Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/08/2019 | 1,311.00p | 1,377.00p | 1,311.00p | 1,377.00p | 58585 |
20/08/2019 | 1,364.00p | 1,364.00p | 1,322.00p | 1,337.00p | 45016 |
19/08/2019 | 1,310.00p | 1,358.00p | 1,310.00p | 1,332.00p | 24161 |
16/08/2019 | 1,340.00p | 1,341.89p | 1,309.00p | 1,328.00p | 40182 |
15/08/2019 | 1,353.00p | 1,371.00p | 1,328.00p | 1,335.00p | 33689 |
14/08/2019 | 1,314.00p | 1,362.87p | 1,314.00p | 1,353.00p | 44723 |
13/08/2019 | 1,348.00p | 1,372.94p | 1,337.00p | 1,346.00p | 41375 |
12/08/2019 | 1,391.00p | 1,409.00p | 1,331.00p | 1,331.00p | 49827 |
09/08/2019 | 1,424.00p | 1,424.00p | 1,388.97p | 1,391.00p | 54430 |
08/08/2019 | 1,385.00p | 1,400.00p | 1,361.00p | 1,398.00p | 40557 |
07/08/2019 | 1,337.00p | 1,361.00p | 1,331.00p | 1,358.00p | 51320 |
06/08/2019 | 1,314.00p | 1,349.00p | 1,304.00p | 1,330.00p | 51753 |
05/08/2019 | 1,350.00p | 1,350.00p | 1,323.00p | 1,330.00p | 42537 |
02/08/2019 | 1,389.00p | 1,397.50p | 1,350.00p | 1,352.00p | 47062 |
01/08/2019 | 1,403.00p | 1,425.00p | 1,371.00p | 1,377.00p | 45353 |
31/07/2019 | 1,408.00p | 1,446.97p | 1,406.00p | 1,406.00p | 59486 |
30/07/2019 | 1,473.00p | 1,481.00p | 1,433.00p | 1,433.00p | 36287 |
29/07/2019 | 1,494.00p | 1,505.97p | 1,467.00p | 1,476.00p | 27892 |
26/07/2019 | 1,470.00p | 1,489.00p | 1,470.00p | 1,488.00p | 53242 |
25/07/2019 | 1,519.00p | 1,531.00p | 1,462.00p | 1,486.00p | 103711 |
24/07/2019 | 1,559.00p | 1,582.00p | 1,516.00p | 1,516.00p | 72709 |
23/07/2019 | 1,598.00p | 1,598.00p | 1,551.00p | 1,559.00p | 21626 |
22/07/2019 | 1,612.00p | 1,613.00p | 1,599.00p | 1,599.00p | 71302 |
19/07/2019 | 1,639.00p | 1,639.00p | 1,605.00p | 1,613.00p | 44141 |
18/07/2019 | 1,609.00p | 1,621.00p | 1,599.00p | 1,614.00p | 34488 |
17/07/2019 | 1,600.00p | 1,620.00p | 1,593.00p | 1,616.00p | 73827 |
16/07/2019 | 1,609.00p | 1,627.00p | 1,594.00p | 1,623.00p | 77738 |
15/07/2019 | 1,620.00p | 1,620.00p | 1,597.00p | 1,606.00p | 38628 |
12/07/2019 | 1,600.00p | 1,619.00p | 1,593.00p | 1,600.00p | 47563 |
11/07/2019 | 1,587.00p | 1,621.00p | 1,587.00p | 1,610.00p | 48034 |
10/07/2019 | 1,532.00p | 1,602.00p | 1,532.00p | 1,594.00p | 47778 |
09/07/2019 | 1,575.00p | 1,575.00p | 1,551.00p | 1,561.00p | 45740 |
08/07/2019 | 1,525.00p | 1,574.00p | 1,520.00p | 1,564.00p | 61951 |
05/07/2019 | 1,505.00p | 1,537.00p | 1,475.00p | 1,535.00p | 62182 |
04/07/2019 | 1,500.00p | 1,510.00p | 1,471.00p | 1,474.00p | 36100 |
03/07/2019 | 1,469.00p | 1,473.00p | 1,456.00p | 1,469.00p | 85335 |
02/07/2019 | 1,500.00p | 1,500.00p | 1,461.00p | 1,465.00p | 55417 |
01/07/2019 | 1,487.00p | 1,498.00p | 1,477.00p | 1,481.00p | 81873 |
28/06/2019 | 1,507.00p | 1,507.00p | 1,483.00p | 1,498.00p | 54198 |
27/06/2019 | 1,524.00p | 1,541.00p | 1,498.00p | 1,504.00p | 54413 |
26/06/2019 | 1,510.00p | 1,527.00p | 1,505.00p | 1,510.00p | 53388 |
25/06/2019 | 1,527.00p | 1,527.00p | 1,502.00p | 1,518.00p | 72905 |
24/06/2019 | 1,595.00p | 1,601.00p | 1,530.00p | 1,539.00p | 72519 |
21/06/2019 | 1,642.00p | 1,642.00p | 1,595.00p | 1,604.00p | 88154 |
20/06/2019 | 1,640.00p | 1,663.00p | 1,627.00p | 1,638.00p | 28409 |
19/06/2019 | 1,607.00p | 1,661.00p | 1,607.00p | 1,660.00p | 102062 |
18/06/2019 | 1,640.00p | 1,640.00p | 1,600.00p | 1,625.00p | 110631 |
17/06/2019 | 1,630.00p | 1,658.00p | 1,606.00p | 1,630.00p | 52347 |
14/06/2019 | 1,596.00p | 1,644.00p | 1,596.00p | 1,622.00p | 37714 |
13/06/2019 | 1,658.00p | 1,658.00p | 1,593.00p | 1,602.00p | 38976 |
12/06/2019 | 1,617.00p | 1,636.00p | 1,606.00p | 1,620.00p | 37922 |
11/06/2019 | 1,667.00p | 1,684.00p | 1,646.00p | 1,648.00p | 61271 |
10/06/2019 | 1,627.00p | 1,660.00p | 1,596.00p | 1,656.00p | 43096 |
07/06/2019 | 1,552.00p | 1,607.00p | 1,552.00p | 1,603.00p | 39985 |
06/06/2019 | 1,633.00p | 1,633.00p | 1,585.00p | 1,589.00p | 43107 |
05/06/2019 | 1,611.00p | 1,638.00p | 1,594.00p | 1,615.00p | 50806 |
04/06/2019 | 1,657.00p | 1,659.00p | 1,623.00p | 1,630.00p | 71614 |
03/06/2019 | 1,639.00p | 1,639.00p | 1,612.00p | 1,627.00p | 29013 |
31/05/2019 | 1,676.00p | 1,676.00p | 1,622.00p | 1,640.00p | 36407 |
30/05/2019 | 1,689.00p | 1,730.00p | 1,676.00p | 1,680.00p | 81077 |
29/05/2019 | 1,688.00p | 1,751.00p | 1,688.00p | 1,738.00p | 109700 |
28/05/2019 | 1,685.00p | 1,719.00p | 1,653.00p | 1,719.00p | 115457 |
24/05/2019 | 1,700.00p | 1,700.04p | 1,661.00p | 1,686.00p | 24089 |
23/05/2019 | 1,695.00p | 1,695.00p | 1,657.82p | 1,666.00p | 29388 |
22/05/2019 | 1,705.00p | 1,726.00p | 1,699.00p | 1,711.00p | 46511 |
21/05/2019 | 1,680.00p | 1,729.00p | 1,651.00p | 1,723.00p | 106551 |
20/05/2019 | 1,624.00p | 1,648.00p | 1,600.00p | 1,644.00p | 80543 |
17/05/2019 | 1,640.00p | 1,645.00p | 1,614.00p | 1,625.00p | 58571 |
16/05/2019 | 1,642.00p | 1,652.00p | 1,628.00p | 1,642.00p | 55798 |
15/05/2019 | 1,699.00p | 1,699.00p | 1,620.00p | 1,635.00p | 85575 |
14/05/2019 | 1,671.00p | 1,690.00p | 1,650.00p | 1,658.00p | 128079 |
13/05/2019 | 1,705.00p | 1,714.00p | 1,668.00p | 1,684.00p | 73497 |
10/05/2019 | 1,706.00p | 1,736.00p | 1,695.00p | 1,700.00p | 62073 |
09/05/2019 | 1,760.00p | 1,760.00p | 1,710.00p | 1,725.00p | 54987 |
08/05/2019 | 1,683.00p | 1,754.00p | 1,683.00p | 1,751.00p | 69349 |
07/05/2019 | 1,720.00p | 1,720.00p | 1,677.00p | 1,698.00p | 64721 |
03/05/2019 | 1,760.00p | 1,760.00p | 1,691.00p | 1,704.00p | 72826 |
02/05/2019 | 1,689.00p | 1,777.00p | 1,689.00p | 1,755.00p | 98353 |
01/05/2019 | 1,719.00p | 1,730.00p | 1,716.00p | 1,724.00p | 58908 |
30/04/2019 | 1,714.00p | 1,730.00p | 1,713.00p | 1,719.00p | 77264 |
29/04/2019 | 1,709.00p | 1,748.00p | 1,709.00p | 1,728.00p | 71929 |
26/04/2019 | 1,670.00p | 1,738.00p | 1,667.00p | 1,731.00p | 75018 |
25/04/2019 | 1,635.00p | 1,669.00p | 1,625.00p | 1,662.00p | 54089 |
24/04/2019 | 1,641.00p | 1,650.00p | 1,622.00p | 1,631.00p | 98081 |
23/04/2019 | 1,630.00p | 1,659.00p | 1,630.00p | 1,657.00p | 100641 |
18/04/2019 | 1,653.00p | 1,666.00p | 1,635.00p | 1,666.00p | 96404 |
17/04/2019 | 1,676.00p | 1,685.00p | 1,662.00p | 1,664.00p | 61647 |
16/04/2019 | 1,685.00p | 1,685.00p | 1,658.04p | 1,679.00p | 64500 |
15/04/2019 | 1,674.00p | 1,688.00p | 1,670.00p | 1,685.00p | 102635 |
12/04/2019 | 1,710.00p | 1,710.00p | 1,679.00p | 1,680.00p | 36798 |
11/04/2019 | 1,740.00p | 1,740.00p | 1,697.00p | 1,700.00p | 48751 |
10/04/2019 | 1,743.00p | 1,745.00p | 1,731.00p | 1,736.00p | 23792 |
09/04/2019 | 1,738.00p | 1,744.00p | 1,721.00p | 1,740.00p | 52836 |
08/04/2019 | 1,721.00p | 1,740.00p | 1,721.00p | 1,740.00p | 13425 |
05/04/2019 | 1,730.00p | 1,730.00p | 1,712.00p | 1,729.00p | 66716 |
04/04/2019 | 1,679.00p | 1,745.00p | 1,679.00p | 1,732.00p | 110368 |
03/04/2019 | 1,683.00p | 1,689.00p | 1,653.00p | 1,689.00p | 28845 |
02/04/2019 | 1,680.00p | 1,680.00p | 1,654.00p | 1,670.00p | 41654 |
01/04/2019 | 1,672.00p | 1,672.00p | 1,650.00p | 1,667.00p | 43736 |
29/03/2019 | 1,642.20p | 1,670.20p | 1,642.20p | 1,653.00p | 59281 |
28/03/2019 | 1,660.00p | 1,678.20p | 1,653.00p | 1,667.40p | 47761 |
27/03/2019 | 1,654.80p | 1,688.40p | 1,648.00p | 1,670.40p | 45554 |
26/03/2019 | 1,644.00p | 1,674.60p | 1,608.00p | 1,650.00p | 65097 |
25/03/2019 | 1,678.20p | 1,678.20p | 1,624.60p | 1,645.00p | 39666 |
22/03/2019 | 1,693.60p | 1,693.60p | 1,630.40p | 1,646.60p | 48092 |
21/03/2019 | 1,696.60p | 1,696.60p | 1,635.80p | 1,660.00p | 83672 |
20/03/2019 | 1,719.80p | 1,719.80p | 1,654.20p | 1,655.60p | 44983 |
19/03/2019 | 1,674.80p | 1,714.20p | 1,674.80p | 1,686.00p | 46939 |
18/03/2019 | 1,677.40p | 1,721.00p | 1,677.40p | 1,716.00p | 73601 |
15/03/2019 | 1,659.80p | 1,715.00p | 1,659.80p | 1,710.60p | 129408 |
14/03/2019 | 1,644.20p | 1,705.80p | 1,644.20p | 1,700.00p | 80384 |
13/03/2019 | 1,680.00p | 1,699.00p | 1,660.40p | 1,683.60p | 47170 |
12/03/2019 | 1,699.20p | 1,699.20p | 1,659.60p | 1,680.00p | 128831 |
11/03/2019 | 1,585.20p | 1,637.80p | 1,585.20p | 1,637.80p | 56123 |
08/03/2019 | 1,615.00p | 1,626.60p | 1,588.20p | 1,600.00p | 92278 |
07/03/2019 | 1,634.00p | 1,662.60p | 1,612.00p | 1,629.00p | 69913 |
06/03/2019 | 1,690.00p | 1,690.00p | 1,641.60p | 1,647.00p | 72095 |
05/03/2019 | 1,699.00p | 1,703.14p | 1,675.00p | 1,675.00p | 30328 |
04/03/2019 | 1,700.00p | 1,700.20p | 1,676.80p | 1,697.40p | 24997 |
01/03/2019 | 1,710.00p | 1,710.00p | 1,683.40p | 1,690.20p | 39592 |
28/02/2019 | 1,687.40p | 1,699.75p | 1,668.00p | 1,674.80p | 61785 |
27/02/2019 | 1,690.00p | 1,715.00p | 1,673.80p | 1,713.20p | 64199 |
26/02/2019 | 1,680.00p | 1,695.00p | 1,671.20p | 1,690.00p | 42714 |
25/02/2019 | 1,660.20p | 1,696.40p | 1,660.20p | 1,693.00p | 43140 |
22/02/2019 | 1,707.60p | 1,709.63p | 1,695.80p | 1,697.00p | 18637 |
21/02/2019 | 1,700.00p | 1,709.80p | 1,676.60p | 1,699.00p | 73961 |
20/02/2019 | 1,653.40p | 1,697.60p | 1,653.40p | 1,692.00p | 51002 |
19/02/2019 | 1,710.40p | 1,732.20p | 1,637.20p | 1,695.60p | 81390 |
18/02/2019 | 1,690.00p | 1,732.60p | 1,682.40p | 1,725.00p | 44022 |
15/02/2019 | 1,681.80p | 1,689.80p | 1,643.20p | 1,679.00p | 52835 |
14/02/2019 | 1,611.40p | 1,646.80p | 1,611.40p | 1,646.80p | 56950 |
13/02/2019 | 1,610.00p | 1,633.00p | 1,610.00p | 1,621.20p | 36993 |
12/02/2019 | 1,621.00p | 1,632.60p | 1,618.00p | 1,624.60p | 25456 |
11/02/2019 | 1,581.20p | 1,609.20p | 1,581.20p | 1,603.80p | 32614 |
08/02/2019 | 1,555.80p | 1,605.20p | 1,555.80p | 1,585.00p | 56679 |
07/02/2019 | 1,562.20p | 1,600.00p | 1,562.20p | 1,580.00p | 65920 |
06/02/2019 | 1,559.00p | 1,603.60p | 1,559.00p | 1,598.40p | 22074 |
05/02/2019 | 1,592.60p | 1,605.00p | 1,572.60p | 1,574.80p | 25715 |
04/02/2019 | 1,570.40p | 1,593.00p | 1,549.20p | 1,586.80p | 54776 |
01/02/2019 | 1,566.00p | 1,593.60p | 1,525.00p | 1,593.60p | 78101 |
31/01/2019 | 1,563.20p | 1,586.00p | 1,526.80p | 1,532.20p | 85765 |
30/01/2019 | 1,553.00p | 1,590.00p | 1,553.00p | 1,573.40p | 26543 |
29/01/2019 | 1,572.60p | 1,583.20p | 1,557.40p | 1,560.60p | 41178 |
28/01/2019 | 1,570.00p | 1,599.80p | 1,570.00p | 1,574.60p | 34020 |
25/01/2019 | 1,650.00p | 1,650.00p | 1,591.40p | 1,591.40p | 19859 |
24/01/2019 | 1,629.40p | 1,662.40p | 1,602.40p | 1,625.40p | 100228 |
23/01/2019 | 1,530.00p | 1,612.60p | 1,514.00p | 1,611.60p | 58751 |
22/01/2019 | 1,521.20p | 1,534.60p | 1,504.20p | 1,532.20p | 70951 |
21/01/2019 | 1,515.00p | 1,555.00p | 1,515.00p | 1,536.00p | 75334 |
18/01/2019 | 1,543.00p | 1,576.60p | 1,541.00p | 1,550.00p | 99814 |
17/01/2019 | 1,585.00p | 1,585.00p | 1,539.20p | 1,551.80p | 41409 |
16/01/2019 | 1,535.00p | 1,584.00p | 1,535.00p | 1,569.20p | 49318 |
15/01/2019 | 1,539.80p | 1,586.20p | 1,527.20p | 1,562.40p | 92915 |
14/01/2019 | 1,522.80p | 1,580.20p | 1,519.98p | 1,570.00p | 58496 |
11/01/2019 | 1,519.40p | 1,578.40p | 1,519.40p | 1,566.20p | 82952 |
10/01/2019 | 1,568.00p | 1,569.40p | 1,517.80p | 1,524.40p | 92095 |
09/01/2019 | 1,419.00p | 1,533.40p | 1,419.00p | 1,527.40p | 96392 |
08/01/2019 | 1,385.00p | 1,456.60p | 1,384.60p | 1,446.80p | 62161 |
07/01/2019 | 1,382.00p | 1,389.00p | 1,373.00p | 1,380.00p | 65222 |
04/01/2019 | 1,335.00p | 1,386.00p | 1,335.00p | 1,367.20p | 33483 |
03/01/2019 | 1,354.20p | 1,384.20p | 1,334.60p | 1,344.20p | 63528 |
02/01/2019 | 1,344.80p | 1,377.40p | 1,337.20p | 1,371.00p | 47511 |
31/12/2018 | 1,376.60p | 1,380.00p | 1,370.20p | 1,377.00p | 29499 |
28/12/2018 | 1,347.20p | 1,380.00p | 1,325.20p | 1,364.40p | 62506 |
27/12/2018 | 1,352.00p | 1,352.00p | 1,299.60p | 1,311.00p | 36259 |
24/12/2018 | 1,355.00p | 1,355.00p | 1,311.80p | 1,311.80p | 9974 |
21/12/2018 | 1,384.20p | 1,384.20p | 1,319.60p | 1,319.60p | 157173 |
20/12/2018 | 1,357.80p | 1,386.00p | 1,332.20p | 1,367.60p | 85251 |
19/12/2018 | 1,335.00p | 1,380.00p | 1,320.00p | 1,373.20p | 98083 |
18/12/2018 | 1,317.40p | 1,370.40p | 1,317.40p | 1,358.40p | 68834 |
17/12/2018 | 1,360.00p | 1,360.00p | 1,303.00p | 1,322.60p | 79375 |
14/12/2018 | 1,311.00p | 1,346.80p | 1,306.00p | 1,346.80p | 55552 |
13/12/2018 | 1,346.00p | 1,389.60p | 1,320.00p | 1,340.20p | 33559 |
12/12/2018 | 1,389.60p | 1,389.60p | 1,352.40p | 1,373.20p | 64414 |
11/12/2018 | 1,375.20p | 1,382.40p | 1,350.00p | 1,350.00p | 68620 |
10/12/2018 | 1,350.00p | 1,403.20p | 1,325.00p | 1,340.00p | 75438 |
07/12/2018 | 1,341.00p | 1,367.20p | 1,312.00p | 1,353.00p | 68277 |
06/12/2018 | 1,368.80p | 1,368.80p | 1,303.00p | 1,310.00p | 98658 |
05/12/2018 | 1,392.00p | 1,392.00p | 1,336.80p | 1,347.00p | 57772 |
04/12/2018 | 1,358.40p | 1,388.40p | 1,357.80p | 1,362.40p | 52219 |
03/12/2018 | 1,390.00p | 1,400.00p | 1,358.40p | 1,366.00p | 83957 |
30/11/2018 | 1,383.20p | 1,402.00p | 1,355.20p | 1,370.00p | 121272 |
29/11/2018 | 1,482.40p | 1,482.40p | 1,383.20p | 1,405.80p | 104529 |
28/11/2018 | 1,470.00p | 1,495.29p | 1,427.40p | 1,440.00p | 77620 |
27/11/2018 | 1,513.60p | 1,513.60p | 1,456.20p | 1,460.40p | 51927 |
26/11/2018 | 1,458.20p | 1,511.20p | 1,456.80p | 1,478.00p | 62122 |
23/11/2018 | 1,535.00p | 1,551.80p | 1,485.60p | 1,496.60p | 22592 |
22/11/2018 | 1,580.00p | 1,609.40p | 1,527.60p | 1,534.80p | 49193 |
21/11/2018 | 1,592.20p | 1,621.80p | 1,550.40p | 1,589.60p | 103942 |
20/11/2018 | 1,560.20p | 1,652.60p | 1,554.20p | 1,612.20p | 62113 |
19/11/2018 | 1,550.20p | 1,605.40p | 1,550.20p | 1,595.60p | 69261 |
16/11/2018 | 1,599.60p | 1,611.00p | 1,559.20p | 1,575.00p | 26745 |
15/11/2018 | 1,576.00p | 1,631.60p | 1,569.20p | 1,595.80p | 78764 |
14/11/2018 | 1,575.20p | 1,626.60p | 1,571.20p | 1,595.00p | 65939 |
13/11/2018 | 1,538.00p | 1,610.80p | 1,538.00p | 1,590.00p | 46849 |
12/11/2018 | 1,684.00p | 1,684.00p | 1,572.20p | 1,575.00p | 43746 |
09/11/2018 | 1,639.80p | 1,691.00p | 1,639.80p | 1,676.00p | 85140 |
08/11/2018 | 1,666.80p | 1,713.80p | 1,666.80p | 1,684.20p | 58211 |
07/11/2018 | 1,687.60p | 1,732.80p | 1,671.80p | 1,693.80p | 32437 |
06/11/2018 | 1,654.00p | 1,689.60p | 1,615.20p | 1,683.00p | 39568 |
*Close Price adjusted for both dividends and splits