Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/08/2019 | 3,890.00p | 3,906.00p | 3,840.00p | 3,840.00p | 604 |
05/08/2019 | 3,900.00p | 3,950.00p | 3,855.00p | 3,890.00p | 2968 |
02/08/2019 | 3,775.00p | 3,947.90p | 3,775.00p | 3,900.00p | 2920 |
01/08/2019 | 3,790.00p | 3,835.00p | 3,725.00p | 3,775.00p | 1444 |
31/07/2019 | 3,705.00p | 3,825.00p | 3,701.00p | 3,790.00p | 9026 |
30/07/2019 | 3,750.00p | 3,750.00p | 3,685.00p | 3,705.00p | 3841 |
29/07/2019 | 3,750.00p | 3,820.00p | 3,700.00p | 3,750.00p | 591 |
26/07/2019 | 3,750.00p | 3,815.00p | 3,700.00p | 3,750.00p | 935 |
25/07/2019 | 3,675.00p | 3,820.00p | 3,675.00p | 3,750.00p | 672 |
24/07/2019 | 3,715.00p | 3,770.00p | 3,675.00p | 3,675.00p | 15872 |
23/07/2019 | 3,750.00p | 3,750.00p | 3,715.00p | 3,715.00p | 150 |
22/07/2019 | 3,675.00p | 3,765.00p | 3,675.00p | 3,750.00p | 1840 |
19/07/2019 | 3,675.00p | 3,699.95p | 3,675.00p | 3,675.00p | 693 |
18/07/2019 | 3,675.00p | 3,700.00p | 3,654.54p | 3,675.00p | 3163 |
17/07/2019 | 3,750.00p | 3,750.00p | 3,657.50p | 3,675.00p | 2335 |
16/07/2019 | 3,785.00p | 3,785.00p | 3,700.00p | 3,750.00p | 3187 |
15/07/2019 | 3,785.00p | 3,785.00p | 3,720.00p | 3,785.00p | 876 |
12/07/2019 | 3,785.00p | 3,795.00p | 3,785.00p | 3,785.00p | 386 |
11/07/2019 | 3,785.00p | 3,785.00p | 3,720.00p | 3,785.00p | 4924 |
10/07/2019 | 3,740.00p | 3,800.00p | 3,720.00p | 3,800.00p | 2700 |
09/07/2019 | 3,890.00p | 3,890.00p | 3,650.00p | 3,740.00p | 4761 |
08/07/2019 | 3,930.00p | 3,980.00p | 3,863.00p | 3,890.00p | 2415 |
05/07/2019 | 3,865.00p | 4,010.00p | 3,855.00p | 3,945.00p | 1796 |
04/07/2019 | 3,850.00p | 3,950.00p | 3,850.00p | 3,865.00p | 1495 |
03/07/2019 | 3,765.00p | 3,900.00p | 3,760.00p | 3,850.00p | 3043 |
02/07/2019 | 3,765.00p | 3,830.00p | 3,755.00p | 3,765.00p | 331 |
01/07/2019 | 3,740.00p | 3,800.00p | 3,690.00p | 3,765.00p | 1425 |
28/06/2019 | 3,720.00p | 3,755.00p | 3,692.00p | 3,740.00p | 280 |
27/06/2019 | 3,720.00p | 3,760.00p | 3,720.00p | 3,720.00p | 604 |
26/06/2019 | 3,720.00p | 3,755.00p | 3,689.20p | 3,720.00p | 1300 |
25/06/2019 | 3,745.00p | 3,765.00p | 3,685.00p | 3,720.00p | 3726 |
24/06/2019 | 3,765.00p | 3,785.00p | 3,710.00p | 3,745.00p | 21025 |
21/06/2019 | 3,765.00p | 3,790.00p | 3,705.00p | 3,765.00p | 2586 |
20/06/2019 | 3,725.00p | 3,830.00p | 3,699.00p | 3,765.00p | 2572 |
19/06/2019 | 3,720.00p | 3,735.00p | 3,693.00p | 3,725.00p | 179 |
18/06/2019 | 3,720.00p | 3,736.00p | 3,680.00p | 3,680.00p | 3169 |
17/06/2019 | 3,720.00p | 3,722.00p | 3,672.00p | 3,720.00p | 31747 |
14/06/2019 | 3,720.00p | 3,720.00p | 3,670.00p | 3,720.00p | 2428 |
13/06/2019 | 3,720.00p | 3,733.00p | 3,680.00p | 3,720.00p | 442 |
12/06/2019 | 3,670.00p | 3,720.00p | 3,620.00p | 3,680.00p | 3393 |
11/06/2019 | 3,660.00p | 3,720.00p | 3,660.00p | 3,670.00p | 2210 |
10/06/2019 | 3,685.00p | 3,695.00p | 3,625.00p | 3,660.00p | 62398 |
07/06/2019 | 3,705.00p | 3,715.00p | 3,653.50p | 3,685.00p | 866 |
06/06/2019 | 3,700.00p | 3,750.00p | 3,660.00p | 3,705.00p | 4478 |
05/06/2019 | 3,700.00p | 3,738.00p | 3,675.00p | 3,700.00p | 2186 |
04/06/2019 | 3,700.00p | 3,740.00p | 3,665.00p | 3,700.00p | 1464 |
03/06/2019 | 3,700.00p | 3,743.00p | 3,685.00p | 3,700.00p | 3663 |
31/05/2019 | 3,735.00p | 3,775.00p | 3,685.00p | 3,700.00p | 2621 |
30/05/2019 | 3,660.00p | 3,720.00p | 3,634.00p | 3,710.00p | 2318 |
29/05/2019 | 3,710.00p | 3,745.00p | 3,620.00p | 3,660.00p | 4137 |
28/05/2019 | 3,850.00p | 3,870.00p | 3,605.00p | 3,710.00p | 4844 |
24/05/2019 | 3,865.00p | 3,920.00p | 3,850.00p | 3,850.00p | 322 |
23/05/2019 | 3,885.00p | 3,921.50p | 3,830.00p | 3,865.00p | 2093 |
22/05/2019 | 3,885.00p | 3,935.00p | 3,842.00p | 3,885.00p | 52278 |
21/05/2019 | 3,885.00p | 3,950.00p | 3,825.00p | 3,885.00p | 1584 |
20/05/2019 | 3,900.00p | 3,944.00p | 3,820.00p | 3,885.00p | 101636 |
17/05/2019 | 3,865.00p | 3,975.00p | 3,847.50p | 3,900.00p | 103482 |
16/05/2019 | 3,865.00p | 3,900.00p | 3,830.00p | 3,865.00p | 225 |
15/05/2019 | 3,905.00p | 3,960.00p | 3,847.50p | 3,865.00p | 2652 |
14/05/2019 | 3,865.00p | 3,950.00p | 3,822.00p | 3,905.00p | 1219 |
13/05/2019 | 3,850.00p | 3,922.20p | 3,800.00p | 3,865.00p | 668 |
10/05/2019 | 3,965.00p | 3,970.00p | 3,801.30p | 3,850.00p | 4191 |
09/05/2019 | 3,950.00p | 4,040.00p | 3,900.00p | 3,965.00p | 3676 |
08/05/2019 | 3,975.00p | 4,049.00p | 3,908.40p | 3,950.00p | 3457 |
07/05/2019 | 3,975.00p | 4,100.00p | 3,907.50p | 4,100.00p | 3033 |
03/05/2019 | 4,000.00p | 4,050.00p | 3,915.00p | 3,975.00p | 2016 |
02/05/2019 | 4,000.00p | 4,040.00p | 3,950.00p | 4,000.00p | 1097 |
01/05/2019 | 4,000.00p | 4,040.00p | 4,000.00p | 4,000.00p | 252 |
30/04/2019 | 3,975.00p | 4,050.00p | 3,975.00p | 4,000.00p | 2561 |
29/04/2019 | 3,975.00p | 4,049.00p | 3,965.00p | 3,975.00p | 1884 |
26/04/2019 | 3,975.00p | 4,020.00p | 3,945.00p | 3,975.00p | 926 |
25/04/2019 | 3,975.00p | 4,080.00p | 3,900.00p | 4,050.00p | 2587 |
24/04/2019 | 3,965.00p | 4,025.00p | 3,905.00p | 3,975.00p | 17990 |
23/04/2019 | 3,965.00p | 4,020.00p | 3,900.00p | 4,000.00p | 4229 |
18/04/2019 | 3,965.00p | 4,020.00p | 3,900.00p | 3,965.00p | 9611 |
17/04/2019 | 3,850.00p | 4,004.00p | 3,850.00p | 3,965.00p | 2049 |
16/04/2019 | 3,850.00p | 3,896.00p | 3,800.00p | 3,850.00p | 2549 |
15/04/2019 | 3,915.00p | 3,930.00p | 3,810.00p | 3,850.00p | 3471 |
12/04/2019 | 3,915.00p | 3,950.00p | 3,880.00p | 3,950.00p | 4306 |
11/04/2019 | 3,840.00p | 3,950.00p | 3,793.00p | 3,950.00p | 3112 |
10/04/2019 | 3,750.00p | 3,850.00p | 3,750.00p | 3,850.00p | 1948 |
09/04/2019 | 3,675.00p | 3,750.00p | 3,675.00p | 3,750.00p | 1840 |
08/04/2019 | 3,685.00p | 3,700.00p | 3,640.00p | 3,675.00p | 3212 |
05/04/2019 | 3,685.00p | 3,715.00p | 3,630.00p | 3,685.00p | 2440 |
04/04/2019 | 3,610.00p | 3,715.00p | 3,565.00p | 3,685.00p | 2101 |
03/04/2019 | 3,700.00p | 3,715.00p | 3,557.50p | 3,610.00p | 4928 |
02/04/2019 | 3,735.00p | 3,785.00p | 3,605.00p | 3,700.00p | 2526 |
01/04/2019 | 3,800.00p | 3,810.00p | 3,700.00p | 3,735.00p | 4003 |
29/03/2019 | 3,700.00p | 3,850.00p | 3,700.00p | 3,800.00p | 5961 |
28/03/2019 | 3,615.00p | 3,698.00p | 3,580.00p | 3,600.00p | 1062 |
27/03/2019 | 3,615.00p | 3,640.00p | 3,570.00p | 3,615.00p | 2231 |
26/03/2019 | 3,715.00p | 3,733.00p | 3,550.00p | 3,550.00p | 2598 |
25/03/2019 | 3,785.00p | 3,825.00p | 3,655.00p | 3,715.00p | 3473 |
22/03/2019 | 3,745.00p | 3,835.00p | 3,682.00p | 3,785.00p | 1465 |
21/03/2019 | 3,700.00p | 3,773.22p | 3,670.00p | 3,745.00p | 3071 |
20/03/2019 | 3,840.00p | 3,873.00p | 3,663.00p | 3,700.00p | 5821 |
19/03/2019 | 4,015.00p | 4,060.00p | 3,785.00p | 3,840.00p | 11239 |
18/03/2019 | 3,890.00p | 4,095.00p | 3,840.00p | 4,015.00p | 8225 |
15/03/2019 | 3,790.00p | 3,950.00p | 3,790.00p | 3,890.00p | 1860 |
14/03/2019 | 3,765.00p | 3,830.00p | 3,765.00p | 3,790.00p | 1592 |
13/03/2019 | 3,795.00p | 3,850.00p | 3,710.00p | 3,790.00p | 2861 |
12/03/2019 | 3,820.00p | 3,835.00p | 3,785.00p | 3,795.00p | 1872 |
11/03/2019 | 3,795.00p | 3,850.00p | 3,735.00p | 3,800.00p | 5448 |
08/03/2019 | 3,795.00p | 3,830.00p | 3,750.00p | 3,795.00p | 932 |
07/03/2019 | 3,940.00p | 3,940.00p | 3,740.00p | 3,795.00p | 14556 |
06/03/2019 | 3,865.00p | 3,994.00p | 3,865.00p | 3,940.00p | 32837 |
05/03/2019 | 3,750.00p | 3,915.00p | 3,750.00p | 3,865.00p | 9706 |
04/03/2019 | 3,760.00p | 3,800.00p | 3,680.00p | 3,750.00p | 2080 |
01/03/2019 | 3,675.00p | 3,800.00p | 3,675.00p | 3,760.00p | 793 |
28/02/2019 | 3,700.00p | 3,725.00p | 3,655.00p | 3,685.00p | 23903 |
27/02/2019 | 3,675.00p | 3,725.00p | 3,633.00p | 3,700.00p | 1777 |
26/02/2019 | 3,665.00p | 3,850.00p | 3,635.00p | 3,820.00p | 5241 |
25/02/2019 | 3,550.00p | 3,730.00p | 3,536.00p | 3,665.00p | 3633 |
22/02/2019 | 3,485.00p | 3,599.00p | 3,485.00p | 3,540.00p | 1103 |
21/02/2019 | 3,485.00p | 3,550.00p | 3,485.00p | 3,485.00p | 512 |
20/02/2019 | 3,485.00p | 3,485.00p | 3,485.00p | 3,485.00p | 0 |
19/02/2019 | 3,485.00p | 3,550.00p | 3,425.00p | 3,485.00p | 2191 |
18/02/2019 | 3,485.00p | 3,550.00p | 3,420.00p | 3,485.00p | 1639 |
15/02/2019 | 3,500.00p | 3,549.00p | 3,465.00p | 3,485.00p | 1588 |
14/02/2019 | 3,365.00p | 3,550.00p | 3,365.00p | 3,500.00p | 3901 |
13/02/2019 | 3,425.00p | 3,429.00p | 3,320.00p | 3,365.00p | 744 |
12/02/2019 | 3,440.00p | 3,450.00p | 3,415.00p | 3,425.00p | 243 |
11/02/2019 | 3,550.00p | 3,590.00p | 3,401.50p | 3,440.00p | 4549 |
08/02/2019 | 3,550.00p | 3,595.00p | 3,500.00p | 3,550.00p | 3933 |
07/02/2019 | 3,515.00p | 3,650.00p | 3,500.00p | 3,550.00p | 3115 |
06/02/2019 | 3,460.00p | 3,570.00p | 3,460.00p | 3,515.00p | 6123 |
05/02/2019 | 3,330.00p | 3,495.00p | 3,330.00p | 3,400.00p | 2207 |
04/02/2019 | 3,210.00p | 3,380.00p | 3,200.00p | 3,320.00p | 4409 |
01/02/2019 | 3,210.00p | 3,245.00p | 3,210.00p | 3,210.00p | 611 |
31/01/2019 | 3,210.00p | 3,250.00p | 3,150.00p | 3,200.00p | 2863 |
30/01/2019 | 3,210.00p | 3,270.00p | 3,180.00p | 3,210.00p | 1075 |
29/01/2019 | 3,210.00p | 3,265.00p | 3,170.00p | 3,210.00p | 910 |
28/01/2019 | 3,150.00p | 3,270.00p | 3,150.00p | 3,210.00p | 22509 |
25/01/2019 | 3,175.00p | 3,175.00p | 3,150.00p | 3,150.00p | 1385 |
24/01/2019 | 3,150.00p | 3,230.00p | 3,150.00p | 3,175.00p | 2083 |
23/01/2019 | 3,100.00p | 3,200.00p | 3,075.00p | 3,150.00p | 6431 |
22/01/2019 | 3,095.00p | 3,127.00p | 3,075.00p | 3,100.00p | 947 |
21/01/2019 | 3,075.00p | 3,122.00p | 3,070.00p | 3,095.00p | 1450 |
18/01/2019 | 3,040.00p | 3,100.00p | 3,040.00p | 3,040.00p | 2165 |
17/01/2019 | 3,040.00p | 3,100.00p | 3,004.00p | 3,040.00p | 1487 |
16/01/2019 | 3,025.00p | 3,080.00p | 2,985.00p | 3,040.00p | 657 |
15/01/2019 | 3,060.00p | 3,120.00p | 3,030.00p | 3,070.00p | 3938 |
14/01/2019 | 3,135.00p | 3,135.00p | 3,038.40p | 3,060.00p | 17485 |
11/01/2019 | 3,135.00p | 3,200.00p | 3,060.00p | 3,135.00p | 2556 |
10/01/2019 | 3,125.00p | 3,193.00p | 3,070.00p | 3,135.00p | 210 |
09/01/2019 | 3,075.00p | 3,192.50p | 3,060.00p | 3,125.00p | 2067 |
08/01/2019 | 3,075.00p | 3,150.00p | 3,000.00p | 3,075.00p | 500 |
07/01/2019 | 3,075.00p | 3,145.00p | 3,007.00p | 3,075.00p | 1356 |
04/01/2019 | 3,065.00p | 3,149.00p | 3,035.00p | 3,075.00p | 595 |
03/01/2019 | 3,065.00p | 3,065.00p | 3,015.00p | 3,065.00p | 2360 |
02/01/2019 | 3,065.00p | 3,129.00p | 3,030.00p | 3,065.00p | 665 |
31/12/2018 | 3,040.00p | 3,100.00p | 3,020.00p | 3,065.00p | 623 |
28/12/2018 | 3,035.00p | 3,074.00p | 2,973.00p | 3,040.00p | 83 |
27/12/2018 | 3,035.00p | 3,035.00p | 2,989.50p | 3,035.00p | 640 |
24/12/2018 | 3,035.00p | 3,100.00p | 2,970.00p | 3,010.00p | 1494 |
21/12/2018 | 2,950.00p | 3,067.50p | 2,900.00p | 3,035.00p | 1700 |
20/12/2018 | 2,950.00p | 3,035.00p | 2,920.00p | 2,950.00p | 1913 |
19/12/2018 | 3,025.00p | 3,037.00p | 2,905.00p | 2,960.00p | 3101 |
18/12/2018 | 3,210.00p | 3,210.00p | 2,957.50p | 3,025.00p | 17743 |
17/12/2018 | 3,210.00p | 3,230.00p | 3,178.40p | 3,210.00p | 945 |
14/12/2018 | 3,210.00p | 3,210.00p | 3,178.40p | 3,210.00p | 741 |
13/12/2018 | 3,210.00p | 3,210.00p | 3,176.40p | 3,210.00p | 2087 |
12/12/2018 | 3,210.00p | 3,210.00p | 3,175.00p | 3,210.00p | 1762 |
11/12/2018 | 3,210.00p | 3,210.00p | 3,171.60p | 3,210.00p | 1750 |
10/12/2018 | 3,200.00p | 3,205.00p | 3,152.00p | 3,205.00p | 1359 |
07/12/2018 | 3,230.00p | 3,230.00p | 3,150.00p | 3,200.00p | 2858 |
06/12/2018 | 3,295.00p | 3,300.00p | 3,150.00p | 3,215.00p | 4077 |
05/12/2018 | 3,390.00p | 3,400.00p | 3,300.00p | 3,320.00p | 1895 |
04/12/2018 | 3,435.00p | 3,455.00p | 3,385.00p | 3,390.00p | 6345 |
03/12/2018 | 3,350.00p | 3,470.00p | 3,350.00p | 3,450.00p | 2884 |
30/11/2018 | 3,335.00p | 3,400.00p | 3,310.00p | 3,350.00p | 2907 |
29/11/2018 | 3,350.00p | 3,400.00p | 3,260.00p | 3,370.00p | 5844 |
28/11/2018 | 3,240.00p | 3,399.00p | 3,240.00p | 3,375.00p | 3363 |
27/11/2018 | 3,260.00p | 3,277.00p | 3,215.00p | 3,240.00p | 983 |
26/11/2018 | 3,215.00p | 3,280.00p | 3,200.00p | 3,200.00p | 4292 |
23/11/2018 | 3,225.00p | 3,240.00p | 3,205.00p | 3,225.00p | 1227 |
22/11/2018 | 3,240.00p | 3,240.00p | 3,170.00p | 3,225.00p | 12786 |
21/11/2018 | 3,235.00p | 3,280.00p | 3,200.00p | 3,200.00p | 718 |
20/11/2018 | 3,225.00p | 3,325.00p | 3,190.00p | 3,235.00p | 4950 |
19/11/2018 | 3,210.00p | 3,270.00p | 3,200.00p | 3,225.00p | 5853 |
16/11/2018 | 3,155.00p | 3,240.00p | 3,155.00p | 3,210.00p | 672 |
15/11/2018 | 3,180.00p | 3,180.00p | 3,144.00p | 3,155.00p | 905 |
14/11/2018 | 3,135.00p | 3,200.00p | 3,135.00p | 3,180.00p | 2036 |
13/11/2018 | 3,095.00p | 3,150.00p | 3,044.00p | 3,110.00p | 2736 |
12/11/2018 | 2,970.00p | 3,180.00p | 2,970.00p | 3,095.00p | 3451 |
09/11/2018 | 2,985.00p | 3,000.00p | 2,940.00p | 2,970.00p | 1451 |
08/11/2018 | 2,950.00p | 3,000.00p | 2,950.00p | 3,000.00p | 1294 |
07/11/2018 | 2,925.00p | 2,970.00p | 2,920.00p | 2,940.00p | 2442 |
06/11/2018 | 2,925.00p | 2,925.00p | 2,880.00p | 2,925.00p | 737 |
05/11/2018 | 2,940.00p | 2,956.00p | 2,880.00p | 2,925.00p | 3158 |
02/11/2018 | 2,900.00p | 2,999.20p | 2,900.00p | 2,960.00p | 942 |
01/11/2018 | 2,900.00p | 2,912.00p | 2,880.00p | 2,900.00p | 3212 |
31/10/2018 | 2,765.00p | 2,916.00p | 2,740.00p | 2,850.00p | 5395 |
30/10/2018 | 2,760.00p | 2,820.00p | 2,725.60p | 2,765.00p | 2945 |
29/10/2018 | 2,760.00p | 2,800.00p | 2,720.00p | 2,750.00p | 2681 |
26/10/2018 | 2,740.00p | 2,813.00p | 2,701.85p | 2,760.00p | 4367 |
25/10/2018 | 2,785.00p | 2,800.00p | 2,702.00p | 2,750.00p | 2808 |
24/10/2018 | 2,840.00p | 2,880.00p | 2,810.00p | 2,840.00p | 1219 |
23/10/2018 | 2,850.00p | 2,870.00p | 2,780.00p | 2,835.00p | 2825 |
22/10/2018 | 2,860.00p | 2,884.00p | 2,820.00p | 2,850.00p | 687 |
*Close Price adjusted for both dividends and splits