Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/02/2018 | 2,730.50p | 2,734.50p | 2,669.00p | 2,684.00p | 3315028 |
07/02/2018 | 2,750.50p | 2,768.50p | 2,708.50p | 2,760.00p | 4329488 |
06/02/2018 | 2,731.00p | 2,795.00p | 2,673.50p | 2,729.50p | 4029990 |
05/02/2018 | 2,852.00p | 2,861.10p | 2,799.50p | 2,799.50p | 2865748 |
02/02/2018 | 2,888.50p | 2,908.00p | 2,858.00p | 2,858.00p | 1789252 |
01/02/2018 | 2,912.50p | 2,938.00p | 2,883.50p | 2,893.00p | 1994975 |
31/01/2018 | 2,908.50p | 2,924.00p | 2,892.00p | 2,898.50p | 2186377 |
30/01/2018 | 2,907.50p | 2,932.00p | 2,896.00p | 2,897.50p | 1701066 |
29/01/2018 | 2,920.50p | 2,925.50p | 2,894.00p | 2,915.00p | 2160210 |
26/01/2018 | 2,859.50p | 2,919.50p | 2,853.60p | 2,915.00p | 2930606 |
25/01/2018 | 2,918.50p | 2,925.00p | 2,856.50p | 2,864.00p | 2715095 |
24/01/2018 | 2,984.50p | 2,987.00p | 2,920.00p | 2,920.00p | 2844808 |
23/01/2018 | 2,992.50p | 3,011.00p | 2,968.50p | 2,981.00p | 2184757 |
22/01/2018 | 3,011.50p | 3,022.00p | 2,968.00p | 2,974.50p | 1982967 |
19/01/2018 | 3,030.00p | 3,049.00p | 3,003.00p | 3,016.00p | 3397706 |
18/01/2018 | 3,084.00p | 3,084.00p | 2,986.50p | 3,017.50p | 3172591 |
17/01/2018 | 3,099.50p | 3,109.00p | 3,052.00p | 3,072.50p | 3160165 |
16/01/2018 | 3,160.00p | 3,170.00p | 3,111.50p | 3,133.50p | 1568523 |
15/01/2018 | 3,168.00p | 3,174.50p | 3,131.50p | 3,146.50p | 1813333 |
12/01/2018 | 3,188.00p | 3,193.50p | 3,158.00p | 3,160.00p | 3095808 |
11/01/2018 | 3,142.50p | 3,182.50p | 3,140.50p | 3,176.50p | 1478365 |
10/01/2018 | 3,173.00p | 3,178.00p | 3,121.50p | 3,133.50p | 1992599 |
09/01/2018 | 3,177.00p | 3,184.50p | 3,154.17p | 3,173.00p | 1848778 |
08/01/2018 | 3,176.00p | 3,180.00p | 3,152.50p | 3,165.00p | 1492944 |
05/01/2018 | 3,134.00p | 3,176.00p | 3,122.00p | 3,170.00p | 1925159 |
04/01/2018 | 3,151.00p | 3,164.00p | 3,117.00p | 3,129.50p | 1393338 |
03/01/2018 | 3,169.50p | 3,178.00p | 3,107.00p | 3,142.50p | 1305003 |
02/01/2018 | 3,172.00p | 3,183.71p | 3,150.00p | 3,156.00p | 1093542 |
29/12/2017 | 3,131.00p | 3,182.50p | 3,121.00p | 3,166.00p | 1325018 |
28/12/2017 | 3,131.50p | 3,156.00p | 3,116.00p | 3,133.50p | 954740 |
27/12/2017 | 3,090.50p | 3,129.00p | 3,090.50p | 3,125.00p | 1182180 |
22/12/2017 | 3,136.00p | 3,179.50p | 3,115.50p | 3,129.00p | 610019 |
21/12/2017 | 3,116.00p | 3,160.85p | 3,100.00p | 3,148.00p | 1373006 |
20/12/2017 | 3,146.50p | 3,146.50p | 3,124.00p | 3,136.00p | 1640063 |
19/12/2017 | 3,104.50p | 3,156.00p | 3,102.00p | 3,143.00p | 2015852 |
18/12/2017 | 3,094.50p | 3,138.00p | 3,083.50p | 3,100.00p | 1821266 |
15/12/2017 | 3,051.00p | 3,085.00p | 3,040.00p | 3,085.00p | 3119583 |
14/12/2017 | 3,059.50p | 3,085.00p | 3,033.50p | 3,050.00p | 1749008 |
13/12/2017 | 3,089.00p | 3,102.50p | 3,065.00p | 3,067.50p | 1932598 |
12/12/2017 | 3,069.00p | 3,106.00p | 3,048.50p | 3,104.00p | 2119198 |
11/12/2017 | 3,061.50p | 3,085.51p | 3,055.00p | 3,072.50p | 1770566 |
08/12/2017 | 3,078.00p | 3,091.50p | 3,048.50p | 3,083.50p | 1386797 |
07/12/2017 | 3,086.50p | 3,103.00p | 3,069.50p | 3,079.00p | 1853444 |
06/12/2017 | 3,025.50p | 3,102.00p | 3,013.00p | 3,086.00p | 1816207 |
05/12/2017 | 3,051.50p | 3,096.00p | 3,029.00p | 3,035.00p | 2130172 |
04/12/2017 | 3,089.50p | 3,091.50p | 3,043.00p | 3,055.50p | 1605597 |
01/12/2017 | 3,060.50p | 3,092.00p | 3,055.50p | 3,072.00p | 1852962 |
30/11/2017 | 3,040.00p | 3,128.50p | 3,036.50p | 3,064.50p | 4802531 |
29/11/2017 | 3,090.00p | 3,108.00p | 3,031.50p | 3,046.00p | 4184343 |
28/11/2017 | 3,128.00p | 3,157.00p | 3,113.00p | 3,137.00p | 1762396 |
27/11/2017 | 3,130.00p | 3,163.50p | 3,119.17p | 3,137.00p | 1607935 |
24/11/2017 | 3,144.50p | 3,160.50p | 3,117.50p | 3,131.50p | 1487058 |
23/11/2017 | 3,131.50p | 3,140.81p | 3,112.00p | 3,140.50p | 1453784 |
22/11/2017 | 3,122.00p | 3,174.50p | 3,100.00p | 3,135.00p | 2719392 |
21/11/2017 | 3,031.50p | 3,156.00p | 3,019.00p | 3,130.00p | 4875707 |
20/11/2017 | 3,050.00p | 3,051.30p | 3,023.00p | 3,027.00p | 1300994 |
17/11/2017 | 3,065.50p | 3,101.51p | 3,027.00p | 3,049.00p | 1397219 |
16/11/2017 | 3,029.50p | 3,104.01p | 3,020.00p | 3,061.00p | 1739066 |
15/11/2017 | 3,089.50p | 3,126.50p | 3,081.00p | 3,081.00p | 1792197 |
14/11/2017 | 3,130.00p | 3,138.00p | 3,074.00p | 3,092.00p | 2679194 |
13/11/2017 | 3,189.50p | 3,196.50p | 3,109.50p | 3,125.00p | 3143791 |
10/11/2017 | 3,169.00p | 3,198.50p | 3,160.00p | 3,181.50p | 3272410 |
09/11/2017 | 3,152.50p | 3,173.50p | 3,123.50p | 3,154.00p | 3799061 |
08/11/2017 | 3,123.50p | 3,204.50p | 3,121.50p | 3,162.50p | 4563141 |
07/11/2017 | 3,088.50p | 3,174.50p | 3,088.50p | 3,100.00p | 3980509 |
06/11/2017 | 3,040.00p | 3,105.50p | 3,030.50p | 3,085.00p | 2305392 |
03/11/2017 | 3,069.00p | 3,094.00p | 3,019.00p | 3,038.00p | 2622295 |
02/11/2017 | 3,065.50p | 3,100.14p | 3,045.00p | 3,070.00p | 1954986 |
01/11/2017 | 3,076.00p | 3,101.50p | 3,065.00p | 3,073.50p | 2826614 |
31/10/2017 | 3,133.00p | 3,146.87p | 3,060.50p | 3,070.50p | 2489142 |
30/10/2017 | 3,165.50p | 3,185.50p | 3,135.50p | 3,140.50p | 2067776 |
27/10/2017 | 3,147.00p | 3,193.00p | 3,147.00p | 3,176.00p | 2807428 |
26/10/2017 | 3,134.50p | 3,152.50p | 3,120.50p | 3,148.50p | 1552761 |
25/10/2017 | 3,126.00p | 3,150.00p | 3,119.50p | 3,124.00p | 1959210 |
24/10/2017 | 3,152.50p | 3,159.35p | 3,103.00p | 3,128.50p | 2391512 |
23/10/2017 | 3,157.50p | 3,198.00p | 3,138.50p | 3,153.50p | 1300743 |
20/10/2017 | 3,159.50p | 3,160.00p | 3,136.00p | 3,140.00p | 1591297 |
19/10/2017 | 3,160.00p | 3,173.00p | 3,128.50p | 3,147.00p | 2573103 |
18/10/2017 | 3,152.50p | 3,175.00p | 3,138.00p | 3,166.00p | 1299170 |
17/10/2017 | 3,138.00p | 3,166.00p | 3,125.00p | 3,145.00p | 1827749 |
16/10/2017 | 3,148.50p | 3,148.67p | 3,126.00p | 3,129.50p | 1471143 |
13/10/2017 | 3,152.50p | 3,170.50p | 3,137.50p | 3,144.50p | 1538595 |
12/10/2017 | 3,159.50p | 3,170.50p | 3,134.00p | 3,165.00p | 1870485 |
11/10/2017 | 3,172.00p | 3,180.00p | 3,137.00p | 3,154.00p | 1729576 |
10/10/2017 | 3,136.00p | 3,178.50p | 3,118.50p | 3,170.00p | 1790971 |
09/10/2017 | 3,124.50p | 3,145.00p | 3,120.00p | 3,135.00p | 1158581 |
06/10/2017 | 3,136.50p | 3,168.50p | 3,124.00p | 3,134.50p | 1559720 |
05/10/2017 | 3,138.00p | 3,155.00p | 3,119.50p | 3,128.50p | 1857748 |
04/10/2017 | 3,158.00p | 3,162.50p | 3,128.00p | 3,132.00p | 2097405 |
03/10/2017 | 3,163.50p | 3,186.00p | 3,142.00p | 3,158.00p | 1640109 |
02/10/2017 | 3,177.50p | 3,179.00p | 3,142.50p | 3,166.00p | 2212852 |
29/09/2017 | 3,172.50p | 3,196.50p | 3,156.50p | 3,184.00p | 2411642 |
28/09/2017 | 3,300.00p | 3,300.00p | 3,152.00p | 3,172.00p | 4357975 |
27/09/2017 | 3,267.50p | 3,330.50p | 3,243.00p | 3,305.00p | 2260403 |
26/09/2017 | 3,215.50p | 3,297.00p | 3,201.50p | 3,274.50p | 2216320 |
25/09/2017 | 3,220.00p | 3,252.00p | 3,194.50p | 3,226.00p | 1538098 |
22/09/2017 | 3,230.00p | 3,248.00p | 3,210.50p | 3,227.50p | 1441640 |
21/09/2017 | 3,255.00p | 3,259.50p | 3,198.00p | 3,214.50p | 1697926 |
20/09/2017 | 3,275.50p | 3,295.50p | 3,248.00p | 3,258.50p | 1564313 |
19/09/2017 | 3,253.50p | 3,319.50p | 3,238.00p | 3,271.00p | 1752536 |
18/09/2017 | 3,334.00p | 3,338.50p | 3,247.50p | 3,266.00p | 1475873 |
15/09/2017 | 3,256.50p | 3,352.00p | 3,239.50p | 3,327.50p | 4511927 |
14/09/2017 | 3,323.50p | 3,324.50p | 3,245.50p | 3,260.50p | 1890566 |
13/09/2017 | 3,328.00p | 3,335.00p | 3,281.00p | 3,318.00p | 1610401 |
12/09/2017 | 3,330.00p | 3,339.50p | 3,295.50p | 3,322.50p | 2018778 |
11/09/2017 | 3,331.50p | 3,350.00p | 3,304.50p | 3,327.00p | 1739173 |
08/09/2017 | 3,300.50p | 3,316.00p | 3,280.50p | 3,315.00p | 1663918 |
07/09/2017 | 3,300.00p | 3,319.50p | 3,290.00p | 3,300.00p | 2213562 |
06/09/2017 | 3,198.50p | 3,210.00p | 3,177.00p | 3,210.00p | 1248478 |
05/09/2017 | 3,209.00p | 3,228.50p | 3,193.50p | 3,200.00p | 739653 |
04/09/2017 | 3,228.50p | 3,235.00p | 3,199.50p | 3,213.00p | 626135 |
01/09/2017 | 3,200.00p | 3,238.50p | 3,194.50p | 3,231.00p | 1209728 |
31/08/2017 | 3,201.00p | 3,218.00p | 3,189.50p | 3,200.50p | 1549165 |
30/08/2017 | 3,207.00p | 3,228.00p | 3,179.50p | 3,188.50p | 1367755 |
29/08/2017 | 3,191.50p | 3,218.50p | 3,175.00p | 3,192.00p | 1469057 |
25/08/2017 | 3,227.50p | 3,268.00p | 3,218.00p | 3,242.00p | 1039758 |
24/08/2017 | 3,213.00p | 3,258.00p | 3,193.50p | 3,233.50p | 1793629 |
23/08/2017 | 3,190.50p | 3,222.00p | 3,170.50p | 3,198.00p | 1158155 |
22/08/2017 | 3,212.50p | 3,217.00p | 3,160.50p | 3,197.00p | 1478985 |
21/08/2017 | 3,180.00p | 3,203.00p | 3,146.50p | 3,195.00p | 1304446 |
18/08/2017 | 3,210.00p | 3,210.50p | 3,162.50p | 3,169.50p | 1664393 |
17/08/2017 | 3,198.50p | 3,257.50p | 3,190.00p | 3,225.00p | 1639420 |
16/08/2017 | 3,233.50p | 3,255.00p | 3,220.50p | 3,226.50p | 1556409 |
15/08/2017 | 3,172.00p | 3,225.50p | 3,156.50p | 3,221.50p | 1227604 |
14/08/2017 | 3,181.00p | 3,181.00p | 3,137.00p | 3,154.50p | 1361790 |
11/08/2017 | 3,204.50p | 3,220.50p | 3,167.00p | 3,171.00p | 1468195 |
10/08/2017 | 3,245.00p | 3,260.50p | 3,200.00p | 3,214.00p | 1323664 |
09/08/2017 | 3,237.00p | 3,266.00p | 3,228.50p | 3,255.50p | 1575867 |
08/08/2017 | 3,275.00p | 3,276.00p | 3,248.50p | 3,257.50p | 1190547 |
07/08/2017 | 3,305.00p | 3,319.00p | 3,248.50p | 3,267.50p | 1304187 |
04/08/2017 | 3,305.50p | 3,342.50p | 3,295.00p | 3,308.00p | 1303225 |
03/08/2017 | 3,206.50p | 3,305.50p | 3,206.50p | 3,305.50p | 2357618 |
02/08/2017 | 3,197.50p | 3,221.00p | 3,183.50p | 3,205.00p | 1784048 |
01/08/2017 | 3,120.00p | 3,203.00p | 3,115.50p | 3,203.00p | 4145745 |
31/07/2017 | 3,282.50p | 3,298.00p | 3,112.50p | 3,120.00p | 7017550 |
28/07/2017 | 3,436.50p | 3,448.50p | 3,118.00p | 3,315.50p | 5390675 |
27/07/2017 | 3,429.00p | 3,475.50p | 3,411.50p | 3,446.00p | 1848388 |
26/07/2017 | 3,444.50p | 3,468.00p | 3,423.50p | 3,429.00p | 1349412 |
25/07/2017 | 3,457.00p | 3,487.50p | 3,441.00p | 3,441.00p | 1268024 |
24/07/2017 | 3,505.00p | 3,505.00p | 3,441.00p | 3,458.00p | 2362824 |
21/07/2017 | 3,510.50p | 3,529.00p | 3,482.50p | 3,497.00p | 1688704 |
20/07/2017 | 3,451.00p | 3,514.00p | 3,449.50p | 3,511.50p | 1846971 |
19/07/2017 | 3,431.50p | 3,451.50p | 3,419.00p | 3,445.00p | 966023 |
18/07/2017 | 3,443.00p | 3,443.00p | 3,405.00p | 3,426.00p | 1387281 |
17/07/2017 | 3,511.50p | 3,524.50p | 3,438.50p | 3,442.50p | 1310686 |
14/07/2017 | 3,512.00p | 3,527.50p | 3,465.00p | 3,499.50p | 1931050 |
13/07/2017 | 3,487.00p | 3,496.50p | 3,460.00p | 3,480.50p | 2030918 |
12/07/2017 | 3,412.50p | 3,469.00p | 3,410.00p | 3,467.00p | 1858765 |
11/07/2017 | 3,429.00p | 3,438.00p | 3,390.00p | 3,407.50p | 1340050 |
10/07/2017 | 3,468.50p | 3,471.00p | 3,425.50p | 3,435.00p | 1187855 |
07/07/2017 | 3,431.50p | 3,472.00p | 3,411.00p | 3,454.50p | 1220399 |
06/07/2017 | 3,436.50p | 3,442.00p | 3,395.00p | 3,423.00p | 1514831 |
05/07/2017 | 3,441.00p | 3,452.50p | 3,421.50p | 3,436.50p | 1228616 |
04/07/2017 | 3,450.00p | 3,467.00p | 3,422.00p | 3,447.50p | 1260606 |
03/07/2017 | 3,450.00p | 3,471.00p | 3,435.00p | 3,458.50p | 1561729 |
30/06/2017 | 3,515.50p | 3,528.00p | 3,442.00p | 3,448.50p | 2143212 |
29/06/2017 | 3,536.00p | 3,548.50p | 3,471.00p | 3,499.00p | 1386055 |
28/06/2017 | 3,578.00p | 3,592.00p | 3,527.00p | 3,530.00p | 1605733 |
27/06/2017 | 3,590.00p | 3,594.00p | 3,565.00p | 3,575.50p | 1438362 |
26/06/2017 | 3,600.00p | 3,608.50p | 3,587.50p | 3,597.50p | 1029864 |
23/06/2017 | 3,580.50p | 3,587.50p | 3,563.50p | 3,575.00p | 985730 |
22/06/2017 | 3,590.00p | 3,591.00p | 3,558.00p | 3,583.50p | 1588778 |
21/06/2017 | 3,570.00p | 3,579.50p | 3,526.00p | 3,547.00p | 1170872 |
20/06/2017 | 3,600.00p | 3,608.00p | 3,559.50p | 3,571.00p | 1258268 |
19/06/2017 | 3,584.00p | 3,590.00p | 3,560.50p | 3,583.00p | 873593 |
16/06/2017 | 3,559.00p | 3,572.00p | 3,545.50p | 3,550.00p | 4667628 |
15/06/2017 | 3,582.50p | 3,585.00p | 3,528.50p | 3,555.50p | 1647059 |
14/06/2017 | 3,558.50p | 3,605.00p | 3,544.50p | 3,583.00p | 2651528 |
13/06/2017 | 3,600.00p | 3,600.00p | 3,517.50p | 3,560.00p | 2263591 |
12/06/2017 | 3,548.50p | 3,602.16p | 3,528.00p | 3,589.00p | 1596042 |
09/06/2017 | 3,600.00p | 3,615.50p | 3,555.50p | 3,562.50p | 1740001 |
08/06/2017 | 3,643.50p | 3,643.50p | 3,547.00p | 3,547.00p | 2027233 |
07/06/2017 | 3,669.50p | 3,690.00p | 3,626.50p | 3,626.50p | 1906744 |
06/06/2017 | 3,635.00p | 3,663.00p | 3,620.00p | 3,661.00p | 1325486 |
05/06/2017 | 3,652.00p | 3,662.90p | 3,624.00p | 3,641.00p | 874617 |
02/06/2017 | 3,683.50p | 3,684.00p | 3,644.00p | 3,649.00p | 1257876 |
01/06/2017 | 3,648.50p | 3,678.00p | 3,641.50p | 3,654.50p | 1637525 |
31/05/2017 | 3,612.00p | 3,650.50p | 3,607.51p | 3,629.00p | 2932210 |
30/05/2017 | 3,650.00p | 3,658.00p | 3,600.00p | 3,607.50p | 2661273 |
26/05/2017 | 3,660.00p | 3,693.00p | 3,648.00p | 3,680.50p | 1206410 |
25/05/2017 | 3,669.00p | 3,669.00p | 3,625.50p | 3,657.50p | 1455144 |
24/05/2017 | 3,655.00p | 3,657.50p | 3,639.53p | 3,646.50p | 1601379 |
23/05/2017 | 3,698.00p | 3,707.00p | 3,643.50p | 3,649.50p | 2306230 |
22/05/2017 | 3,685.00p | 3,712.13p | 3,668.00p | 3,700.00p | 1163585 |
19/05/2017 | 3,660.00p | 3,699.85p | 3,647.50p | 3,670.00p | 1590307 |
18/05/2017 | 3,697.50p | 3,720.00p | 3,633.00p | 3,644.00p | 1511774 |
17/05/2017 | 3,703.00p | 3,728.13p | 3,682.50p | 3,714.00p | 1548840 |
16/05/2017 | 3,668.00p | 3,709.50p | 3,655.00p | 3,705.00p | 2050854 |
15/05/2017 | 3,719.00p | 3,719.50p | 3,655.00p | 3,662.50p | 2784789 |
12/05/2017 | 3,703.50p | 3,722.00p | 3,671.50p | 3,717.00p | 1262457 |
11/05/2017 | 3,704.00p | 3,713.00p | 3,676.00p | 3,687.50p | 2106421 |
10/05/2017 | 3,699.00p | 3,739.00p | 3,670.50p | 3,700.00p | 1957588 |
09/05/2017 | 3,656.50p | 3,716.00p | 3,656.00p | 3,698.50p | 2233246 |
08/05/2017 | 3,632.50p | 3,675.50p | 3,617.00p | 3,656.50p | 1411493 |
05/05/2017 | 3,630.00p | 3,651.00p | 3,609.00p | 3,627.00p | 2396545 |
04/05/2017 | 3,692.50p | 3,696.50p | 3,597.00p | 3,629.50p | 4973515 |
03/05/2017 | 3,750.00p | 3,791.50p | 3,700.57p | 3,701.50p | 2558366 |
02/05/2017 | 3,774.50p | 3,791.00p | 3,748.50p | 3,763.00p | 2348568 |
28/04/2017 | 3,815.00p | 3,828.50p | 3,766.50p | 3,782.00p | 2045835 |
27/04/2017 | 3,842.50p | 3,845.50p | 3,816.00p | 3,820.00p | 1426201 |
*Close Price adjusted for both dividends and splits