Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/10/2018 | 1,265.00p | 1,275.00p | 1,225.10p | 1,240.00p | 20455 |
25/10/2018 | 1,270.00p | 1,314.00p | 1,246.00p | 1,265.00p | 11885 |
24/10/2018 | 1,290.00p | 1,319.00p | 1,246.00p | 1,270.00p | 2611 |
23/10/2018 | 1,220.00p | 1,320.00p | 1,220.00p | 1,290.00p | 26783 |
22/10/2018 | 1,220.00p | 1,260.00p | 1,207.00p | 1,220.00p | 1861 |
19/10/2018 | 1,220.00p | 1,245.00p | 1,205.10p | 1,220.00p | 4475 |
18/10/2018 | 1,220.00p | 1,260.00p | 1,200.00p | 1,220.00p | 5738 |
17/10/2018 | 1,237.50p | 1,274.00p | 1,180.00p | 1,220.00p | 6661 |
16/10/2018 | 1,182.50p | 1,250.00p | 1,182.50p | 1,237.50p | 2409 |
15/10/2018 | 1,160.00p | 1,200.00p | 1,135.00p | 1,182.50p | 4809 |
12/10/2018 | 1,140.00p | 1,180.00p | 1,126.00p | 1,160.00p | 2078 |
11/10/2018 | 1,130.00p | 1,170.00p | 1,098.00p | 1,135.00p | 4584 |
10/10/2018 | 1,157.50p | 1,180.00p | 1,132.00p | 1,132.50p | 3078 |
09/10/2018 | 1,172.50p | 1,195.00p | 1,127.50p | 1,157.50p | 3838 |
08/10/2018 | 1,167.50p | 1,195.00p | 1,150.00p | 1,172.50p | 5671 |
05/10/2018 | 1,167.50p | 1,195.00p | 1,150.00p | 1,167.50p | 3282 |
04/10/2018 | 1,172.50p | 1,195.00p | 1,150.00p | 1,167.50p | 5467 |
03/10/2018 | 1,140.00p | 1,195.00p | 1,110.00p | 1,172.50p | 3832 |
02/10/2018 | 1,140.00p | 1,180.00p | 1,138.00p | 1,140.00p | 11835 |
01/10/2018 | 1,140.00p | 1,180.00p | 1,131.78p | 1,140.00p | 3541 |
28/09/2018 | 1,140.00p | 1,180.00p | 1,135.00p | 1,140.00p | 3402 |
27/09/2018 | 1,140.00p | 1,180.00p | 1,135.00p | 1,140.00p | 1872 |
26/09/2018 | 1,130.00p | 1,174.00p | 1,130.00p | 1,140.00p | 1732 |
25/09/2018 | 1,140.00p | 1,160.00p | 1,120.00p | 1,130.00p | 1720 |
24/09/2018 | 1,135.00p | 1,170.00p | 1,115.00p | 1,140.00p | 4479 |
21/09/2018 | 1,097.50p | 1,170.00p | 1,090.00p | 1,135.00p | 8317 |
20/09/2018 | 1,090.00p | 1,125.00p | 1,075.00p | 1,097.50p | 17788 |
19/09/2018 | 1,097.50p | 1,125.00p | 1,075.00p | 1,090.00p | 5810 |
18/09/2018 | 1,087.50p | 1,110.00p | 1,072.00p | 1,097.50p | 7558 |
17/09/2018 | 1,080.00p | 1,112.00p | 1,068.00p | 1,080.00p | 3062 |
14/09/2018 | 1,075.00p | 1,114.00p | 1,045.00p | 1,080.00p | 7868 |
13/09/2018 | 1,075.00p | 1,105.00p | 1,075.00p | 1,075.00p | 205 |
12/09/2018 | 1,085.00p | 1,120.00p | 1,085.00p | 1,085.00p | 3433 |
11/09/2018 | 1,085.00p | 1,100.00p | 1,050.00p | 1,085.00p | 2905 |
10/09/2018 | 1,085.00p | 1,120.00p | 1,050.00p | 1,085.00p | 2274 |
07/09/2018 | 1,090.00p | 1,140.00p | 1,050.00p | 1,085.00p | 6040 |
06/09/2018 | 1,065.00p | 1,120.00p | 1,065.00p | 1,090.00p | 1838 |
05/09/2018 | 1,047.50p | 1,095.00p | 1,035.00p | 1,065.00p | 3115 |
04/09/2018 | 1,020.00p | 1,070.00p | 1,020.00p | 1,047.50p | 8548 |
03/09/2018 | 990.00p | 1,039.60p | 965.00p | 1,020.00p | 63420 |
31/08/2018 | 1,012.00p | 1,020.00p | 965.00p | 990.00p | 7209 |
30/08/2018 | 1,035.00p | 1,040.00p | 984.00p | 1,012.00p | 33218 |
29/08/2018 | 1,000.00p | 1,020.00p | 980.00p | 1,000.00p | 15253 |
28/08/2018 | 1,000.00p | 1,020.00p | 994.00p | 1,000.00p | 4525 |
24/08/2018 | 1,000.00p | 1,005.00p | 1,000.00p | 1,000.00p | 1746 |
23/08/2018 | 1,022.50p | 1,022.50p | 980.00p | 1,000.00p | 4021 |
22/08/2018 | 990.00p | 1,045.00p | 990.00p | 1,022.50p | 1896 |
21/08/2018 | 990.00p | 1,000.00p | 960.00p | 990.00p | 5693 |
20/08/2018 | 1,005.00p | 1,009.00p | 960.00p | 990.00p | 2632 |
17/08/2018 | 1,000.00p | 1,010.00p | 990.00p | 1,005.00p | 2685 |
16/08/2018 | 975.00p | 1,010.00p | 975.00p | 1,000.00p | 5729 |
15/08/2018 | 970.00p | 1,000.00p | 951.00p | 975.00p | 2344 |
14/08/2018 | 960.00p | 1,000.00p | 960.00p | 970.00p | 1462 |
13/08/2018 | 950.00p | 984.00p | 950.00p | 960.00p | 7044 |
10/08/2018 | 949.00p | 967.00p | 900.00p | 950.00p | 5556 |
09/08/2018 | 990.00p | 990.00p | 928.00p | 949.00p | 2516 |
08/08/2018 | 1,005.00p | 1,009.00p | 962.00p | 990.00p | 6073 |
07/08/2018 | 1,015.00p | 1,017.00p | 980.00p | 1,005.00p | 1229 |
06/08/2018 | 1,015.00p | 1,020.00p | 982.00p | 1,015.00p | 1669 |
03/08/2018 | 1,015.00p | 1,042.00p | 1,015.00p | 1,015.00p | 4019 |
02/08/2018 | 1,028.00p | 1,042.00p | 982.00p | 1,015.00p | 3833 |
01/08/2018 | 1,028.00p | 1,050.00p | 1,000.00p | 1,028.00p | 3338 |
31/07/2018 | 1,028.00p | 1,042.81p | 1,000.00p | 1,028.00p | 6065 |
30/07/2018 | 1,028.00p | 1,030.00p | 998.00p | 1,028.00p | 3667 |
27/07/2018 | 1,028.00p | 1,030.00p | 1,028.00p | 1,028.00p | 1276 |
26/07/2018 | 1,028.00p | 1,031.20p | 1,000.00p | 1,028.00p | 2789 |
25/07/2018 | 1,035.00p | 1,040.00p | 998.00p | 1,023.00p | 2189 |
24/07/2018 | 1,035.00p | 1,070.00p | 1,012.00p | 1,035.00p | 3333 |
23/07/2018 | 1,035.00p | 1,070.00p | 1,012.00p | 1,035.00p | 3436 |
20/07/2018 | 1,035.00p | 1,044.00p | 1,012.00p | 1,035.00p | 5395 |
19/07/2018 | 1,035.00p | 1,068.00p | 1,012.00p | 1,035.00p | 8205 |
18/07/2018 | 1,035.00p | 1,045.00p | 1,007.00p | 1,035.00p | 4250 |
17/07/2018 | 1,050.00p | 1,065.00p | 1,004.70p | 1,035.00p | 2752 |
16/07/2018 | 1,017.50p | 1,050.00p | 1,006.00p | 1,050.00p | 6447 |
13/07/2018 | 1,025.00p | 1,035.00p | 992.00p | 1,017.50p | 10209 |
12/07/2018 | 1,055.00p | 1,055.00p | 1,002.50p | 1,025.00p | 3823 |
11/07/2018 | 1,087.50p | 1,087.50p | 1,030.00p | 1,055.00p | 3387 |
10/07/2018 | 1,087.50p | 1,094.00p | 1,055.00p | 1,087.50p | 237 |
09/07/2018 | 1,087.50p | 1,094.00p | 1,052.00p | 1,087.50p | 1090 |
06/07/2018 | 1,087.50p | 1,120.00p | 1,050.00p | 1,087.50p | 7076 |
05/07/2018 | 1,087.50p | 1,125.00p | 1,087.50p | 1,087.50p | 2350 |
04/07/2018 | 1,030.00p | 1,123.00p | 1,030.00p | 1,087.50p | 14469 |
03/07/2018 | 980.00p | 989.00p | 980.00p | 980.00p | 1179 |
02/07/2018 | 1,000.00p | 1,000.00p | 942.00p | 980.00p | 2158 |
29/06/2018 | 1,000.00p | 1,000.00p | 972.00p | 1,000.00p | 2160 |
28/06/2018 | 1,000.00p | 1,000.00p | 972.00p | 1,000.00p | 4086 |
27/06/2018 | 965.00p | 1,030.00p | 965.00p | 1,000.00p | 2827 |
26/06/2018 | 957.00p | 980.00p | 957.00p | 965.00p | 5223 |
25/06/2018 | 964.00p | 980.00p | 938.00p | 957.00p | 2394 |
22/06/2018 | 964.00p | 974.00p | 964.00p | 964.00p | 370 |
21/06/2018 | 964.00p | 985.00p | 964.00p | 964.00p | 3283 |
20/06/2018 | 964.00p | 977.00p | 940.00p | 964.00p | 1886 |
19/06/2018 | 964.00p | 977.00p | 944.00p | 964.00p | 2653 |
18/06/2018 | 964.00p | 977.00p | 964.00p | 964.00p | 1486 |
15/06/2018 | 972.00p | 980.00p | 944.00p | 964.00p | 6641 |
14/06/2018 | 972.00p | 980.00p | 944.00p | 972.00p | 3622 |
13/06/2018 | 975.00p | 980.00p | 944.00p | 972.00p | 4986 |
12/06/2018 | 975.00p | 980.00p | 952.00p | 975.00p | 981 |
11/06/2018 | 975.00p | 980.00p | 952.00p | 975.00p | 3275 |
08/06/2018 | 975.00p | 980.00p | 975.00p | 975.00p | 1214 |
07/06/2018 | 975.00p | 980.00p | 952.00p | 975.00p | 984 |
06/06/2018 | 975.00p | 998.00p | 952.00p | 975.00p | 6081 |
05/06/2018 | 975.00p | 998.00p | 970.00p | 975.00p | 50106 |
04/06/2018 | 990.00p | 990.00p | 955.00p | 975.00p | 3056 |
01/06/2018 | 990.00p | 990.00p | 962.00p | 990.00p | 1554 |
31/05/2018 | 990.00p | 990.00p | 960.00p | 990.00p | 3364 |
30/05/2018 | 990.00p | 990.00p | 960.00p | 990.00p | 6681 |
29/05/2018 | 990.00p | 990.00p | 960.00p | 990.00p | 2280 |
25/05/2018 | 975.00p | 994.00p | 965.00p | 990.00p | 3877 |
24/05/2018 | 973.00p | 984.34p | 946.00p | 975.00p | 4777 |
23/05/2018 | 1,023.00p | 1,023.00p | 930.00p | 973.00p | 6040 |
22/05/2018 | 1,037.50p | 1,070.00p | 1,012.50p | 1,023.00p | 3860 |
21/05/2018 | 1,075.00p | 1,092.50p | 1,011.00p | 1,037.50p | 3920 |
18/05/2018 | 1,117.50p | 1,120.75p | 1,075.00p | 1,075.00p | 3312 |
17/05/2018 | 1,127.50p | 1,127.50p | 1,050.00p | 1,117.50p | 4416 |
16/05/2018 | 1,087.50p | 1,123.00p | 1,050.00p | 1,087.50p | 2716 |
15/05/2018 | 1,087.50p | 1,123.00p | 1,078.44p | 1,087.50p | 1433 |
14/05/2018 | 1,087.50p | 1,123.00p | 1,072.00p | 1,087.50p | 1081 |
11/05/2018 | 1,072.50p | 1,098.00p | 1,070.00p | 1,087.50p | 3043 |
10/05/2018 | 1,072.50p | 1,099.00p | 1,067.00p | 1,072.50p | 2764 |
09/05/2018 | 1,100.00p | 1,119.00p | 1,045.00p | 1,072.50p | 7239 |
08/05/2018 | 1,100.00p | 1,125.00p | 1,091.00p | 1,100.00p | 3556 |
04/05/2018 | 1,117.50p | 1,135.00p | 1,091.00p | 1,100.00p | 2045 |
03/05/2018 | 1,095.00p | 1,145.00p | 1,095.00p | 1,117.50p | 3100 |
02/05/2018 | 1,100.00p | 1,109.60p | 1,091.00p | 1,095.00p | 3884 |
01/05/2018 | 1,052.50p | 1,165.00p | 1,052.50p | 1,100.00p | 7742 |
30/04/2018 | 1,067.50p | 1,095.00p | 1,020.00p | 1,052.50p | 3327 |
27/04/2018 | 1,070.00p | 1,095.00p | 1,042.00p | 1,067.50p | 6103 |
26/04/2018 | 1,028.50p | 1,090.00p | 1,028.50p | 1,070.00p | 4347 |
25/04/2018 | 1,015.00p | 1,070.00p | 1,014.00p | 1,037.50p | 4453 |
24/04/2018 | 1,015.00p | 1,045.00p | 1,010.00p | 1,015.00p | 1584 |
23/04/2018 | 960.00p | 1,049.00p | 960.00p | 1,015.00p | 6748 |
20/04/2018 | 950.00p | 990.00p | 940.00p | 960.00p | 4596 |
19/04/2018 | 940.00p | 980.00p | 935.10p | 950.00p | 3058 |
18/04/2018 | 950.00p | 977.60p | 910.00p | 940.00p | 5849 |
17/04/2018 | 925.00p | 980.00p | 910.00p | 950.00p | 4424 |
16/04/2018 | 950.00p | 970.00p | 890.00p | 925.00p | 8225 |
13/04/2018 | 950.00p | 977.60p | 926.00p | 950.00p | 3802 |
12/04/2018 | 900.00p | 977.60p | 897.50p | 950.00p | 6237 |
11/04/2018 | 895.00p | 929.00p | 895.00p | 900.00p | 1904 |
10/04/2018 | 870.00p | 919.00p | 850.00p | 895.00p | 11802 |
09/04/2018 | 811.00p | 887.00p | 811.00p | 870.00p | 9939 |
06/04/2018 | 820.00p | 829.00p | 780.00p | 811.00p | 16738 |
05/04/2018 | 850.00p | 850.00p | 782.00p | 820.00p | 16615 |
04/04/2018 | 870.00p | 900.00p | 830.00p | 850.00p | 11980 |
03/04/2018 | 885.00p | 897.00p | 840.00p | 870.00p | 9231 |
29/03/2018 | 930.00p | 936.00p | 870.00p | 885.00p | 7849 |
28/03/2018 | 920.00p | 944.00p | 900.00p | 930.00p | 11343 |
27/03/2018 | 970.00p | 970.00p | 883.00p | 920.00p | 24653 |
26/03/2018 | 945.00p | 945.00p | 929.00p | 945.00p | 4762 |
23/03/2018 | 935.00p | 945.00p | 910.00p | 945.00p | 6173 |
22/03/2018 | 945.00p | 952.00p | 920.00p | 935.00p | 2208 |
21/03/2018 | 975.00p | 975.00p | 925.10p | 945.00p | 3126 |
20/03/2018 | 975.00p | 999.00p | 955.10p | 975.00p | 2447 |
19/03/2018 | 1,005.00p | 1,020.00p | 950.00p | 975.00p | 8777 |
16/03/2018 | 1,005.00p | 1,020.00p | 980.00p | 1,005.00p | 1884 |
15/03/2018 | 1,025.00p | 1,044.00p | 1,000.00p | 1,005.00p | 5560 |
14/03/2018 | 1,000.00p | 1,044.00p | 990.40p | 1,025.00p | 3163 |
13/03/2018 | 1,015.00p | 1,024.00p | 980.00p | 1,000.00p | 1758 |
12/03/2018 | 1,015.00p | 1,024.00p | 980.00p | 1,015.00p | 1547 |
09/03/2018 | 1,025.00p | 1,025.00p | 995.00p | 1,015.00p | 2650 |
08/03/2018 | 1,025.00p | 1,050.00p | 1,025.00p | 1,025.00p | 2872 |
07/03/2018 | 1,025.00p | 1,050.00p | 1,005.00p | 1,025.00p | 7692 |
06/03/2018 | 1,025.00p | 1,035.00p | 1,000.00p | 1,025.00p | 9375 |
05/03/2018 | 1,015.00p | 1,025.00p | 1,008.00p | 1,025.00p | 3510 |
02/03/2018 | 1,015.00p | 1,015.00p | 980.00p | 1,015.00p | 1043 |
01/03/2018 | 1,015.00p | 1,015.00p | 985.10p | 1,015.00p | 2018 |
28/02/2018 | 1,015.00p | 1,015.00p | 985.00p | 1,015.00p | 9942 |
27/02/2018 | 1,015.00p | 1,015.00p | 987.00p | 1,015.00p | 2801 |
26/02/2018 | 1,015.00p | 1,015.00p | 987.00p | 1,015.00p | 3029 |
23/02/2018 | 1,057.50p | 1,057.50p | 987.00p | 1,015.00p | 5793 |
22/02/2018 | 1,057.50p | 1,057.50p | 1,038.00p | 1,057.50p | 350 |
21/02/2018 | 1,057.50p | 1,059.75p | 1,038.00p | 1,057.50p | 1928 |
20/02/2018 | 1,065.00p | 1,074.00p | 1,053.00p | 1,057.50p | 4991 |
19/02/2018 | 1,065.00p | 1,068.00p | 1,055.00p | 1,065.00p | 467 |
16/02/2018 | 1,065.00p | 1,079.00p | 1,054.33p | 1,065.00p | 1914 |
15/02/2018 | 1,065.00p | 1,075.00p | 1,053.77p | 1,065.00p | 3079 |
14/02/2018 | 1,065.00p | 1,075.00p | 1,065.00p | 1,065.00p | 830 |
13/02/2018 | 1,075.00p | 1,085.00p | 1,055.02p | 1,065.00p | 2045 |
12/02/2018 | 1,082.50p | 1,094.00p | 1,050.00p | 1,075.00p | 16794 |
09/02/2018 | 1,082.50p | 1,115.00p | 1,075.00p | 1,082.50p | 4385 |
08/02/2018 | 1,072.50p | 1,110.00p | 1,055.00p | 1,082.50p | 3169 |
07/02/2018 | 1,067.50p | 1,109.00p | 1,067.50p | 1,072.50p | 3263 |
06/02/2018 | 1,077.50p | 1,077.50p | 1,050.00p | 1,067.50p | 1054 |
05/02/2018 | 1,137.50p | 1,137.50p | 1,096.00p | 1,105.00p | 1740 |
02/02/2018 | 1,137.50p | 1,160.00p | 1,126.00p | 1,137.50p | 226 |
01/02/2018 | 1,145.00p | 1,175.00p | 1,115.00p | 1,137.50p | 5936 |
31/01/2018 | 1,137.50p | 1,165.00p | 1,115.00p | 1,145.00p | 3174 |
30/01/2018 | 1,137.50p | 1,137.50p | 1,105.00p | 1,117.50p | 1983 |
29/01/2018 | 1,112.50p | 1,175.00p | 1,100.00p | 1,137.50p | 4985 |
26/01/2018 | 1,112.50p | 1,124.00p | 1,112.50p | 1,112.50p | 1199 |
25/01/2018 | 1,112.50p | 1,120.00p | 1,112.50p | 1,112.50p | 265 |
24/01/2018 | 1,112.50p | 1,120.00p | 1,100.00p | 1,112.50p | 5010 |
23/01/2018 | 1,112.50p | 1,118.00p | 1,101.00p | 1,112.50p | 4595 |
22/01/2018 | 1,112.50p | 1,119.00p | 1,100.00p | 1,112.50p | 2444 |
19/01/2018 | 1,112.50p | 1,120.00p | 1,100.00p | 1,112.50p | 3258 |
18/01/2018 | 1,127.50p | 1,150.00p | 1,100.00p | 1,112.50p | 1821 |
17/01/2018 | 1,112.50p | 1,124.00p | 1,101.00p | 1,112.50p | 716 |
16/01/2018 | 1,125.00p | 1,130.00p | 1,101.00p | 1,112.50p | 3025 |
15/01/2018 | 1,160.00p | 1,160.00p | 1,070.00p | 1,125.00p | 6911 |
*Close Price adjusted for both dividends and splits