Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/11/2018 | 2,132.00p | 2,180.00p | 2,080.00p | 2,140.00p | 360734 |
02/11/2018 | 2,100.00p | 2,182.00p | 2,080.73p | 2,148.00p | 428699 |
01/11/2018 | 2,100.00p | 2,138.42p | 2,070.00p | 2,078.00p | 496942 |
31/10/2018 | 2,076.00p | 2,180.00p | 2,067.12p | 2,160.00p | 470248 |
30/10/2018 | 2,092.00p | 2,123.27p | 1,999.00p | 2,036.00p | 307328 |
29/10/2018 | 2,046.00p | 2,174.00p | 2,046.00p | 2,092.00p | 316585 |
26/10/2018 | 2,100.00p | 2,111.36p | 1,977.00p | 2,060.00p | 690370 |
25/10/2018 | 2,078.00p | 2,156.20p | 2,035.80p | 2,124.00p | 417529 |
24/10/2018 | 2,142.00p | 2,210.00p | 2,068.00p | 2,110.00p | 557065 |
23/10/2018 | 2,260.00p | 2,308.40p | 2,127.80p | 2,150.00p | 665018 |
22/10/2018 | 2,472.00p | 2,472.00p | 2,280.00p | 2,280.00p | 375014 |
19/10/2018 | 2,398.00p | 2,438.60p | 2,382.00p | 2,420.00p | 240467 |
18/10/2018 | 2,440.00p | 2,456.00p | 2,372.24p | 2,412.00p | 329437 |
17/10/2018 | 2,578.00p | 2,578.00p | 2,406.00p | 2,424.00p | 312518 |
16/10/2018 | 2,570.00p | 2,570.00p | 2,458.00p | 2,540.00p | 220576 |
15/10/2018 | 2,488.00p | 2,564.00p | 2,478.00p | 2,558.00p | 295409 |
12/10/2018 | 2,504.00p | 2,542.00p | 2,464.00p | 2,484.00p | 334108 |
11/10/2018 | 2,580.00p | 2,580.00p | 2,436.77p | 2,464.00p | 676435 |
10/10/2018 | 2,680.00p | 2,750.00p | 2,632.00p | 2,654.00p | 440695 |
09/10/2018 | 2,714.00p | 2,756.00p | 2,635.98p | 2,660.00p | 338965 |
08/10/2018 | 2,690.00p | 2,738.00p | 2,592.00p | 2,646.00p | 361426 |
05/10/2018 | 2,782.00p | 2,825.19p | 2,685.82p | 2,702.00p | 321642 |
04/10/2018 | 2,852.00p | 2,880.00p | 2,771.43p | 2,816.00p | 413624 |
03/10/2018 | 2,874.00p | 2,886.00p | 2,798.00p | 2,840.00p | 507349 |
02/10/2018 | 2,846.00p | 2,938.00p | 2,828.00p | 2,872.00p | 552684 |
01/10/2018 | 2,802.00p | 2,868.00p | 2,781.41p | 2,802.00p | 503558 |
28/09/2018 | 2,748.00p | 2,792.00p | 2,700.00p | 2,770.00p | 322054 |
27/09/2018 | 2,732.00p | 2,838.00p | 2,680.00p | 2,720.00p | 476615 |
26/09/2018 | 2,714.00p | 2,734.00p | 2,665.00p | 2,718.00p | 416126 |
25/09/2018 | 2,598.00p | 2,732.00p | 2,558.00p | 2,718.00p | 862246 |
24/09/2018 | 2,524.00p | 2,604.00p | 2,524.00p | 2,586.00p | 507868 |
21/09/2018 | 2,510.00p | 2,538.80p | 2,486.00p | 2,494.00p | 390491 |
20/09/2018 | 2,470.00p | 2,512.00p | 2,434.00p | 2,500.00p | 278554 |
19/09/2018 | 2,490.00p | 2,496.00p | 2,417.86p | 2,468.00p | 301126 |
18/09/2018 | 2,430.00p | 2,506.00p | 2,394.00p | 2,476.00p | 325364 |
17/09/2018 | 2,420.00p | 2,496.00p | 2,384.00p | 2,464.00p | 322762 |
14/09/2018 | 2,500.00p | 2,516.28p | 2,418.00p | 2,418.00p | 323268 |
13/09/2018 | 2,494.00p | 2,574.04p | 2,470.00p | 2,500.00p | 451732 |
12/09/2018 | 2,400.00p | 2,528.00p | 2,396.72p | 2,528.00p | 481200 |
11/09/2018 | 2,300.00p | 2,406.00p | 2,286.00p | 2,398.00p | 291456 |
10/09/2018 | 2,298.00p | 2,318.00p | 2,262.00p | 2,290.00p | 237625 |
07/09/2018 | 2,386.00p | 2,386.00p | 2,266.00p | 2,286.00p | 364651 |
06/09/2018 | 2,382.00p | 2,427.80p | 2,304.00p | 2,354.00p | 518020 |
05/09/2018 | 2,512.00p | 2,526.00p | 2,382.00p | 2,394.00p | 464690 |
04/09/2018 | 2,528.00p | 2,606.00p | 2,528.00p | 2,544.00p | 435619 |
03/09/2018 | 2,454.00p | 2,552.00p | 2,454.00p | 2,526.00p | 354139 |
31/08/2018 | 2,422.00p | 2,496.00p | 2,420.00p | 2,480.00p | 432089 |
30/08/2018 | 2,346.00p | 2,438.00p | 2,342.00p | 2,418.00p | 274090 |
29/08/2018 | 2,408.00p | 2,418.00p | 2,328.71p | 2,336.00p | 404775 |
28/08/2018 | 2,432.00p | 2,513.28p | 2,408.00p | 2,412.00p | 344324 |
24/08/2018 | 2,494.00p | 2,520.90p | 2,436.00p | 2,488.00p | 392322 |
23/08/2018 | 2,434.00p | 2,524.00p | 2,415.40p | 2,454.00p | 520483 |
22/08/2018 | 2,360.00p | 2,430.00p | 2,332.00p | 2,430.00p | 285984 |
21/08/2018 | 2,296.00p | 2,358.00p | 2,266.00p | 2,344.00p | 674334 |
20/08/2018 | 2,330.00p | 2,358.00p | 2,274.00p | 2,274.00p | 288576 |
17/08/2018 | 2,260.00p | 2,314.00p | 2,260.00p | 2,304.00p | 190588 |
16/08/2018 | 2,180.00p | 2,376.00p | 2,168.00p | 2,274.00p | 597068 |
15/08/2018 | 2,358.00p | 2,380.00p | 2,160.00p | 2,172.00p | 581707 |
14/08/2018 | 2,456.00p | 2,462.00p | 2,352.99p | 2,364.00p | 237823 |
13/08/2018 | 2,418.00p | 2,450.40p | 2,368.00p | 2,442.00p | 188640 |
10/08/2018 | 2,434.00p | 2,438.00p | 2,374.00p | 2,404.00p | 274866 |
09/08/2018 | 2,450.00p | 2,486.00p | 2,416.00p | 2,456.00p | 209167 |
08/08/2018 | 2,530.00p | 2,530.00p | 2,438.00p | 2,450.00p | 273058 |
07/08/2018 | 2,458.00p | 2,548.00p | 2,454.00p | 2,500.00p | 310117 |
06/08/2018 | 2,458.00p | 2,474.00p | 2,396.00p | 2,454.00p | 215465 |
03/08/2018 | 2,398.00p | 2,484.00p | 2,379.91p | 2,450.00p | 246629 |
02/08/2018 | 2,498.00p | 2,498.00p | 2,358.00p | 2,372.00p | 446402 |
01/08/2018 | 2,536.00p | 2,555.20p | 2,440.00p | 2,470.00p | 418158 |
31/07/2018 | 2,520.00p | 2,618.00p | 2,520.00p | 2,560.00p | 354125 |
30/07/2018 | 2,588.00p | 2,594.00p | 2,540.00p | 2,540.00p | 207026 |
27/07/2018 | 2,528.00p | 2,598.06p | 2,528.00p | 2,568.00p | 259998 |
26/07/2018 | 2,514.00p | 2,554.00p | 2,490.00p | 2,542.00p | 180116 |
25/07/2018 | 2,500.00p | 2,538.00p | 2,441.96p | 2,516.00p | 245000 |
24/07/2018 | 2,446.00p | 2,520.00p | 2,446.00p | 2,510.00p | 285149 |
23/07/2018 | 2,400.00p | 2,478.00p | 2,383.58p | 2,462.00p | 230274 |
20/07/2018 | 2,450.00p | 2,456.00p | 2,370.00p | 2,412.00p | 376473 |
19/07/2018 | 2,476.00p | 2,496.00p | 2,408.00p | 2,472.00p | 278305 |
18/07/2018 | 2,480.00p | 2,520.00p | 2,422.00p | 2,454.00p | 286351 |
17/07/2018 | 2,522.00p | 2,554.44p | 2,480.00p | 2,496.00p | 322414 |
16/07/2018 | 2,690.00p | 2,690.00p | 2,525.34p | 2,530.00p | 711747 |
13/07/2018 | 2,596.00p | 2,705.00p | 2,540.56p | 2,698.00p | 588600 |
12/07/2018 | 2,550.00p | 2,594.00p | 2,432.00p | 2,592.00p | 892673 |
11/07/2018 | 2,630.00p | 2,684.00p | 2,550.00p | 2,620.00p | 615669 |
10/07/2018 | 2,600.00p | 2,694.00p | 2,579.10p | 2,680.00p | 532848 |
09/07/2018 | 2,420.00p | 2,596.00p | 2,408.90p | 2,590.00p | 612446 |
06/07/2018 | 2,390.00p | 2,393.77p | 2,318.00p | 2,374.00p | 248263 |
05/07/2018 | 2,428.00p | 2,480.02p | 2,378.40p | 2,382.00p | 302546 |
04/07/2018 | 2,470.00p | 2,470.00p | 2,352.00p | 2,368.00p | 280944 |
03/07/2018 | 2,422.00p | 2,499.20p | 2,388.00p | 2,442.00p | 476990 |
02/07/2018 | 2,570.00p | 2,590.00p | 2,376.00p | 2,376.00p | 669010 |
29/06/2018 | 2,570.00p | 2,601.45p | 2,469.92p | 2,574.00p | 553248 |
28/06/2018 | 2,486.00p | 2,572.00p | 2,445.39p | 2,548.00p | 585927 |
27/06/2018 | 2,368.00p | 2,518.00p | 2,318.00p | 2,518.00p | 854726 |
26/06/2018 | 2,330.00p | 2,352.00p | 2,283.04p | 2,334.00p | 311397 |
25/06/2018 | 2,356.00p | 2,380.40p | 2,282.00p | 2,292.00p | 468707 |
22/06/2018 | 2,220.00p | 2,416.00p | 2,186.00p | 2,392.00p | 666950 |
21/06/2018 | 2,258.00p | 2,261.80p | 2,136.00p | 2,220.00p | 447093 |
20/06/2018 | 2,200.00p | 2,278.00p | 2,194.00p | 2,252.00p | 574606 |
19/06/2018 | 2,180.00p | 2,201.24p | 2,144.00p | 2,168.00p | 316880 |
18/06/2018 | 2,160.00p | 2,222.00p | 2,032.00p | 2,220.00p | 729498 |
15/06/2018 | 2,330.00p | 2,332.00p | 2,166.00p | 2,226.00p | 1368947 |
14/06/2018 | 2,252.00p | 2,348.00p | 2,250.80p | 2,332.00p | 289261 |
13/06/2018 | 2,300.00p | 2,328.00p | 2,252.00p | 2,270.00p | 287544 |
12/06/2018 | 2,308.00p | 2,372.00p | 2,304.00p | 2,324.00p | 322987 |
11/06/2018 | 2,244.00p | 2,303.04p | 2,206.00p | 2,302.00p | 310299 |
08/06/2018 | 2,270.00p | 2,300.61p | 2,212.60p | 2,228.00p | 254008 |
07/06/2018 | 2,240.00p | 2,341.04p | 2,240.00p | 2,290.00p | 439437 |
06/06/2018 | 2,220.00p | 2,310.68p | 2,216.00p | 2,232.00p | 416881 |
05/06/2018 | 2,238.00p | 2,302.00p | 2,155.91p | 2,196.00p | 474098 |
04/06/2018 | 2,366.00p | 2,376.00p | 2,240.00p | 2,246.00p | 433694 |
01/06/2018 | 2,372.00p | 2,416.00p | 2,330.80p | 2,374.00p | 416254 |
31/05/2018 | 2,242.00p | 2,398.00p | 2,234.94p | 2,398.00p | 1086966 |
30/05/2018 | 2,082.00p | 2,228.00p | 2,028.00p | 2,228.00p | 806729 |
29/05/2018 | 2,114.00p | 2,114.00p | 1,948.00p | 2,058.00p | 1422960 |
25/05/2018 | 2,314.00p | 2,314.00p | 2,125.04p | 2,138.00p | 1446968 |
24/05/2018 | 2,450.00p | 2,518.00p | 2,310.00p | 2,320.00p | 594688 |
23/05/2018 | 2,566.00p | 2,574.40p | 2,426.00p | 2,440.00p | 844701 |
22/05/2018 | 2,578.00p | 2,618.40p | 2,534.00p | 2,602.00p | 452501 |
21/05/2018 | 2,540.00p | 2,653.98p | 2,460.00p | 2,580.00p | 596719 |
18/05/2018 | 2,414.00p | 2,540.00p | 2,381.05p | 2,526.00p | 709555 |
17/05/2018 | 2,300.00p | 2,430.00p | 2,277.36p | 2,430.00p | 1010296 |
16/05/2018 | 2,220.00p | 2,286.00p | 2,026.93p | 2,248.00p | 1026068 |
15/05/2018 | 2,196.00p | 2,260.90p | 2,180.00p | 2,210.00p | 490924 |
14/05/2018 | 2,162.00p | 2,210.40p | 2,095.32p | 2,196.00p | 522875 |
11/05/2018 | 2,100.00p | 2,204.00p | 2,089.00p | 2,186.00p | 542163 |
10/05/2018 | 2,020.00p | 2,097.60p | 2,004.00p | 2,090.00p | 646513 |
09/05/2018 | 1,958.00p | 2,020.00p | 1,953.00p | 2,010.00p | 847108 |
08/05/2018 | 1,940.00p | 1,972.75p | 1,893.84p | 1,905.00p | 508582 |
04/05/2018 | 1,918.00p | 1,934.00p | 1,869.00p | 1,924.00p | 386569 |
03/05/2018 | 1,946.00p | 1,950.00p | 1,905.79p | 1,906.00p | 320303 |
02/05/2018 | 1,920.00p | 1,949.00p | 1,875.50p | 1,936.00p | 369185 |
01/05/2018 | 1,920.00p | 1,921.00p | 1,898.78p | 1,907.00p | 317146 |
30/04/2018 | 1,922.00p | 1,931.01p | 1,851.00p | 1,895.00p | 514555 |
27/04/2018 | 1,930.00p | 1,930.00p | 1,869.00p | 1,910.00p | 770832 |
26/04/2018 | 1,873.00p | 1,940.00p | 1,867.48p | 1,910.00p | 762052 |
25/04/2018 | 1,880.00p | 1,880.00p | 1,821.00p | 1,870.00p | 683953 |
24/04/2018 | 1,856.00p | 1,907.00p | 1,848.20p | 1,892.00p | 966854 |
23/04/2018 | 1,805.00p | 1,858.00p | 1,795.00p | 1,856.00p | 718080 |
20/04/2018 | 1,779.00p | 1,807.00p | 1,752.40p | 1,797.00p | 758137 |
19/04/2018 | 1,782.00p | 1,806.00p | 1,705.00p | 1,777.00p | 636527 |
18/04/2018 | 1,633.00p | 1,743.00p | 1,613.59p | 1,743.00p | 800565 |
17/04/2018 | 1,577.00p | 1,626.20p | 1,564.05p | 1,616.00p | 479958 |
16/04/2018 | 1,567.00p | 1,590.00p | 1,535.60p | 1,577.00p | 407293 |
13/04/2018 | 1,563.00p | 1,600.00p | 1,550.00p | 1,571.00p | 425723 |
12/04/2018 | 1,576.00p | 1,597.20p | 1,550.00p | 1,566.00p | 696394 |
11/04/2018 | 1,520.00p | 1,595.00p | 1,488.80p | 1,576.00p | 1200356 |
10/04/2018 | 1,455.00p | 1,514.07p | 1,450.00p | 1,483.00p | 588299 |
09/04/2018 | 1,460.00p | 1,460.00p | 1,409.00p | 1,429.00p | 261766 |
06/04/2018 | 1,392.00p | 1,479.00p | 1,380.00p | 1,451.00p | 684635 |
05/04/2018 | 1,349.00p | 1,418.05p | 1,349.00p | 1,411.00p | 362005 |
04/04/2018 | 1,367.00p | 1,383.00p | 1,315.50p | 1,333.00p | 428408 |
03/04/2018 | 1,360.00p | 1,376.00p | 1,354.88p | 1,375.00p | 261508 |
29/03/2018 | 1,382.00p | 1,422.00p | 1,372.00p | 1,384.00p | 386110 |
28/03/2018 | 1,350.00p | 1,403.38p | 1,331.00p | 1,373.00p | 395253 |
27/03/2018 | 1,404.00p | 1,424.00p | 1,355.00p | 1,355.00p | 407455 |
26/03/2018 | 1,400.00p | 1,425.00p | 1,363.00p | 1,366.00p | 453752 |
23/03/2018 | 1,382.00p | 1,393.00p | 1,343.00p | 1,368.00p | 508336 |
22/03/2018 | 1,458.00p | 1,488.00p | 1,368.00p | 1,391.00p | 794895 |
21/03/2018 | 1,400.00p | 1,459.00p | 1,368.00p | 1,458.00p | 587993 |
20/03/2018 | 1,344.00p | 1,412.40p | 1,344.00p | 1,404.00p | 382936 |
19/03/2018 | 1,343.00p | 1,362.00p | 1,315.00p | 1,344.00p | 352791 |
16/03/2018 | 1,350.00p | 1,355.61p | 1,301.00p | 1,350.00p | 1616722 |
15/03/2018 | 1,394.00p | 1,426.00p | 1,347.00p | 1,347.00p | 338576 |
14/03/2018 | 1,396.00p | 1,428.00p | 1,383.00p | 1,400.00p | 345880 |
13/03/2018 | 1,422.00p | 1,455.00p | 1,386.00p | 1,392.00p | 449479 |
12/03/2018 | 1,460.00p | 1,471.00p | 1,406.00p | 1,421.00p | 357250 |
09/03/2018 | 1,480.00p | 1,509.20p | 1,402.00p | 1,443.00p | 678473 |
08/03/2018 | 1,479.00p | 1,538.00p | 1,421.00p | 1,497.00p | 956585 |
07/03/2018 | 1,496.00p | 1,519.00p | 1,413.00p | 1,419.00p | 693483 |
06/03/2018 | 1,464.00p | 1,528.00p | 1,464.00p | 1,493.00p | 375196 |
05/03/2018 | 1,419.00p | 1,464.00p | 1,408.82p | 1,460.00p | 251134 |
02/03/2018 | 1,420.00p | 1,430.80p | 1,372.00p | 1,410.00p | 469775 |
01/03/2018 | 1,456.00p | 1,484.00p | 1,425.00p | 1,435.00p | 265472 |
28/02/2018 | 1,500.00p | 1,518.00p | 1,455.00p | 1,455.00p | 287161 |
27/02/2018 | 1,497.00p | 1,538.00p | 1,473.00p | 1,522.00p | 193950 |
26/02/2018 | 1,533.00p | 1,538.25p | 1,473.00p | 1,492.00p | 225287 |
23/02/2018 | 1,489.00p | 1,516.00p | 1,475.00p | 1,511.00p | 236496 |
22/02/2018 | 1,447.00p | 1,492.00p | 1,416.00p | 1,477.00p | 226139 |
21/02/2018 | 1,458.00p | 1,462.00p | 1,426.00p | 1,450.00p | 134624 |
20/02/2018 | 1,490.00p | 1,498.00p | 1,449.00p | 1,466.00p | 178725 |
19/02/2018 | 1,480.00p | 1,493.48p | 1,451.00p | 1,473.00p | 219947 |
16/02/2018 | 1,457.00p | 1,481.80p | 1,410.00p | 1,440.00p | 275365 |
15/02/2018 | 1,492.00p | 1,554.62p | 1,410.25p | 1,413.00p | 646741 |
14/02/2018 | 1,440.00p | 1,449.00p | 1,362.00p | 1,420.00p | 418803 |
13/02/2018 | 1,481.00p | 1,487.08p | 1,410.00p | 1,411.00p | 296152 |
12/02/2018 | 1,478.00p | 1,516.00p | 1,442.00p | 1,461.00p | 289066 |
09/02/2018 | 1,556.00p | 1,557.00p | 1,445.88p | 1,453.00p | 647211 |
08/02/2018 | 1,638.00p | 1,664.25p | 1,559.00p | 1,559.00p | 285679 |
07/02/2018 | 1,606.00p | 1,672.00p | 1,601.00p | 1,660.00p | 514746 |
06/02/2018 | 1,500.00p | 1,595.46p | 1,467.60p | 1,576.00p | 551169 |
05/02/2018 | 1,648.00p | 1,662.00p | 1,517.60p | 1,614.00p | 576046 |
02/02/2018 | 1,731.00p | 1,749.80p | 1,647.60p | 1,650.00p | 287218 |
01/02/2018 | 1,671.00p | 1,737.00p | 1,659.68p | 1,704.00p | 336603 |
31/01/2018 | 1,640.00p | 1,684.00p | 1,604.85p | 1,654.00p | 406367 |
30/01/2018 | 1,774.00p | 1,779.00p | 1,612.00p | 1,633.00p | 938535 |
29/01/2018 | 1,894.00p | 1,894.00p | 1,771.00p | 1,776.00p | 351650 |
26/01/2018 | 1,890.00p | 1,911.80p | 1,870.00p | 1,873.00p | 133335 |
25/01/2018 | 1,874.00p | 1,916.39p | 1,874.00p | 1,906.00p | 336100 |
24/01/2018 | 1,905.00p | 1,929.00p | 1,857.00p | 1,870.00p | 343538 |
23/01/2018 | 1,908.00p | 1,952.00p | 1,860.00p | 1,866.00p | 497699 |
*Close Price adjusted for both dividends and splits