Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/01/2018 | 2,465.00p | 2,580.00p | 2,455.00p | 2,525.00p | 104990 |
11/01/2018 | 2,480.00p | 2,490.00p | 2,445.00p | 2,460.00p | 33232 |
10/01/2018 | 2,520.00p | 2,545.00p | 2,400.00p | 2,470.00p | 130018 |
09/01/2018 | 2,850.00p | 2,850.00p | 2,505.18p | 2,515.00p | 135777 |
08/01/2018 | 2,560.00p | 2,650.00p | 2,560.00p | 2,650.00p | 130407 |
05/01/2018 | 2,500.00p | 2,565.00p | 2,411.60p | 2,555.00p | 190732 |
04/01/2018 | 2,605.00p | 2,622.40p | 2,515.00p | 2,515.00p | 35248 |
03/01/2018 | 2,555.00p | 2,625.00p | 2,545.00p | 2,605.00p | 56359 |
02/01/2018 | 2,670.00p | 2,745.00p | 2,977.00p | 2,535.00p | 52599 |
29/12/2017 | 2,689.00p | 2,707.00p | 2,604.95p | 2,633.00p | 20726 |
28/12/2017 | 2,639.00p | 2,697.00p | 2,592.00p | 2,689.00p | 29670 |
27/12/2017 | 2,533.00p | 2,646.00p | 2,482.94p | 2,610.00p | 17671 |
22/12/2017 | 2,525.00p | 2,525.00p | 2,510.00p | 2,525.00p | 23230 |
21/12/2017 | 2,475.00p | 2,525.00p | 2,470.00p | 2,522.00p | 23190 |
20/12/2017 | 2,500.00p | 2,547.00p | 2,499.00p | 2,516.00p | 56567 |
19/12/2017 | 2,511.00p | 2,533.00p | 2,491.00p | 2,500.00p | 107159 |
18/12/2017 | 2,502.00p | 2,538.00p | 2,421.24p | 2,519.00p | 155802 |
15/12/2017 | 2,386.00p | 2,500.00p | 2,364.00p | 2,500.00p | 598580 |
14/12/2017 | 2,328.00p | 2,420.00p | 2,319.00p | 2,380.00p | 97157 |
13/12/2017 | 2,235.00p | 2,335.00p | 2,205.00p | 2,322.00p | 152792 |
12/12/2017 | 2,155.00p | 2,223.00p | 2,155.00p | 2,223.00p | 64110 |
11/12/2017 | 2,096.00p | 2,185.00p | 2,083.00p | 2,161.00p | 136218 |
08/12/2017 | 2,091.00p | 2,100.00p | 2,070.00p | 2,089.00p | 190565 |
07/12/2017 | 2,045.00p | 2,097.00p | 2,045.00p | 2,091.00p | 24116 |
06/12/2017 | 1,968.00p | 2,057.00p | 1,955.00p | 2,048.00p | 43959 |
05/12/2017 | 2,050.00p | 2,056.00p | 1,806.50p | 1,970.00p | 60243 |
04/12/2017 | 2,135.00p | 2,135.00p | 2,025.00p | 2,048.00p | 29486 |
01/12/2017 | 2,050.00p | 2,160.00p | 2,046.00p | 2,097.00p | 65548 |
30/11/2017 | 2,150.00p | 2,150.00p | 1,861.68p | 1,958.00p | 73467 |
29/11/2017 | 2,100.00p | 2,134.75p | 2,061.00p | 2,061.00p | 26262 |
28/11/2017 | 2,151.00p | 2,152.00p | 2,036.00p | 2,098.00p | 26788 |
27/11/2017 | 2,221.00p | 2,243.44p | 2,155.00p | 2,158.00p | 40255 |
24/11/2017 | 2,240.00p | 2,253.00p | 2,222.00p | 2,236.00p | 16377 |
23/11/2017 | 2,250.00p | 2,284.10p | 2,219.00p | 2,249.00p | 12272 |
22/11/2017 | 2,239.00p | 2,258.00p | 2,228.00p | 2,250.00p | 31732 |
21/11/2017 | 2,239.00p | 2,240.00p | 2,217.00p | 2,221.00p | 25961 |
20/11/2017 | 2,212.00p | 2,240.00p | 2,202.00p | 2,230.00p | 33189 |
17/11/2017 | 2,212.00p | 2,258.00p | 2,199.00p | 2,212.00p | 45603 |
16/11/2017 | 2,117.00p | 2,263.68p | 2,117.00p | 2,225.00p | 191893 |
15/11/2017 | 2,096.00p | 2,131.00p | 2,096.00p | 2,125.00p | 64675 |
14/11/2017 | 2,098.00p | 2,116.00p | 2,071.00p | 2,096.00p | 95965 |
13/11/2017 | 2,060.00p | 2,124.00p | 2,037.38p | 2,100.00p | 40729 |
10/11/2017 | 2,120.00p | 2,120.00p | 2,020.00p | 2,036.00p | 101829 |
09/11/2017 | 2,160.00p | 2,180.00p | 2,120.00p | 2,120.00p | 36068 |
08/11/2017 | 2,163.00p | 2,180.00p | 2,163.00p | 2,178.00p | 29897 |
07/11/2017 | 2,156.00p | 2,210.24p | 2,156.00p | 2,174.00p | 68056 |
06/11/2017 | 2,180.00p | 2,247.64p | 2,160.00p | 2,160.00p | 46329 |
03/11/2017 | 2,253.00p | 2,276.22p | 2,145.00p | 2,158.00p | 70954 |
02/11/2017 | 2,285.00p | 2,326.00p | 2,275.00p | 2,280.00p | 59734 |
01/11/2017 | 2,350.00p | 2,350.00p | 2,260.51p | 2,285.00p | 40294 |
31/10/2017 | 2,288.00p | 2,288.00p | 2,252.00p | 2,270.00p | 23812 |
30/10/2017 | 2,290.00p | 2,305.00p | 2,271.00p | 2,288.00p | 32125 |
27/10/2017 | 2,267.00p | 2,321.20p | 2,265.68p | 2,271.00p | 29059 |
26/10/2017 | 2,269.00p | 2,318.00p | 2,251.00p | 2,282.00p | 81524 |
25/10/2017 | 2,334.00p | 2,347.00p | 2,255.00p | 2,269.00p | 67803 |
24/10/2017 | 2,198.00p | 2,347.00p | 2,150.00p | 2,304.00p | 147939 |
23/10/2017 | 2,310.00p | 2,322.00p | 2,139.49p | 2,184.00p | 58507 |
20/10/2017 | 2,299.00p | 2,355.63p | 2,207.04p | 2,291.00p | 64056 |
19/10/2017 | 2,040.00p | 2,292.00p | 2,012.00p | 2,250.00p | 835038 |
18/10/2017 | 2,050.00p | 2,050.00p | 2,002.80p | 2,007.00p | 67462 |
17/10/2017 | 2,050.00p | 2,050.00p | 1,977.34p | 2,000.00p | 22645 |
16/10/2017 | 2,040.00p | 2,040.00p | 1,983.00p | 2,005.00p | 20057 |
13/10/2017 | 2,041.00p | 2,045.00p | 2,020.00p | 2,024.00p | 12006 |
12/10/2017 | 2,000.00p | 2,061.00p | 2,000.00p | 2,040.00p | 14053 |
11/10/2017 | 2,035.00p | 2,035.00p | 2,002.00p | 2,007.00p | 7224 |
10/10/2017 | 1,997.00p | 2,055.00p | 1,997.00p | 2,035.00p | 27497 |
09/10/2017 | 2,000.00p | 2,030.00p | 1,982.00p | 1,990.00p | 19159 |
06/10/2017 | 2,040.00p | 2,040.00p | 2,000.00p | 2,035.00p | 16700 |
05/10/2017 | 2,017.00p | 2,050.00p | 2,017.00p | 2,030.00p | 37723 |
04/10/2017 | 1,964.00p | 2,068.00p | 1,964.00p | 2,035.00p | 40162 |
03/10/2017 | 1,931.00p | 2,005.00p | 1,931.00p | 1,991.00p | 15546 |
02/10/2017 | 1,975.00p | 1,975.00p | 1,903.00p | 1,913.00p | 27991 |
29/09/2017 | 1,964.00p | 1,979.00p | 1,935.00p | 1,969.00p | 24364 |
28/09/2017 | 1,936.00p | 1,967.00p | 1,885.00p | 1,962.00p | 19317 |
27/09/2017 | 1,895.00p | 1,943.00p | 1,873.00p | 1,920.00p | 40322 |
26/09/2017 | 1,898.00p | 1,898.00p | 1,841.00p | 1,878.00p | 15507 |
25/09/2017 | 1,771.00p | 1,893.00p | 1,771.00p | 1,889.00p | 15086 |
22/09/2017 | 1,800.00p | 1,800.00p | 1,772.00p | 1,800.00p | 7214 |
21/09/2017 | 1,869.00p | 1,869.00p | 1,791.00p | 1,803.00p | 14978 |
20/09/2017 | 1,869.00p | 1,869.00p | 1,832.00p | 1,838.00p | 20637 |
19/09/2017 | 1,879.00p | 1,879.00p | 1,818.00p | 1,832.00p | 14630 |
18/09/2017 | 1,893.00p | 1,893.00p | 1,823.00p | 1,853.00p | 23010 |
15/09/2017 | 1,829.00p | 1,847.00p | 1,817.00p | 1,826.00p | 27937 |
14/09/2017 | 1,880.00p | 1,895.00p | 1,800.00p | 1,836.00p | 24192 |
13/09/2017 | 1,809.00p | 1,890.00p | 1,809.00p | 1,889.00p | 63742 |
12/09/2017 | 1,839.00p | 1,839.00p | 1,800.00p | 1,820.00p | 23434 |
11/09/2017 | 1,798.00p | 1,829.00p | 1,787.00p | 1,818.00p | 13691 |
08/09/2017 | 1,787.00p | 1,790.00p | 1,775.00p | 1,790.00p | 14010 |
07/09/2017 | 1,799.00p | 1,799.00p | 1,734.00p | 1,783.00p | 7917 |
06/09/2017 | 1,770.00p | 1,805.00p | 1,761.00p | 1,784.00p | 38381 |
05/09/2017 | 1,655.00p | 1,825.00p | 1,655.00p | 1,770.00p | 43816 |
04/09/2017 | 1,700.00p | 1,700.00p | 1,634.00p | 1,641.00p | 14435 |
01/09/2017 | 1,632.00p | 1,693.00p | 1,622.00p | 1,676.00p | 12898 |
31/08/2017 | 1,598.00p | 1,689.00p | 1,596.00p | 1,640.00p | 25730 |
30/08/2017 | 1,637.00p | 1,645.00p | 1,554.00p | 1,620.00p | 34997 |
29/08/2017 | 1,690.00p | 1,690.00p | 1,633.00p | 1,644.00p | 16079 |
25/08/2017 | 1,699.00p | 1,700.00p | 1,660.00p | 1,685.00p | 16491 |
24/08/2017 | 1,658.00p | 1,693.00p | 1,656.00p | 1,689.00p | 14929 |
23/08/2017 | 1,644.00p | 1,665.00p | 1,644.00p | 1,660.00p | 14014 |
22/08/2017 | 1,657.00p | 1,678.00p | 1,642.00p | 1,662.00p | 17807 |
21/08/2017 | 1,637.00p | 1,667.00p | 1,636.00p | 1,641.00p | 11053 |
18/08/2017 | 1,645.00p | 1,660.00p | 1,639.00p | 1,646.00p | 12044 |
17/08/2017 | 1,665.00p | 1,665.00p | 1,651.00p | 1,651.00p | 21690 |
16/08/2017 | 1,639.00p | 1,680.00p | 1,638.00p | 1,655.00p | 34813 |
15/08/2017 | 1,624.00p | 1,638.00p | 1,613.00p | 1,638.00p | 10948 |
14/08/2017 | 1,595.00p | 1,633.00p | 1,586.00p | 1,620.00p | 32326 |
11/08/2017 | 1,575.00p | 1,605.00p | 1,575.00p | 1,597.00p | 14968 |
10/08/2017 | 1,607.00p | 1,620.00p | 1,600.00p | 1,600.00p | 17129 |
09/08/2017 | 1,615.00p | 1,620.00p | 1,590.00p | 1,608.00p | 20074 |
08/08/2017 | 1,615.00p | 1,620.00p | 1,615.00p | 1,619.00p | 31771 |
07/08/2017 | 1,580.00p | 1,620.00p | 1,575.00p | 1,615.00p | 31399 |
04/08/2017 | 1,600.00p | 1,626.00p | 1,598.00p | 1,611.00p | 47120 |
03/08/2017 | 1,601.00p | 1,606.00p | 1,590.00p | 1,600.00p | 40121 |
02/08/2017 | 1,601.00p | 1,609.00p | 1,592.00p | 1,600.00p | 41127 |
01/08/2017 | 1,607.00p | 1,610.00p | 1,600.00p | 1,604.00p | 65364 |
31/07/2017 | 1,614.00p | 1,614.00p | 1,566.00p | 1,602.00p | 86165 |
28/07/2017 | 1,509.00p | 1,590.00p | 1,500.00p | 1,587.00p | 51414 |
27/07/2017 | 1,477.00p | 1,500.00p | 1,475.00p | 1,500.00p | 41813 |
26/07/2017 | 1,492.00p | 1,492.00p | 1,471.00p | 1,475.00p | 50112 |
25/07/2017 | 1,431.00p | 1,475.00p | 1,424.00p | 1,469.00p | 100958 |
24/07/2017 | 1,350.00p | 1,350.00p | 1,317.00p | 1,332.00p | 31028 |
21/07/2017 | 1,344.00p | 1,356.00p | 1,340.00p | 1,350.00p | 62660 |
20/07/2017 | 1,316.00p | 1,344.00p | 1,300.00p | 1,330.00p | 34323 |
19/07/2017 | 1,302.00p | 1,335.00p | 1,302.00p | 1,310.00p | 56238 |
18/07/2017 | 1,298.00p | 1,308.00p | 1,296.00p | 1,300.00p | 48980 |
17/07/2017 | 1,300.00p | 1,301.00p | 1,281.00p | 1,298.00p | 22995 |
14/07/2017 | 1,305.00p | 1,309.00p | 1,296.00p | 1,300.00p | 49039 |
13/07/2017 | 1,300.00p | 1,306.00p | 1,299.00p | 1,305.00p | 66993 |
12/07/2017 | 1,300.00p | 1,300.00p | 1,287.00p | 1,300.00p | 52340 |
11/07/2017 | 1,295.00p | 1,295.00p | 1,279.00p | 1,284.00p | 38568 |
10/07/2017 | 1,286.00p | 1,305.00p | 1,277.00p | 1,290.00p | 57495 |
07/07/2017 | 1,250.00p | 1,284.00p | 1,249.00p | 1,275.00p | 35909 |
06/07/2017 | 1,215.00p | 1,264.00p | 1,210.00p | 1,249.00p | 72238 |
05/07/2017 | 1,200.00p | 1,210.00p | 1,194.00p | 1,210.00p | 78147 |
04/07/2017 | 1,205.00p | 1,205.00p | 1,199.00p | 1,200.00p | 58451 |
03/07/2017 | 1,206.00p | 1,206.00p | 1,197.00p | 1,200.00p | 34865 |
30/06/2017 | 1,199.00p | 1,206.00p | 1,194.00p | 1,200.00p | 52048 |
29/06/2017 | 1,197.00p | 1,205.00p | 1,195.00p | 1,196.00p | 51314 |
28/06/2017 | 1,207.00p | 1,207.00p | 1,186.00p | 1,194.00p | 55016 |
27/06/2017 | 1,223.00p | 1,223.00p | 1,209.00p | 1,210.00p | 29617 |
26/06/2017 | 1,205.00p | 1,222.00p | 1,174.00p | 1,210.00p | 52721 |
23/06/2017 | 1,217.00p | 1,218.00p | 1,182.00p | 1,205.00p | 56008 |
22/06/2017 | 1,230.00p | 1,230.00p | 1,212.00p | 1,217.00p | 48843 |
21/06/2017 | 1,235.00p | 1,254.00p | 1,215.00p | 1,247.00p | 57917 |
20/06/2017 | 1,225.00p | 1,232.00p | 1,220.00p | 1,232.00p | 41328 |
19/06/2017 | 1,199.00p | 1,222.00p | 1,185.00p | 1,220.00p | 70753 |
16/06/2017 | 1,179.00p | 1,190.00p | 1,170.00p | 1,182.00p | 1478136 |
15/06/2017 | 1,157.00p | 1,180.00p | 1,143.00p | 1,175.00p | 218885 |
14/06/2017 | 1,140.00p | 1,155.00p | 1,137.75p | 1,150.00p | 93881 |
13/06/2017 | 1,144.00p | 1,145.00p | 1,131.50p | 1,136.00p | 92375 |
12/06/2017 | 1,147.00p | 1,148.47p | 1,115.00p | 1,136.00p | 61244 |
09/06/2017 | 1,126.00p | 1,155.00p | 1,122.00p | 1,138.00p | 90010 |
08/06/2017 | 1,122.00p | 1,150.00p | 1,110.00p | 1,115.00p | 45894 |
07/06/2017 | 1,105.00p | 1,120.00p | 1,105.00p | 1,109.00p | 62133 |
06/06/2017 | 1,117.00p | 1,174.00p | 1,091.00p | 1,108.00p | 104435 |
05/06/2017 | 1,107.00p | 1,129.00p | 1,070.00p | 1,107.00p | 160004 |
02/06/2017 | 964.50p | 1,108.00p | 944.00p | 1,090.00p | 411928 |
01/06/2017 | 945.50p | 958.50p | 932.00p | 944.00p | 21653 |
31/05/2017 | 935.50p | 940.00p | 921.00p | 934.00p | 34752 |
30/05/2017 | 925.00p | 929.16p | 876.38p | 920.00p | 44120 |
26/05/2017 | 930.00p | 937.37p | 925.00p | 926.00p | 17651 |
25/05/2017 | 964.50p | 964.50p | 916.25p | 933.00p | 30059 |
24/05/2017 | 964.50p | 966.50p | 940.00p | 940.50p | 39842 |
23/05/2017 | 967.00p | 973.00p | 962.57p | 965.00p | 4962 |
22/05/2017 | 960.00p | 970.50p | 950.00p | 961.50p | 16255 |
19/05/2017 | 974.00p | 975.00p | 969.00p | 970.00p | 10717 |
18/05/2017 | 974.50p | 975.00p | 964.00p | 970.00p | 9653 |
17/05/2017 | 974.00p | 974.00p | 958.44p | 960.50p | 5908 |
16/05/2017 | 974.50p | 974.50p | 969.30p | 970.00p | 26785 |
15/05/2017 | 974.50p | 975.00p | 965.00p | 970.00p | 32961 |
12/05/2017 | 974.50p | 974.50p | 962.40p | 973.50p | 7541 |
11/05/2017 | 975.00p | 975.00p | 965.00p | 975.00p | 19550 |
10/05/2017 | 974.50p | 975.00p | 964.64p | 973.00p | 27110 |
09/05/2017 | 974.00p | 975.00p | 970.19p | 974.00p | 30263 |
08/05/2017 | 975.00p | 975.00p | 967.88p | 974.50p | 35455 |
05/05/2017 | 975.00p | 975.00p | 965.00p | 975.00p | 30381 |
04/05/2017 | 975.00p | 980.00p | 967.50p | 975.00p | 46705 |
03/05/2017 | 975.00p | 975.00p | 965.50p | 971.00p | 27281 |
02/05/2017 | 980.00p | 980.00p | 965.11p | 975.00p | 30218 |
28/04/2017 | 979.00p | 979.00p | 974.00p | 975.50p | 20831 |
27/04/2017 | 980.00p | 980.00p | 951.50p | 975.00p | 15332 |
26/04/2017 | 983.00p | 990.00p | 975.00p | 985.00p | 308489 |
25/04/2017 | 990.00p | 990.00p | 983.00p | 985.00p | 20718 |
24/04/2017 | 990.00p | 990.00p | 983.53p | 985.00p | 55643 |
21/04/2017 | 990.00p | 990.00p | 982.50p | 985.00p | 14088 |
20/04/2017 | 988.00p | 989.00p | 975.75p | 985.00p | 9029 |
19/04/2017 | 990.00p | 990.00p | 981.00p | 982.00p | 7600 |
18/04/2017 | 989.50p | 990.00p | 981.50p | 985.00p | 29343 |
13/04/2017 | 984.00p | 986.00p | 981.25p | 986.00p | 26826 |
12/04/2017 | 975.50p | 981.00p | 975.50p | 981.00p | 75477 |
11/04/2017 | 970.00p | 981.00p | 970.00p | 979.50p | 11243 |
10/04/2017 | 971.00p | 979.50p | 970.50p | 979.50p | 17958 |
07/04/2017 | 970.00p | 980.00p | 970.00p | 979.50p | 14092 |
06/04/2017 | 980.00p | 982.00p | 975.00p | 980.00p | 39468 |
05/04/2017 | 979.00p | 980.00p | 974.00p | 980.00p | 35250 |
04/04/2017 | 980.00p | 980.00p | 972.00p | 978.50p | 7354 |
03/04/2017 | 975.00p | 980.00p | 967.50p | 979.50p | 124286 |
31/03/2017 | 965.00p | 975.00p | 965.00p | 975.00p | 37860 |
30/03/2017 | 973.50p | 974.00p | 948.08p | 970.00p | 16786 |
29/03/2017 | 968.50p | 970.00p | 962.15p | 970.00p | 42924 |
*Close Price adjusted for both dividends and splits