Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/01/2018 | 2,398.00p | 2,432.00p | 2,381.00p | 2,412.00p | 666687 |
17/01/2018 | 2,339.00p | 2,373.00p | 2,329.66p | 2,360.00p | 538791 |
16/01/2018 | 2,384.00p | 2,385.00p | 2,324.00p | 2,336.00p | 664302 |
15/01/2018 | 2,399.00p | 2,419.00p | 2,376.00p | 2,377.00p | 322261 |
12/01/2018 | 2,400.00p | 2,414.00p | 2,393.00p | 2,400.00p | 515589 |
11/01/2018 | 2,375.00p | 2,403.00p | 2,375.00p | 2,401.00p | 448658 |
10/01/2018 | 2,381.00p | 2,388.00p | 2,360.00p | 2,381.00p | 604370 |
09/01/2018 | 2,387.00p | 2,397.00p | 2,374.00p | 2,380.00p | 549698 |
08/01/2018 | 2,377.00p | 2,389.00p | 2,365.00p | 2,384.00p | 445233 |
05/01/2018 | 2,363.00p | 2,397.00p | 2,363.00p | 2,383.00p | 408644 |
04/01/2018 | 2,378.00p | 2,386.00p | 2,361.00p | 2,374.00p | 511683 |
03/01/2018 | 2,374.00p | 2,389.00p | 2,363.00p | 2,378.00p | 334789 |
02/01/2018 | 2,423.00p | 2,461.00p | 2,370.00p | 2,379.00p | 416504 |
29/12/2017 | 2,420.00p | 2,439.00p | 2,397.00p | 2,420.00p | 208949 |
28/12/2017 | 2,421.00p | 2,427.00p | 2,404.00p | 2,414.00p | 318994 |
27/12/2017 | 2,340.00p | 2,422.00p | 2,334.00p | 2,409.00p | 691634 |
22/12/2017 | 2,354.00p | 2,388.00p | 2,354.00p | 2,379.00p | 186508 |
21/12/2017 | 2,367.00p | 2,374.00p | 2,344.00p | 2,361.00p | 584411 |
20/12/2017 | 2,357.00p | 2,379.00p | 2,347.00p | 2,353.00p | 753265 |
19/12/2017 | 2,348.00p | 2,370.00p | 2,340.00p | 2,353.00p | 688147 |
18/12/2017 | 2,325.00p | 2,361.00p | 2,325.00p | 2,352.00p | 546632 |
15/12/2017 | 2,327.00p | 2,334.00p | 2,310.00p | 2,325.00p | 923770 |
14/12/2017 | 2,319.00p | 2,342.00p | 2,313.00p | 2,323.00p | 682976 |
13/12/2017 | 2,329.00p | 2,348.00p | 2,304.00p | 2,324.00p | 559718 |
12/12/2017 | 2,332.00p | 2,337.00p | 2,309.00p | 2,331.00p | 805546 |
11/12/2017 | 2,317.00p | 2,340.00p | 2,316.00p | 2,329.00p | 610061 |
08/12/2017 | 2,325.00p | 2,332.00p | 2,309.00p | 2,319.00p | 580273 |
07/12/2017 | 2,342.00p | 2,350.00p | 2,325.00p | 2,325.00p | 824223 |
06/12/2017 | 2,351.00p | 2,351.00p | 2,317.00p | 2,332.00p | 678509 |
05/12/2017 | 2,353.00p | 2,381.00p | 2,351.00p | 2,351.00p | 556513 |
04/12/2017 | 2,345.00p | 2,377.00p | 2,339.00p | 2,353.00p | 511307 |
01/12/2017 | 2,358.00p | 2,375.00p | 2,323.00p | 2,328.00p | 564086 |
30/11/2017 | 2,380.00p | 2,386.00p | 2,360.00p | 2,369.00p | 941785 |
29/11/2017 | 2,427.00p | 2,433.00p | 2,386.79p | 2,387.00p | 563941 |
28/11/2017 | 2,415.00p | 2,443.00p | 2,415.00p | 2,430.00p | 955638 |
27/11/2017 | 2,405.00p | 2,439.00p | 2,405.00p | 2,423.00p | 568114 |
24/11/2017 | 2,419.00p | 2,437.00p | 2,404.00p | 2,418.00p | 470794 |
23/11/2017 | 2,414.00p | 2,437.00p | 2,414.00p | 2,430.00p | 413860 |
22/11/2017 | 2,433.00p | 2,452.00p | 2,428.50p | 2,440.00p | 651517 |
21/11/2017 | 2,440.00p | 2,453.00p | 2,430.00p | 2,438.00p | 489622 |
20/11/2017 | 2,445.00p | 2,460.00p | 2,442.00p | 2,447.00p | 663308 |
17/11/2017 | 2,450.00p | 2,467.00p | 2,445.00p | 2,450.00p | 644229 |
16/11/2017 | 2,453.00p | 2,473.00p | 2,451.00p | 2,453.00p | 661640 |
15/11/2017 | 2,479.00p | 2,493.00p | 2,446.00p | 2,447.00p | 623791 |
14/11/2017 | 2,459.00p | 2,492.00p | 2,456.00p | 2,485.00p | 625896 |
13/11/2017 | 2,523.00p | 2,535.68p | 2,422.00p | 2,470.00p | 1347768 |
10/11/2017 | 2,617.00p | 2,627.00p | 2,571.00p | 2,585.00p | 441424 |
09/11/2017 | 2,590.00p | 2,614.00p | 2,554.00p | 2,593.00p | 912665 |
08/11/2017 | 2,590.00p | 2,600.00p | 2,543.00p | 2,561.00p | 844572 |
07/11/2017 | 2,629.00p | 2,632.00p | 2,588.00p | 2,595.00p | 438220 |
06/11/2017 | 2,628.00p | 2,647.00p | 2,626.00p | 2,631.00p | 335889 |
03/11/2017 | 2,582.00p | 2,650.00p | 2,575.00p | 2,638.00p | 753220 |
02/11/2017 | 2,523.00p | 2,589.00p | 2,520.00p | 2,568.00p | 627370 |
01/11/2017 | 2,546.00p | 2,563.00p | 2,534.00p | 2,537.00p | 2680279 |
31/10/2017 | 2,536.00p | 2,563.00p | 2,536.00p | 2,545.00p | 427683 |
30/10/2017 | 2,566.00p | 2,577.00p | 2,540.00p | 2,543.00p | 476027 |
27/10/2017 | 2,567.00p | 2,603.00p | 2,567.00p | 2,575.00p | 282724 |
26/10/2017 | 2,571.00p | 2,582.00p | 2,546.00p | 2,570.00p | 388243 |
25/10/2017 | 2,579.00p | 2,592.00p | 2,565.00p | 2,568.00p | 513982 |
24/10/2017 | 2,585.00p | 2,601.00p | 2,577.00p | 2,577.00p | 623772 |
23/10/2017 | 2,564.00p | 2,593.00p | 2,554.00p | 2,585.00p | 375817 |
20/10/2017 | 2,589.00p | 2,597.72p | 2,565.00p | 2,570.00p | 445517 |
19/10/2017 | 2,638.00p | 2,644.00p | 2,587.00p | 2,593.00p | 475980 |
18/10/2017 | 2,590.00p | 2,654.00p | 2,590.00p | 2,647.00p | 531359 |
17/10/2017 | 2,614.00p | 2,620.00p | 2,586.00p | 2,593.00p | 353211 |
16/10/2017 | 2,610.00p | 2,615.00p | 2,593.00p | 2,609.00p | 327449 |
13/10/2017 | 2,600.00p | 2,609.00p | 2,578.00p | 2,600.00p | 394083 |
12/10/2017 | 2,607.00p | 2,620.00p | 2,598.00p | 2,606.00p | 401134 |
11/10/2017 | 2,568.00p | 2,611.00p | 2,564.00p | 2,611.00p | 566419 |
10/10/2017 | 2,572.00p | 2,590.00p | 2,561.00p | 2,577.00p | 421046 |
09/10/2017 | 2,562.00p | 2,573.00p | 2,550.00p | 2,566.00p | 300724 |
06/10/2017 | 2,535.00p | 2,553.00p | 2,528.00p | 2,550.00p | 308663 |
05/10/2017 | 2,551.00p | 2,590.00p | 2,534.00p | 2,539.00p | 500774 |
04/10/2017 | 2,508.00p | 2,564.00p | 2,508.00p | 2,558.00p | 433155 |
03/10/2017 | 2,538.00p | 2,541.00p | 2,480.00p | 2,521.00p | 687000 |
02/10/2017 | 2,517.00p | 2,557.00p | 2,517.00p | 2,557.00p | 442396 |
29/09/2017 | 2,497.00p | 2,526.00p | 2,494.00p | 2,525.00p | 465528 |
28/09/2017 | 2,480.00p | 2,498.00p | 2,475.00p | 2,494.00p | 347845 |
27/09/2017 | 2,499.00p | 2,507.00p | 2,470.00p | 2,484.00p | 392904 |
26/09/2017 | 2,522.00p | 2,522.00p | 2,485.00p | 2,502.00p | 557783 |
25/09/2017 | 2,541.00p | 2,541.00p | 2,517.00p | 2,528.00p | 315333 |
22/09/2017 | 2,501.00p | 2,543.00p | 2,501.00p | 2,537.00p | 424811 |
21/09/2017 | 2,519.00p | 2,521.00p | 2,491.00p | 2,503.00p | 522857 |
20/09/2017 | 2,532.00p | 2,541.00p | 2,510.00p | 2,524.00p | 414233 |
19/09/2017 | 2,559.00p | 2,559.00p | 2,521.00p | 2,540.00p | 470956 |
18/09/2017 | 2,562.00p | 2,581.00p | 2,553.00p | 2,576.00p | 390591 |
15/09/2017 | 2,600.00p | 2,600.00p | 2,558.00p | 2,558.00p | 880428 |
14/09/2017 | 2,656.00p | 2,666.00p | 2,603.00p | 2,608.00p | 451483 |
13/09/2017 | 2,646.00p | 2,671.00p | 2,616.00p | 2,666.00p | 406022 |
12/09/2017 | 2,675.00p | 2,675.00p | 2,645.00p | 2,657.00p | 552268 |
11/09/2017 | 2,663.00p | 2,672.00p | 2,652.00p | 2,665.00p | 256689 |
08/09/2017 | 2,619.00p | 2,669.00p | 2,616.00p | 2,663.00p | 377864 |
07/09/2017 | 2,633.00p | 2,639.00p | 2,615.00p | 2,631.00p | 494379 |
06/09/2017 | 2,653.00p | 2,653.00p | 2,629.00p | 2,635.00p | 369886 |
05/09/2017 | 2,652.00p | 2,666.00p | 2,645.00p | 2,645.00p | 352897 |
04/09/2017 | 2,647.00p | 2,679.00p | 2,647.00p | 2,664.00p | 311171 |
01/09/2017 | 2,643.00p | 2,682.00p | 2,643.00p | 2,671.00p | 466331 |
31/08/2017 | 2,635.00p | 2,660.00p | 2,628.00p | 2,644.00p | 584756 |
30/08/2017 | 2,630.00p | 2,637.00p | 2,622.00p | 2,625.00p | 557079 |
29/08/2017 | 2,601.00p | 2,626.00p | 2,565.00p | 2,625.00p | 1183270 |
25/08/2017 | 2,621.00p | 2,623.00p | 2,600.00p | 2,600.00p | 250264 |
24/08/2017 | 2,622.00p | 2,628.00p | 2,607.00p | 2,612.00p | 391153 |
23/08/2017 | 2,584.00p | 2,606.00p | 2,584.00p | 2,606.00p | 318104 |
22/08/2017 | 2,565.00p | 2,607.00p | 2,565.00p | 2,597.00p | 542438 |
21/08/2017 | 2,554.00p | 2,572.00p | 2,541.00p | 2,549.00p | 292815 |
18/08/2017 | 2,528.00p | 2,566.00p | 2,528.00p | 2,554.00p | 447446 |
17/08/2017 | 2,569.00p | 2,617.00p | 2,565.00p | 2,593.00p | 504790 |
16/08/2017 | 2,570.00p | 2,595.00p | 2,564.00p | 2,575.00p | 520755 |
15/08/2017 | 2,552.00p | 2,580.00p | 2,550.00p | 2,561.00p | 365791 |
14/08/2017 | 2,580.00p | 2,607.00p | 2,542.00p | 2,566.00p | 705262 |
11/08/2017 | 2,592.00p | 2,656.00p | 2,578.00p | 2,592.00p | 757402 |
10/08/2017 | 2,430.00p | 2,606.00p | 2,430.00p | 2,592.00p | 1477619 |
09/08/2017 | 2,373.00p | 2,390.00p | 2,367.00p | 2,373.00p | 505800 |
08/08/2017 | 2,383.00p | 2,400.00p | 2,379.00p | 2,391.00p | 468944 |
07/08/2017 | 2,348.00p | 2,406.00p | 2,346.00p | 2,390.00p | 708323 |
04/08/2017 | 2,301.00p | 2,348.00p | 2,301.00p | 2,348.00p | 440519 |
03/08/2017 | 2,277.00p | 2,313.00p | 2,276.00p | 2,305.00p | 563587 |
02/08/2017 | 2,299.00p | 2,304.00p | 2,273.00p | 2,289.00p | 456315 |
01/08/2017 | 2,299.00p | 2,309.00p | 2,287.00p | 2,299.00p | 526816 |
31/07/2017 | 2,279.00p | 2,308.00p | 2,275.00p | 2,292.00p | 458776 |
28/07/2017 | 2,269.00p | 2,293.00p | 2,264.00p | 2,285.00p | 555414 |
27/07/2017 | 2,249.00p | 2,292.00p | 2,245.00p | 2,281.00p | 581284 |
26/07/2017 | 2,214.00p | 2,252.00p | 2,214.00p | 2,250.00p | 588688 |
25/07/2017 | 2,198.00p | 2,231.00p | 2,196.00p | 2,213.00p | 538901 |
24/07/2017 | 2,244.00p | 2,245.00p | 2,191.00p | 2,199.00p | 754291 |
21/07/2017 | 2,262.00p | 2,278.00p | 2,247.00p | 2,250.00p | 575384 |
20/07/2017 | 2,277.00p | 2,283.00p | 2,266.00p | 2,275.00p | 502524 |
19/07/2017 | 2,258.00p | 2,273.00p | 2,240.00p | 2,273.00p | 648035 |
18/07/2017 | 2,247.00p | 2,247.00p | 2,222.00p | 2,242.00p | 411055 |
17/07/2017 | 2,236.00p | 2,246.00p | 2,228.00p | 2,243.00p | 362201 |
14/07/2017 | 2,245.00p | 2,249.00p | 2,230.00p | 2,236.00p | 448982 |
13/07/2017 | 2,252.00p | 2,254.00p | 2,232.00p | 2,250.00p | 566363 |
12/07/2017 | 2,201.00p | 2,253.00p | 2,198.00p | 2,251.00p | 691676 |
11/07/2017 | 2,223.00p | 2,232.00p | 2,197.00p | 2,201.00p | 490379 |
10/07/2017 | 2,210.00p | 2,235.00p | 2,197.00p | 2,229.00p | 582392 |
07/07/2017 | 2,208.00p | 2,242.00p | 2,199.00p | 2,221.00p | 474565 |
06/07/2017 | 2,235.00p | 2,247.00p | 2,208.00p | 2,212.00p | 704031 |
05/07/2017 | 2,237.00p | 2,255.00p | 2,235.00p | 2,235.00p | 470012 |
04/07/2017 | 2,243.00p | 2,256.00p | 2,237.00p | 2,239.00p | 309602 |
03/07/2017 | 2,249.00p | 2,269.00p | 2,228.00p | 2,252.00p | 759053 |
30/06/2017 | 2,247.00p | 2,293.00p | 2,243.00p | 2,258.00p | 723327 |
29/06/2017 | 2,307.00p | 2,316.00p | 2,251.00p | 2,251.00p | 907783 |
28/06/2017 | 2,340.00p | 2,362.00p | 2,336.00p | 2,336.00p | 682045 |
27/06/2017 | 2,360.00p | 2,373.00p | 2,353.00p | 2,370.00p | 409115 |
26/06/2017 | 2,380.00p | 2,399.00p | 2,363.00p | 2,363.00p | 470922 |
23/06/2017 | 2,390.00p | 2,392.00p | 2,360.00p | 2,363.00p | 401952 |
22/06/2017 | 2,393.00p | 2,409.00p | 2,386.00p | 2,397.00p | 622673 |
21/06/2017 | 2,390.00p | 2,396.00p | 2,356.00p | 2,393.00p | 721532 |
20/06/2017 | 2,382.00p | 2,403.00p | 2,371.00p | 2,389.00p | 579377 |
19/06/2017 | 2,369.00p | 2,416.00p | 2,345.00p | 2,376.00p | 696542 |
16/06/2017 | 2,304.00p | 2,369.00p | 2,304.00p | 2,369.00p | 2864495 |
15/06/2017 | 2,318.00p | 2,319.00p | 2,279.00p | 2,303.00p | 661576 |
14/06/2017 | 2,286.00p | 2,319.00p | 2,286.00p | 2,311.00p | 557838 |
13/06/2017 | 2,313.00p | 2,313.00p | 2,284.00p | 2,292.00p | 507839 |
12/06/2017 | 2,310.00p | 2,327.00p | 2,292.00p | 2,306.00p | 489839 |
09/06/2017 | 2,322.00p | 2,342.00p | 2,318.00p | 2,329.00p | 471079 |
08/06/2017 | 2,354.00p | 2,354.00p | 2,312.00p | 2,317.00p | 743009 |
07/06/2017 | 2,315.00p | 2,355.00p | 2,315.00p | 2,347.00p | 921590 |
06/06/2017 | 2,316.00p | 2,328.00p | 2,306.00p | 2,325.00p | 630413 |
05/06/2017 | 2,324.00p | 2,346.00p | 2,297.00p | 2,314.00p | 627521 |
02/06/2017 | 2,297.00p | 2,329.00p | 2,297.00p | 2,325.00p | 685169 |
01/06/2017 | 2,262.00p | 2,299.00p | 2,258.00p | 2,293.00p | 627966 |
31/05/2017 | 2,247.00p | 2,258.00p | 2,246.00p | 2,253.00p | 1290478 |
30/05/2017 | 2,263.00p | 2,263.60p | 2,244.00p | 2,247.00p | 646080 |
26/05/2017 | 2,266.00p | 2,279.00p | 2,258.61p | 2,269.00p | 507762 |
25/05/2017 | 2,259.00p | 2,284.00p | 2,257.00p | 2,271.00p | 663304 |
24/05/2017 | 2,239.00p | 2,273.00p | 2,239.00p | 2,259.00p | 668886 |
23/05/2017 | 2,230.00p | 2,248.00p | 2,221.72p | 2,244.00p | 468448 |
22/05/2017 | 2,216.00p | 2,232.00p | 2,202.00p | 2,231.00p | 508169 |
19/05/2017 | 2,209.00p | 2,236.00p | 2,200.00p | 2,207.00p | 601376 |
18/05/2017 | 2,184.00p | 2,219.00p | 2,182.50p | 2,209.00p | 798658 |
17/05/2017 | 2,199.00p | 2,206.00p | 2,188.00p | 2,197.00p | 830050 |
16/05/2017 | 2,190.00p | 2,204.00p | 2,190.00p | 2,203.00p | 661853 |
15/05/2017 | 2,191.00p | 2,197.00p | 2,186.00p | 2,191.00p | 886797 |
12/05/2017 | 2,189.00p | 2,194.00p | 2,173.00p | 2,184.00p | 649776 |
11/05/2017 | 2,182.00p | 2,200.00p | 2,176.00p | 2,190.00p | 684441 |
10/05/2017 | 2,187.00p | 2,193.00p | 2,162.00p | 2,184.00p | 665422 |
09/05/2017 | 2,159.00p | 2,206.00p | 2,159.00p | 2,195.00p | 774610 |
08/05/2017 | 2,164.00p | 2,171.00p | 2,145.00p | 2,163.00p | 876958 |
05/05/2017 | 2,153.00p | 2,171.00p | 2,151.00p | 2,164.00p | 433474 |
04/05/2017 | 2,142.00p | 2,165.00p | 2,142.00p | 2,163.00p | 477639 |
03/05/2017 | 2,140.00p | 2,150.00p | 2,137.00p | 2,143.00p | 686505 |
02/05/2017 | 2,153.00p | 2,162.00p | 2,136.00p | 2,152.00p | 624826 |
28/04/2017 | 2,156.00p | 2,161.00p | 2,139.00p | 2,142.00p | 695167 |
27/04/2017 | 2,152.00p | 2,165.00p | 2,148.00p | 2,163.00p | 452856 |
26/04/2017 | 2,154.00p | 2,166.00p | 2,146.00p | 2,163.00p | 496886 |
25/04/2017 | 2,149.00p | 2,160.00p | 2,137.00p | 2,158.00p | 465206 |
24/04/2017 | 2,123.00p | 2,151.00p | 2,113.00p | 2,148.00p | 474506 |
21/04/2017 | 2,092.00p | 2,100.00p | 2,084.00p | 2,097.00p | 630914 |
20/04/2017 | 2,096.00p | 2,112.00p | 2,088.00p | 2,098.00p | 585019 |
19/04/2017 | 2,079.00p | 2,116.00p | 2,077.00p | 2,092.00p | 839799 |
18/04/2017 | 2,100.00p | 2,103.00p | 2,079.00p | 2,083.00p | 745818 |
13/04/2017 | 2,096.00p | 2,106.00p | 2,085.00p | 2,097.00p | 531475 |
12/04/2017 | 2,083.00p | 2,104.00p | 2,083.00p | 2,095.00p | 614707 |
11/04/2017 | 2,052.00p | 2,096.00p | 2,047.00p | 2,083.00p | 564498 |
10/04/2017 | 2,060.00p | 2,078.00p | 2,049.00p | 2,060.00p | 929555 |
07/04/2017 | 2,085.00p | 2,093.00p | 2,063.00p | 2,081.00p | 644457 |
06/04/2017 | 2,064.00p | 2,091.00p | 2,049.00p | 2,084.00p | 518031 |
05/04/2017 | 2,072.00p | 2,084.00p | 2,061.00p | 2,080.00p | 548545 |
04/04/2017 | 2,049.00p | 2,076.00p | 2,049.00p | 2,075.00p | 551764 |
*Close Price adjusted for both dividends and splits