | 6,077.00p | 6,013.00p | 6,052.00p | 1313235 |
10/08/2018 | 6,059.00p | 6,126.40p | 6,037.00p | 6,107.00p | 1669455 |
09/08/2018 | 5,963.00p | 6,109.00p | 5,944.00p | 6,076.00p | 2834975 |
08/08/2018 | 5,903.00p | 5,989.00p | 5,870.00p | 5,989.00p | 1748443 |
07/08/2018 | 5,859.00p | 5,984.00p | 5,830.00p | 5,935.00p | 1973134 |
06/08/2018 | 5,836.00p | 5,836.00p | 5,766.00p | 5,821.00p | 1841980 |
03/08/2018 | 5,826.00p | 5,858.00p | 5,784.00p | 5,846.00p | 1436332 |
02/08/2018 | 5,783.00p | 5,810.00p | 5,727.00p | 5,810.00p | 1971682 |
01/08/2018 | 5,872.00p | 5,900.00p | 5,762.00p | 5,806.00p | 2286092 |
31/07/2018 | 5,779.00p | 5,887.00p | 5,750.74p | 5,865.00p | 2445663 |
30/07/2018 | 5,699.00p | 5,774.00p | 5,697.00p | 5,749.00p | 1179915 |
27/07/2018 | 5,725.00p | 5,797.00p | 5,695.00p | 5,734.00p | 2599959 |
26/07/2018 | 5,599.00p | 5,808.00p | 5,554.00p | 5,796.00p | 2988434 |
25/07/2018 | 5,569.00p | 5,606.00p | 5,527.00p | 5,563.00p | 1454325 |
24/07/2018 | 5,578.00p | 5,627.00p | 5,549.00p | 5,603.00p | 1359251 |
23/07/2018 | 5,584.00p | 5,600.00p | 5,537.75p | 5,585.00p | 990624 |
20/07/2018 | 5,613.00p | 5,642.00p | 5,540.00p | 5,589.00p | 1337820 |
19/07/2018 | 5,608.00p | 5,665.37p | 5,592.00p | 5,609.00p | 1248450 |
18/07/2018 | 5,589.00p | 5,658.37p | 5,579.00p | 5,606.00p | 2093944 |
17/07/2018 | 5,449.00p | 5,559.00p | 5,449.00p | 5,551.00p | 1984722 |
16/07/2018 | 5,523.00p | 5,538.00p | 5,424.00p | 5,467.00p | 1390103 |
13/07/2018 | 5,500.00p | 5,536.00p | 5,479.00p | 5,502.00p | 2092168 |
12/07/2018 | 5,300.00p | 5,470.00p | 5,289.00p | 5,434.00p | 2657990 |
11/07/2018 | 5,261.00p | 5,269.00p | 5,240.00p | 5,250.00p | 1547699 |
10/07/2018 | 5,264.00p | 5,312.00p | 5,253.00p | 5,281.00p | 1528388 |
09/07/2018 | 5,212.00p | 5,260.00p | 5,203.00p | 5,255.00p | 1021086 |
06/07/2018 | 5,187.00p | 5,207.00p | 5,167.00p | 5,201.00p | 1310003 |
05/07/2018 | 5,182.00p | 5,183.80p | 5,110.00p | 5,183.00p | 1667299 |
04/07/2018 | 5,191.00p | 5,200.00p | 5,169.00p | 5,182.00p | 839706 |
03/07/2018 | 5,203.00p | 5,236.00p | 5,195.00p | 5,203.00p | 1765920 |
02/07/2018 | 5,214.00p | 5,235.00p | 5,182.00p | 5,182.00p | 1446195 |
29/06/2018 | 5,277.00p | 5,296.00p | 5,253.00p | 5,253.00p | 1664029 |
28/06/2018 | 5,222.00p | 5,238.00p | 5,178.00p | 5,224.00p | 1225012 |
27/06/2018 | 5,214.00p | 5,249.00p | 5,160.00p | 5,239.00p | 1659908 |
26/06/2018 | 5,233.00p | 5,272.62p | 5,206.00p | 5,209.00p | 1612571 |
25/06/2018 | 5,224.00p | 5,276.00p | 5,190.00p | 5,201.00p | 1295542 |
22/06/2018 | 5,236.00p | 5,236.00p | 5,194.00p | 5,229.00p | 1988020 |
21/06/2018 | 5,435.00p | 5,440.00p | 5,245.40p | 5,255.00p | 2283158 |
20/06/2018 | 5,386.00p | 5,421.00p | 5,363.00p | 5,379.00p | 1883475 |
19/06/2018 | 5,344.00p | 5,376.00p | 5,313.60p | 5,363.00p | 1522197 |
18/06/2018 | 5,399.00p | 5,405.00p | 5,360.00p | 5,383.00p | 2026741 |
15/06/2018 | 5,419.00p | 5,455.00p | 5,395.00p | 5,398.00p | 3500614 |
14/06/2018 | 5,318.00p | 5,468.50p | 5,301.00p | 5,448.00p | 2075150 |
13/06/2018 | 5,338.00p | 5,384.00p | 5,318.00p | 5,359.00p | 1278940 |
12/06/2018 | 5,367.00p | 5,367.00p | 5,313.40p | 5,333.00p | 1404635 |
11/06/2018 | 5,372.00p | 5,388.00p | 5,335.40p | 5,368.00p | 1361716 |
08/06/2018 | 5,326.00p | 5,385.00p | 5,314.40p | 5,353.00p | 1192294 |
07/06/2018 | 5,410.00p | 5,414.00p | 5,324.00p | 5,340.00p | 1833636 |
06/06/2018 | 5,394.00p | 5,399.00p | 5,352.00p | 5,373.00p | 1409074 |
05/06/2018 | 5,423.00p | 5,435.00p | 5,370.00p | 5,378.00p | 1638025 |
04/06/2018 | 5,444.00p | 5,483.00p | 5,414.40p | 5,420.00p | 1669989 |
01/06/2018 | 5,496.00p | 5,523.00p | 5,397.00p | 5,421.00p | 1810797 |
31/05/2018 | 5,476.00p | 5,507.00p | 5,433.00p | 5,466.00p | 2540364 |
30/05/2018 | 5,397.00p | 5,465.00p | 5,397.00p | 5,465.00p | 1776643 |
29/05/2018 | 5,460.00p | 5,467.00p | 5,395.00p | 5,402.00p | 2176843 |
25/05/2018 | 5,469.00p | 5,490.00p | 5,435.00p | 5,478.00p | 1901729 |
24/05/2018 | 5,462.00p | 5,472.01p | 5,428.00p | 5,428.00p | 1899475 |
23/05/2018 | 5,451.00p | 5,502.00p | 5,418.00p | 5,454.00p | 2142676 |
22/05/2018 | 5,405.00p | 5,482.00p | 5,389.00p | 5,454.00p | 2149253 |
21/05/2018 | 5,330.00p | 5,437.20p | 5,310.00p | 5,417.00p | 2982133 |
18/05/2018 | 5,201.00p | 5,266.00p | 5,165.00p | 5,241.00p | 3433339 |
17/05/2018 | 5,307.00p | 5,369.00p | 5,306.00p | 5,345.00p | 1841719 |
16/05/2018 | 5,291.00p | 5,342.00p | 5,285.40p | 5,318.00p | 1896611 |
15/05/2018 | 5,292.00p | 5,304.00p | 5,265.00p | 5,292.00p | 2034607 |
14/05/2018 | 5,298.00p | 5,321.00p | 5,264.00p | 5,295.00p | 1468780 |
11/05/2018 | 5,215.00p | 5,287.00p | 5,205.00p | 5,279.00p | 1550277 |
10/05/2018 | 5,270.00p | 5,299.00p | 5,223.00p | 5,252.00p | 1650249 |
09/05/2018 | 5,209.00p | 5,257.00p | 5,160.40p | 5,257.00p | 2222985 |
08/05/2018 | 5,217.00p | 5,249.00p | 5,194.00p | 5,239.00p | 1698499 |
04/05/2018 | 5,223.00p | 5,241.00p | 5,167.00p | 5,205.00p | 1674987 |
03/05/2018 | 5,210.00p | 5,231.00p | 5,174.00p | 5,200.00p | 1638330 |
02/05/2018 | 5,206.00p | 5,243.00p | 5,151.00p | 5,202.00p | 1995863 |
01/05/2018 | 5,119.00p | 5,231.00p | 5,119.00p | 5,213.00p | 2699246 |
30/04/2018 | 5,093.00p | 5,141.00p | 5,078.00p | 5,103.00p | 1447170 |
27/04/2018 | 5,000.00p | 5,090.00p | 4,986.50p | 5,083.00p | 1714696 |
26/04/2018 | 5,009.00p | 5,025.00p | 4,973.00p | 4,992.00p | 1827648 |
25/04/2018 | 5,000.00p | 5,052.00p | 4,928.50p | 4,991.00p | 1833791 |
24/04/2018 | 5,022.00p | 5,022.00p | 4,953.00p | 4,989.50p | 1957605 |
23/04/2018 | 4,971.00p | 5,028.00p | 4,971.00p | 5,015.00p | 1349317 |
20/04/2018 | 4,971.50p | 4,986.50p | 4,960.00p | 4,976.00p | 1434646 |
19/04/2018 | 4,976.00p | 5,015.00p | 4,937.50p | 4,955.50p | 1555390 |
18/04/2018 | 4,940.00p | 4,984.50p | 4,929.00p | 4,964.50p | 1240045 |
17/04/2018 | 4,925.50p | 4,935.00p | 4,875.00p | 4,927.00p | 1528979 |
16/04/2018 | 5,021.00p | 5,022.00p | 4,874.50p | 4,915.50p | 2247082 |
13/04/2018 | 5,049.00p | 5,049.00p | 5,000.00p | 5,010.00p | 1254911 |
12/04/2018 | 5,077.00p | 5,078.00p | 5,027.00p | 5,045.00p | 1441135 |
11/04/2018 | 5,149.00p | 5,149.00p | 5,039.00p | 5,070.00p | 1884939 |
10/04/2018 | 5,034.00p | 5,099.00p | 5,007.20p | 5,077.00p | 2129558 |
09/04/2018 | 5,006.00p | 5,019.00p | 4,960.50p | 4,995.00p | 1183915 |
06/04/2018 | 4,979.50p | 5,016.00p | 4,969.00p | 4,990.50p | 1454612 |
05/04/2018 | 4,935.00p | 5,012.00p | 4,900.50p | 5,007.00p | 1904991 |
04/04/2018 | 4,929.00p | 4,952.50p | 4,850.00p | 4,867.00p | 1905421 |
03/04/2018 | 4,845.50p | 4,950.50p | 4,825.00p | 4,926.00p | 2282835 |
29/03/2018 | 4,951.00p | 4,955.00p | 4,871.50p | 4,895.50p | 2332859 |
28/03/2018 | 4,825.50p | 4,958.50p | 4,775.00p | 4,944.00p | 2986318 |
27/03/2018 | 4,847.00p | 4,900.00p | 4,832.33p | 4,866.00p | 1856564 |
26/03/2018 | 4,809.50p | 4,853.00p | 4,746.00p | 4,760.00p | 1803300 |
23/03/2018 | 4,803.50p | 4,820.50p | 4,756.00p | 4,788.00p | 1698387 |
22/03/2018 | 4,822.50p | 4,836.00p | 4,791.50p | 4,833.50p | 1535460 |
21/03/2018 | 4,884.00p | 4,884.50p | 4,844.00p | 4,857.50p | 1590568 |
20/03/2018 | 4,862.50p | 4,890.00p | 4,843.00p | 4,868.00p | 1782261 |
19/03/2018 | 4,920.00p | 4,920.00p | 4,844.50p | 4,847.50p | 1938259 |
16/03/2018 | 4,785.00p | 4,886.50p | 4,782.00p | 4,867.00p | 4303943 |
15/03/2018 | 4,753.50p | 4,820.50p | 4,750.00p | 4,799.00p | 1928390 |
14/03/2018 | 4,776.00p | 4,802.50p | 4,750.50p | 4,765.00p | 1614961 |
13/03/2018 | 4,790.00p | 4,812.00p | 4,762.50p | 4,783.00p | 1882742 |
12/03/2018 | 4,791.50p | 4,836.20p | 4,774.50p | 4,800.00p | 1248283 |
09/03/2018 | 4,822.00p | 4,826.00p | 4,769.00p | 4,785.50p | 1505966 |
08/03/2018 | 4,760.00p | 4,831.00p | 4,758.50p | 4,815.00p | 1424362 |
07/03/2018 | 4,767.50p | 4,785.54p | 4,747.50p | 4,756.00p | 1530816 |
06/03/2018 | 4,836.50p | 4,861.70p | 4,795.50p | 4,795.50p | 2054321 |
05/03/2018 | 4,735.00p | 4,807.00p | 4,715.00p | 4,800.00p | 2368155 |
02/03/2018 | 4,720.50p | 4,758.00p | 4,716.50p | 4,736.00p | 2110575 |
01/03/2018 | 4,769.50p | 4,788.00p | 4,739.50p | 4,765.50p | 1704386 |
28/02/2018 | 4,792.00p | 4,844.00p | 4,775.00p | 4,775.00p | 1993659 |
27/02/2018 | 4,818.50p | 4,838.50p | 4,787.00p | 4,795.00p | 1535777 |
26/02/2018 | 4,759.00p | 4,821.00p | 4,759.00p | 4,813.50p | 1561598 |
23/02/2018 | 4,767.50p | 4,791.00p | 4,710.50p | 4,752.00p | 1388849 |
22/02/2018 | 4,795.50p | 4,936.41p | 4,769.50p | 4,772.00p | 1973083 |
21/02/2018 | 4,717.00p | 4,815.00p | 4,699.00p | 4,799.50p | 2058046 |
20/02/2018 | 4,733.00p | 4,853.67p | 4,705.75p | 4,722.00p | 1832380 |
19/02/2018 | 4,800.00p | 4,820.50p | 4,706.00p | 4,712.50p | 1319949 |
16/02/2018 | 4,748.50p | 4,873.10p | 4,718.50p | 4,739.50p | 2115987 |
15/02/2018 | 4,727.50p | 4,852.10p | 4,702.50p | 4,713.50p | 1761522 |
14/02/2018 | 4,835.50p | 4,867.70p | 4,780.00p | 4,830.00p | 2083401 |
13/02/2018 | 4,853.00p | 4,861.50p | 4,818.50p | 4,830.50p | 1894231 |
12/02/2018 | 4,807.00p | 4,867.00p | 4,773.00p | 4,860.00p | 1905848 |
09/02/2018 | 4,835.50p | 4,844.00p | 4,747.50p | 4,770.00p | 2786990 |
08/02/2018 | 4,795.50p | 4,912.00p | 4,765.50p | 4,845.00p | 2869135 |
07/02/2018 | 4,760.00p | 4,841.93p | 4,705.50p | 4,789.50p | 2880539 |
06/02/2018 | 4,642.50p | 4,826.00p | 4,544.50p | 4,728.50p | 3462182 |
05/02/2018 | 4,992.00p | 5,021.00p | 4,885.50p | 4,886.50p | 3391884 |
02/02/2018 | 4,862.00p | 5,049.00p | 4,722.50p | 5,036.00p | 3437491 |
01/02/2018 | 4,890.00p | 4,922.00p | 4,855.00p | 4,886.00p | 2220798 |
31/01/2018 | 4,983.00p | 4,992.68p | 4,874.50p | 4,886.50p | 2098218 |
30/01/2018 | 5,068.00p | 5,105.00p | 4,972.50p | 5,014.00p | 2126634 |
29/01/2018 | 5,086.00p | 5,106.00p | 5,059.00p | 5,086.00p | 1356900 |
26/01/2018 | 5,012.00p | 5,100.00p | 5,010.00p | 5,095.00p | 1862438 |
25/01/2018 | 4,963.00p | 5,070.00p | 4,943.00p | 4,998.50p | 2263834 |
24/01/2018 | 5,079.00p | 5,094.00p | 4,965.00p | 4,971.00p | 2221715 |
23/01/2018 | 5,060.00p | 5,104.00p | 5,043.00p | 5,101.00p | 1694951 |
22/01/2018 | 5,038.00p | 5,058.00p | 5,029.00p | 5,054.00p | 1680347 |
19/01/2018 | 5,000.00p | 5,054.00p | 4,984.50p | 5,043.00p | 2588291 |
18/01/2018 | 5,004.00p | 5,015.00p | 4,938.50p | 4,980.50p | 1664829 |
17/01/2018 | 5,015.00p | 5,062.00p | 4,978.50p | 4,990.50p | 2209367 |
16/01/2018 | 5,142.00p | 5,155.00p | 5,035.00p | 5,049.00p | 2331853 |
*Close Price adjusted for both dividends and splits