Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
31/07/2019 | 3,060.00p | 3,070.00p | 3,050.00p | 3,050.00p | 19963 |
30/07/2019 | 3,055.00p | 3,070.00p | 3,050.00p | 3,065.00p | 34915 |
29/07/2019 | 3,070.00p | 3,070.00p | 3,050.00p | 3,050.00p | 33784 |
26/07/2019 | 3,070.00p | 3,070.00p | 3,055.00p | 3,055.00p | 32914 |
25/07/2019 | 3,065.00p | 3,074.29p | 3,055.00p | 3,055.00p | 23263 |
24/07/2019 | 3,055.00p | 3,070.00p | 3,055.00p | 3,055.00p | 10680 |
23/07/2019 | 3,065.00p | 3,065.00p | 3,050.00p | 3,055.00p | 24173 |
22/07/2019 | 3,070.00p | 3,070.00p | 3,050.00p | 3,050.00p | 27429 |
19/07/2019 | 3,080.00p | 3,080.00p | 3,055.00p | 3,065.00p | 22027 |
18/07/2019 | 3,070.00p | 3,075.00p | 3,060.00p | 3,060.00p | 19279 |
17/07/2019 | 3,065.00p | 3,080.00p | 3,065.00p | 3,065.00p | 36783 |
16/07/2019 | 3,065.00p | 3,077.40p | 3,060.00p | 3,065.00p | 26816 |
15/07/2019 | 3,070.00p | 3,070.00p | 3,060.00p | 3,060.00p | 12444 |
12/07/2019 | 3,070.00p | 3,103.80p | 3,060.00p | 3,065.00p | 31330 |
11/07/2019 | 3,085.00p | 3,085.00p | 3,060.00p | 3,060.00p | 20903 |
10/07/2019 | 3,090.00p | 3,090.00p | 3,070.00p | 3,070.00p | 29979 |
09/07/2019 | 3,105.00p | 3,114.80p | 3,075.00p | 3,075.00p | 30255 |
08/07/2019 | 3,105.00p | 3,120.00p | 3,105.00p | 3,110.00p | 34661 |
05/07/2019 | 3,105.00p | 3,129.12p | 3,102.80p | 3,110.00p | 19573 |
04/07/2019 | 3,100.00p | 3,105.08p | 3,085.00p | 3,090.00p | 16297 |
03/07/2019 | 3,095.00p | 3,098.33p | 3,077.20p | 3,090.00p | 15069 |
02/07/2019 | 3,075.00p | 3,092.40p | 3,075.00p | 3,075.00p | 57142 |
01/07/2019 | 3,070.00p | 3,090.00p | 3,070.00p | 3,080.00p | 34065 |
28/06/2019 | 3,050.00p | 3,060.00p | 3,043.00p | 3,055.00p | 15883 |
27/06/2019 | 3,080.00p | 3,080.00p | 3,040.00p | 3,040.00p | 30697 |
26/06/2019 | 3,090.00p | 3,100.00p | 3,090.00p | 3,095.00p | 36167 |
25/06/2019 | 3,090.00p | 3,099.85p | 3,090.00p | 3,095.00p | 23851 |
24/06/2019 | 3,090.00p | 3,100.00p | 3,088.50p | 3,090.00p | 30034 |
21/06/2019 | 3,070.00p | 3,090.00p | 3,070.00p | 3,085.00p | 51930 |
20/06/2019 | 3,075.00p | 3,080.00p | 3,063.90p | 3,080.00p | 16089 |
19/06/2019 | 3,075.00p | 3,075.00p | 3,055.00p | 3,055.00p | 16297 |
18/06/2019 | 3,065.00p | 3,070.00p | 3,055.00p | 3,055.00p | 47435 |
17/06/2019 | 3,070.00p | 3,070.00p | 3,050.00p | 3,050.00p | 12205 |
14/06/2019 | 3,060.00p | 3,067.50p | 3,050.00p | 3,050.00p | 17822 |
13/06/2019 | 3,055.00p | 3,070.00p | 3,050.00p | 3,050.00p | 25879 |
12/06/2019 | 3,050.00p | 3,065.00p | 3,050.00p | 3,055.00p | 96199 |
11/06/2019 | 3,065.00p | 3,065.00p | 3,050.00p | 3,050.00p | 27989 |
10/06/2019 | 3,040.00p | 3,060.00p | 3,039.99p | 3,045.00p | 30295 |
07/06/2019 | 2,960.00p | 3,040.00p | 2,960.00p | 3,040.00p | 45971 |
06/06/2019 | 2,950.00p | 2,975.50p | 2,945.00p | 2,970.00p | 57054 |
05/06/2019 | 2,930.00p | 2,950.00p | 2,930.00p | 2,950.00p | 32414 |
04/06/2019 | 2,935.00p | 2,949.76p | 2,925.00p | 2,940.00p | 32469 |
03/06/2019 | 2,950.00p | 2,955.00p | 2,935.00p | 2,955.00p | 28817 |
31/05/2019 | 2,935.00p | 2,951.81p | 2,933.94p | 2,945.00p | 12289 |
30/05/2019 | 2,915.00p | 2,960.00p | 2,905.00p | 2,960.00p | 46301 |
29/05/2019 | 2,915.00p | 2,925.00p | 2,905.00p | 2,910.00p | 27938 |
28/05/2019 | 2,930.00p | 2,943.35p | 2,920.00p | 2,930.00p | 29304 |
24/05/2019 | 2,930.00p | 2,950.00p | 2,930.00p | 2,940.00p | 21306 |
23/05/2019 | 2,960.00p | 2,996.00p | 2,926.97p | 2,930.00p | 31378 |
22/05/2019 | 2,970.00p | 2,980.00p | 2,950.00p | 2,950.00p | 25619 |
21/05/2019 | 2,980.00p | 2,985.00p | 2,972.19p | 2,975.00p | 27962 |
20/05/2019 | 3,010.00p | 3,010.00p | 2,975.00p | 2,975.00p | 28690 |
17/05/2019 | 3,010.00p | 3,015.15p | 3,000.00p | 3,000.00p | 20082 |
16/05/2019 | 3,020.00p | 3,020.00p | 3,012.00p | 3,015.00p | 11745 |
15/05/2019 | 3,010.00p | 3,020.00p | 3,000.00p | 3,010.00p | 17758 |
14/05/2019 | 3,000.00p | 3,010.00p | 2,990.86p | 2,995.00p | 13350 |
13/05/2019 | 3,020.00p | 3,035.00p | 2,990.00p | 2,990.00p | 22451 |
10/05/2019 | 3,020.00p | 3,035.00p | 3,020.00p | 3,030.00p | 13281 |
09/05/2019 | 3,030.00p | 3,035.10p | 3,020.00p | 3,020.00p | 16351 |
08/05/2019 | 3,020.00p | 3,035.00p | 3,020.00p | 3,035.00p | 13719 |
07/05/2019 | 3,035.00p | 3,046.64p | 3,025.00p | 3,025.00p | 21184 |
03/05/2019 | 3,045.00p | 3,053.35p | 3,042.50p | 3,050.00p | 24274 |
02/05/2019 | 3,035.00p | 3,050.00p | 3,035.00p | 3,050.00p | 7840 |
01/05/2019 | 3,050.00p | 3,055.00p | 3,040.00p | 3,055.00p | 21851 |
30/04/2019 | 3,055.00p | 3,060.00p | 3,047.60p | 3,060.00p | 24588 |
29/04/2019 | 3,055.00p | 3,055.00p | 3,050.00p | 3,055.00p | 27735 |
26/04/2019 | 3,055.00p | 3,055.00p | 3,045.00p | 3,050.00p | 23440 |
25/04/2019 | 3,055.00p | 3,055.00p | 3,040.00p | 3,050.00p | 58313 |
24/04/2019 | 3,040.00p | 3,060.00p | 3,036.20p | 3,060.00p | 39645 |
23/04/2019 | 3,035.00p | 3,045.00p | 3,025.00p | 3,045.00p | 40623 |
18/04/2019 | 3,015.00p | 3,039.85p | 3,015.00p | 3,030.00p | 27392 |
17/04/2019 | 3,015.00p | 3,029.95p | 3,010.00p | 3,015.00p | 37491 |
16/04/2019 | 2,995.00p | 3,020.00p | 2,985.00p | 3,015.00p | 40433 |
15/04/2019 | 2,985.00p | 3,000.00p | 2,974.65p | 3,000.00p | 17594 |
12/04/2019 | 2,990.00p | 2,990.00p | 2,978.00p | 2,990.00p | 15909 |
11/04/2019 | 2,985.00p | 2,990.00p | 2,974.70p | 2,985.00p | 47721 |
10/04/2019 | 2,970.00p | 2,981.10p | 2,970.00p | 2,970.00p | 23461 |
09/04/2019 | 2,980.00p | 2,980.20p | 2,965.00p | 2,965.00p | 25136 |
08/04/2019 | 2,980.00p | 2,980.00p | 2,965.00p | 2,980.00p | 27544 |
05/04/2019 | 2,970.00p | 2,978.90p | 2,950.00p | 2,975.00p | 40066 |
04/04/2019 | 2,960.00p | 2,980.00p | 2,955.00p | 2,980.00p | 45715 |
03/04/2019 | 2,955.00p | 2,980.00p | 2,955.00p | 2,980.00p | 26440 |
02/04/2019 | 2,970.00p | 2,977.98p | 2,950.00p | 2,965.00p | 45652 |
01/04/2019 | 2,980.00p | 2,980.00p | 2,960.00p | 2,980.00p | 29856 |
29/03/2019 | 2,965.00p | 2,980.00p | 2,950.00p | 2,980.00p | 37454 |
28/03/2019 | 2,935.00p | 2,965.00p | 2,935.00p | 2,955.00p | 28305 |
27/03/2019 | 2,975.00p | 2,979.04p | 2,940.00p | 2,940.00p | 33629 |
26/03/2019 | 2,975.00p | 2,990.15p | 2,975.00p | 2,980.00p | 26172 |
25/03/2019 | 2,990.00p | 2,995.00p | 2,975.00p | 2,975.00p | 31826 |
22/03/2019 | 2,980.00p | 2,997.95p | 2,980.00p | 2,980.00p | 24349 |
21/03/2019 | 3,005.00p | 3,005.00p | 2,975.00p | 3,000.00p | 33839 |
20/03/2019 | 3,000.00p | 3,000.00p | 2,990.00p | 2,990.00p | 25677 |
19/03/2019 | 3,000.00p | 3,000.00p | 2,985.00p | 2,990.00p | 40498 |
18/03/2019 | 2,990.00p | 3,008.00p | 2,985.00p | 3,000.00p | 40341 |
15/03/2019 | 2,995.00p | 3,010.00p | 2,980.61p | 3,000.00p | 73384 |
14/03/2019 | 2,990.00p | 3,000.00p | 2,970.81p | 2,995.00p | 39927 |
13/03/2019 | 2,975.00p | 2,995.00p | 2,955.00p | 2,980.00p | 28986 |
12/03/2019 | 2,950.00p | 2,975.00p | 2,939.14p | 2,970.00p | 22251 |
11/03/2019 | 2,920.00p | 2,945.00p | 2,920.00p | 2,945.00p | 21716 |
08/03/2019 | 2,915.00p | 2,930.00p | 2,915.00p | 2,925.00p | 17226 |
07/03/2019 | 2,950.00p | 2,960.00p | 2,915.00p | 2,930.00p | 38649 |
06/03/2019 | 2,980.00p | 2,988.55p | 2,956.19p | 2,960.00p | 28374 |
05/03/2019 | 2,980.00p | 2,990.00p | 2,975.51p | 2,980.00p | 26548 |
04/03/2019 | 2,970.00p | 2,980.00p | 2,950.00p | 2,980.00p | 23922 |
01/03/2019 | 2,960.00p | 2,970.00p | 2,950.00p | 2,960.00p | 29020 |
28/02/2019 | 2,970.00p | 2,980.00p | 2,954.80p | 2,960.00p | 32012 |
27/02/2019 | 2,985.00p | 2,989.90p | 2,970.00p | 2,980.00p | 22480 |
26/02/2019 | 2,995.00p | 2,995.00p | 2,980.00p | 2,985.00p | 30166 |
25/02/2019 | 3,000.00p | 3,000.00p | 2,975.00p | 2,990.00p | 38328 |
22/02/2019 | 2,995.00p | 3,000.00p | 2,985.00p | 2,985.00p | 33183 |
21/02/2019 | 2,995.00p | 3,000.00p | 2,985.00p | 3,000.00p | 29613 |
20/02/2019 | 2,995.00p | 3,005.00p | 2,980.00p | 3,005.00p | 31921 |
19/02/2019 | 2,995.00p | 2,995.00p | 2,980.00p | 2,990.00p | 40391 |
18/02/2019 | 2,995.00p | 3,000.00p | 2,981.67p | 2,990.00p | 51570 |
15/02/2019 | 2,990.00p | 2,995.85p | 2,980.00p | 2,995.00p | 32522 |
14/02/2019 | 3,000.00p | 3,000.00p | 2,985.00p | 2,990.00p | 40960 |
13/02/2019 | 3,000.00p | 3,000.00p | 2,985.00p | 2,995.00p | 24485 |
12/02/2019 | 3,000.00p | 3,005.00p | 2,980.00p | 2,990.00p | 33764 |
11/02/2019 | 2,995.00p | 3,010.00p | 2,980.15p | 3,000.00p | 46846 |
08/02/2019 | 3,010.00p | 3,010.00p | 2,980.00p | 2,980.00p | 28082 |
07/02/2019 | 3,025.00p | 3,030.00p | 2,990.00p | 3,000.00p | 29581 |
06/02/2019 | 3,005.00p | 3,024.75p | 3,000.00p | 3,015.00p | 23106 |
05/02/2019 | 2,975.00p | 3,015.00p | 2,945.00p | 3,015.00p | 30718 |
04/02/2019 | 2,995.00p | 2,995.00p | 2,980.00p | 2,980.00p | 32508 |
01/02/2019 | 2,935.00p | 2,990.00p | 2,935.00p | 2,985.00p | 25022 |
31/01/2019 | 2,970.00p | 2,990.00p | 2,965.41p | 2,980.00p | 64024 |
30/01/2019 | 2,980.00p | 2,985.00p | 2,965.00p | 2,970.00p | 33104 |
29/01/2019 | 2,960.00p | 2,970.00p | 2,956.20p | 2,965.00p | 18596 |
28/01/2019 | 2,970.00p | 2,970.00p | 2,951.00p | 2,965.00p | 16131 |
25/01/2019 | 2,960.00p | 2,980.00p | 2,950.00p | 2,960.00p | 35819 |
24/01/2019 | 2,975.00p | 2,987.80p | 2,960.00p | 2,960.00p | 24379 |
23/01/2019 | 2,995.00p | 2,995.00p | 2,975.00p | 2,975.00p | 23876 |
22/01/2019 | 3,005.00p | 3,005.00p | 2,975.30p | 2,990.00p | 27465 |
21/01/2019 | 3,000.00p | 3,010.00p | 2,982.00p | 3,005.00p | 47601 |
18/01/2019 | 2,950.00p | 3,010.00p | 2,950.00p | 3,000.00p | 30562 |
17/01/2019 | 2,955.00p | 2,970.00p | 2,945.00p | 2,970.00p | 31540 |
16/01/2019 | 2,945.00p | 2,970.00p | 2,929.20p | 2,955.00p | 15007 |
15/01/2019 | 2,930.00p | 2,948.00p | 2,915.00p | 2,940.00p | 41611 |
14/01/2019 | 2,965.00p | 2,965.00p | 2,930.00p | 2,940.00p | 42634 |
11/01/2019 | 2,970.00p | 2,980.00p | 2,945.00p | 2,965.00p | 51881 |
10/01/2019 | 2,950.00p | 2,965.00p | 2,939.00p | 2,960.00p | 49514 |
09/01/2019 | 2,950.00p | 2,952.03p | 2,901.05p | 2,950.00p | 43408 |
08/01/2019 | 2,910.00p | 2,945.00p | 2,900.00p | 2,900.00p | 138688 |
07/01/2019 | 2,880.00p | 2,905.00p | 2,835.00p | 2,900.00p | 97729 |
04/01/2019 | 2,825.00p | 2,880.00p | 2,808.85p | 2,880.00p | 13157 |
03/01/2019 | 2,855.00p | 2,855.00p | 2,770.00p | 2,785.00p | 13205 |
02/01/2019 | 2,830.00p | 2,857.75p | 2,790.73p | 2,810.00p | 14185 |
31/12/2018 | 2,840.00p | 2,857.25p | 2,805.00p | 2,825.00p | 5431 |
28/12/2018 | 2,845.00p | 2,885.00p | 2,825.00p | 2,840.00p | 14207 |
27/12/2018 | 2,920.00p | 2,920.00p | 2,840.00p | 2,840.00p | 17145 |
24/12/2018 | 2,930.00p | 2,945.46p | 2,895.00p | 2,895.00p | 9632 |
21/12/2018 | 2,850.00p | 2,945.10p | 2,815.61p | 2,910.00p | 55296 |
20/12/2018 | 2,805.00p | 2,860.00p | 2,760.00p | 2,855.00p | 45119 |
19/12/2018 | 2,780.00p | 2,885.00p | 2,755.00p | 2,865.00p | 19789 |
18/12/2018 | 2,750.00p | 2,773.05p | 2,710.00p | 2,770.00p | 10784 |
17/12/2018 | 2,790.00p | 2,809.20p | 2,730.00p | 2,740.00p | 25678 |
14/12/2018 | 2,805.00p | 2,813.61p | 2,760.00p | 2,760.00p | 6833 |
13/12/2018 | 2,825.00p | 2,871.50p | 2,780.00p | 2,780.00p | 20756 |
12/12/2018 | 2,780.00p | 2,875.00p | 2,780.00p | 2,850.00p | 18424 |
11/12/2018 | 2,810.00p | 2,850.00p | 2,775.00p | 2,775.00p | 21807 |
10/12/2018 | 2,715.00p | 2,795.00p | 2,705.00p | 2,795.00p | 25617 |
07/12/2018 | 2,740.00p | 2,805.00p | 2,731.01p | 2,760.00p | 16500 |
06/12/2018 | 2,770.00p | 2,808.40p | 2,720.00p | 2,755.00p | 25883 |
05/12/2018 | 2,800.00p | 2,825.10p | 2,755.00p | 2,805.00p | 17711 |
04/12/2018 | 2,860.00p | 2,880.00p | 2,836.31p | 2,855.00p | 25927 |
03/12/2018 | 2,850.00p | 2,920.00p | 2,838.94p | 2,850.00p | 21509 |
30/11/2018 | 2,795.00p | 2,850.00p | 2,795.00p | 2,850.00p | 22540 |
29/11/2018 | 2,830.00p | 2,830.00p | 2,788.60p | 2,795.00p | 25530 |
28/11/2018 | 2,830.00p | 2,842.28p | 2,780.00p | 2,800.00p | 15396 |
27/11/2018 | 2,825.00p | 2,867.80p | 2,796.21p | 2,830.00p | 17759 |
26/11/2018 | 2,860.00p | 2,875.00p | 2,838.40p | 2,875.00p | 34741 |
23/11/2018 | 2,795.00p | 2,846.37p | 2,780.00p | 2,835.00p | 23535 |
22/11/2018 | 2,815.00p | 2,837.50p | 2,795.00p | 2,835.00p | 12133 |
21/11/2018 | 2,750.00p | 2,840.00p | 2,740.00p | 2,840.00p | 20306 |
20/11/2018 | 2,790.00p | 2,790.00p | 2,738.04p | 2,760.00p | 14139 |
19/11/2018 | 2,735.00p | 2,797.30p | 2,735.00p | 2,780.00p | 13225 |
16/11/2018 | 2,820.00p | 2,820.00p | 2,757.09p | 2,800.00p | 17954 |
15/11/2018 | 2,830.00p | 2,850.50p | 2,750.00p | 2,830.00p | 27959 |
14/11/2018 | 2,840.00p | 2,862.22p | 2,789.24p | 2,805.00p | 19140 |
13/11/2018 | 2,815.00p | 2,845.00p | 2,805.30p | 2,830.00p | 27022 |
12/11/2018 | 2,850.00p | 2,858.00p | 2,805.00p | 2,805.00p | 28451 |
09/11/2018 | 2,830.00p | 2,875.92p | 2,820.00p | 2,845.00p | 9501 |
08/11/2018 | 2,795.00p | 2,875.00p | 2,795.00p | 2,875.00p | 19409 |
07/11/2018 | 2,795.00p | 2,836.28p | 2,791.45p | 2,815.00p | 15513 |
06/11/2018 | 2,780.00p | 2,802.75p | 2,770.00p | 2,780.00p | 10567 |
05/11/2018 | 2,765.00p | 2,820.00p | 2,765.00p | 2,820.00p | 13469 |
02/11/2018 | 2,795.00p | 2,812.98p | 2,740.00p | 2,790.00p | 29662 |
01/11/2018 | 2,700.00p | 2,795.00p | 2,700.00p | 2,770.00p | 20338 |
31/10/2018 | 2,710.00p | 2,745.00p | 2,685.00p | 2,745.00p | 22205 |
30/10/2018 | 2,660.00p | 2,720.00p | 2,650.00p | 2,670.00p | 9438 |
29/10/2018 | 2,635.00p | 2,710.00p | 2,635.00p | 2,655.00p | 32291 |
26/10/2018 | 2,655.00p | 2,670.00p | 2,647.10p | 2,650.00p | 22677 |
25/10/2018 | 2,665.00p | 2,675.10p | 2,645.00p | 2,670.00p | 20140 |
24/10/2018 | 2,690.00p | 2,720.00p | 2,670.00p | 2,670.00p | 11317 |
23/10/2018 | 2,675.00p | 2,703.39p | 2,655.00p | 2,680.00p | 34178 |
22/10/2018 | 2,740.00p | 2,755.00p | 2,700.55p | 2,715.00p | 11176 |
19/10/2018 | 2,690.00p | 2,718.80p | 2,690.00p | 2,710.00p | 29094 |
18/10/2018 | 2,725.00p | 2,745.00p | 2,705.20p | 2,710.00p | 25539 |
17/10/2018 | 2,780.00p | 2,790.00p | 2,700.00p | 2,725.00p | 16306 |
16/10/2018 | 2,725.00p | 2,740.00p | 2,705.00p | 2,735.00p | 27550 |
*Close Price adjusted for both dividends and splits