Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/05/2020 | 6,135.00p | 6,190.00p | 5,936.65p | 6,115.00p | 121627 |
08/05/2020 | 5,870.00p | 6,059.38p | 5,725.00p | 5,995.00p | 113620 |
07/05/2020 | 5,870.00p | 6,059.38p | 5,725.00p | 5,995.00p | 112105 |
06/05/2020 | 5,900.00p | 6,010.00p | 5,730.00p | 5,860.00p | 109075 |
05/05/2020 | 6,030.00p | 6,055.00p | 5,925.00p | 5,960.00p | 76103 |
04/05/2020 | 5,900.00p | 5,975.00p | 5,727.10p | 5,955.00p | 132105 |
01/05/2020 | 6,000.00p | 6,164.23p | 5,825.13p | 5,970.00p | 93259 |
30/04/2020 | 6,200.00p | 6,330.00p | 5,895.00p | 6,020.00p | 197859 |
29/04/2020 | 5,845.00p | 6,165.00p | 5,750.00p | 6,125.00p | 182818 |
28/04/2020 | 5,430.00p | 6,070.00p | 5,421.10p | 5,805.00p | 209765 |
27/04/2020 | 5,130.00p | 5,406.23p | 5,130.00p | 5,320.00p | 116987 |
24/04/2020 | 5,005.00p | 5,191.20p | 4,982.10p | 5,165.00p | 76355 |
23/04/2020 | 5,020.00p | 5,263.49p | 5,020.00p | 5,125.00p | 106734 |
22/04/2020 | 5,020.00p | 5,150.00p | 4,839.43p | 5,020.00p | 165408 |
21/04/2020 | 5,045.00p | 5,126.36p | 4,980.67p | 5,020.00p | 140783 |
20/04/2020 | 4,994.00p | 5,120.00p | 4,928.00p | 5,060.00p | 137665 |
17/04/2020 | 4,792.00p | 5,015.00p | 4,708.00p | 4,938.00p | 172499 |
16/04/2020 | 4,912.00p | 4,960.00p | 4,654.00p | 4,702.00p | 212738 |
15/04/2020 | 5,025.00p | 5,065.00p | 4,778.00p | 4,832.00p | 135982 |
14/04/2020 | 4,900.00p | 5,105.00p | 4,822.00p | 5,070.00p | 368020 |
09/04/2020 | 4,904.00p | 5,105.00p | 4,728.00p | 4,836.00p | 222726 |
08/04/2020 | 4,620.00p | 4,896.00p | 4,586.00p | 4,896.00p | 193254 |
07/04/2020 | 4,634.00p | 4,944.00p | 4,580.00p | 4,622.00p | 357541 |
06/04/2020 | 4,264.00p | 4,613.12p | 4,250.00p | 4,542.00p | 309732 |
03/04/2020 | 4,278.00p | 4,278.00p | 4,118.00p | 4,168.00p | 104301 |
02/04/2020 | 4,162.00p | 4,272.00p | 4,123.95p | 4,246.00p | 115655 |
01/04/2020 | 4,300.00p | 4,300.00p | 4,060.00p | 4,166.00p | 223100 |
31/03/2020 | 4,420.00p | 4,558.00p | 4,272.00p | 4,330.00p | 173490 |
30/03/2020 | 4,142.00p | 4,350.00p | 3,870.00p | 4,350.00p | 172204 |
27/03/2020 | 4,500.00p | 4,592.24p | 4,068.00p | 4,140.00p | 144832 |
26/03/2020 | 4,568.00p | 4,635.15p | 4,174.00p | 4,456.00p | 215037 |
25/03/2020 | 4,130.00p | 4,669.22p | 4,108.00p | 4,612.00p | 246990 |
24/03/2020 | 4,262.00p | 4,528.00p | 3,846.00p | 4,106.00p | 237771 |
23/03/2020 | 3,778.00p | 4,330.00p | 3,564.00p | 4,292.00p | 242898 |
20/03/2020 | 3,692.00p | 4,440.00p | 3,606.00p | 3,970.00p | 362195 |
19/03/2020 | 4,098.00p | 4,140.00p | 3,572.00p | 3,590.00p | 220045 |
18/03/2020 | 4,260.00p | 4,262.00p | 3,988.00p | 4,032.00p | 207728 |
17/03/2020 | 4,792.00p | 4,868.00p | 3,970.65p | 4,266.00p | 234913 |
16/03/2020 | 4,992.00p | 5,095.00p | 4,542.00p | 4,740.00p | 207724 |
13/03/2020 | 5,315.00p | 5,669.53p | 5,185.00p | 5,280.00p | 133106 |
12/03/2020 | 5,525.00p | 5,580.00p | 5,142.70p | 5,190.00p | 158460 |
11/03/2020 | 5,865.00p | 5,904.44p | 5,700.00p | 5,760.00p | 354635 |
10/03/2020 | 6,005.00p | 6,111.96p | 5,710.00p | 5,775.00p | 117583 |
09/03/2020 | 5,885.00p | 6,070.00p | 5,530.19p | 5,965.00p | 145771 |
06/03/2020 | 6,050.00p | 6,295.00p | 5,968.15p | 6,185.00p | 167292 |
05/03/2020 | 6,725.00p | 6,740.00p | 6,195.52p | 6,285.00p | 88567 |
04/03/2020 | 6,580.00p | 6,845.00p | 6,525.00p | 6,655.00p | 124000 |
03/03/2020 | 6,350.00p | 6,675.00p | 6,325.00p | 6,615.00p | 135821 |
02/03/2020 | 6,470.00p | 6,635.00p | 6,225.00p | 6,270.00p | 139140 |
28/02/2020 | 6,230.00p | 6,365.00p | 6,070.00p | 6,300.00p | 188266 |
27/02/2020 | 6,680.00p | 6,680.00p | 6,260.15p | 6,380.00p | 128331 |
26/02/2020 | 6,580.00p | 6,715.00p | 6,445.00p | 6,690.00p | 98504 |
25/02/2020 | 6,850.00p | 6,945.00p | 6,575.00p | 6,645.00p | 95635 |
24/02/2020 | 7,065.00p | 7,080.00p | 6,766.96p | 6,850.00p | 120335 |
21/02/2020 | 7,080.00p | 7,183.46p | 7,070.00p | 7,115.00p | 35948 |
20/02/2020 | 7,100.00p | 7,235.00p | 7,015.00p | 7,120.00p | 46051 |
19/02/2020 | 7,070.00p | 7,200.00p | 7,000.00p | 7,080.00p | 59755 |
18/02/2020 | 6,865.00p | 6,980.00p | 6,850.00p | 6,965.00p | 63858 |
17/02/2020 | 6,905.00p | 6,955.00p | 6,705.00p | 6,935.00p | 89877 |
14/02/2020 | 7,100.00p | 7,125.00p | 6,874.99p | 6,900.00p | 80185 |
13/02/2020 | 7,130.00p | 7,155.00p | 6,935.00p | 7,125.00p | 92548 |
12/02/2020 | 7,080.00p | 7,165.00p | 7,022.68p | 7,120.00p | 89793 |
11/02/2020 | 7,180.00p | 7,200.00p | 7,029.53p | 7,110.00p | 170387 |
10/02/2020 | 7,345.00p | 7,370.00p | 7,055.00p | 7,110.00p | 119694 |
07/02/2020 | 7,195.00p | 7,375.00p | 7,155.00p | 7,350.00p | 154018 |
06/02/2020 | 7,150.00p | 7,180.00p | 6,980.00p | 7,180.00p | 86159 |
05/02/2020 | 6,920.00p | 7,140.00p | 6,835.00p | 7,050.00p | 118308 |
04/02/2020 | 6,605.00p | 6,835.00p | 6,605.00p | 6,800.00p | 99219 |
03/02/2020 | 6,620.00p | 6,710.00p | 6,517.51p | 6,665.00p | 101600 |
31/01/2020 | 6,775.00p | 6,775.00p | 6,599.60p | 6,635.00p | 60683 |
30/01/2020 | 6,710.00p | 6,755.00p | 6,583.30p | 6,655.00p | 53540 |
29/01/2020 | 6,775.00p | 6,810.00p | 6,670.00p | 6,710.00p | 75362 |
28/01/2020 | 6,820.00p | 6,830.00p | 6,751.00p | 6,780.00p | 42568 |
27/01/2020 | 6,840.00p | 6,840.00p | 6,730.00p | 6,780.00p | 53064 |
24/01/2020 | 6,935.00p | 6,935.00p | 6,700.00p | 6,825.00p | 76180 |
23/01/2020 | 6,800.00p | 6,845.00p | 6,710.46p | 6,775.00p | 82180 |
22/01/2020 | 6,900.00p | 6,910.00p | 6,805.00p | 6,805.00p | 60291 |
21/01/2020 | 6,900.00p | 6,980.35p | 6,730.00p | 6,900.00p | 52070 |
20/01/2020 | 6,970.00p | 7,135.00p | 6,892.10p | 6,900.00p | 67106 |
17/01/2020 | 6,700.00p | 7,125.00p | 6,689.91p | 7,005.00p | 129243 |
16/01/2020 | 6,795.00p | 6,800.00p | 6,660.00p | 6,695.00p | 98839 |
15/01/2020 | 7,000.00p | 7,125.00p | 6,705.00p | 6,755.00p | 172319 |
14/01/2020 | 6,430.00p | 7,081.85p | 6,425.00p | 6,960.00p | 372965 |
13/01/2020 | 6,585.00p | 6,618.35p | 6,365.00p | 6,375.00p | 177393 |
10/01/2020 | 6,625.00p | 6,625.00p | 6,380.00p | 6,420.00p | 280519 |
09/01/2020 | 6,340.00p | 6,538.70p | 6,300.00p | 6,530.00p | 290150 |
08/01/2020 | 6,240.00p | 6,360.72p | 6,220.00p | 6,290.00p | 49841 |
07/01/2020 | 6,225.00p | 6,310.00p | 6,205.00p | 6,270.00p | 148188 |
06/01/2020 | 6,225.00p | 6,314.85p | 6,105.00p | 6,225.00p | 49617 |
03/01/2020 | 6,055.00p | 6,165.00p | 6,030.00p | 6,165.00p | 79004 |
02/01/2020 | 6,165.00p | 6,175.37p | 5,975.00p | 6,065.00p | 41220 |
31/12/2019 | 6,110.00p | 6,175.00p | 6,100.45p | 6,105.00p | 11106 |
30/12/2019 | 6,145.00p | 6,165.00p | 6,089.10p | 6,135.00p | 42315 |
27/12/2019 | 6,215.00p | 6,254.09p | 6,075.00p | 6,095.00p | 23119 |
24/12/2019 | 6,030.00p | 6,175.00p | 6,030.00p | 6,170.00p | 10808 |
23/12/2019 | 6,020.00p | 6,123.94p | 6,001.11p | 6,085.00p | 39985 |
20/12/2019 | 5,975.00p | 6,002.50p | 5,935.00p | 5,990.00p | 63051 |
19/12/2019 | 5,900.00p | 6,010.00p | 5,890.96p | 5,995.00p | 59501 |
18/12/2019 | 5,840.00p | 5,965.00p | 5,770.00p | 5,965.00p | 66169 |
17/12/2019 | 5,820.00p | 5,836.41p | 5,655.00p | 5,780.00p | 69751 |
16/12/2019 | 5,665.00p | 5,896.59p | 5,620.00p | 5,890.00p | 144291 |
13/12/2019 | 5,555.00p | 5,905.00p | 5,555.00p | 5,690.00p | 190540 |
12/12/2019 | 5,525.00p | 5,570.00p | 5,440.00p | 5,500.00p | 118438 |
11/12/2019 | 5,660.00p | 5,683.69p | 5,527.29p | 5,580.00p | 78027 |
10/12/2019 | 5,720.00p | 5,720.00p | 5,625.00p | 5,660.00p | 53139 |
09/12/2019 | 5,655.00p | 5,728.40p | 5,607.29p | 5,715.00p | 50496 |
06/12/2019 | 5,740.00p | 5,815.00p | 5,695.00p | 5,750.00p | 70040 |
05/12/2019 | 5,750.00p | 5,820.00p | 5,695.00p | 5,740.00p | 42430 |
04/12/2019 | 5,710.00p | 5,735.00p | 5,640.00p | 5,735.00p | 44740 |
03/12/2019 | 5,670.00p | 5,718.39p | 5,635.00p | 5,665.00p | 35919 |
02/12/2019 | 5,800.00p | 5,800.00p | 5,660.00p | 5,690.00p | 39224 |
29/11/2019 | 5,885.00p | 5,885.00p | 5,678.94p | 5,730.00p | 53809 |
28/11/2019 | 5,665.00p | 5,885.00p | 5,653.20p | 5,845.00p | 67508 |
27/11/2019 | 5,660.00p | 5,750.00p | 5,647.07p | 5,720.00p | 95335 |
26/11/2019 | 5,765.00p | 5,845.00p | 5,690.00p | 5,725.00p | 74759 |
25/11/2019 | 5,680.00p | 5,810.00p | 5,672.63p | 5,780.00p | 55037 |
22/11/2019 | 5,705.00p | 5,785.00p | 5,635.00p | 5,685.00p | 100517 |
21/11/2019 | 5,665.00p | 5,770.00p | 5,649.25p | 5,765.00p | 55011 |
20/11/2019 | 5,615.00p | 5,810.00p | 5,606.00p | 5,695.00p | 61385 |
19/11/2019 | 5,755.00p | 5,810.00p | 5,615.00p | 5,710.00p | 51685 |
18/11/2019 | 5,635.00p | 5,765.00p | 5,635.00p | 5,740.00p | 40196 |
15/11/2019 | 5,480.00p | 5,650.00p | 5,470.00p | 5,635.00p | 43288 |
14/11/2019 | 5,660.00p | 5,660.00p | 5,485.00p | 5,540.00p | 36391 |
13/11/2019 | 5,275.00p | 5,665.00p | 5,275.00p | 5,645.00p | 67530 |
12/11/2019 | 5,545.00p | 5,545.00p | 5,210.19p | 5,365.00p | 112720 |
11/11/2019 | 5,385.00p | 5,573.76p | 5,380.00p | 5,480.00p | 104716 |
08/11/2019 | 4,924.00p | 5,445.00p | 4,800.00p | 5,375.00p | 245553 |
07/11/2019 | 4,560.00p | 4,600.02p | 4,482.00p | 4,506.00p | 49901 |
06/11/2019 | 4,576.00p | 4,600.00p | 4,500.00p | 4,522.00p | 235923 |
05/11/2019 | 4,558.00p | 4,558.00p | 4,442.90p | 4,530.00p | 38568 |
04/11/2019 | 4,566.00p | 4,566.00p | 4,460.00p | 4,484.00p | 37222 |
01/11/2019 | 4,454.00p | 4,606.00p | 4,436.00p | 4,528.00p | 117429 |
31/10/2019 | 4,524.00p | 4,558.00p | 4,427.62p | 4,470.00p | 47147 |
30/10/2019 | 4,418.00p | 4,512.00p | 4,399.70p | 4,510.00p | 38009 |
29/10/2019 | 4,440.00p | 4,464.00p | 4,396.00p | 4,450.00p | 19585 |
28/10/2019 | 4,472.00p | 4,472.00p | 4,411.40p | 4,440.00p | 62085 |
25/10/2019 | 4,452.00p | 4,480.13p | 4,380.00p | 4,436.00p | 28551 |
24/10/2019 | 4,484.00p | 4,520.00p | 4,450.00p | 4,456.00p | 19734 |
23/10/2019 | 4,422.00p | 4,514.00p | 4,400.00p | 4,454.00p | 66787 |
22/10/2019 | 4,528.00p | 4,540.22p | 4,410.00p | 4,432.00p | 75635 |
21/10/2019 | 4,566.00p | 4,608.00p | 4,488.00p | 4,492.00p | 40550 |
18/10/2019 | 4,596.00p | 4,694.00p | 4,580.00p | 4,586.00p | 44188 |
17/10/2019 | 4,596.00p | 4,646.00p | 4,542.00p | 4,614.00p | 47989 |
16/10/2019 | 4,570.00p | 4,639.20p | 4,488.06p | 4,606.00p | 59178 |
15/10/2019 | 4,704.00p | 4,704.00p | 4,456.00p | 4,612.00p | 68864 |
14/10/2019 | 4,800.00p | 4,823.40p | 4,484.29p | 4,596.00p | 131825 |
11/10/2019 | 4,600.00p | 4,970.00p | 4,580.00p | 4,796.00p | 230947 |
10/10/2019 | 4,594.00p | 4,624.00p | 4,424.00p | 4,606.00p | 146825 |
09/10/2019 | 4,620.00p | 4,716.00p | 4,528.00p | 4,544.00p | 127936 |
08/10/2019 | 4,808.00p | 4,808.00p | 4,609.05p | 4,658.00p | 40338 |
07/10/2019 | 4,828.00p | 4,837.68p | 4,744.00p | 4,744.00p | 39762 |
04/10/2019 | 4,702.00p | 4,794.00p | 4,654.00p | 4,788.00p | 39581 |
03/10/2019 | 4,636.00p | 4,662.00p | 4,574.40p | 4,662.00p | 24194 |
02/10/2019 | 4,766.00p | 4,822.00p | 4,634.00p | 4,640.00p | 35986 |
01/10/2019 | 4,850.00p | 4,850.00p | 4,674.42p | 4,764.00p | 72022 |
30/09/2019 | 4,764.00p | 4,764.00p | 4,701.60p | 4,720.00p | 38837 |
27/09/2019 | 4,730.00p | 4,730.00p | 4,608.00p | 4,730.00p | 39072 |
26/09/2019 | 4,598.00p | 4,760.00p | 4,598.00p | 4,622.00p | 26225 |
25/09/2019 | 4,684.00p | 4,760.00p | 4,612.00p | 4,708.00p | 43313 |
24/09/2019 | 4,716.00p | 4,850.00p | 4,694.00p | 4,750.00p | 28337 |
23/09/2019 | 4,828.00p | 4,835.70p | 4,726.00p | 4,780.00p | 59992 |
20/09/2019 | 4,856.00p | 4,866.00p | 4,800.00p | 4,828.00p | 67060 |
19/09/2019 | 4,862.00p | 4,868.00p | 4,808.00p | 4,868.00p | 59185 |
18/09/2019 | 4,656.00p | 4,848.00p | 4,626.15p | 4,816.00p | 68579 |
17/09/2019 | 4,564.00p | 4,709.60p | 4,476.00p | 4,674.00p | 56486 |
16/09/2019 | 4,700.00p | 4,718.78p | 4,491.09p | 4,562.00p | 57323 |
13/09/2019 | 4,680.00p | 4,692.00p | 4,626.00p | 4,686.00p | 70833 |
12/09/2019 | 4,664.00p | 4,722.00p | 4,572.00p | 4,660.00p | 59965 |
11/09/2019 | 4,494.00p | 4,642.00p | 4,482.00p | 4,630.00p | 75496 |
10/09/2019 | 4,688.00p | 4,688.00p | 4,412.00p | 4,474.00p | 52521 |
09/09/2019 | 4,710.00p | 4,750.00p | 4,592.00p | 4,604.00p | 47983 |
06/09/2019 | 4,760.00p | 4,770.00p | 4,686.00p | 4,722.00p | 53228 |
05/09/2019 | 4,740.00p | 4,804.00p | 4,706.00p | 4,744.00p | 99345 |
04/09/2019 | 4,542.00p | 4,792.00p | 4,542.00p | 4,734.00p | 141650 |
03/09/2019 | 4,472.00p | 4,586.00p | 4,438.00p | 4,562.00p | 93019 |
02/09/2019 | 4,376.00p | 4,466.00p | 4,376.00p | 4,450.00p | 21962 |
30/08/2019 | 4,444.00p | 4,484.80p | 4,354.00p | 4,380.00p | 70621 |
29/08/2019 | 4,214.00p | 4,438.00p | 4,184.00p | 4,432.00p | 73102 |
28/08/2019 | 4,218.00p | 4,268.00p | 4,174.00p | 4,212.00p | 91482 |
27/08/2019 | 4,256.00p | 4,308.00p | 4,210.00p | 4,250.00p | 60915 |
23/08/2019 | 4,372.00p | 4,380.00p | 4,300.00p | 4,304.00p | 44464 |
22/08/2019 | 4,340.00p | 4,356.00p | 4,294.00p | 4,346.00p | 60239 |
21/08/2019 | 4,342.00p | 4,408.00p | 4,300.00p | 4,360.00p | 136030 |
20/08/2019 | 4,310.00p | 4,380.00p | 4,169.20p | 4,306.00p | 71789 |
19/08/2019 | 4,366.00p | 4,454.00p | 4,314.00p | 4,328.00p | 69967 |
16/08/2019 | 4,428.00p | 4,428.00p | 4,286.36p | 4,366.00p | 67239 |
15/08/2019 | 4,482.00p | 4,500.95p | 4,300.83p | 4,372.00p | 57289 |
14/08/2019 | 4,628.00p | 4,628.00p | 4,464.00p | 4,476.00p | 99899 |
13/08/2019 | 4,600.00p | 4,613.00p | 4,493.43p | 4,558.00p | 45904 |
12/08/2019 | 4,624.00p | 4,672.00p | 4,580.00p | 4,634.00p | 52817 |
09/08/2019 | 4,756.00p | 4,782.00p | 4,598.00p | 4,600.00p | 284562 |
08/08/2019 | 4,630.00p | 4,726.00p | 4,572.81p | 4,718.00p | 29050 |
07/08/2019 | 4,664.00p | 4,763.31p | 4,626.00p | 4,664.00p | 46067 |
06/08/2019 | 4,600.00p | 4,742.00p | 4,573.97p | 4,700.00p | 54080 |
05/08/2019 | 4,660.00p | 4,662.00p | 4,566.86p | 4,610.00p | 50781 |
02/08/2019 | 4,704.00p | 4,760.00p | 4,574.00p | 4,666.00p | 51365 |
01/08/2019 | 4,460.00p | 4,816.00p | 4,452.00p | 4,774.00p | 96525 |
31/07/2019 | 4,682.00p | 4,706.00p | 4,413.39p | 4,536.00p | 91470 |
30/07/2019 | 4,602.00p | 4,946.00p | 4,602.00p | 4,714.00p | 144266 |
29/07/2019 | 4,624.00p | 4,726.00p | 4,624.00p | 4,694.00p | 82369 |
*Close Price adjusted for both dividends and splits