Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/05/2020 | 2,883.50p | 2,892.50p | 2,814.50p | 2,840.50p | 3256216 |
18/05/2020 | 2,786.50p | 2,849.50p | 2,780.50p | 2,841.50p | 2448779 |
15/05/2020 | 2,715.00p | 2,762.50p | 2,705.00p | 2,743.00p | 3352314 |
14/05/2020 | 2,777.50p | 2,784.50p | 2,687.50p | 2,695.50p | 5061208 |
13/05/2020 | 2,858.50p | 2,872.00p | 2,816.00p | 2,822.50p | 3252612 |
12/05/2020 | 2,815.50p | 2,896.91p | 2,809.50p | 2,884.00p | 3821358 |
11/05/2020 | 2,791.50p | 2,837.00p | 2,782.48p | 2,831.00p | 2587617 |
07/05/2020 | 2,771.50p | 2,792.50p | 2,754.50p | 2,778.00p | 3507618 |
06/05/2020 | 2,714.00p | 2,764.00p | 2,708.50p | 2,764.00p | 3309051 |
05/05/2020 | 2,754.50p | 2,777.00p | 2,698.50p | 2,712.50p | 3367860 |
04/05/2020 | 2,731.00p | 2,753.28p | 2,717.00p | 2,734.50p | 3624247 |
01/05/2020 | 2,730.00p | 2,772.00p | 2,680.00p | 2,765.50p | 2640541 |
30/04/2020 | 2,764.00p | 2,807.91p | 2,730.50p | 2,750.00p | 5201253 |
29/04/2020 | 2,771.50p | 2,778.00p | 2,731.50p | 2,766.50p | 3039659 |
28/04/2020 | 2,712.00p | 2,768.50p | 2,698.00p | 2,763.50p | 3425965 |
27/04/2020 | 2,670.00p | 2,727.50p | 2,655.00p | 2,725.00p | 3475061 |
24/04/2020 | 2,640.50p | 2,673.50p | 2,630.00p | 2,655.00p | 4278856 |
23/04/2020 | 2,660.00p | 2,686.00p | 2,624.00p | 2,686.00p | 3831519 |
22/04/2020 | 2,610.00p | 2,660.50p | 2,596.00p | 2,658.00p | 3584742 |
21/04/2020 | 2,685.00p | 2,702.50p | 2,580.50p | 2,580.50p | 4131866 |
20/04/2020 | 2,684.00p | 2,707.16p | 2,659.00p | 2,699.50p | 3291210 |
17/04/2020 | 2,710.00p | 2,764.00p | 2,672.50p | 2,711.00p | 5159578 |
16/04/2020 | 2,643.00p | 2,659.50p | 2,605.00p | 2,642.00p | 3412906 |
15/04/2020 | 2,612.00p | 2,673.38p | 2,586.00p | 2,620.00p | 4898688 |
14/04/2020 | 2,623.50p | 2,642.00p | 2,578.00p | 2,624.00p | 3731979 |
09/04/2020 | 2,530.00p | 2,633.00p | 2,520.55p | 2,633.00p | 4053275 |
08/04/2020 | 2,545.00p | 2,584.00p | 2,496.00p | 2,522.00p | 4201125 |
07/04/2020 | 2,584.50p | 2,618.50p | 2,528.00p | 2,569.00p | 3987813 |
06/04/2020 | 2,491.50p | 2,553.50p | 2,486.50p | 2,553.50p | 3195677 |
03/04/2020 | 2,463.00p | 2,474.00p | 2,422.00p | 2,458.00p | 3862945 |
02/04/2020 | 2,478.00p | 2,511.00p | 2,438.50p | 2,468.50p | 4224674 |
01/04/2020 | 2,512.50p | 2,573.50p | 2,436.00p | 2,463.00p | 4923288 |
31/03/2020 | 2,601.50p | 2,601.50p | 2,495.50p | 2,586.50p | 5850552 |
30/03/2020 | 2,519.00p | 2,591.00p | 2,444.50p | 2,574.50p | 4856732 |
27/03/2020 | 2,603.50p | 2,637.50p | 2,472.50p | 2,512.50p | 6608611 |
26/03/2020 | 2,443.50p | 2,684.00p | 2,415.00p | 2,684.00p | 8284582 |
25/03/2020 | 2,438.50p | 2,517.00p | 2,335.00p | 2,512.50p | 6852418 |
24/03/2020 | 2,193.00p | 2,396.00p | 2,050.60p | 2,396.00p | 6825094 |
23/03/2020 | 2,289.50p | 2,409.91p | 2,170.50p | 2,216.50p | 8512498 |
20/03/2020 | 2,512.50p | 2,551.00p | 2,358.00p | 2,427.50p | 10105243 |
19/03/2020 | 2,249.00p | 2,410.00p | 2,193.00p | 2,400.50p | 8629100 |
18/03/2020 | 2,283.50p | 2,302.00p | 2,138.87p | 2,200.00p | 10271945 |
17/03/2020 | 2,424.00p | 2,443.50p | 2,203.00p | 2,338.50p | 10896586 |
16/03/2020 | 2,349.00p | 2,388.50p | 2,245.00p | 2,353.50p | 8901263 |
13/03/2020 | 2,541.50p | 2,583.50p | 2,397.50p | 2,442.00p | 9197195 |
12/03/2020 | 2,461.00p | 2,481.95p | 2,326.50p | 2,376.00p | 9205518 |
11/03/2020 | 2,641.00p | 2,646.50p | 2,551.00p | 2,552.50p | 4888999 |
10/03/2020 | 2,635.50p | 2,672.50p | 2,577.70p | 2,599.00p | 6611187 |
09/03/2020 | 2,646.50p | 2,668.00p | 2,569.50p | 2,616.00p | 8844426 |
06/03/2020 | 2,755.00p | 2,776.00p | 2,698.00p | 2,740.00p | 5740041 |
05/03/2020 | 2,845.50p | 2,848.50p | 2,765.50p | 2,806.50p | 5190350 |
04/03/2020 | 2,826.00p | 2,875.50p | 2,805.50p | 2,832.50p | 4180437 |
03/03/2020 | 2,842.00p | 2,871.50p | 2,810.00p | 2,820.50p | 5558538 |
02/03/2020 | 2,875.00p | 2,880.50p | 2,753.00p | 2,811.50p | 7970239 |
28/02/2020 | 2,775.50p | 2,820.00p | 2,682.00p | 2,765.50p | 10115278 |
27/02/2020 | 2,871.00p | 2,905.00p | 2,820.00p | 2,820.00p | 4537982 |
26/02/2020 | 2,899.50p | 2,939.00p | 2,867.00p | 2,933.50p | 4884524 |
25/02/2020 | 3,019.00p | 3,028.25p | 2,960.00p | 2,960.00p | 3105000 |
24/02/2020 | 3,065.50p | 3,069.00p | 2,997.50p | 3,012.00p | 4675471 |
21/02/2020 | 3,113.50p | 3,130.00p | 3,094.50p | 3,099.50p | 4604567 |
20/02/2020 | 3,136.00p | 3,147.50p | 3,112.00p | 3,123.00p | 2504773 |
19/02/2020 | 3,111.00p | 3,150.18p | 3,103.50p | 3,141.00p | 2365124 |
18/02/2020 | 3,070.50p | 3,117.00p | 3,070.50p | 3,107.50p | 2244351 |
17/02/2020 | 3,094.50p | 3,096.00p | 3,077.00p | 3,090.00p | 1313445 |
14/02/2020 | 3,068.00p | 3,089.00p | 3,053.00p | 3,079.50p | 2416363 |
13/02/2020 | 3,086.00p | 3,170.00p | 3,052.50p | 3,071.00p | 3417353 |
12/02/2020 | 3,123.00p | 3,133.50p | 3,094.50p | 3,098.00p | 2496036 |
11/02/2020 | 3,147.00p | 3,165.50p | 3,114.00p | 3,114.00p | 3066265 |
10/02/2020 | 3,173.50p | 3,178.00p | 3,130.00p | 3,134.50p | 2559873 |
07/02/2020 | 3,200.00p | 3,208.50p | 3,163.50p | 3,163.50p | 2970583 |
06/02/2020 | 3,143.00p | 3,209.50p | 3,140.00p | 3,202.00p | 5924964 |
05/02/2020 | 3,125.50p | 3,175.50p | 3,118.50p | 3,149.00p | 3964948 |
04/02/2020 | 3,117.50p | 3,160.50p | 3,111.00p | 3,140.50p | 5356145 |
03/02/2020 | 3,009.00p | 3,102.00p | 3,005.02p | 3,098.00p | 4671052 |
31/01/2020 | 3,010.00p | 3,039.50p | 2,970.00p | 3,010.00p | 4463728 |
30/01/2020 | 3,068.00p | 3,166.50p | 3,011.00p | 3,029.00p | 5983651 |
29/01/2020 | 3,121.00p | 3,148.00p | 3,069.00p | 3,110.00p | 5094593 |
28/01/2020 | 3,170.00p | 3,174.30p | 3,101.00p | 3,146.50p | 4489231 |
27/01/2020 | 3,205.00p | 3,230.00p | 3,184.50p | 3,192.50p | 3605422 |
24/01/2020 | 3,200.00p | 3,277.00p | 3,195.00p | 3,240.00p | 2859882 |
23/01/2020 | 3,229.00p | 3,233.50p | 3,211.00p | 3,217.00p | 2617976 |
22/01/2020 | 3,260.50p | 3,275.50p | 3,221.50p | 3,222.00p | 3441943 |
21/01/2020 | 3,266.00p | 3,266.00p | 3,221.50p | 3,252.00p | 2483874 |
20/01/2020 | 3,272.00p | 3,281.00p | 3,251.50p | 3,272.50p | 1368735 |
17/01/2020 | 3,259.00p | 3,291.50p | 3,251.00p | 3,281.00p | 3714771 |
16/01/2020 | 3,255.00p | 3,297.00p | 3,241.90p | 3,250.50p | 2148467 |
15/01/2020 | 3,236.00p | 3,276.00p | 3,231.34p | 3,276.00p | 2867022 |
14/01/2020 | 3,225.00p | 3,257.67p | 3,220.50p | 3,231.00p | 2495009 |
13/01/2020 | 3,243.50p | 3,250.00p | 3,216.50p | 3,232.50p | 2616532 |
10/01/2020 | 3,249.00p | 3,272.00p | 3,234.00p | 3,245.00p | 2531101 |
09/01/2020 | 3,225.00p | 3,266.00p | 3,213.50p | 3,245.50p | 2732678 |
08/01/2020 | 3,160.00p | 3,224.50p | 3,154.21p | 3,208.50p | 3572461 |
07/01/2020 | 3,189.00p | 3,197.00p | 3,165.50p | 3,184.50p | 2539321 |
06/01/2020 | 3,176.50p | 3,191.50p | 3,148.50p | 3,183.50p | 2410654 |
03/01/2020 | 3,167.00p | 3,191.00p | 3,157.50p | 3,189.50p | 2133795 |
02/01/2020 | 3,190.00p | 3,211.00p | 3,157.69p | 3,183.00p | 2201598 |
31/12/2019 | 3,193.00p | 3,214.00p | 3,176.00p | 3,200.50p | 976940 |
30/12/2019 | 3,241.00p | 3,241.81p | 3,205.00p | 3,205.00p | 1561084 |
27/12/2019 | 3,217.00p | 3,243.00p | 3,185.00p | 3,229.00p | 1342486 |
24/12/2019 | 3,221.50p | 3,221.50p | 3,194.50p | 3,220.00p | 493647 |
23/12/2019 | 3,200.50p | 3,240.81p | 3,183.70p | 3,228.00p | 2214835 |
20/12/2019 | 3,166.50p | 3,192.00p | 3,149.50p | 3,190.00p | 7292422 |
19/12/2019 | 3,150.00p | 3,191.67p | 3,144.50p | 3,156.00p | 4298844 |
18/12/2019 | 3,150.00p | 3,176.92p | 3,142.51p | 3,148.00p | 3788820 |
17/12/2019 | 3,091.00p | 3,155.00p | 3,085.50p | 3,155.00p | 5185665 |
16/12/2019 | 3,049.50p | 3,134.00p | 3,048.50p | 3,114.50p | 3566270 |
13/12/2019 | 2,969.00p | 3,068.50p | 2,940.50p | 3,051.00p | 5433621 |
12/12/2019 | 3,067.00p | 3,101.00p | 3,060.00p | 3,060.00p | 3451619 |
11/12/2019 | 3,068.00p | 3,089.50p | 3,056.50p | 3,080.00p | 3820524 |
10/12/2019 | 3,078.00p | 3,083.50p | 3,037.15p | 3,072.50p | 4058542 |
09/12/2019 | 3,090.00p | 3,098.07p | 3,064.70p | 3,076.00p | 2508136 |
06/12/2019 | 3,061.50p | 3,108.94p | 3,046.50p | 3,100.50p | 2220232 |
05/12/2019 | 3,088.00p | 3,088.00p | 3,058.50p | 3,059.00p | 3195793 |
04/12/2019 | 3,104.50p | 3,110.50p | 3,063.50p | 3,083.50p | 3832217 |
03/12/2019 | 3,152.00p | 3,156.50p | 3,114.00p | 3,117.50p | 3992937 |
02/12/2019 | 3,167.00p | 3,189.50p | 3,124.00p | 3,124.00p | 3455271 |
29/11/2019 | 3,186.50p | 3,204.50p | 3,165.00p | 3,165.00p | 2767728 |
28/11/2019 | 3,165.00p | 3,204.22p | 3,158.62p | 3,189.50p | 1632613 |
27/11/2019 | 3,200.50p | 3,202.93p | 3,179.50p | 3,189.00p | 3133054 |
26/11/2019 | 3,167.50p | 3,208.50p | 3,151.00p | 3,192.50p | 6069614 |
25/11/2019 | 3,114.00p | 3,168.00p | 3,106.00p | 3,151.50p | 3433988 |
22/11/2019 | 3,101.00p | 3,126.00p | 3,084.50p | 3,119.50p | 2731927 |
21/11/2019 | 3,121.00p | 3,124.00p | 3,086.00p | 3,098.50p | 3094162 |
20/11/2019 | 3,122.00p | 3,151.00p | 3,108.50p | 3,114.00p | 4358411 |
19/11/2019 | 3,096.50p | 3,122.50p | 3,092.50p | 3,118.50p | 2865647 |
18/11/2019 | 3,097.50p | 3,111.00p | 3,072.00p | 3,107.00p | 2765288 |
15/11/2019 | 3,137.00p | 3,140.00p | 3,084.00p | 3,096.50p | 2835402 |
14/11/2019 | 3,126.50p | 3,151.00p | 3,112.00p | 3,123.50p | 2981862 |
13/11/2019 | 3,067.50p | 3,119.00p | 3,067.50p | 3,116.00p | 2841446 |
12/11/2019 | 3,105.50p | 3,108.00p | 3,060.00p | 3,060.00p | 4236576 |
11/11/2019 | 3,103.50p | 3,116.00p | 3,080.00p | 3,109.00p | 5358177 |
08/11/2019 | 3,119.50p | 3,125.00p | 3,090.00p | 3,090.00p | 3416185 |
07/11/2019 | 3,127.50p | 3,140.50p | 3,105.34p | 3,116.00p | 2856987 |
06/11/2019 | 3,093.00p | 3,134.00p | 3,079.50p | 3,125.00p | 2239818 |
05/11/2019 | 3,123.00p | 3,150.00p | 3,098.00p | 3,101.50p | 3669767 |
04/11/2019 | 3,154.00p | 3,162.50p | 3,126.00p | 3,130.50p | 2892167 |
01/11/2019 | 3,168.50p | 3,189.00p | 3,149.50p | 3,154.00p | 2527236 |
31/10/2019 | 3,186.00p | 3,217.50p | 3,153.50p | 3,164.50p | 3159761 |
30/10/2019 | 3,098.00p | 3,178.00p | 3,094.00p | 3,178.00p | 3928994 |
29/10/2019 | 3,075.50p | 3,114.00p | 3,074.50p | 3,105.50p | 2846097 |
28/10/2019 | 3,106.00p | 3,117.50p | 3,079.00p | 3,097.00p | 3400290 |
25/10/2019 | 3,125.00p | 3,147.50p | 3,115.50p | 3,121.00p | 2879513 |
24/10/2019 | 3,093.50p | 3,150.50p | 3,090.00p | 3,142.00p | 2934055 |
23/10/2019 | 3,118.00p | 3,134.73p | 3,090.50p | 3,123.50p | 2777443 |
22/10/2019 | 3,105.50p | 3,132.50p | 3,077.00p | 3,114.50p | 2395256 |
21/10/2019 | 3,107.00p | 3,122.00p | 3,059.50p | 3,096.00p | 3158319 |
18/10/2019 | 3,150.00p | 3,150.00p | 3,106.50p | 3,116.50p | 3350693 |
17/10/2019 | 3,148.50p | 3,162.00p | 3,091.50p | 3,146.00p | 4732788 |
16/10/2019 | 3,165.00p | 3,222.00p | 3,141.50p | 3,163.00p | 4037596 |
15/10/2019 | 3,232.50p | 3,234.50p | 3,155.50p | 3,164.00p | 5137840 |
14/10/2019 | 3,236.00p | 3,248.00p | 3,213.50p | 3,230.50p | 2294964 |
11/10/2019 | 3,298.00p | 3,305.50p | 3,188.50p | 3,210.00p | 6332883 |
10/10/2019 | 3,360.00p | 3,364.50p | 3,317.00p | 3,321.50p | 2967774 |
09/10/2019 | 3,330.50p | 3,369.50p | 3,317.32p | 3,355.00p | 3705005 |
08/10/2019 | 3,329.00p | 3,358.00p | 3,315.00p | 3,320.00p | 3593554 |
07/10/2019 | 3,310.50p | 3,339.50p | 3,297.50p | 3,328.00p | 2191597 |
04/10/2019 | 3,286.50p | 3,305.50p | 3,263.50p | 3,288.50p | 2345245 |
03/10/2019 | 3,245.00p | 3,287.00p | 3,231.00p | 3,279.00p | 5241093 |
02/10/2019 | 3,324.50p | 3,331.50p | 3,215.50p | 3,218.50p | 4067225 |
01/10/2019 | 3,335.00p | 3,346.00p | 3,291.00p | 3,318.50p | 3271015 |
30/09/2019 | 3,316.50p | 3,353.50p | 3,289.00p | 3,333.00p | 3723652 |
27/09/2019 | 3,292.50p | 3,331.50p | 3,287.50p | 3,299.50p | 3314509 |
26/09/2019 | 3,226.00p | 3,291.50p | 3,210.50p | 3,282.00p | 3288711 |
25/09/2019 | 3,237.00p | 3,252.00p | 3,215.00p | 3,233.00p | 2979006 |
24/09/2019 | 3,264.00p | 3,276.00p | 3,232.65p | 3,259.50p | 3621977 |
23/09/2019 | 3,238.00p | 3,266.50p | 3,232.00p | 3,247.50p | 3313268 |
20/09/2019 | 3,246.50p | 3,270.00p | 3,217.50p | 3,222.00p | 9062476 |
19/09/2019 | 3,220.00p | 3,282.50p | 3,210.50p | 3,263.50p | 3375630 |
18/09/2019 | 3,273.00p | 3,295.50p | 3,247.50p | 3,269.50p | 4065712 |
17/09/2019 | 3,246.00p | 3,289.00p | 3,218.90p | 3,278.50p | 3124060 |
16/09/2019 | 3,250.50p | 3,297.00p | 3,236.00p | 3,236.50p | 4129961 |
13/09/2019 | 3,353.00p | 3,369.50p | 3,258.50p | 3,280.50p | 5853313 |
12/09/2019 | 3,359.50p | 3,401.50p | 3,333.00p | 3,381.50p | 2864875 |
11/09/2019 | 3,336.50p | 3,371.50p | 3,306.00p | 3,362.50p | 3225267 |
10/09/2019 | 3,371.00p | 3,378.00p | 3,301.00p | 3,330.00p | 4721874 |
09/09/2019 | 3,452.50p | 3,471.00p | 3,363.50p | 3,377.50p | 3586345 |
06/09/2019 | 3,412.00p | 3,495.00p | 3,410.50p | 3,458.50p | 4271224 |
05/09/2019 | 3,611.00p | 3,619.00p | 3,489.00p | 3,489.00p | 4066765 |
04/09/2019 | 3,605.00p | 3,633.50p | 3,586.00p | 3,610.00p | 2763023 |
03/09/2019 | 3,590.50p | 3,625.50p | 3,580.84p | 3,625.50p | 3214785 |
02/09/2019 | 3,513.00p | 3,603.00p | 3,513.00p | 3,591.00p | 2170822 |
30/08/2019 | 3,482.50p | 3,532.00p | 3,478.00p | 3,503.50p | 2745329 |
29/08/2019 | 3,445.00p | 3,500.50p | 3,433.50p | 3,490.00p | 2512136 |
28/08/2019 | 3,439.00p | 3,454.50p | 3,415.00p | 3,454.50p | 3121367 |
27/08/2019 | 3,379.50p | 3,444.50p | 3,379.50p | 3,444.50p | 5365934 |
23/08/2019 | 3,435.00p | 3,464.00p | 3,415.50p | 3,418.00p | 2214423 |
22/08/2019 | 3,471.50p | 3,497.50p | 3,409.00p | 3,421.00p | 3360378 |
21/08/2019 | 3,440.50p | 3,487.50p | 3,432.50p | 3,485.50p | 2495183 |
20/08/2019 | 3,450.00p | 3,504.53p | 3,440.00p | 3,443.00p | 3062023 |
19/08/2019 | 3,464.50p | 3,479.00p | 3,446.00p | 3,446.00p | 2036503 |
16/08/2019 | 3,475.00p | 3,475.00p | 3,432.27p | 3,452.00p | 3365955 |
15/08/2019 | 3,409.00p | 3,441.50p | 3,388.95p | 3,415.50p | 3331537 |
14/08/2019 | 3,399.50p | 3,443.50p | 3,381.00p | 3,407.00p | 3524033 |
13/08/2019 | 3,439.00p | 3,451.00p | 3,381.23p | 3,399.50p | 3115655 |
12/08/2019 | 3,401.50p | 3,437.50p | 3,398.00p | 3,424.00p | 2298053 |
09/08/2019 | 3,364.50p | 3,403.50p | 3,341.50p | 3,385.00p | 2808082 |
08/08/2019 | 3,359.50p | 3,392.50p | 3,309.50p | 3,362.00p | 3852532 |
07/08/2019 | 3,367.00p | 3,391.00p | 3,351.00p | 3,379.00p | 2807424 |
06/08/2019 | 3,370.50p | 3,393.00p | 3,345.50p | 3,353.50p | 2909240 |
05/08/2019 | 3,421.00p | 3,462.00p | 3,379.50p | 3,382.00p | 4064501 |
*Close Price adjusted for both dividends and splits