Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/08/2019 | 2,040.00p | 2,070.00p | 1,886.31p | 1,960.00p | 193785 |
12/08/2019 | 2,060.00p | 2,078.50p | 2,030.00p | 2,060.00p | 34182 |
09/08/2019 | 2,130.00p | 2,130.00p | 2,018.40p | 2,070.00p | 44364 |
08/08/2019 | 2,120.00p | 2,180.00p | 2,110.00p | 2,130.00p | 19367 |
07/08/2019 | 2,130.00p | 2,160.00p | 2,120.00p | 2,120.00p | 23482 |
06/08/2019 | 2,130.00p | 2,130.00p | 2,088.39p | 2,100.00p | 47301 |
05/08/2019 | 2,200.00p | 2,200.00p | 2,080.00p | 2,110.00p | 49279 |
02/08/2019 | 2,200.00p | 2,200.00p | 2,130.00p | 2,140.00p | 50622 |
01/08/2019 | 2,160.00p | 2,220.00p | 2,130.00p | 2,140.00p | 200275 |
31/07/2019 | 2,130.00p | 2,160.00p | 2,040.00p | 2,130.00p | 189478 |
30/07/2019 | 2,200.00p | 2,200.00p | 2,119.00p | 2,140.00p | 104651 |
29/07/2019 | 2,220.00p | 2,225.76p | 2,180.00p | 2,190.00p | 77589 |
26/07/2019 | 2,230.00p | 2,230.00p | 2,179.60p | 2,200.00p | 78234 |
25/07/2019 | 2,240.00p | 2,280.00p | 2,170.00p | 2,170.00p | 110324 |
24/07/2019 | 2,280.00p | 2,280.00p | 2,220.00p | 2,230.00p | 181504 |
23/07/2019 | 2,260.00p | 2,280.00p | 2,250.00p | 2,280.00p | 60162 |
22/07/2019 | 2,250.00p | 2,280.00p | 2,250.00p | 2,270.00p | 68302 |
19/07/2019 | 2,280.00p | 2,280.00p | 2,230.00p | 2,250.00p | 33778 |
18/07/2019 | 2,260.00p | 2,290.00p | 2,250.00p | 2,270.00p | 64050 |
17/07/2019 | 2,270.00p | 2,290.00p | 2,234.80p | 2,290.00p | 54385 |
16/07/2019 | 2,250.00p | 2,290.00p | 2,244.80p | 2,280.00p | 40785 |
15/07/2019 | 2,270.00p | 2,320.00p | 2,270.00p | 2,280.00p | 33943 |
12/07/2019 | 2,320.00p | 2,320.00p | 2,280.00p | 2,290.00p | 54999 |
11/07/2019 | 2,280.00p | 2,350.00p | 2,220.00p | 2,330.00p | 60982 |
10/07/2019 | 2,230.00p | 2,240.00p | 2,230.00p | 2,240.00p | 62648 |
09/07/2019 | 2,140.00p | 2,240.00p | 2,140.00p | 2,240.00p | 125615 |
08/07/2019 | 2,220.00p | 2,240.00p | 2,210.00p | 2,230.00p | 77614 |
05/07/2019 | 2,240.00p | 2,240.00p | 2,220.00p | 2,220.00p | 69995 |
04/07/2019 | 2,210.00p | 2,240.00p | 2,210.00p | 2,230.00p | 42848 |
03/07/2019 | 2,190.00p | 2,240.00p | 2,190.00p | 2,220.00p | 44980 |
02/07/2019 | 2,240.00p | 2,240.00p | 2,200.00p | 2,200.00p | 66730 |
01/07/2019 | 2,220.00p | 2,270.00p | 2,200.00p | 2,230.00p | 59539 |
28/06/2019 | 2,220.00p | 2,230.00p | 2,200.00p | 2,220.00p | 43501 |
27/06/2019 | 2,240.00p | 2,260.00p | 2,190.00p | 2,210.00p | 54031 |
26/06/2019 | 2,240.00p | 2,250.00p | 2,220.00p | 2,230.00p | 30659 |
25/06/2019 | 2,300.00p | 2,300.00p | 2,230.00p | 2,240.00p | 51141 |
24/06/2019 | 2,300.00p | 2,300.00p | 2,240.00p | 2,250.00p | 41941 |
21/06/2019 | 2,240.00p | 2,280.00p | 2,240.00p | 2,270.00p | 259427 |
20/06/2019 | 2,170.00p | 2,290.00p | 2,165.00p | 2,240.00p | 91557 |
19/06/2019 | 2,200.00p | 2,200.00p | 2,036.80p | 2,160.00p | 464642 |
18/06/2019 | 2,180.00p | 2,180.00p | 2,160.00p | 2,170.00p | 129174 |
17/06/2019 | 2,200.00p | 2,200.00p | 2,158.10p | 2,160.00p | 74852 |
14/06/2019 | 2,220.00p | 2,220.00p | 2,110.00p | 2,140.00p | 255185 |
13/06/2019 | 2,210.00p | 2,240.00p | 2,148.00p | 2,190.00p | 123323 |
12/06/2019 | 2,260.00p | 2,260.00p | 2,120.00p | 2,180.00p | 128289 |
11/06/2019 | 2,150.00p | 2,230.00p | 2,150.00p | 2,230.00p | 72310 |
10/06/2019 | 2,180.00p | 2,208.00p | 2,120.00p | 2,150.00p | 157941 |
07/06/2019 | 2,120.00p | 2,220.00p | 2,100.00p | 2,190.00p | 252108 |
06/06/2019 | 2,220.00p | 2,250.00p | 2,020.00p | 2,100.00p | 458100 |
05/06/2019 | 2,480.00p | 2,480.00p | 2,271.60p | 2,300.00p | 408680 |
04/06/2019 | 2,540.00p | 2,540.00p | 2,461.50p | 2,480.00p | 322966 |
03/06/2019 | 2,620.00p | 2,650.00p | 2,500.00p | 2,550.00p | 35345 |
31/05/2019 | 2,590.00p | 2,630.00p | 2,520.00p | 2,600.00p | 55747 |
30/05/2019 | 2,620.00p | 2,620.00p | 2,570.00p | 2,580.00p | 44662 |
29/05/2019 | 2,630.00p | 2,669.60p | 2,580.00p | 2,610.00p | 44301 |
28/05/2019 | 2,600.00p | 2,690.00p | 2,590.00p | 2,680.00p | 929247 |
24/05/2019 | 2,620.00p | 2,640.00p | 2,570.00p | 2,620.00p | 75634 |
23/05/2019 | 2,680.00p | 2,690.00p | 2,570.00p | 2,580.00p | 55255 |
22/05/2019 | 2,650.00p | 2,700.00p | 2,622.20p | 2,670.00p | 43147 |
21/05/2019 | 2,660.00p | 2,693.40p | 2,628.00p | 2,640.00p | 39944 |
20/05/2019 | 2,670.00p | 2,680.00p | 2,620.00p | 2,650.00p | 74479 |
17/05/2019 | 2,610.00p | 2,700.00p | 2,588.35p | 2,670.00p | 112116 |
16/05/2019 | 2,580.00p | 2,630.00p | 2,547.28p | 2,580.00p | 97996 |
15/05/2019 | 2,560.00p | 2,580.00p | 2,534.00p | 2,580.00p | 111305 |
14/05/2019 | 2,500.00p | 2,570.00p | 2,480.00p | 2,560.00p | 176758 |
13/05/2019 | 2,460.00p | 2,460.00p | 2,430.00p | 2,460.00p | 9540 |
10/05/2019 | 2,480.00p | 2,500.00p | 2,451.50p | 2,460.00p | 15586 |
09/05/2019 | 2,440.00p | 2,515.50p | 2,420.00p | 2,490.00p | 250959 |
08/05/2019 | 2,440.00p | 2,450.00p | 2,420.00p | 2,440.00p | 54137 |
07/05/2019 | 2,480.00p | 2,490.00p | 2,430.00p | 2,430.00p | 37880 |
03/05/2019 | 2,450.00p | 2,473.40p | 2,431.00p | 2,440.00p | 33014 |
02/05/2019 | 2,460.00p | 2,480.00p | 2,440.00p | 2,440.00p | 49506 |
01/05/2019 | 2,500.00p | 2,500.00p | 2,460.00p | 2,470.00p | 17731 |
30/04/2019 | 2,450.00p | 2,538.50p | 2,450.00p | 2,480.00p | 230793 |
29/04/2019 | 2,430.00p | 2,490.00p | 2,410.00p | 2,440.00p | 23768 |
26/04/2019 | 2,440.00p | 2,447.50p | 2,413.60p | 2,420.00p | 39365 |
25/04/2019 | 2,470.00p | 2,470.00p | 2,410.00p | 2,440.00p | 90602 |
24/04/2019 | 2,440.00p | 2,460.00p | 2,410.00p | 2,450.00p | 71838 |
23/04/2019 | 2,460.00p | 2,500.00p | 2,383.40p | 2,430.00p | 29754 |
18/04/2019 | 2,410.00p | 2,419.40p | 2,370.00p | 2,370.00p | 35987 |
17/04/2019 | 2,450.00p | 2,470.00p | 2,400.00p | 2,420.00p | 49568 |
16/04/2019 | 2,480.00p | 2,480.00p | 2,340.00p | 2,440.00p | 109298 |
15/04/2019 | 2,540.00p | 2,540.00p | 2,440.00p | 2,480.00p | 13964 |
12/04/2019 | 2,490.00p | 2,530.00p | 2,480.00p | 2,500.00p | 9620 |
11/04/2019 | 2,460.00p | 2,600.00p | 2,450.00p | 2,490.00p | 39941 |
10/04/2019 | 2,540.00p | 2,560.00p | 2,509.50p | 2,510.00p | 631598 |
09/04/2019 | 2,530.00p | 2,540.00p | 2,490.00p | 2,540.00p | 33675 |
08/04/2019 | 2,540.00p | 2,540.00p | 2,480.00p | 2,500.00p | 19718 |
05/04/2019 | 2,490.00p | 2,540.00p | 2,480.00p | 2,510.00p | 17998 |
04/04/2019 | 2,490.00p | 2,540.00p | 2,490.00p | 2,530.00p | 633558 |
03/04/2019 | 2,580.00p | 2,580.00p | 2,504.62p | 2,530.00p | 16985 |
02/04/2019 | 2,580.00p | 2,580.00p | 2,520.00p | 2,550.00p | 13906 |
01/04/2019 | 2,590.00p | 2,599.00p | 2,520.00p | 2,550.00p | 26031 |
29/03/2019 | 2,540.00p | 2,640.00p | 2,506.40p | 2,600.00p | 580777 |
28/03/2019 | 2,440.00p | 2,530.00p | 2,410.00p | 2,500.00p | 421517 |
27/03/2019 | 2,480.00p | 2,480.00p | 2,329.50p | 2,340.00p | 33352 |
26/03/2019 | 2,400.00p | 2,400.00p | 2,370.00p | 2,370.00p | 11643 |
25/03/2019 | 2,380.00p | 2,400.00p | 2,360.00p | 2,380.00p | 11030 |
22/03/2019 | 2,460.00p | 2,460.00p | 2,380.00p | 2,380.00p | 5979 |
21/03/2019 | 2,390.00p | 2,400.00p | 2,370.00p | 2,400.00p | 30167 |
20/03/2019 | 2,400.00p | 2,420.00p | 2,380.00p | 2,380.00p | 28066 |
19/03/2019 | 2,370.00p | 2,410.00p | 2,360.00p | 2,400.00p | 17902 |
18/03/2019 | 2,360.00p | 2,400.00p | 2,340.00p | 2,370.00p | 13951 |
15/03/2019 | 2,370.00p | 2,420.00p | 2,340.00p | 2,400.00p | 18689 |
14/03/2019 | 2,320.00p | 2,360.00p | 2,317.84p | 2,350.00p | 60718 |
13/03/2019 | 2,300.00p | 2,340.00p | 2,250.00p | 2,340.00p | 41187 |
12/03/2019 | 2,280.00p | 2,300.00p | 2,270.00p | 2,290.00p | 29119 |
11/03/2019 | 2,280.00p | 2,300.00p | 2,250.00p | 2,280.00p | 30620 |
08/03/2019 | 2,180.00p | 2,250.00p | 2,140.00p | 2,250.00p | 93218 |
07/03/2019 | 2,190.00p | 2,200.00p | 2,070.50p | 2,100.00p | 83456 |
06/03/2019 | 2,200.00p | 2,270.00p | 2,180.00p | 2,220.00p | 53127 |
05/03/2019 | 2,280.00p | 2,280.00p | 2,170.00p | 2,170.00p | 22552 |
04/03/2019 | 2,250.00p | 2,290.00p | 2,163.30p | 2,180.00p | 61058 |
01/03/2019 | 2,270.00p | 2,300.00p | 2,220.00p | 2,240.00p | 109393 |
28/02/2019 | 2,360.00p | 2,390.00p | 2,225.11p | 2,260.00p | 962960 |
27/02/2019 | 2,340.00p | 2,360.00p | 2,310.00p | 2,340.00p | 7329 |
26/02/2019 | 2,340.00p | 2,360.00p | 2,310.00p | 2,340.00p | 11460 |
25/02/2019 | 2,380.00p | 2,390.00p | 2,348.25p | 2,360.00p | 23761 |
22/02/2019 | 2,330.00p | 2,410.00p | 2,330.00p | 2,370.00p | 13865 |
21/02/2019 | 2,320.00p | 2,450.00p | 2,320.00p | 2,380.00p | 2859 |
20/02/2019 | 2,380.00p | 2,406.80p | 2,367.37p | 2,390.00p | 10362 |
19/02/2019 | 2,380.00p | 2,470.20p | 2,356.00p | 2,380.00p | 86467 |
18/02/2019 | 2,340.00p | 2,380.00p | 2,310.00p | 2,340.00p | 39133 |
15/02/2019 | 2,220.00p | 2,308.20p | 2,220.00p | 2,260.00p | 6164 |
14/02/2019 | 2,300.00p | 2,310.00p | 2,290.00p | 2,290.00p | 9272 |
13/02/2019 | 2,260.00p | 2,320.00p | 2,260.00p | 2,290.00p | 1781 |
12/02/2019 | 2,220.00p | 2,320.00p | 2,220.00p | 2,280.00p | 8335 |
11/02/2019 | 2,320.00p | 2,360.00p | 2,270.00p | 2,280.00p | 7443 |
08/02/2019 | 2,260.00p | 2,300.00p | 2,250.00p | 2,280.00p | 6573 |
07/02/2019 | 2,330.00p | 2,350.00p | 2,300.00p | 2,310.00p | 4118 |
06/02/2019 | 2,360.00p | 2,360.00p | 2,304.70p | 2,330.00p | 2969 |
05/02/2019 | 2,340.00p | 2,340.00p | 2,262.00p | 2,340.00p | 5838 |
04/02/2019 | 2,330.00p | 2,341.00p | 2,290.00p | 2,330.00p | 24033 |
01/02/2019 | 2,330.00p | 2,339.80p | 2,328.00p | 2,330.00p | 3267 |
31/01/2019 | 2,300.00p | 2,350.00p | 2,280.00p | 2,320.00p | 41193 |
30/01/2019 | 2,280.00p | 2,300.00p | 2,250.00p | 2,280.00p | 74980 |
29/01/2019 | 2,300.00p | 2,300.00p | 2,270.00p | 2,280.00p | 8567 |
28/01/2019 | 2,200.00p | 2,280.00p | 2,156.60p | 2,260.00p | 43915 |
25/01/2019 | 2,200.00p | 2,216.00p | 2,130.00p | 2,160.00p | 41502 |
24/01/2019 | 2,240.00p | 2,250.00p | 2,182.00p | 2,210.00p | 48734 |
23/01/2019 | 2,300.00p | 2,330.00p | 2,240.00p | 2,260.00p | 35321 |
22/01/2019 | 2,300.00p | 2,320.00p | 2,260.00p | 2,290.00p | 9084 |
21/01/2019 | 2,360.00p | 2,360.00p | 2,310.00p | 2,330.00p | 24945 |
18/01/2019 | 2,300.00p | 2,380.00p | 2,300.00p | 2,360.00p | 11614 |
17/01/2019 | 2,370.00p | 2,370.00p | 2,317.20p | 2,360.00p | 1585 |
16/01/2019 | 2,360.00p | 2,371.00p | 2,310.00p | 2,360.00p | 3850 |
15/01/2019 | 2,330.00p | 2,390.00p | 2,330.00p | 2,360.00p | 1388 |
14/01/2019 | 2,350.00p | 2,360.00p | 2,310.00p | 2,330.00p | 13420 |
11/01/2019 | 2,360.00p | 2,380.00p | 2,340.00p | 2,350.00p | 12434 |
10/01/2019 | 2,390.00p | 2,400.00p | 2,350.00p | 2,380.00p | 12750 |
09/01/2019 | 2,360.00p | 2,360.00p | 2,280.00p | 2,320.00p | 27163 |
08/01/2019 | 2,320.00p | 2,352.00p | 2,320.00p | 2,330.00p | 6674 |
07/01/2019 | 2,310.00p | 2,340.00p | 2,310.00p | 2,340.00p | 10588 |
04/01/2019 | 2,300.00p | 2,340.00p | 2,300.00p | 2,340.00p | 1858 |
03/01/2019 | 2,340.00p | 2,340.00p | 2,270.00p | 2,310.00p | 17194 |
02/01/2019 | 2,310.00p | 2,330.00p | 2,270.00p | 2,290.00p | 16342 |
31/12/2018 | 2,280.00p | 2,340.00p | 2,280.00p | 2,340.00p | 1094 |
28/12/2018 | 2,290.00p | 2,310.00p | 2,250.00p | 2,290.00p | 4643 |
27/12/2018 | 2,240.00p | 2,300.00p | 2,240.00p | 2,300.00p | 7751 |
24/12/2018 | 2,200.00p | 2,270.00p | 2,156.00p | 2,270.00p | 4144 |
21/12/2018 | 2,280.00p | 2,300.00p | 2,210.00p | 2,300.00p | 63631 |
20/12/2018 | 2,260.00p | 2,280.00p | 2,230.00p | 2,240.00p | 43475 |
19/12/2018 | 2,150.00p | 2,276.00p | 2,150.00p | 2,250.00p | 8009 |
18/12/2018 | 2,180.00p | 2,270.00p | 2,176.00p | 2,260.00p | 27352 |
17/12/2018 | 2,310.00p | 2,320.00p | 2,170.00p | 2,190.00p | 31991 |
14/12/2018 | 2,280.00p | 2,340.00p | 2,252.00p | 2,310.00p | 4837 |
13/12/2018 | 2,200.00p | 2,300.00p | 2,200.00p | 2,280.00p | 1138934 |
12/12/2018 | 2,310.00p | 2,357.60p | 2,249.00p | 2,330.00p | 5016 |
11/12/2018 | 2,260.00p | 2,360.70p | 2,260.00p | 2,320.00p | 3831 |
10/12/2018 | 2,260.00p | 2,300.00p | 2,260.00p | 2,290.00p | 3394 |
07/12/2018 | 2,240.00p | 2,340.00p | 2,236.00p | 2,280.00p | 13229 |
06/12/2018 | 2,380.00p | 2,380.00p | 2,211.56p | 2,220.00p | 34655 |
05/12/2018 | 2,400.00p | 2,428.40p | 2,342.00p | 2,380.00p | 76083 |
04/12/2018 | 2,320.00p | 2,400.00p | 2,320.00p | 2,360.00p | 28254 |
03/12/2018 | 2,200.00p | 2,380.00p | 2,200.00p | 2,320.00p | 57287 |
30/11/2018 | 2,120.00p | 2,150.00p | 2,120.00p | 2,120.00p | 5239 |
29/11/2018 | 2,120.00p | 2,147.98p | 2,120.00p | 2,120.00p | 2912 |
28/11/2018 | 2,110.00p | 2,170.00p | 2,110.00p | 2,150.00p | 30246 |
27/11/2018 | 2,140.00p | 2,153.17p | 2,100.00p | 2,120.00p | 8823 |
26/11/2018 | 2,160.00p | 2,186.00p | 2,100.00p | 2,140.00p | 4654 |
23/11/2018 | 2,200.00p | 2,240.00p | 2,120.00p | 2,160.00p | 28790 |
22/11/2018 | 2,200.00p | 2,300.00p | 2,180.00p | 2,210.00p | 17168 |
21/11/2018 | 2,210.00p | 2,240.00p | 2,210.00p | 2,210.00p | 39316 |
20/11/2018 | 2,200.00p | 2,230.00p | 2,200.00p | 2,230.00p | 17443 |
19/11/2018 | 2,200.00p | 2,220.00p | 2,120.00p | 2,220.00p | 12112 |
16/11/2018 | 2,200.00p | 2,260.00p | 2,200.00p | 2,220.00p | 34518 |
15/11/2018 | 2,380.00p | 2,380.00p | 2,200.00p | 2,220.00p | 18752 |
14/11/2018 | 2,260.00p | 2,320.00p | 2,160.00p | 2,290.00p | 23342 |
13/11/2018 | 2,330.00p | 2,330.00p | 2,290.00p | 2,310.00p | 5297 |
12/11/2018 | 2,310.00p | 2,360.00p | 2,260.00p | 2,330.00p | 2875 |
09/11/2018 | 2,330.00p | 2,370.00p | 2,250.00p | 2,360.00p | 5503 |
08/11/2018 | 2,360.00p | 2,400.00p | 2,350.00p | 2,380.00p | 2791 |
07/11/2018 | 2,390.00p | 2,400.00p | 2,340.00p | 2,380.00p | 2312 |
06/11/2018 | 2,370.00p | 2,370.00p | 2,290.00p | 2,370.00p | 29654 |
05/11/2018 | 2,360.00p | 2,370.00p | 2,320.00p | 2,370.00p | 2372 |
02/11/2018 | 2,350.00p | 2,396.70p | 2,330.00p | 2,370.00p | 21974 |
01/11/2018 | 2,320.00p | 2,370.00p | 2,303.30p | 2,350.00p | 21334 |
31/10/2018 | 2,210.00p | 2,350.00p | 2,210.00p | 2,340.00p | 48246 |
30/10/2018 | 2,290.00p | 2,290.00p | 2,220.00p | 2,240.00p | 3052 |
29/10/2018 | 2,300.00p | 2,300.00p | 2,220.00p | 2,240.00p | 7781 |
*Close Price adjusted for both dividends and splits