Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/01/2018 | 1,196.00p | 1,196.00p | 1,147.59p | 1,168.00p | 231490 |
17/01/2018 | 1,196.00p | 1,224.00p | 1,182.00p | 1,190.00p | 237002 |
16/01/2018 | 1,194.00p | 1,206.00p | 1,180.28p | 1,198.00p | 271025 |
15/01/2018 | 1,188.00p | 1,206.86p | 1,172.00p | 1,186.00p | 244187 |
12/01/2018 | 1,178.00p | 1,212.00p | 1,172.00p | 1,190.00p | 838209 |
11/01/2018 | 1,162.00p | 1,200.00p | 1,150.00p | 1,178.00p | 224756 |
10/01/2018 | 1,126.00p | 1,174.00p | 1,120.00p | 1,168.00p | 2769864 |
09/01/2018 | 1,082.00p | 1,118.00p | 1,060.00p | 1,104.00p | 357749 |
08/01/2018 | 1,134.00p | 1,138.00p | 1,080.60p | 1,096.00p | 265620 |
05/01/2018 | 1,172.00p | 1,172.00p | 1,122.00p | 1,128.00p | 109050 |
04/01/2018 | 1,166.00p | 1,176.00p | 1,134.00p | 1,160.00p | 391292 |
03/01/2018 | 1,128.00p | 1,166.00p | 1,120.90p | 1,162.00p | 177032 |
02/01/2018 | 1,160.00p | 1,160.00p | 1,110.00p | 1,124.00p | 121044 |
29/12/2017 | 1,152.00p | 1,165.00p | 1,142.25p | 1,152.00p | 85938 |
28/12/2017 | 1,169.00p | 1,170.00p | 1,145.00p | 1,165.00p | 102165 |
27/12/2017 | 1,126.00p | 1,165.00p | 1,113.80p | 1,165.00p | 260133 |
22/12/2017 | 1,108.00p | 1,149.00p | 1,103.85p | 1,135.00p | 247575 |
21/12/2017 | 1,085.00p | 1,106.00p | 1,052.00p | 1,104.00p | 490138 |
20/12/2017 | 1,118.00p | 1,132.35p | 1,075.00p | 1,108.00p | 484215 |
19/12/2017 | 1,141.00p | 1,141.00p | 1,115.00p | 1,125.00p | 284354 |
18/12/2017 | 1,148.00p | 1,171.00p | 1,130.14p | 1,148.00p | 318120 |
15/12/2017 | 1,200.00p | 1,233.00p | 1,126.45p | 1,160.00p | 1114982 |
14/12/2017 | 1,229.00p | 1,233.00p | 1,195.00p | 1,202.00p | 225226 |
13/12/2017 | 1,214.00p | 1,234.00p | 1,193.00p | 1,225.00p | 91296 |
12/12/2017 | 1,220.00p | 1,233.00p | 1,200.00p | 1,225.00p | 128436 |
11/12/2017 | 1,239.00p | 1,245.18p | 1,212.00p | 1,217.00p | 101278 |
08/12/2017 | 1,250.00p | 1,250.00p | 1,230.30p | 1,238.00p | 434007 |
07/12/2017 | 1,227.00p | 1,248.00p | 1,212.75p | 1,244.00p | 139193 |
06/12/2017 | 1,214.00p | 1,234.00p | 1,210.00p | 1,224.00p | 319223 |
05/12/2017 | 1,225.00p | 1,235.00p | 1,201.04p | 1,224.00p | 310732 |
04/12/2017 | 1,180.00p | 1,226.00p | 1,180.00p | 1,217.00p | 143527 |
01/12/2017 | 1,250.00p | 1,250.00p | 1,183.00p | 1,191.00p | 145291 |
30/11/2017 | 1,186.00p | 1,232.00p | 1,168.60p | 1,232.00p | 398933 |
29/11/2017 | 1,225.00p | 1,234.28p | 1,182.00p | 1,195.00p | 190378 |
28/11/2017 | 1,193.00p | 1,228.00p | 1,190.00p | 1,222.00p | 282305 |
27/11/2017 | 1,206.00p | 1,209.00p | 1,170.64p | 1,203.00p | 94085 |
24/11/2017 | 1,163.00p | 1,204.00p | 1,148.21p | 1,194.00p | 75561 |
23/11/2017 | 1,150.00p | 1,174.00p | 1,131.00p | 1,173.00p | 164971 |
22/11/2017 | 1,150.00p | 1,155.00p | 1,130.00p | 1,150.00p | 365006 |
21/11/2017 | 1,141.00p | 1,147.80p | 1,099.00p | 1,123.00p | 312456 |
20/11/2017 | 1,130.00p | 1,160.00p | 1,141.00p | 1,138.00p | 384440 |
17/11/2017 | 1,115.00p | 1,125.58p | 1,100.00p | 1,117.00p | 336763 |
16/11/2017 | 1,108.00p | 1,127.70p | 1,102.00p | 1,110.00p | 387632 |
15/11/2017 | 1,120.00p | 1,128.00p | 1,094.25p | 1,108.00p | 471738 |
14/11/2017 | 1,150.00p | 1,165.00p | 1,105.00p | 1,118.00p | 365857 |
13/11/2017 | 1,175.00p | 1,175.00p | 1,120.00p | 1,122.00p | 352586 |
10/11/2017 | 1,160.00p | 1,183.00p | 1,153.00p | 1,165.00p | 255499 |
09/11/2017 | 1,184.00p | 1,184.00p | 1,131.68p | 1,150.00p | 642938 |
08/11/2017 | 1,199.00p | 1,229.30p | 1,164.09p | 1,184.00p | 410948 |
07/11/2017 | 1,225.00p | 1,237.90p | 1,162.25p | 1,200.00p | 278202 |
06/11/2017 | 1,230.00p | 1,234.00p | 1,207.00p | 1,219.00p | 227793 |
03/11/2017 | 1,229.00p | 1,243.00p | 1,210.00p | 1,218.00p | 723734 |
02/11/2017 | 1,223.00p | 1,258.00p | 1,207.00p | 1,212.00p | 756137 |
01/11/2017 | 1,249.00p | 1,255.00p | 1,210.00p | 1,215.00p | 312732 |
31/10/2017 | 1,200.00p | 1,250.00p | 1,200.00p | 1,240.00p | 313798 |
30/10/2017 | 1,177.00p | 1,214.00p | 1,155.00p | 1,200.00p | 378164 |
27/10/2017 | 1,185.00p | 1,186.75p | 1,155.00p | 1,172.00p | 108594 |
26/10/2017 | 1,179.00p | 1,186.00p | 1,157.00p | 1,182.00p | 201803 |
25/10/2017 | 1,156.00p | 1,180.00p | 1,151.00p | 1,165.00p | 383526 |
24/10/2017 | 1,149.00p | 1,159.00p | 1,123.19p | 1,156.00p | 377677 |
23/10/2017 | 1,104.00p | 1,130.00p | 1,075.00p | 1,125.00p | 395357 |
20/10/2017 | 1,177.00p | 1,177.00p | 1,100.00p | 1,107.00p | 500603 |
19/10/2017 | 1,169.00p | 1,175.00p | 1,136.00p | 1,140.00p | 661163 |
18/10/2017 | 1,160.00p | 1,177.55p | 1,148.00p | 1,170.00p | 295253 |
17/10/2017 | 1,130.00p | 1,171.00p | 1,130.00p | 1,160.00p | 562735 |
16/10/2017 | 1,129.00p | 1,155.00p | 1,111.50p | 1,140.00p | 337653 |
13/10/2017 | 1,101.00p | 1,129.00p | 1,087.00p | 1,110.00p | 342603 |
12/10/2017 | 1,095.00p | 1,122.00p | 1,056.00p | 1,110.00p | 107207 |
11/10/2017 | 1,060.00p | 1,070.00p | 1,054.00p | 1,069.00p | 74379 |
10/10/2017 | 1,102.00p | 1,102.00p | 1,057.00p | 1,065.00p | 119356 |
09/10/2017 | 1,093.00p | 1,110.00p | 1,071.00p | 1,083.00p | 84045 |
06/10/2017 | 1,080.00p | 1,103.00p | 1,060.00p | 1,100.00p | 142110 |
05/10/2017 | 1,058.00p | 1,080.00p | 1,046.00p | 1,075.00p | 119449 |
04/10/2017 | 1,040.00p | 1,049.00p | 1,021.00p | 1,043.00p | 144167 |
03/10/2017 | 1,025.00p | 1,044.00p | 1,023.00p | 1,026.00p | 84476 |
02/10/2017 | 1,040.00p | 1,041.00p | 1,013.00p | 1,016.00p | 70112 |
29/09/2017 | 1,031.00p | 1,041.00p | 993.00p | 1,035.00p | 313934 |
28/09/2017 | 1,050.00p | 1,050.00p | 1,017.00p | 1,024.00p | 158304 |
27/09/2017 | 1,092.00p | 1,092.00p | 1,037.00p | 1,045.00p | 155898 |
26/09/2017 | 1,120.00p | 1,120.00p | 1,022.00p | 1,079.00p | 215070 |
25/09/2017 | 1,108.00p | 1,127.00p | 1,076.00p | 1,076.00p | 146378 |
22/09/2017 | 1,112.00p | 1,122.00p | 1,072.00p | 1,095.00p | 109551 |
21/09/2017 | 1,130.00p | 1,147.00p | 1,105.00p | 1,115.00p | 68122 |
20/09/2017 | 1,131.00p | 1,150.00p | 1,125.00p | 1,133.00p | 60262 |
19/09/2017 | 1,125.00p | 1,151.00p | 1,118.00p | 1,131.00p | 100878 |
18/09/2017 | 1,115.00p | 1,148.00p | 1,111.00p | 1,122.00p | 53145 |
15/09/2017 | 1,120.00p | 1,120.00p | 1,100.00p | 1,114.00p | 31652 |
14/09/2017 | 1,137.00p | 1,154.00p | 1,098.00p | 1,120.00p | 155036 |
13/09/2017 | 1,172.00p | 1,175.00p | 1,144.00p | 1,145.00p | 154501 |
12/09/2017 | 1,147.00p | 1,168.00p | 1,126.00p | 1,168.00p | 165103 |
11/09/2017 | 1,110.00p | 1,145.00p | 1,101.00p | 1,130.00p | 81888 |
08/09/2017 | 1,111.00p | 1,136.00p | 1,081.00p | 1,125.00p | 85919 |
07/09/2017 | 1,100.00p | 1,130.00p | 1,094.00p | 1,096.00p | 63041 |
06/09/2017 | 1,135.00p | 1,150.00p | 1,103.00p | 1,103.00p | 125646 |
05/09/2017 | 1,117.00p | 1,141.00p | 1,093.00p | 1,130.00p | 88730 |
04/09/2017 | 1,145.00p | 1,145.00p | 1,110.00p | 1,121.00p | 32018 |
01/09/2017 | 1,158.00p | 1,158.00p | 1,115.00p | 1,150.00p | 161170 |
31/08/2017 | 1,165.00p | 1,165.00p | 1,130.00p | 1,157.00p | 377940 |
30/08/2017 | 1,105.00p | 1,158.00p | 1,093.00p | 1,152.00p | 302712 |
29/08/2017 | 1,063.00p | 1,100.00p | 1,013.00p | 1,096.00p | 249050 |
25/08/2017 | 1,090.00p | 1,102.00p | 1,042.00p | 1,065.00p | 177010 |
24/08/2017 | 1,110.00p | 1,110.00p | 1,086.00p | 1,095.00p | 134597 |
23/08/2017 | 1,101.00p | 1,121.00p | 1,082.00p | 1,100.00p | 164052 |
22/08/2017 | 1,180.00p | 1,180.00p | 1,109.00p | 1,113.00p | 301240 |
21/08/2017 | 1,192.00p | 1,197.00p | 1,168.00p | 1,180.00p | 53504 |
18/08/2017 | 1,208.00p | 1,208.00p | 1,170.00p | 1,183.00p | 230707 |
17/08/2017 | 1,203.00p | 1,220.00p | 1,196.00p | 1,205.00p | 342892 |
16/08/2017 | 1,185.00p | 1,205.00p | 1,179.00p | 1,200.00p | 428624 |
15/08/2017 | 1,137.00p | 1,183.00p | 1,137.00p | 1,176.00p | 204597 |
14/08/2017 | 1,129.00p | 1,159.00p | 1,128.00p | 1,146.00p | 170371 |
11/08/2017 | 1,126.00p | 1,146.00p | 1,087.00p | 1,117.00p | 159910 |
10/08/2017 | 1,149.00p | 1,158.00p | 1,134.00p | 1,140.00p | 235351 |
09/08/2017 | 1,170.00p | 1,188.00p | 1,124.00p | 1,127.00p | 253722 |
08/08/2017 | 1,228.00p | 1,230.00p | 1,136.00p | 1,180.00p | 460301 |
07/08/2017 | 1,190.00p | 1,250.00p | 1,179.00p | 1,225.00p | 295874 |
04/08/2017 | 1,132.00p | 1,196.00p | 1,126.00p | 1,193.00p | 458346 |
03/08/2017 | 1,115.00p | 1,140.00p | 1,106.00p | 1,128.00p | 256267 |
02/08/2017 | 1,131.00p | 1,135.00p | 1,097.00p | 1,112.00p | 495331 |
01/08/2017 | 1,100.00p | 1,147.00p | 1,089.00p | 1,127.00p | 313767 |
31/07/2017 | 1,041.00p | 1,121.00p | 1,039.00p | 1,087.00p | 318382 |
28/07/2017 | 1,080.00p | 1,088.00p | 1,036.00p | 1,041.00p | 227140 |
27/07/2017 | 1,108.00p | 1,165.00p | 1,050.00p | 1,063.00p | 729120 |
26/07/2017 | 983.00p | 1,049.00p | 982.50p | 1,031.00p | 239287 |
25/07/2017 | 953.50p | 985.50p | 953.50p | 983.00p | 97727 |
24/07/2017 | 975.00p | 979.00p | 963.00p | 975.50p | 237526 |
21/07/2017 | 953.50p | 963.00p | 938.00p | 950.00p | 143562 |
20/07/2017 | 950.00p | 951.00p | 936.00p | 951.00p | 139933 |
19/07/2017 | 944.00p | 960.00p | 941.00p | 948.00p | 156659 |
18/07/2017 | 949.00p | 950.00p | 938.00p | 946.00p | 238317 |
17/07/2017 | 930.00p | 950.00p | 927.00p | 947.00p | 234551 |
14/07/2017 | 910.00p | 930.00p | 910.00p | 926.00p | 314302 |
13/07/2017 | 918.00p | 918.00p | 899.50p | 901.00p | 119393 |
12/07/2017 | 891.00p | 902.00p | 891.00p | 897.00p | 39551 |
11/07/2017 | 910.00p | 910.00p | 897.00p | 900.00p | 147280 |
10/07/2017 | 900.00p | 925.00p | 900.00p | 923.50p | 90370 |
07/07/2017 | 897.00p | 912.00p | 882.00p | 906.50p | 250965 |
06/07/2017 | 879.00p | 893.00p | 879.00p | 887.00p | 79037 |
05/07/2017 | 883.00p | 889.50p | 875.00p | 876.50p | 63752 |
04/07/2017 | 881.50p | 903.00p | 870.00p | 879.00p | 91292 |
03/07/2017 | 905.00p | 908.00p | 897.00p | 902.00p | 204706 |
30/06/2017 | 890.00p | 905.00p | 888.00p | 901.00p | 263798 |
29/06/2017 | 894.00p | 908.00p | 890.00p | 895.00p | 157056 |
28/06/2017 | 899.50p | 900.00p | 883.00p | 899.00p | 137215 |
27/06/2017 | 880.00p | 896.50p | 876.00p | 891.50p | 135495 |
26/06/2017 | 895.00p | 899.50p | 878.50p | 881.50p | 93519 |
23/06/2017 | 905.00p | 905.00p | 883.00p | 892.50p | 54007 |
22/06/2017 | 894.50p | 902.00p | 888.00p | 895.00p | 130565 |
21/06/2017 | 878.50p | 896.50p | 869.00p | 893.50p | 143678 |
20/06/2017 | 890.00p | 890.00p | 867.50p | 870.50p | 105713 |
19/06/2017 | 853.50p | 894.50p | 853.50p | 887.50p | 215937 |
16/06/2017 | 850.00p | 862.55p | 836.00p | 849.00p | 1033403 |
15/06/2017 | 875.00p | 886.50p | 822.00p | 840.50p | 1277440 |
14/06/2017 | 931.50p | 931.50p | 875.00p | 884.00p | 911208 |
13/06/2017 | 950.00p | 970.00p | 920.00p | 929.50p | 706372 |
12/06/2017 | 970.00p | 975.00p | 936.50p | 945.00p | 206151 |
09/06/2017 | 950.00p | 977.62p | 943.39p | 960.50p | 299490 |
08/06/2017 | 940.00p | 985.50p | 921.58p | 970.00p | 421077 |
07/06/2017 | 922.00p | 938.04p | 908.60p | 938.00p | 289321 |
06/06/2017 | 940.50p | 940.50p | 906.47p | 920.00p | 353498 |
05/06/2017 | 908.50p | 940.00p | 892.50p | 938.50p | 371265 |
02/06/2017 | 904.50p | 920.00p | 891.00p | 905.00p | 459326 |
01/06/2017 | 888.50p | 902.50p | 877.00p | 899.50p | 791788 |
31/05/2017 | 860.00p | 890.50p | 850.00p | 890.50p | 4935217 |
30/05/2017 | 900.50p | 911.00p | 860.50p | 865.00p | 746855 |
26/05/2017 | 903.50p | 920.00p | 889.50p | 900.00p | 379544 |
25/05/2017 | 884.50p | 920.00p | 871.00p | 905.00p | 690017 |
24/05/2017 | 853.00p | 885.00p | 845.87p | 884.50p | 739669 |
23/05/2017 | 860.00p | 860.00p | 840.50p | 850.00p | 350979 |
22/05/2017 | 870.00p | 870.00p | 852.00p | 860.00p | 334658 |
19/05/2017 | 850.00p | 874.00p | 833.50p | 865.00p | 367426 |
18/05/2017 | 848.50p | 853.75p | 815.00p | 845.50p | 464738 |
17/05/2017 | 827.50p | 869.00p | 814.50p | 848.50p | 684166 |
16/05/2017 | 757.00p | 830.00p | 757.00p | 829.00p | 1171652 |
15/05/2017 | 765.00p | 780.00p | 740.00p | 759.00p | 6169346 |
12/05/2017 | 734.00p | 760.00p | 732.40p | 759.50p | 575572 |
11/05/2017 | 750.00p | 750.00p | 688.94p | 731.00p | 876084 |
10/05/2017 | 728.00p | 750.00p | 728.00p | 748.00p | 317970 |
09/05/2017 | 746.00p | 761.20p | 725.50p | 733.50p | 314458 |
08/05/2017 | 751.00p | 761.00p | 742.40p | 755.00p | 261398 |
05/05/2017 | 755.00p | 759.00p | 745.00p | 755.00p | 441091 |
04/05/2017 | 777.50p | 777.50p | 735.30p | 755.00p | 579049 |
03/05/2017 | 780.00p | 782.00p | 270.00p | 775.00p | 359420 |
02/05/2017 | 780.00p | 785.00p | 775.00p | 780.00p | 130216 |
28/04/2017 | 782.50p | 782.50p | 775.97p | 780.00p | 68671 |
27/04/2017 | 782.50p | 782.50p | 775.00p | 780.00p | 112090 |
26/04/2017 | 780.00p | 784.00p | 775.00p | 782.00p | 659516 |
25/04/2017 | 785.00p | 785.65p | 775.00p | 780.00p | 1332061 |
24/04/2017 | 785.00p | 788.00p | 780.00p | 785.00p | 791329 |
21/04/2017 | 790.00p | 791.40p | 780.00p | 790.00p | 384781 |
20/04/2017 | 795.00p | 798.00p | 780.00p | 795.00p | 425179 |
19/04/2017 | 792.50p | 803.00p | 785.96p | 795.00p | 174489 |
18/04/2017 | 790.00p | 798.00p | 782.00p | 785.50p | 216019 |
13/04/2017 | 790.00p | 797.59p | 780.00p | 785.00p | 219007 |
12/04/2017 | 802.50p | 804.00p | 780.25p | 792.50p | 323985 |
11/04/2017 | 810.00p | 815.00p | 800.00p | 803.50p | 281135 |
10/04/2017 | 810.00p | 812.50p | 805.20p | 810.00p | 118680 |
07/04/2017 | 812.50p | 820.00p | 805.00p | 809.00p | 187594 |
06/04/2017 | 806.50p | 816.63p | 800.00p | 810.00p | 195340 |
05/04/2017 | 785.00p | 811.00p | 785.00p | 811.00p | 1024436 |
04/04/2017 | 752.50p | 782.00p | 746.97p | 782.00p | 271826 |
*Close Price adjusted for both dividends and splits