Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/01/2018 | 2,475.00p | 2,520.00p | 2,435.00p | 2,475.00p | 1708 |
18/01/2018 | 2,480.00p | 2,485.00p | 2,440.00p | 2,475.00p | 969 |
17/01/2018 | 2,480.00p | 2,488.00p | 2,440.00p | 2,480.00p | 729 |
16/01/2018 | 2,480.00p | 2,490.00p | 2,440.00p | 2,480.00p | 562 |
15/01/2018 | 2,495.00p | 2,525.00p | 2,460.00p | 2,480.00p | 1398 |
12/01/2018 | 2,495.00p | 2,526.50p | 2,460.00p | 2,495.00p | 1485 |
11/01/2018 | 2,495.00p | 2,540.00p | 2,450.00p | 2,495.00p | 8943 |
10/01/2018 | 2,445.00p | 2,507.00p | 2,445.00p | 2,495.00p | 900 |
09/01/2018 | 2,410.00p | 2,475.00p | 2,370.00p | 2,445.00p | 2155 |
08/01/2018 | 2,475.00p | 2,475.00p | 2,360.00p | 2,410.00p | 3094 |
05/01/2018 | 2,475.00p | 2,485.00p | 2,430.00p | 2,475.00p | 815 |
04/01/2018 | 2,475.00p | 2,485.00p | 2,430.00p | 2,475.00p | 1787 |
03/01/2018 | 2,475.00p | 2,500.00p | 2,436.00p | 2,475.00p | 746 |
02/01/2018 | 2,475.00p | 2,488.50p | 2,430.00p | 2,475.00p | 3395 |
29/12/2017 | 2,475.00p | 2,475.00p | 2,425.00p | 2,475.00p | 566 |
28/12/2017 | 2,475.00p | 2,475.00p | 2,425.00p | 2,475.00p | 171 |
27/12/2017 | 2,487.50p | 2,487.50p | 2,425.00p | 2,475.00p | 853 |
22/12/2017 | 2,537.50p | 2,537.50p | 2,475.00p | 2,487.50p | 691 |
21/12/2017 | 2,537.50p | 2,575.00p | 2,515.00p | 2,537.50p | 989 |
20/12/2017 | 2,550.00p | 2,550.00p | 2,520.00p | 2,537.50p | 426 |
19/12/2017 | 2,550.00p | 2,598.00p | 2,530.00p | 2,550.00p | 1002 |
18/12/2017 | 2,512.50p | 2,600.00p | 2,510.00p | 2,550.00p | 3255 |
15/12/2017 | 2,487.50p | 2,550.00p | 2,487.50p | 2,512.50p | 1123 |
14/12/2017 | 2,462.50p | 2,525.00p | 2,462.50p | 2,500.00p | 2087 |
13/12/2017 | 2,450.00p | 2,500.00p | 2,450.00p | 2,462.50p | 587 |
12/12/2017 | 2,325.00p | 2,445.00p | 2,305.00p | 2,437.50p | 2348 |
11/12/2017 | 2,312.50p | 2,340.00p | 2,277.22p | 2,325.00p | 1166 |
08/12/2017 | 2,362.50p | 2,362.50p | 2,275.50p | 2,312.50p | 3208 |
07/12/2017 | 2,437.50p | 2,450.00p | 2,325.00p | 2,362.50p | 4264 |
06/12/2017 | 2,450.00p | 2,450.00p | 2,349.17p | 2,437.50p | 382 |
05/12/2017 | 2,500.00p | 2,500.00p | 2,400.00p | 2,450.00p | 1020 |
04/12/2017 | 2,587.50p | 2,600.00p | 2,450.00p | 2,500.00p | 951 |
01/12/2017 | 2,650.00p | 2,650.00p | 2,555.00p | 2,587.50p | 1306 |
30/11/2017 | 2,650.00p | 2,700.00p | 2,650.00p | 2,650.00p | 248 |
29/11/2017 | 2,650.00p | 2,700.00p | 2,650.00p | 2,680.00p | 484 |
28/11/2017 | 2,650.00p | 2,655.00p | 2,625.00p | 2,650.00p | 171 |
27/11/2017 | 2,650.00p | 2,700.00p | 2,616.00p | 2,650.00p | 899 |
24/11/2017 | 2,600.00p | 2,700.00p | 2,600.00p | 2,650.00p | 1150 |
23/11/2017 | 2,577.50p | 2,650.00p | 2,550.00p | 2,600.00p | 3479 |
22/11/2017 | 2,577.50p | 2,625.00p | 2,550.00p | 2,577.50p | 1004 |
21/11/2017 | 2,675.00p | 2,675.00p | 2,525.00p | 2,577.50p | 722 |
20/11/2017 | 2,700.00p | 2,738.00p | 2,651.00p | 2,675.00p | 784 |
17/11/2017 | 2,700.00p | 2,750.00p | 2,690.00p | 2,717.00p | 1956 |
16/11/2017 | 2,562.50p | 2,770.00p | 2,550.00p | 2,650.00p | 5482 |
15/11/2017 | 2,550.00p | 2,600.00p | 2,476.00p | 2,563.00p | 2178 |
14/11/2017 | 2,450.00p | 2,600.00p | 2,450.00p | 2,550.00p | 3001 |
13/11/2017 | 2,450.00p | 2,500.00p | 2,410.00p | 2,450.00p | 3400 |
10/11/2017 | 2,450.00p | 2,477.00p | 2,410.00p | 2,450.00p | 254 |
09/11/2017 | 2,450.00p | 2,495.00p | 2,400.00p | 2,450.00p | 6542 |
08/11/2017 | 2,450.00p | 2,490.00p | 2,450.00p | 2,450.00p | 1058 |
07/11/2017 | 2,450.00p | 2,480.00p | 2,410.00p | 2,450.00p | 458 |
06/11/2017 | 2,450.00p | 2,495.00p | 2,411.00p | 2,450.00p | 2786 |
03/11/2017 | 2,437.50p | 2,475.00p | 2,410.00p | 2,450.00p | 6691 |
02/11/2017 | 2,400.00p | 2,466.00p | 2,360.00p | 2,437.50p | 2744 |
01/11/2017 | 2,450.00p | 2,450.00p | 2,351.00p | 2,400.00p | 4184 |
31/10/2017 | 2,450.00p | 2,492.49p | 2,400.00p | 2,450.00p | 2736 |
30/10/2017 | 2,537.50p | 2,575.00p | 2,435.00p | 2,450.00p | 3411 |
27/10/2017 | 2,537.50p | 2,556.25p | 2,515.00p | 2,537.50p | 6014 |
26/10/2017 | 2,400.00p | 2,548.00p | 2,355.00p | 2,537.50p | 5587 |
25/10/2017 | 2,425.00p | 2,465.00p | 2,350.00p | 2,425.00p | 18257 |
24/10/2017 | 2,425.00p | 2,475.00p | 2,375.00p | 2,425.00p | 2856 |
23/10/2017 | 2,450.00p | 2,490.00p | 2,400.00p | 2,425.00p | 11585 |
20/10/2017 | 2,450.00p | 2,500.00p | 2,400.00p | 2,450.00p | 9046 |
19/10/2017 | 2,562.50p | 2,562.50p | 2,325.00p | 2,450.00p | 261990 |
18/10/2017 | 2,662.50p | 2,675.00p | 2,510.00p | 2,562.50p | 7739 |
17/10/2017 | 2,750.00p | 2,790.00p | 2,625.00p | 2,662.50p | 5784 |
16/10/2017 | 2,800.00p | 2,840.00p | 2,625.00p | 2,750.00p | 17257 |
13/10/2017 | 2,812.50p | 2,812.50p | 2,765.00p | 2,765.00p | 3550 |
12/10/2017 | 2,875.00p | 2,875.00p | 2,812.50p | 2,812.50p | 811 |
11/10/2017 | 2,875.00p | 2,900.00p | 2,875.00p | 2,900.00p | 1064 |
10/10/2017 | 2,887.50p | 2,900.00p | 2,887.50p | 2,900.00p | 1125 |
09/10/2017 | 2,737.50p | 2,950.00p | 2,737.50p | 2,950.00p | 2377 |
06/10/2017 | 2,725.00p | 2,725.00p | 2,725.00p | 2,725.00p | 1291 |
05/10/2017 | 2,725.00p | 2,725.00p | 2,725.00p | 2,725.00p | 452 |
04/10/2017 | 2,725.00p | 2,725.00p | 2,725.00p | 2,725.00p | 660 |
03/10/2017 | 2,725.00p | 2,725.00p | 2,725.00p | 2,725.00p | 1190 |
02/10/2017 | 2,737.50p | 2,737.50p | 2,725.00p | 2,725.00p | 4168 |
29/09/2017 | 2,737.50p | 2,737.50p | 2,737.50p | 2,737.50p | 8652 |
28/09/2017 | 2,767.50p | 2,767.50p | 2,737.50p | 2,737.50p | 6377 |
27/09/2017 | 2,642.50p | 2,775.00p | 2,642.50p | 2,767.50p | 4643 |
26/09/2017 | 2,617.50p | 2,642.50p | 2,617.50p | 2,642.50p | 2095 |
25/09/2017 | 2,462.50p | 2,617.50p | 2,462.50p | 2,617.50p | 2843 |
22/09/2017 | 2,415.00p | 2,462.50p | 2,412.50p | 2,462.50p | 3295 |
21/09/2017 | 2,432.50p | 2,432.50p | 2,432.50p | 2,432.50p | 721 |
20/09/2017 | 2,450.00p | 2,450.00p | 2,432.50p | 2,432.50p | 2188 |
19/09/2017 | 2,475.00p | 2,475.00p | 2,450.00p | 2,450.00p | 942 |
18/09/2017 | 2,487.50p | 2,500.00p | 2,475.00p | 2,475.00p | 680 |
15/09/2017 | 2,587.50p | 2,587.50p | 2,462.50p | 2,487.50p | 2629 |
14/09/2017 | 2,587.50p | 2,587.50p | 2,550.00p | 2,587.50p | 681 |
13/09/2017 | 2,587.50p | 2,587.50p | 2,550.00p | 2,550.00p | 105 |
12/09/2017 | 2,600.00p | 2,600.00p | 2,550.00p | 2,587.50p | 500 |
11/09/2017 | 2,600.00p | 2,600.00p | 2,600.00p | 2,600.00p | 1608 |
08/09/2017 | 2,600.00p | 2,612.50p | 2,580.00p | 2,600.00p | 2111 |
07/09/2017 | 2,600.00p | 2,600.00p | 2,580.00p | 2,580.00p | 100 |
06/09/2017 | 2,685.00p | 2,700.00p | 2,550.00p | 2,550.00p | 2400 |
05/09/2017 | 2,537.50p | 2,685.00p | 2,537.50p | 2,685.00p | 4990 |
04/09/2017 | 2,250.00p | 2,562.50p | 2,195.00p | 2,537.50p | 14929 |
01/09/2017 | 2,195.00p | 2,195.00p | 2,195.00p | 2,195.00p | 941 |
31/08/2017 | 2,195.00p | 2,195.00p | 2,195.00p | 2,195.00p | 294 |
30/08/2017 | 2,195.00p | 2,195.00p | 2,195.00p | 2,195.00p | 659 |
29/08/2017 | 2,195.00p | 2,195.00p | 2,195.00p | 2,195.00p | 1483 |
25/08/2017 | 2,195.00p | 2,195.00p | 2,195.00p | 2,195.00p | 238 |
24/08/2017 | 2,195.00p | 2,195.00p | 2,195.00p | 2,195.00p | 6536 |
23/08/2017 | 2,200.00p | 2,200.00p | 2,195.00p | 2,195.00p | 4375 |
22/08/2017 | 2,150.00p | 2,200.00p | 2,150.00p | 2,200.00p | 2600 |
21/08/2017 | 2,162.50p | 2,162.50p | 2,145.00p | 2,150.00p | 1887 |
18/08/2017 | 2,162.50p | 2,162.50p | 2,162.50p | 2,162.50p | 2371 |
17/08/2017 | 2,137.50p | 2,162.50p | 2,137.50p | 2,162.50p | 2160 |
16/08/2017 | 2,130.00p | 2,137.50p | 2,130.00p | 2,137.50p | 1318 |
15/08/2017 | 2,157.50p | 2,157.50p | 2,130.00p | 2,130.00p | 1539 |
14/08/2017 | 2,037.50p | 2,157.50p | 2,037.50p | 2,157.50p | 325 |
11/08/2017 | 1,992.50p | 2,037.50p | 1,992.50p | 2,037.50p | 5730 |
10/08/2017 | 1,887.50p | 1,992.50p | 1,887.50p | 1,992.50p | 4999 |
09/08/2017 | 1,887.50p | 1,887.50p | 1,887.50p | 1,887.50p | 826 |
08/08/2017 | 1,887.50p | 1,887.50p | 1,887.50p | 1,887.50p | 1292 |
07/08/2017 | 1,887.50p | 1,887.50p | 1,887.50p | 1,887.50p | 2268 |
04/08/2017 | 1,887.50p | 1,888.00p | 1,887.50p | 1,887.50p | 22 |
03/08/2017 | 1,887.50p | 1,887.50p | 1,887.50p | 1,887.50p | 7561 |
02/08/2017 | 1,887.50p | 1,887.50p | 1,887.50p | 1,887.50p | 708 |
01/08/2017 | 1,887.50p | 1,887.50p | 1,887.50p | 1,887.50p | 135 |
31/07/2017 | 1,900.00p | 1,900.00p | 1,887.50p | 1,887.50p | 1464 |
28/07/2017 | 1,925.00p | 1,925.00p | 1,925.00p | 1,925.00p | 5909 |
27/07/2017 | 1,925.00p | 1,925.00p | 1,925.00p | 1,925.00p | 3770 |
26/07/2017 | 1,925.00p | 1,925.00p | 1,925.00p | 1,925.00p | 1513 |
25/07/2017 | 1,925.00p | 1,925.00p | 1,925.00p | 1,925.00p | 2339 |
24/07/2017 | 1,850.00p | 1,925.00p | 1,850.00p | 1,925.00p | 2622 |
21/07/2017 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 535 |
20/07/2017 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 293 |
19/07/2017 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 252 |
18/07/2017 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 2354 |
17/07/2017 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 277 |
14/07/2017 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 137 |
13/07/2017 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 14 |
12/07/2017 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 236 |
11/07/2017 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 283 |
10/07/2017 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 886 |
07/07/2017 | 1,905.00p | 1,905.00p | 1,755.00p | 1,850.00p | 5704 |
06/07/2017 | 1,905.00p | 1,905.00p | 1,905.00p | 1,905.00p | 321 |
05/07/2017 | 1,905.00p | 1,905.00p | 1,905.00p | 1,905.00p | 84 |
04/07/2017 | 1,910.00p | 1,910.00p | 1,905.00p | 1,905.00p | 476 |
03/07/2017 | 1,910.00p | 1,910.00p | 1,910.00p | 1,910.00p | 1093 |
30/06/2017 | 1,910.00p | 1,910.00p | 1,910.00p | 1,910.00p | 253 |
29/06/2017 | 1,910.00p | 1,910.00p | 1,910.00p | 1,910.00p | 595 |
28/06/2017 | 1,917.50p | 1,917.50p | 1,910.00p | 1,910.00p | 2414 |
27/06/2017 | 1,905.00p | 1,917.50p | 1,905.00p | 1,917.50p | 105 |
26/06/2017 | 1,905.00p | 1,905.00p | 1,905.00p | 1,905.00p | 778 |
23/06/2017 | 1,905.00p | 1,905.00p | 1,905.00p | 1,905.00p | 75633 |
22/06/2017 | 1,905.00p | 1,905.00p | 1,905.00p | 1,905.00p | 0 |
21/06/2017 | 1,905.00p | 1,905.00p | 1,905.00p | 1,905.00p | 0 |
20/06/2017 | 1,905.00p | 1,905.00p | 1,905.00p | 1,905.00p | 0 |
19/06/2017 | 1,905.00p | 2,000.00p | 1,905.00p | 1,905.00p | 400 |
16/06/2017 | 1,905.00p | 1,909.50p | 1,895.00p | 1,905.00p | 2428 |
15/06/2017 | 1,905.00p | 1,950.00p | 1,905.00p | 1,905.00p | 135 |
14/06/2017 | 1,910.00p | 1,950.00p | 1,872.00p | 1,905.00p | 370 |
13/06/2017 | 1,910.00p | 1,920.00p | 1,870.00p | 1,910.00p | 824 |
12/06/2017 | 1,910.00p | 1,950.00p | 1,885.00p | 1,910.00p | 2381 |
09/06/2017 | 1,912.50p | 1,925.00p | 1,870.00p | 1,910.00p | 3455 |
08/06/2017 | 1,950.00p | 1,990.00p | 1,925.00p | 1,950.00p | 3207 |
07/06/2017 | 1,950.00p | 2,009.60p | 1,925.00p | 1,950.00p | 2303 |
06/06/2017 | 1,950.00p | 1,983.00p | 1,900.00p | 1,950.00p | 2778 |
05/06/2017 | 1,950.00p | 1,998.11p | 1,950.00p | 1,950.00p | 1437 |
02/06/2017 | 1,950.00p | 1,998.05p | 1,918.00p | 1,950.00p | 2757 |
01/06/2017 | 1,977.50p | 1,977.50p | 1,915.00p | 1,950.00p | 3334 |
31/05/2017 | 1,977.50p | 2,025.00p | 1,977.50p | 1,977.50p | 926 |
30/05/2017 | 1,972.50p | 1,993.75p | 1,940.00p | 1,977.50p | 1859 |
26/05/2017 | 1,970.00p | 1,992.50p | 1,970.00p | 1,972.50p | 2644 |
25/05/2017 | 1,970.00p | 1,995.00p | 1,925.00p | 1,970.00p | 1424 |
24/05/2017 | 1,970.00p | 2,000.00p | 1,952.00p | 1,970.00p | 1793 |
23/05/2017 | 1,970.00p | 2,000.00p | 1,938.00p | 1,970.00p | 4776 |
22/05/2017 | 1,982.50p | 1,982.50p | 1,925.00p | 1,970.00p | 3373 |
19/05/2017 | 2,000.00p | 2,000.00p | 1,923.62p | 1,982.50p | 6349 |
18/05/2017 | 2,000.00p | 2,030.00p | 1,950.00p | 2,000.00p | 5623 |
17/05/2017 | 2,000.00p | 2,000.00p | 1,950.00p | 2,000.00p | 2684 |
16/05/2017 | 2,012.50p | 2,012.50p | 1,975.00p | 2,000.00p | 1609 |
15/05/2017 | 1,962.50p | 2,045.00p | 1,962.50p | 2,012.50p | 7737 |
12/05/2017 | 1,962.50p | 1,978.25p | 1,925.00p | 1,925.00p | 5943 |
11/05/2017 | 1,900.00p | 2,038.75p | 1,900.00p | 1,962.50p | 9454 |
10/05/2017 | 1,765.00p | 1,949.00p | 1,765.00p | 1,900.00p | 17707 |
09/05/2017 | 1,762.50p | 1,788.00p | 1,762.50p | 1,762.50p | 9692 |
08/05/2017 | 1,762.50p | 1,800.00p | 1,740.00p | 1,762.50p | 1637 |
05/05/2017 | 1,762.50p | 1,800.00p | 1,735.00p | 1,762.50p | 12751 |
04/05/2017 | 1,762.50p | 1,785.00p | 1,730.00p | 1,750.00p | 3520 |
03/05/2017 | 1,762.50p | 1,800.00p | 1,730.00p | 1,762.50p | 519 |
02/05/2017 | 1,787.50p | 1,819.00p | 1,750.00p | 1,762.50p | 2173 |
28/04/2017 | 1,787.50p | 1,815.00p | 1,765.00p | 1,787.50p | 10510 |
27/04/2017 | 1,787.50p | 1,815.00p | 1,765.00p | 1,787.50p | 1158 |
26/04/2017 | 1,787.50p | 1,789.00p | 1,764.25p | 1,787.50p | 2275 |
25/04/2017 | 1,787.50p | 1,797.80p | 1,787.50p | 1,787.50p | 3073 |
24/04/2017 | 1,787.50p | 1,805.00p | 1,760.00p | 1,787.50p | 3951 |
21/04/2017 | 1,725.00p | 1,820.00p | 1,725.00p | 1,787.50p | 7399 |
20/04/2017 | 1,677.50p | 1,740.00p | 1,650.00p | 1,730.00p | 2778 |
19/04/2017 | 1,675.00p | 1,725.00p | 1,675.00p | 1,677.50p | 5351 |
18/04/2017 | 1,662.50p | 1,700.00p | 1,633.00p | 1,675.00p | 6624 |
13/04/2017 | 1,625.00p | 1,700.00p | 1,625.00p | 1,662.50p | 11838 |
12/04/2017 | 1,675.00p | 1,675.00p | 1,600.00p | 1,625.00p | 11152 |
11/04/2017 | 1,775.00p | 1,775.00p | 1,650.00p | 1,675.00p | 7027 |
10/04/2017 | 1,775.00p | 1,775.00p | 1,730.00p | 1,775.00p | 4901 |
07/04/2017 | 1,775.00p | 1,800.00p | 1,771.70p | 1,775.00p | 6322 |
06/04/2017 | 1,787.50p | 1,825.00p | 1,740.00p | 1,775.00p | 7737 |
05/04/2017 | 1,800.00p | 1,850.00p | 1,788.00p | 1,800.00p | 1789 |
*Close Price adjusted for both dividends and splits