Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/01/2018 | 1,187.00p | 1,211.00p | 1,146.40p | 1,185.00p | 256129 |
19/01/2018 | 1,274.00p | 1,279.00p | 1,150.00p | 1,174.00p | 409132 |
18/01/2018 | 1,120.00p | 1,280.00p | 1,120.00p | 1,268.00p | 942115 |
17/01/2018 | 1,016.00p | 1,040.00p | 1,015.00p | 1,031.00p | 157599 |
16/01/2018 | 1,011.00p | 1,035.00p | 1,006.00p | 1,030.00p | 180263 |
15/01/2018 | 1,016.00p | 1,028.20p | 1,005.00p | 1,011.00p | 184383 |
12/01/2018 | 997.00p | 1,028.00p | 997.00p | 1,010.00p | 160342 |
11/01/2018 | 987.50p | 1,021.44p | 973.00p | 1,000.00p | 441372 |
10/01/2018 | 1,002.00p | 1,013.00p | 963.00p | 987.00p | 238134 |
09/01/2018 | 987.50p | 1,018.00p | 957.00p | 1,007.00p | 304431 |
08/01/2018 | 1,033.00p | 1,048.40p | 985.00p | 985.50p | 311877 |
05/01/2018 | 1,038.00p | 1,051.00p | 1,016.00p | 1,038.00p | 276837 |
04/01/2018 | 1,040.00p | 1,057.00p | 1,027.00p | 1,041.00p | 355320 |
03/01/2018 | 1,035.00p | 1,049.00p | 1,011.00p | 1,041.00p | 224826 |
02/01/2018 | 1,066.00p | 1,072.55p | 1,016.00p | 1,021.00p | 141532 |
29/12/2017 | 1,062.00p | 1,074.00p | 1,041.00p | 1,041.00p | 101318 |
28/12/2017 | 1,036.00p | 1,075.00p | 1,036.00p | 1,067.00p | 111658 |
27/12/2017 | 1,035.00p | 1,086.00p | 1,035.00p | 1,060.00p | 134257 |
22/12/2017 | 1,031.00p | 1,077.00p | 1,028.40p | 1,042.00p | 190651 |
21/12/2017 | 1,019.00p | 1,086.34p | 1,019.00p | 1,079.00p | 345897 |
20/12/2017 | 1,059.00p | 1,059.00p | 998.72p | 1,027.00p | 161252 |
19/12/2017 | 1,010.00p | 1,037.00p | 993.33p | 1,026.00p | 237407 |
18/12/2017 | 1,056.00p | 1,069.96p | 989.50p | 1,015.00p | 653397 |
15/12/2017 | 1,051.00p | 1,064.00p | 1,043.00p | 1,055.00p | 294747 |
14/12/2017 | 1,042.00p | 1,068.00p | 1,029.00p | 1,055.00p | 259870 |
13/12/2017 | 1,051.00p | 1,070.00p | 1,028.96p | 1,041.00p | 279631 |
12/12/2017 | 1,051.00p | 1,076.00p | 1,029.00p | 1,056.00p | 326932 |
11/12/2017 | 1,119.00p | 1,147.52p | 1,048.37p | 1,054.00p | 658352 |
08/12/2017 | 945.50p | 1,119.00p | 940.50p | 1,110.00p | 1207443 |
07/12/2017 | 864.50p | 946.50p | 825.50p | 946.50p | 739344 |
06/12/2017 | 919.00p | 925.40p | 837.50p | 855.00p | 739165 |
05/12/2017 | 903.50p | 951.00p | 903.50p | 925.00p | 794432 |
04/12/2017 | 995.00p | 995.00p | 892.00p | 900.00p | 793539 |
01/12/2017 | 1,054.00p | 1,054.00p | 986.00p | 990.00p | 694094 |
30/11/2017 | 1,187.00p | 1,200.00p | 1,001.00p | 1,010.00p | 1591355 |
29/11/2017 | 1,314.00p | 1,314.00p | 1,285.00p | 1,292.00p | 116220 |
28/11/2017 | 1,350.00p | 1,350.00p | 1,288.72p | 1,297.00p | 113700 |
27/11/2017 | 1,335.00p | 1,339.37p | 1,312.00p | 1,323.00p | 116192 |
24/11/2017 | 1,381.00p | 1,381.00p | 1,328.00p | 1,334.00p | 113428 |
23/11/2017 | 1,387.00p | 1,407.00p | 1,362.00p | 1,390.00p | 194091 |
22/11/2017 | 1,325.00p | 1,407.00p | 1,305.00p | 1,400.00p | 237237 |
21/11/2017 | 1,312.00p | 1,339.00p | 1,312.00p | 1,330.00p | 72093 |
20/11/2017 | 1,354.00p | 1,370.00p | 1,322.00p | 1,330.00p | 170139 |
17/11/2017 | 1,348.00p | 1,365.50p | 1,324.00p | 1,324.00p | 134500 |
16/11/2017 | 1,355.00p | 1,375.00p | 1,341.00p | 1,356.00p | 247767 |
15/11/2017 | 1,375.00p | 1,400.00p | 1,339.94p | 1,340.00p | 241461 |
14/11/2017 | 1,437.00p | 1,437.00p | 1,382.00p | 1,387.00p | 111566 |
13/11/2017 | 1,446.00p | 1,455.06p | 1,392.00p | 1,398.00p | 169756 |
10/11/2017 | 1,446.00p | 1,467.68p | 1,422.00p | 1,432.00p | 141592 |
09/11/2017 | 1,461.00p | 1,475.30p | 1,430.00p | 1,447.00p | 373283 |
08/11/2017 | 1,499.00p | 1,499.00p | 1,447.44p | 1,456.00p | 111177 |
07/11/2017 | 1,482.00p | 1,500.00p | 1,462.00p | 1,490.00p | 279739 |
06/11/2017 | 1,428.00p | 1,490.60p | 1,428.00p | 1,477.00p | 144911 |
03/11/2017 | 1,421.00p | 1,473.00p | 1,421.00p | 1,469.00p | 189837 |
02/11/2017 | 1,411.00p | 1,446.00p | 1,411.00p | 1,426.00p | 176312 |
01/11/2017 | 1,430.00p | 1,442.22p | 1,417.00p | 1,430.00p | 263862 |
31/10/2017 | 1,408.00p | 1,432.00p | 1,406.00p | 1,420.00p | 97670 |
30/10/2017 | 1,412.00p | 1,422.00p | 1,400.00p | 1,413.00p | 124416 |
27/10/2017 | 1,391.00p | 1,419.00p | 1,380.00p | 1,416.00p | 136094 |
26/10/2017 | 1,366.00p | 1,398.50p | 1,357.00p | 1,386.00p | 148970 |
25/10/2017 | 1,349.00p | 1,385.00p | 1,337.63p | 1,370.00p | 157853 |
24/10/2017 | 1,354.00p | 1,357.00p | 1,325.92p | 1,345.00p | 244353 |
23/10/2017 | 1,320.00p | 1,347.00p | 1,298.98p | 1,342.00p | 170194 |
20/10/2017 | 1,350.00p | 1,354.00p | 1,309.00p | 1,315.00p | 179806 |
19/10/2017 | 1,302.00p | 1,336.00p | 1,298.52p | 1,327.00p | 367665 |
18/10/2017 | 1,313.00p | 1,323.00p | 1,300.50p | 1,310.00p | 537540 |
17/10/2017 | 1,366.00p | 1,366.00p | 1,316.04p | 1,320.00p | 174062 |
16/10/2017 | 1,407.00p | 1,407.00p | 1,326.00p | 1,334.00p | 185150 |
13/10/2017 | 1,365.00p | 1,376.00p | 1,350.00p | 1,363.00p | 221194 |
12/10/2017 | 1,373.00p | 1,375.00p | 1,359.00p | 1,365.00p | 76769 |
11/10/2017 | 1,365.00p | 1,371.00p | 1,359.00p | 1,362.00p | 70807 |
10/10/2017 | 1,382.00p | 1,386.00p | 1,354.00p | 1,361.00p | 87235 |
09/10/2017 | 1,399.00p | 1,400.00p | 1,371.00p | 1,380.00p | 98145 |
06/10/2017 | 1,398.00p | 1,403.00p | 1,390.00p | 1,400.00p | 306479 |
05/10/2017 | 1,403.00p | 1,414.00p | 1,390.00p | 1,391.00p | 64444 |
04/10/2017 | 1,424.00p | 1,425.00p | 1,391.00p | 1,393.00p | 127024 |
03/10/2017 | 1,467.00p | 1,475.00p | 1,414.00p | 1,419.00p | 150177 |
02/10/2017 | 1,451.00p | 1,482.00p | 1,448.00p | 1,460.00p | 203838 |
29/09/2017 | 1,360.00p | 1,457.00p | 1,354.00p | 1,450.00p | 590663 |
28/09/2017 | 1,339.00p | 1,351.00p | 1,325.00p | 1,325.00p | 128385 |
27/09/2017 | 1,344.00p | 1,357.00p | 1,336.00p | 1,347.00p | 171100 |
26/09/2017 | 1,355.00p | 1,361.00p | 1,339.00p | 1,348.00p | 137406 |
25/09/2017 | 1,400.00p | 1,400.00p | 1,350.00p | 1,361.00p | 137201 |
22/09/2017 | 1,331.00p | 1,357.00p | 1,331.00p | 1,350.00p | 71734 |
21/09/2017 | 1,337.00p | 1,351.00p | 1,332.00p | 1,346.00p | 96704 |
20/09/2017 | 1,332.00p | 1,383.00p | 1,332.00p | 1,342.00p | 149217 |
19/09/2017 | 1,398.00p | 1,398.00p | 1,366.00p | 1,378.00p | 70898 |
18/09/2017 | 1,349.00p | 1,376.00p | 1,349.00p | 1,375.00p | 99927 |
15/09/2017 | 1,370.00p | 1,375.00p | 1,346.00p | 1,350.00p | 113694 |
14/09/2017 | 1,381.00p | 1,400.00p | 1,364.00p | 1,374.00p | 185917 |
13/09/2017 | 1,370.00p | 1,392.00p | 1,355.00p | 1,386.00p | 50513 |
12/09/2017 | 1,335.00p | 1,377.00p | 1,333.00p | 1,370.00p | 87202 |
11/09/2017 | 1,384.00p | 1,384.00p | 1,335.00p | 1,340.00p | 46977 |
08/09/2017 | 1,327.00p | 1,367.00p | 1,327.00p | 1,355.00p | 87180 |
07/09/2017 | 1,347.00p | 1,351.00p | 1,331.00p | 1,337.00p | 56239 |
06/09/2017 | 1,320.00p | 1,344.00p | 1,315.00p | 1,334.00p | 91121 |
05/09/2017 | 1,342.00p | 1,371.00p | 1,310.00p | 1,317.00p | 108486 |
04/09/2017 | 1,410.00p | 1,410.00p | 1,350.00p | 1,350.00p | 66067 |
01/09/2017 | 1,350.00p | 1,412.00p | 1,340.00p | 1,393.00p | 166964 |
31/08/2017 | 1,300.00p | 1,357.00p | 1,300.00p | 1,353.00p | 86891 |
30/08/2017 | 1,331.00p | 1,337.00p | 1,317.00p | 1,331.00p | 83012 |
29/08/2017 | 1,324.00p | 1,329.00p | 1,287.00p | 1,323.00p | 76302 |
25/08/2017 | 1,352.00p | 1,355.00p | 1,320.00p | 1,324.00p | 43464 |
24/08/2017 | 1,379.00p | 1,379.00p | 1,350.00p | 1,350.00p | 48450 |
23/08/2017 | 1,400.00p | 1,400.00p | 1,337.00p | 1,366.00p | 82767 |
22/08/2017 | 1,330.00p | 1,363.00p | 1,330.00p | 1,360.00p | 98794 |
21/08/2017 | 1,316.00p | 1,350.00p | 1,291.00p | 1,330.00p | 126712 |
18/08/2017 | 1,332.00p | 1,345.00p | 1,297.00p | 1,303.00p | 67649 |
17/08/2017 | 1,321.00p | 1,350.00p | 1,314.00p | 1,334.00p | 77414 |
16/08/2017 | 1,313.00p | 1,330.00p | 1,299.00p | 1,328.00p | 130816 |
15/08/2017 | 1,305.00p | 1,327.00p | 1,293.00p | 1,318.00p | 96644 |
14/08/2017 | 1,289.00p | 1,339.00p | 1,289.00p | 1,317.00p | 105983 |
11/08/2017 | 1,295.00p | 1,304.00p | 1,256.00p | 1,282.00p | 112249 |
10/08/2017 | 1,315.00p | 1,327.00p | 1,286.00p | 1,297.00p | 106110 |
09/08/2017 | 1,322.00p | 1,353.00p | 1,303.00p | 1,313.00p | 62575 |
08/08/2017 | 1,317.00p | 1,324.00p | 1,305.00p | 1,324.00p | 70539 |
07/08/2017 | 1,353.00p | 1,353.00p | 1,297.00p | 1,317.00p | 67578 |
04/08/2017 | 1,326.00p | 1,328.00p | 1,296.00p | 1,314.00p | 54484 |
03/08/2017 | 1,314.00p | 1,321.00p | 1,285.00p | 1,306.00p | 96736 |
02/08/2017 | 1,350.00p | 1,350.00p | 1,301.00p | 1,314.00p | 99506 |
01/08/2017 | 1,282.00p | 1,337.00p | 1,282.00p | 1,312.00p | 116788 |
31/07/2017 | 1,295.00p | 1,298.00p | 1,214.00p | 1,290.00p | 327741 |
28/07/2017 | 1,302.00p | 1,344.00p | 1,290.00p | 1,338.00p | 220947 |
27/07/2017 | 1,274.00p | 1,302.00p | 1,274.00p | 1,300.00p | 51447 |
26/07/2017 | 1,259.00p | 1,276.00p | 1,252.00p | 1,264.00p | 63746 |
25/07/2017 | 1,240.00p | 1,256.00p | 1,240.00p | 1,252.00p | 63079 |
24/07/2017 | 1,241.00p | 1,255.00p | 1,228.00p | 1,243.00p | 75097 |
21/07/2017 | 1,273.00p | 1,273.00p | 1,238.00p | 1,262.00p | 60090 |
20/07/2017 | 1,264.00p | 1,274.00p | 1,245.00p | 1,251.00p | 53375 |
19/07/2017 | 1,245.00p | 1,282.00p | 1,245.00p | 1,265.00p | 127639 |
18/07/2017 | 1,211.00p | 1,241.00p | 1,210.00p | 1,241.00p | 61094 |
17/07/2017 | 1,215.00p | 1,232.00p | 1,214.00p | 1,220.00p | 52484 |
14/07/2017 | 1,213.00p | 1,224.00p | 1,205.00p | 1,210.00p | 41034 |
13/07/2017 | 1,212.00p | 1,225.00p | 1,202.00p | 1,214.00p | 109128 |
12/07/2017 | 1,198.00p | 1,221.00p | 1,198.00p | 1,214.00p | 68813 |
11/07/2017 | 1,220.00p | 1,220.00p | 1,185.00p | 1,200.00p | 104027 |
10/07/2017 | 1,215.00p | 1,227.00p | 1,210.00p | 1,215.00p | 49893 |
07/07/2017 | 1,237.00p | 1,239.00p | 1,211.00p | 1,222.00p | 95724 |
06/07/2017 | 1,212.00p | 1,261.00p | 1,210.00p | 1,235.00p | 214059 |
05/07/2017 | 1,200.00p | 1,229.00p | 1,196.00p | 1,209.00p | 299745 |
04/07/2017 | 1,248.00p | 1,250.00p | 1,220.00p | 1,220.00p | 124349 |
03/07/2017 | 1,288.00p | 1,288.00p | 1,230.00p | 1,241.00p | 138949 |
30/06/2017 | 1,247.00p | 1,272.00p | 1,224.00p | 1,259.00p | 137460 |
29/06/2017 | 1,250.00p | 1,269.00p | 1,235.00p | 1,252.00p | 141389 |
28/06/2017 | 1,276.00p | 1,280.00p | 1,247.00p | 1,260.00p | 141243 |
27/06/2017 | 1,314.00p | 1,318.00p | 1,273.00p | 1,290.00p | 75601 |
26/06/2017 | 1,331.00p | 1,341.00p | 1,315.00p | 1,316.00p | 56754 |
23/06/2017 | 1,337.00p | 1,350.00p | 1,330.00p | 1,330.00p | 139066 |
22/06/2017 | 1,337.00p | 1,363.00p | 1,335.00p | 1,349.00p | 158846 |
21/06/2017 | 1,347.00p | 1,356.00p | 1,312.00p | 1,348.00p | 149514 |
20/06/2017 | 1,338.00p | 1,370.00p | 1,338.00p | 1,357.00p | 79678 |
19/06/2017 | 1,392.00p | 1,393.00p | 1,330.00p | 1,350.00p | 175910 |
16/06/2017 | 1,350.00p | 1,380.00p | 1,335.00p | 1,380.00p | 101416 |
15/06/2017 | 1,367.00p | 1,389.94p | 1,315.00p | 1,335.00p | 181734 |
14/06/2017 | 1,397.00p | 1,398.00p | 1,370.00p | 1,381.00p | 222994 |
13/06/2017 | 1,379.00p | 1,399.00p | 1,350.41p | 1,391.00p | 170805 |
12/06/2017 | 1,380.00p | 1,391.52p | 1,323.00p | 1,367.00p | 260701 |
09/06/2017 | 1,375.00p | 1,397.00p | 1,348.50p | 1,374.00p | 236037 |
08/06/2017 | 1,366.00p | 1,391.00p | 1,351.00p | 1,381.00p | 157559 |
07/06/2017 | 1,369.00p | 1,379.00p | 1,332.00p | 1,376.00p | 201412 |
06/06/2017 | 1,379.00p | 1,382.00p | 1,353.00p | 1,382.00p | 139825 |
05/06/2017 | 1,425.00p | 1,425.00p | 1,355.00p | 1,365.00p | 543791 |
02/06/2017 | 1,439.00p | 1,444.20p | 1,410.62p | 1,418.00p | 411637 |
01/06/2017 | 1,412.00p | 1,433.00p | 1,395.00p | 1,431.00p | 501201 |
31/05/2017 | 1,399.00p | 1,415.00p | 1,365.00p | 1,407.00p | 504850 |
30/05/2017 | 1,378.00p | 1,391.06p | 1,371.25p | 1,391.00p | 205626 |
26/05/2017 | 1,384.00p | 1,399.00p | 1,367.00p | 1,378.00p | 98884 |
25/05/2017 | 1,375.00p | 1,390.00p | 1,364.00p | 1,384.00p | 177791 |
24/05/2017 | 1,380.00p | 1,386.00p | 1,362.00p | 1,377.00p | 200408 |
23/05/2017 | 1,327.00p | 1,374.00p | 1,326.66p | 1,365.00p | 509923 |
22/05/2017 | 1,340.00p | 1,341.00p | 1,303.00p | 1,334.00p | 152456 |
19/05/2017 | 1,331.00p | 1,343.90p | 1,320.00p | 1,320.00p | 180270 |
18/05/2017 | 1,335.00p | 1,340.00p | 1,298.00p | 1,327.00p | 551613 |
17/05/2017 | 1,310.00p | 1,348.00p | 1,293.43p | 1,330.00p | 429883 |
16/05/2017 | 1,286.00p | 1,303.00p | 1,278.00p | 1,296.00p | 1196647 |
15/05/2017 | 1,252.00p | 1,279.00p | 1,228.94p | 1,279.00p | 921541 |
12/05/2017 | 1,257.00p | 1,260.00p | 1,247.00p | 1,250.00p | 198646 |
11/05/2017 | 1,251.00p | 1,265.00p | 1,250.00p | 1,259.00p | 242024 |
10/05/2017 | 1,250.00p | 1,265.00p | 1,250.00p | 1,260.00p | 223452 |
09/05/2017 | 1,263.00p | 1,275.00p | 1,253.00p | 1,260.00p | 335464 |
08/05/2017 | 1,290.00p | 1,290.00p | 1,263.88p | 1,267.00p | 169114 |
05/05/2017 | 1,256.00p | 1,283.00p | 1,256.00p | 1,280.00p | 150991 |
04/05/2017 | 1,295.00p | 1,295.00p | 1,270.00p | 1,280.00p | 253488 |
03/05/2017 | 1,295.00p | 1,297.00p | 1,278.00p | 1,283.00p | 258962 |
02/05/2017 | 1,300.00p | 1,313.00p | 1,291.00p | 1,300.00p | 196929 |
28/04/2017 | 1,280.00p | 1,315.00p | 1,280.00p | 1,315.00p | 162762 |
27/04/2017 | 1,311.00p | 1,313.18p | 1,293.00p | 1,296.00p | 206079 |
26/04/2017 | 1,302.00p | 1,318.00p | 1,290.30p | 1,311.00p | 256390 |
25/04/2017 | 1,317.00p | 1,331.90p | 1,287.00p | 1,309.00p | 387193 |
24/04/2017 | 1,299.00p | 1,323.00p | 1,277.00p | 1,312.00p | 487302 |
21/04/2017 | 1,260.00p | 1,270.00p | 1,241.00p | 1,270.00p | 279469 |
20/04/2017 | 1,230.00p | 1,249.00p | 1,199.00p | 1,240.00p | 325987 |
19/04/2017 | 1,180.00p | 1,213.00p | 1,180.00p | 1,193.00p | 116508 |
18/04/2017 | 1,230.00p | 1,232.00p | 1,184.00p | 1,194.00p | 251286 |
13/04/2017 | 1,216.00p | 1,224.00p | 1,197.00p | 1,222.00p | 276281 |
12/04/2017 | 1,200.00p | 1,215.00p | 1,194.00p | 1,210.00p | 182290 |
11/04/2017 | 1,200.00p | 1,200.00p | 1,181.00p | 1,191.00p | 133718 |
10/04/2017 | 1,166.00p | 1,196.00p | 1,143.32p | 1,189.00p | 199606 |
07/04/2017 | 1,160.00p | 1,176.40p | 1,146.00p | 1,160.00p | 161869 |
06/04/2017 | 1,143.00p | 1,152.00p | 1,135.27p | 1,150.00p | 168480 |
*Close Price adjusted for both dividends and splits