Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/01/2018 | 1,688.25p | 1,694.50p | 1,675.75p | 1,691.25p | 5003922 |
12/01/2018 | 1,678.50p | 1,698.00p | 1,670.50p | 1,691.25p | 10131038 |
11/01/2018 | 1,670.00p | 1,677.50p | 1,659.75p | 1,663.25p | 7174592 |
10/01/2018 | 1,677.25p | 1,683.75p | 1,650.25p | 1,663.75p | 8128107 |
09/01/2018 | 1,699.25p | 1,701.75p | 1,678.75p | 1,683.50p | 6696312 |
08/01/2018 | 1,708.25p | 1,727.50p | 1,689.25p | 1,691.75p | 8465376 |
05/01/2018 | 1,678.75p | 1,701.25p | 1,672.50p | 1,701.25p | 7994623 |
04/01/2018 | 1,687.50p | 1,689.25p | 1,670.00p | 1,674.50p | 7707281 |
03/01/2018 | 1,685.00p | 1,687.83p | 1,670.25p | 1,679.00p | 7059552 |
02/01/2018 | 1,653.75p | 1,653.75p | 1,639.75p | 1,652.25p | 5819626 |
29/12/2017 | 1,625.00p | 1,653.75p | 1,625.00p | 1,653.13p | 2989700 |
28/12/2017 | 1,636.87p | 1,646.67p | 1,630.00p | 1,637.50p | 3207917 |
27/12/2017 | 1,633.75p | 1,645.62p | 1,631.88p | 1,638.13p | 4269144 |
22/12/2017 | 1,641.25p | 1,645.62p | 1,625.63p | 1,627.50p | 3204498 |
21/12/2017 | 1,633.12p | 1,651.25p | 1,630.00p | 1,650.00p | 6690058 |
20/12/2017 | 1,634.38p | 1,652.50p | 1,630.00p | 1,637.50p | 7098280 |
19/12/2017 | 1,632.50p | 1,646.77p | 1,629.38p | 1,637.50p | 6884086 |
18/12/2017 | 1,625.00p | 1,643.12p | 1,620.62p | 1,630.00p | 7358105 |
15/12/2017 | 1,615.63p | 1,626.04p | 1,609.79p | 1,618.75p | 12039892 |
14/12/2017 | 1,644.38p | 1,644.38p | 1,613.13p | 1,613.13p | 8726343 |
13/12/2017 | 1,638.75p | 1,653.75p | 1,637.50p | 1,642.50p | 8857480 |
12/12/2017 | 1,635.63p | 1,648.55p | 1,628.75p | 1,643.12p | 7383787 |
11/12/2017 | 1,608.12p | 1,635.37p | 1,608.12p | 1,628.75p | 6765226 |
08/12/2017 | 1,598.12p | 1,614.67p | 1,591.04p | 1,609.38p | 7057429 |
07/12/2017 | 1,601.25p | 1,615.30p | 1,593.75p | 1,594.38p | 9177530 |
06/12/2017 | 1,590.63p | 1,617.60p | 1,587.50p | 1,597.50p | 6048206 |
05/12/2017 | 1,613.75p | 1,643.75p | 1,597.29p | 1,598.75p | 8495793 |
04/12/2017 | 1,624.37p | 1,628.75p | 1,612.96p | 1,613.13p | 5623694 |
01/12/2017 | 1,610.63p | 1,631.25p | 1,600.01p | 1,612.50p | 10236479 |
30/11/2017 | 1,626.88p | 1,632.37p | 1,596.87p | 1,599.38p | 13002261 |
29/11/2017 | 1,659.38p | 1,673.79p | 1,632.50p | 1,634.38p | 9567249 |
28/11/2017 | 1,641.88p | 1,679.38p | 1,641.88p | 1,670.62p | 9233408 |
27/11/2017 | 1,628.75p | 1,658.58p | 1,626.25p | 1,650.63p | 10079645 |
24/11/2017 | 1,637.50p | 1,639.37p | 1,614.37p | 1,621.88p | 4598473 |
23/11/2017 | 1,621.88p | 1,634.38p | 1,616.04p | 1,631.88p | 5870982 |
22/11/2017 | 1,628.75p | 1,645.00p | 1,619.38p | 1,628.13p | 9044066 |
21/11/2017 | 1,637.50p | 1,639.76p | 1,617.50p | 1,628.75p | 8901244 |
20/11/2017 | 1,633.12p | 1,646.25p | 16.31p | 1,641.88p | 5455727 |
17/11/2017 | 1,641.25p | 1,647.29p | 1,625.00p | 1,635.00p | 5154012 |
16/11/2017 | 1,641.25p | 1,650.63p | 1,633.75p | 1,647.50p | 13598573 |
15/11/2017 | 1,637.50p | 1,656.88p | 1,634.38p | 1,634.38p | 7461686 |
14/11/2017 | 1,648.75p | 1,656.25p | 1,638.75p | 1,638.75p | 5256357 |
13/11/2017 | 1,653.13p | 1,682.50p | 1,645.00p | 1,648.75p | 7340309 |
10/11/2017 | 1,686.25p | 1,701.25p | 1,644.38p | 1,647.50p | 6648211 |
09/11/2017 | 1,686.87p | 1,706.25p | 1,681.44p | 1,683.12p | 9534610 |
08/11/2017 | 1,681.25p | 1,710.63p | 1,678.16p | 1,703.13p | 9969386 |
07/11/2017 | 1,703.75p | 1,703.75p | 1,672.50p | 1,678.75p | 7708494 |
06/11/2017 | 1,687.50p | 1,730.53p | 1,687.50p | 1,700.63p | 5228982 |
03/11/2017 | 1,698.13p | 1,707.50p | 1,688.13p | 1,701.25p | 5638730 |
02/11/2017 | 1,680.00p | 1,707.50p | 1,670.00p | 1,698.13p | 11169447 |
01/11/2017 | 1,693.75p | 1,713.75p | 1,688.13p | 1,689.38p | 13529325 |
31/10/2017 | 1,711.87p | 1,723.75p | 1,683.75p | 1,696.88p | 9170612 |
30/10/2017 | 1,704.38p | 1,730.62p | 1,697.50p | 1,715.63p | 7777349 |
27/10/2017 | 1,713.13p | 1,731.08p | 1,688.75p | 1,708.12p | 15208290 |
26/10/2017 | 1,763.75p | 1,791.88p | 1,708.75p | 1,725.00p | 23758964 |
25/10/2017 | 1,890.00p | 1,915.00p | 1,778.13p | 1,786.25p | 17960218 |
24/10/2017 | 1,899.37p | 1,905.00p | 1,877.50p | 1,890.63p | 6480170 |
23/10/2017 | 1,907.50p | 1,912.26p | 1,896.04p | 1,899.37p | 4510045 |
20/10/2017 | 1,928.75p | 1,930.62p | 1,896.88p | 1,904.37p | 6728150 |
19/10/2017 | 1,910.63p | 1,921.88p | 1,905.62p | 1,920.00p | 7079045 |
18/10/2017 | 1,898.13p | 1,922.50p | 1,895.00p | 1,916.88p | 5719758 |
17/10/2017 | 1,895.62p | 1,904.75p | 1,888.54p | 1,895.00p | 5736146 |
16/10/2017 | 1,902.50p | 1,903.13p | 1,892.50p | 1,898.75p | 6707598 |
13/10/2017 | 1,896.25p | 1,903.75p | 1,893.75p | 1,895.00p | 4423565 |
12/10/2017 | 1,899.37p | 1,915.00p | 1,895.62p | 1,909.38p | 4422901 |
11/10/2017 | 1,894.38p | 1,899.37p | 1,888.75p | 1,896.25p | 3747377 |
10/10/2017 | 1,901.25p | 1,908.13p | 1,891.25p | 1,894.38p | 4603074 |
09/10/2017 | 1,910.00p | 1,916.25p | 1,900.00p | 1,903.75p | 3702118 |
06/10/2017 | 1,911.25p | 1,914.37p | 1,903.13p | 1,910.63p | 3489986 |
05/10/2017 | 1,887.50p | 1,904.37p | 1,885.63p | 1,904.37p | 5169357 |
04/10/2017 | 1,896.25p | 1,900.63p | 1,888.75p | 1,888.75p | 5463658 |
03/10/2017 | 1,898.75p | 1,911.25p | 1,893.12p | 1,900.00p | 4446771 |
02/10/2017 | 1,868.12p | 1,906.88p | 1,862.50p | 1,900.63p | 5230786 |
29/09/2017 | 1,853.13p | 1,871.88p | 1,853.13p | 1,860.63p | 5808103 |
28/09/2017 | 1,865.00p | 1,866.25p | 1,852.50p | 1,852.50p | 5864386 |
27/09/2017 | 1,856.88p | 1,861.87p | 1,851.87p | 1,857.50p | 5773376 |
26/09/2017 | 1,852.50p | 1,861.25p | 1,840.63p | 1,852.50p | 5870530 |
25/09/2017 | 1,836.25p | 1,850.63p | 1,834.38p | 1,850.00p | 4212443 |
22/09/2017 | 1,828.13p | 1,853.75p | 1,825.63p | 1,842.50p | 4869884 |
21/09/2017 | 1,821.88p | 1,839.37p | 1,819.38p | 1,835.00p | 5113785 |
20/09/2017 | 1,812.50p | 1,830.00p | 1,805.62p | 1,817.50p | 5426642 |
19/09/2017 | 1,818.12p | 1,822.50p | 1,805.00p | 1,815.00p | 5363678 |
18/09/2017 | 1,823.13p | 1,828.75p | 1,814.38p | 1,821.25p | 3631726 |
15/09/2017 | 1,850.63p | 1,853.13p | 1,816.25p | 1,817.50p | 13955821 |
14/09/2017 | 1,863.75p | 1,871.25p | 1,843.12p | 1,850.63p | 6924475 |
13/09/2017 | 1,863.13p | 1,872.50p | 1,841.25p | 1,863.75p | 6922556 |
12/09/2017 | 1,880.62p | 1,889.37p | 1,869.38p | 1,870.62p | 5958852 |
11/09/2017 | 1,873.75p | 1,880.00p | 1,861.87p | 1,872.50p | 5214927 |
08/09/2017 | 1,871.88p | 1,879.38p | 1,861.25p | 1,867.50p | 4728069 |
07/09/2017 | 1,883.12p | 1,890.63p | 1,875.00p | 1,888.13p | 3990570 |
06/09/2017 | 1,884.38p | 1,893.75p | 1,867.50p | 1,882.50p | 5981931 |
05/09/2017 | 1,895.00p | 1,903.13p | 1,886.87p | 1,891.88p | 4912424 |
04/09/2017 | 1,910.63p | 1,910.63p | 1,888.13p | 1,894.38p | 2490725 |
01/09/2017 | 1,915.00p | 1,928.75p | 1,911.87p | 1,915.63p | 4363925 |
31/08/2017 | 1,903.13p | 1,919.38p | 1,900.63p | 1,916.88p | 5321014 |
30/08/2017 | 1,882.50p | 1,901.25p | 1,877.50p | 1,896.25p | 5803831 |
29/08/2017 | 1,868.75p | 1,881.88p | 1,856.88p | 1,873.12p | 5710854 |
25/08/2017 | 1,908.13p | 1,913.13p | 1,898.13p | 1,899.37p | 3561602 |
24/08/2017 | 1,895.00p | 1,915.63p | 1,895.00p | 1,903.75p | 4406286 |
23/08/2017 | 1,883.75p | 1,904.37p | 1,880.00p | 1,896.25p | 4899324 |
22/08/2017 | 1,853.13p | 1,880.00p | 1,853.13p | 1,880.00p | 3909039 |
21/08/2017 | 1,851.87p | 1,860.00p | 1,845.00p | 1,849.37p | 3587779 |
18/08/2017 | 1,876.25p | 1,876.25p | 1,856.88p | 1,862.50p | 5664266 |
17/08/2017 | 1,878.75p | 1,890.63p | 1,878.13p | 1,882.50p | 4277843 |
16/08/2017 | 1,873.12p | 1,886.87p | 1,871.25p | 1,880.00p | 4179804 |
15/08/2017 | 1,853.75p | 1,875.00p | 1,853.75p | 1,868.12p | 3666551 |
14/08/2017 | 1,850.63p | 1,855.00p | 1,838.75p | 1,850.63p | 4425389 |
11/08/2017 | 1,845.00p | 1,855.00p | 1,830.62p | 1,843.75p | 5422481 |
10/08/2017 | 1,875.00p | 1,878.75p | 1,853.13p | 1,854.38p | 5467934 |
09/08/2017 | 1,906.25p | 1,907.50p | 1,884.38p | 1,885.63p | 6402991 |
08/08/2017 | 1,910.63p | 1,920.62p | 1,903.75p | 1,917.50p | 3870745 |
07/08/2017 | 1,915.63p | 1,922.50p | 1,904.37p | 1,908.13p | 3513294 |
04/08/2017 | 1,910.00p | 1,920.62p | 1,902.50p | 1,917.50p | 3284324 |
03/08/2017 | 1,895.62p | 1,922.50p | 1,890.00p | 1,910.00p | 4272334 |
02/08/2017 | 1,895.00p | 1,902.50p | 1,888.75p | 1,896.25p | 3869789 |
01/08/2017 | 1,895.62p | 1,909.38p | 1,885.00p | 1,895.62p | 5157501 |
31/07/2017 | 1,911.87p | 1,917.50p | 1,891.88p | 1,893.12p | 9130847 |
28/07/2017 | 1,931.25p | 1,931.25p | 1,891.88p | 1,898.13p | 7950033 |
27/07/2017 | 1,925.00p | 1,925.63p | 1,896.25p | 1,913.75p | 7563048 |
26/07/2017 | 1,982.50p | 2,007.50p | 1,925.00p | 1,931.88p | 8660233 |
25/07/2017 | 2,001.25p | 2,008.13p | 1,973.75p | 1,982.50p | 5659001 |
24/07/2017 | 2,018.75p | 2,020.00p | 1,981.88p | 1,994.38p | 8855191 |
21/07/2017 | 2,035.00p | 2,040.00p | 2,018.12p | 2,018.75p | 4526693 |
20/07/2017 | 2,013.75p | 2,037.50p | 2,011.87p | 2,031.25p | 5278498 |
19/07/2017 | 2,011.25p | 2,025.63p | 1,998.12p | 2,013.13p | 4604184 |
18/07/2017 | 2,000.00p | 2,011.25p | 1,987.50p | 2,000.00p | 4644974 |
17/07/2017 | 2,008.75p | 2,021.25p | 1,998.75p | 2,001.25p | 4528257 |
14/07/2017 | 2,025.00p | 2,025.00p | 2,004.38p | 2,010.62p | 4175287 |
13/07/2017 | 2,036.87p | 2,039.38p | 2,016.88p | 2,022.50p | 5098294 |
12/07/2017 | 2,018.75p | 2,045.62p | 2,013.75p | 2,035.00p | 5622905 |
11/07/2017 | 2,021.25p | 2,021.25p | 2,000.00p | 2,003.75p | 4892694 |
10/07/2017 | 2,025.00p | 2,034.38p | 2,015.63p | 2,020.00p | 3555108 |
07/07/2017 | 2,010.62p | 2,028.13p | 2,005.62p | 2,018.12p | 4941495 |
06/07/2017 | 2,035.63p | 2,035.63p | 2,001.25p | 2,010.00p | 5338765 |
05/07/2017 | 2,012.50p | 2,031.87p | 1,999.37p | 2,031.87p | 6621678 |
04/07/2017 | 2,030.00p | 2,043.12p | 2,026.25p | 2,035.63p | 2580167 |
03/07/2017 | 2,044.38p | 2,045.62p | 2,026.25p | 2,037.50p | 4280732 |
30/06/2017 | 2,050.00p | 2,060.63p | 2,033.75p | 2,044.38p | 5128694 |
29/06/2017 | 2,078.75p | 2,086.25p | 2,048.13p | 2,058.12p | 6565592 |
28/06/2017 | 2,117.50p | 2,118.12p | 2,078.75p | 2,079.38p | 6329041 |
27/06/2017 | 2,128.13p | 2,135.62p | 2,112.50p | 2,121.88p | 4444354 |
26/06/2017 | 2,137.50p | 2,149.37p | 2,130.00p | 2,138.75p | 3330942 |
23/06/2017 | 2,150.00p | 2,151.87p | 2,135.62p | 2,135.62p | 3617059 |
22/06/2017 | 2,114.38p | 2,155.63p | 2,106.25p | 2,152.50p | 6821284 |
21/06/2017 | 2,113.75p | 2,121.25p | 2,096.88p | 2,103.75p | 6406470 |
20/06/2017 | 2,124.38p | 2,136.87p | 2,116.25p | 2,116.25p | 7721173 |
19/06/2017 | 2,122.50p | 2,123.13p | 2,105.00p | 2,119.38p | 4694240 |
16/06/2017 | 2,106.25p | 2,117.50p | 2,095.00p | 2,106.25p | 15926442 |
15/06/2017 | 2,106.25p | 2,111.87p | 2,085.00p | 2,105.00p | 6340871 |
14/06/2017 | 2,100.00p | 2,122.50p | 2,093.67p | 2,105.62p | 7915247 |
13/06/2017 | 2,128.13p | 2,129.38p | 2,101.88p | 2,105.00p | 6385039 |
12/06/2017 | 2,111.25p | 2,123.13p | 2,104.37p | 2,119.38p | 4448065 |
09/06/2017 | 2,132.50p | 2,155.00p | 2,105.62p | 2,122.50p | 7897794 |
08/06/2017 | 2,110.00p | 2,128.13p | 2,100.20p | 2,101.25p | 6331033 |
07/06/2017 | 2,117.50p | 2,128.75p | 2,100.22p | 2,110.63p | 7231133 |
06/06/2017 | 2,114.38p | 2,129.38p | 2,111.87p | 2,126.25p | 7065895 |
05/06/2017 | 2,128.75p | 2,135.00p | 2,107.50p | 2,113.75p | 5293091 |
02/06/2017 | 2,142.50p | 2,153.13p | 2,124.38p | 2,132.50p | 7973943 |
01/06/2017 | 2,128.75p | 2,153.13p | 2,122.50p | 2,129.38p | 9821791 |
31/05/2017 | 2,098.13p | 2,140.00p | 2,091.88p | 2,129.38p | 21668026 |
30/05/2017 | 2,050.00p | 2,093.13p | 2,038.13p | 2,091.25p | 11481178 |
26/05/2017 | 2,033.12p | 2,061.88p | 2,033.12p | 2,054.37p | 7409894 |
25/05/2017 | 2,044.38p | 2,050.00p | 2,016.76p | 2,022.50p | 5045934 |
24/05/2017 | 2,038.75p | 2,051.88p | 2,036.25p | 2,041.87p | 6672186 |
23/05/2017 | 2,046.25p | 2,074.40p | 2,033.12p | 2,036.87p | 8176256 |
22/05/2017 | 2,068.12p | 2,069.38p | 2,051.88p | 2,052.50p | 5638159 |
19/05/2017 | 2,063.75p | 2,064.65p | 2,049.37p | 2,059.38p | 7373602 |
18/05/2017 | 2,076.25p | 2,076.87p | 2,036.87p | 2,047.50p | 8996916 |
17/05/2017 | 2,075.63p | 2,100.58p | 2,066.88p | 2,075.00p | 8567913 |
16/05/2017 | 2,073.12p | 2,111.40p | 2,065.00p | 2,084.38p | 7235131 |
15/05/2017 | 2,075.00p | 2,075.00p | 2,056.88p | 2,073.12p | 6900854 |
12/05/2017 | 2,062.50p | 2,081.25p | 2,044.38p | 2,081.25p | 10086244 |
11/05/2017 | 2,037.50p | 2,045.00p | 2,014.37p | 2,034.38p | 12179262 |
10/05/2017 | 2,004.38p | 2,031.45p | 2,002.50p | 2,031.25p | 9600319 |
09/05/2017 | 1,983.75p | 2,003.75p | 1,981.25p | 2,000.00p | 5951202 |
08/05/2017 | 1,976.25p | 2,004.24p | 1,975.00p | 1,988.13p | 6734047 |
05/05/2017 | 1,985.63p | 1,988.13p | 1,974.37p | 1,985.00p | 5374763 |
04/05/2017 | 1,969.38p | 1,989.37p | 1,960.31p | 1,985.63p | 8355322 |
03/05/2017 | 1,966.25p | 1,970.00p | 1,952.50p | 1,961.87p | 5401600 |
02/05/2017 | 1,955.62p | 1,965.00p | 1,947.50p | 1,965.00p | 8318586 |
28/04/2017 | 1,945.00p | 1,947.50p | 1,929.91p | 1,937.50p | 8492650 |
27/04/2017 | 1,957.50p | 1,958.75p | 1,928.94p | 1,948.13p | 8024829 |
26/04/2017 | 1,987.50p | 2,007.50p | 1,953.75p | 1,957.50p | 13906563 |
25/04/2017 | 1,979.38p | 2,002.50p | 1,975.00p | 1,998.75p | 6932682 |
24/04/2017 | 1,982.50p | 1,989.37p | 1,967.50p | 1,981.25p | 6744405 |
21/04/2017 | 1,961.25p | 1,970.44p | 1,948.13p | 1,956.88p | 8401486 |
20/04/2017 | 1,965.00p | 1,993.07p | 1,952.95p | 1,953.13p | 7513353 |
19/04/2017 | 1,975.00p | 1,984.38p | 1,964.37p | 1,967.50p | 8368188 |
18/04/2017 | 2,059.38p | 2,061.25p | 1,983.12p | 1,983.12p | 10122618 |
13/04/2017 | 2,049.37p | 2,058.75p | 2,038.75p | 2,058.75p | 6435806 |
12/04/2017 | 2,055.00p | 2,065.00p | 2,048.13p | 2,056.88p | 4798597 |
11/04/2017 | 2,050.00p | 2,065.63p | 2,043.75p | 2,056.25p | 8087318 |
10/04/2017 | 2,056.25p | 2,062.50p | 2,046.88p | 2,047.50p | 5153290 |
07/04/2017 | 2,046.88p | 2,059.38p | 2,038.13p | 2,046.25p | 7077211 |
06/04/2017 | 2,068.12p | 2,081.41p | 2,036.87p | 2,041.87p | 11122638 |
05/04/2017 | 2,083.75p | 2,086.87p | 2,061.25p | 2,078.75p | 5479402 |
04/04/2017 | 2,078.75p | 2,082.50p | 2,059.58p | 2,076.25p | 6098712 |
03/04/2017 | 2,076.25p | 2,090.63p | 2,066.88p | 2,071.25p | 10337230 |
31/03/2017 | 2,100.63p | 2,121.70p | 2,074.37p | 2,074.37p | 9684195 |
30/03/2017 | 2,107.50p | 2,115.00p | 2,091.75p | 2,098.75p | 7704423 |
*Close Price adjusted for both dividends and splits