Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/10/2018 | 960.50p | 970.50p | 937.50p | 966.50p | 796755 |
29/10/2018 | 946.50p | 996.00p | 933.00p | 964.50p | 1022585 |
26/10/2018 | 940.50p | 948.50p | 919.00p | 941.50p | 523728 |
25/10/2018 | 909.00p | 949.50p | 905.00p | 944.00p | 708085 |
24/10/2018 | 924.50p | 941.00p | 917.60p | 920.50p | 983007 |
23/10/2018 | 919.00p | 931.50p | 908.00p | 918.50p | 730986 |
22/10/2018 | 950.50p | 959.00p | 931.00p | 939.00p | 1365077 |
19/10/2018 | 985.50p | 995.50p | 948.50p | 948.50p | 1339994 |
18/10/2018 | 1,025.00p | 1,028.00p | 984.50p | 984.50p | 742131 |
17/10/2018 | 1,037.00p | 1,044.00p | 1,001.00p | 1,020.00p | 893892 |
16/10/2018 | 995.50p | 1,030.00p | 983.50p | 1,030.00p | 912880 |
15/10/2018 | 1,013.00p | 1,019.00p | 967.50p | 995.50p | 1281024 |
12/10/2018 | 1,041.00p | 1,059.30p | 1,018.00p | 1,024.00p | 843484 |
11/10/2018 | 1,028.00p | 1,052.00p | 1,021.00p | 1,026.00p | 815358 |
10/10/2018 | 1,087.00p | 1,087.00p | 1,039.00p | 1,039.00p | 898159 |
09/10/2018 | 1,111.00p | 1,114.00p | 1,074.00p | 1,084.00p | 2214472 |
08/10/2018 | 1,135.00p | 1,143.00p | 1,103.00p | 1,107.00p | 812131 |
05/10/2018 | 1,165.00p | 1,165.00p | 1,136.00p | 1,136.00p | 662522 |
04/10/2018 | 1,155.00p | 1,159.00p | 1,141.00p | 1,155.00p | 913473 |
03/10/2018 | 1,142.00p | 1,156.00p | 1,132.00p | 1,153.00p | 509696 |
02/10/2018 | 1,136.00p | 1,137.00p | 1,118.00p | 1,132.00p | 619152 |
01/10/2018 | 1,100.00p | 1,135.00p | 1,090.00p | 1,132.00p | 806205 |
28/09/2018 | 1,093.00p | 1,106.00p | 1,091.00p | 1,097.00p | 729888 |
27/09/2018 | 1,090.00p | 1,107.00p | 1,090.00p | 1,098.00p | 502623 |
26/09/2018 | 1,094.00p | 1,101.00p | 1,086.00p | 1,097.00p | 538319 |
25/09/2018 | 1,115.00p | 1,121.00p | 1,099.00p | 1,099.00p | 784317 |
24/09/2018 | 1,146.00p | 1,149.00p | 1,121.00p | 1,121.00p | 444066 |
21/09/2018 | 1,147.00p | 1,151.00p | 1,135.00p | 1,146.00p | 973762 |
20/09/2018 | 1,131.00p | 1,141.00p | 1,120.00p | 1,141.00p | 698834 |
19/09/2018 | 1,105.00p | 1,126.00p | 1,105.00p | 1,125.00p | 629959 |
18/09/2018 | 1,109.00p | 1,131.00p | 1,097.00p | 1,110.00p | 1128431 |
17/09/2018 | 1,135.00p | 1,144.00p | 1,122.08p | 1,139.00p | 492814 |
14/09/2018 | 1,139.00p | 1,149.00p | 1,133.00p | 1,143.00p | 580082 |
13/09/2018 | 1,137.00p | 1,140.00p | 1,123.00p | 1,125.00p | 421869 |
12/09/2018 | 1,125.00p | 1,136.00p | 1,114.96p | 1,134.00p | 439771 |
11/09/2018 | 1,132.00p | 1,132.00p | 1,123.00p | 1,132.00p | 660037 |
10/09/2018 | 1,135.00p | 1,139.98p | 1,121.00p | 1,133.00p | 601575 |
07/09/2018 | 1,141.00p | 1,150.00p | 1,121.00p | 1,131.00p | 1011504 |
06/09/2018 | 1,190.00p | 1,190.00p | 1,143.00p | 1,150.00p | 1212564 |
05/09/2018 | 1,202.00p | 1,229.00p | 1,195.00p | 1,204.00p | 550134 |
04/09/2018 | 1,224.00p | 1,229.00p | 1,211.00p | 1,214.00p | 503289 |
03/09/2018 | 1,221.00p | 1,221.00p | 1,202.00p | 1,211.00p | 345484 |
31/08/2018 | 1,216.00p | 1,216.00p | 1,202.00p | 1,208.00p | 711490 |
30/08/2018 | 1,221.00p | 1,223.00p | 1,208.00p | 1,215.00p | 466134 |
29/08/2018 | 1,237.00p | 1,237.00p | 1,218.00p | 1,221.00p | 594292 |
28/08/2018 | 1,206.00p | 1,235.00p | 1,205.00p | 1,227.00p | 523938 |
24/08/2018 | 1,191.00p | 1,217.64p | 1,189.00p | 1,210.00p | 515174 |
23/08/2018 | 1,187.00p | 1,207.00p | 1,185.00p | 1,200.00p | 813379 |
22/08/2018 | 1,177.00p | 1,203.00p | 1,177.00p | 1,199.00p | 681749 |
21/08/2018 | 1,174.00p | 1,217.67p | 1,174.00p | 1,189.00p | 815409 |
20/08/2018 | 1,149.00p | 1,183.73p | 1,143.00p | 1,174.00p | 826861 |
17/08/2018 | 1,115.00p | 1,151.00p | 1,114.00p | 1,149.00p | 712637 |
16/08/2018 | 1,134.00p | 1,134.00p | 1,106.00p | 1,124.00p | 507973 |
15/08/2018 | 1,138.00p | 1,139.00p | 1,115.00p | 1,123.00p | 816560 |
14/08/2018 | 1,137.00p | 1,150.00p | 1,125.00p | 1,125.00p | 440901 |
13/08/2018 | 1,141.00p | 1,155.00p | 1,139.00p | 1,141.00p | 402297 |
10/08/2018 | 1,161.00p | 1,173.60p | 1,150.50p | 1,154.00p | 524678 |
09/08/2018 | 1,168.00p | 1,173.00p | 1,152.00p | 1,172.00p | 723363 |
08/08/2018 | 1,163.00p | 1,176.00p | 1,156.00p | 1,173.00p | 745472 |
07/08/2018 | 1,150.00p | 1,178.00p | 1,150.00p | 1,169.00p | 880163 |
06/08/2018 | 1,162.00p | 1,165.00p | 1,152.00p | 1,154.00p | 919365 |
03/08/2018 | 1,175.00p | 1,181.00p | 1,163.00p | 1,166.00p | 834781 |
02/08/2018 | 1,216.00p | 1,221.00p | 1,160.00p | 1,177.00p | 1403877 |
01/08/2018 | 1,235.00p | 1,240.60p | 1,199.00p | 1,228.00p | 995663 |
31/07/2018 | 1,225.00p | 1,268.00p | 1,221.46p | 1,242.00p | 2515238 |
30/07/2018 | 1,141.00p | 1,167.00p | 1,140.00p | 1,167.00p | 598171 |
27/07/2018 | 1,143.00p | 1,148.00p | 1,131.00p | 1,148.00p | 372426 |
26/07/2018 | 1,125.00p | 1,142.00p | 1,125.00p | 1,139.00p | 479668 |
25/07/2018 | 1,134.00p | 1,143.00p | 1,126.00p | 1,127.00p | 519700 |
24/07/2018 | 1,134.00p | 1,155.00p | 1,134.00p | 1,141.00p | 497987 |
23/07/2018 | 1,124.00p | 1,147.00p | 1,124.00p | 1,134.00p | 405367 |
20/07/2018 | 1,142.00p | 1,146.00p | 1,119.00p | 1,135.00p | 506648 |
19/07/2018 | 1,157.00p | 1,158.00p | 1,136.00p | 1,141.00p | 463237 |
18/07/2018 | 1,140.00p | 1,154.00p | 1,130.00p | 1,153.00p | 515288 |
17/07/2018 | 1,138.00p | 1,143.00p | 1,131.00p | 1,134.00p | 465296 |
16/07/2018 | 1,139.00p | 1,147.00p | 1,135.00p | 1,139.00p | 566375 |
13/07/2018 | 1,120.00p | 1,146.00p | 1,111.00p | 1,139.00p | 2247036 |
12/07/2018 | 1,095.00p | 1,105.00p | 1,089.00p | 1,094.00p | 735328 |
11/07/2018 | 1,102.00p | 1,102.00p | 1,083.00p | 1,090.00p | 716562 |
10/07/2018 | 1,085.00p | 1,112.00p | 1,078.20p | 1,112.00p | 923158 |
09/07/2018 | 1,087.00p | 1,090.00p | 1,072.00p | 1,086.00p | 804291 |
06/07/2018 | 1,082.00p | 1,087.00p | 1,070.00p | 1,078.00p | 730562 |
05/07/2018 | 1,074.00p | 1,095.00p | 1,072.00p | 1,080.00p | 499945 |
04/07/2018 | 1,107.00p | 1,108.98p | 1,070.00p | 1,078.00p | 603799 |
03/07/2018 | 1,114.00p | 1,119.00p | 1,103.00p | 1,106.00p | 982989 |
02/07/2018 | 1,126.00p | 1,126.00p | 1,108.00p | 1,109.00p | 1537317 |
29/06/2018 | 1,129.00p | 1,140.00p | 1,123.00p | 1,132.00p | 1463893 |
28/06/2018 | 1,138.00p | 1,146.00p | 1,112.00p | 1,120.00p | 898439 |
27/06/2018 | 1,134.00p | 1,155.00p | 1,120.00p | 1,147.00p | 868189 |
26/06/2018 | 1,144.00p | 1,149.00p | 1,132.00p | 1,132.00p | 568653 |
25/06/2018 | 1,155.00p | 1,160.00p | 1,135.00p | 1,137.00p | 451948 |
22/06/2018 | 1,144.00p | 1,166.00p | 1,144.00p | 1,162.00p | 704355 |
21/06/2018 | 1,175.00p | 1,175.00p | 1,137.00p | 1,144.00p | 809823 |
20/06/2018 | 1,177.00p | 1,186.00p | 1,168.00p | 1,168.00p | 1252205 |
19/06/2018 | 1,184.00p | 1,185.00p | 1,163.00p | 1,168.00p | 705286 |
18/06/2018 | 1,190.00p | 1,193.00p | 1,174.00p | 1,193.00p | 587833 |
15/06/2018 | 1,213.00p | 1,220.00p | 1,188.00p | 1,193.00p | 1435163 |
14/06/2018 | 1,208.00p | 1,218.00p | 1,195.00p | 1,216.00p | 2720070 |
13/06/2018 | 1,191.00p | 1,217.00p | 1,189.00p | 1,212.00p | 961933 |
12/06/2018 | 1,210.00p | 1,228.33p | 1,188.00p | 1,193.00p | 1669805 |
11/06/2018 | 1,179.00p | 1,183.00p | 1,169.00p | 1,174.00p | 1584798 |
08/06/2018 | 1,168.00p | 1,176.00p | 1,160.00p | 1,175.00p | 689660 |
07/06/2018 | 1,164.00p | 1,181.00p | 1,156.00p | 1,174.00p | 845915 |
06/06/2018 | 1,173.00p | 1,176.00p | 1,154.00p | 1,165.00p | 785457 |
05/06/2018 | 1,172.00p | 1,180.00p | 1,166.00p | 1,169.00p | 722336 |
04/06/2018 | 1,184.00p | 1,188.00p | 1,173.00p | 1,179.00p | 830691 |
01/06/2018 | 1,163.00p | 1,187.00p | 1,159.00p | 1,180.00p | 835597 |
31/05/2018 | 1,150.00p | 1,170.00p | 1,140.00p | 1,160.00p | 20763776 |
30/05/2018 | 1,153.00p | 1,170.00p | 1,134.00p | 1,151.00p | 1409105 |
29/05/2018 | 1,152.00p | 1,158.00p | 1,131.00p | 1,152.00p | 1066124 |
25/05/2018 | 1,182.00p | 1,185.34p | 1,161.00p | 1,165.00p | 947456 |
24/05/2018 | 1,190.00p | 1,191.00p | 1,168.00p | 1,173.00p | 985376 |
23/05/2018 | 1,188.00p | 1,191.34p | 1,175.00p | 1,188.00p | 1202075 |
22/05/2018 | 1,179.00p | 1,197.00p | 1,179.00p | 1,192.00p | 740136 |
21/05/2018 | 1,185.00p | 1,186.00p | 1,173.00p | 1,183.00p | 571270 |
18/05/2018 | 1,162.00p | 1,187.00p | 1,142.00p | 1,182.00p | 1424220 |
17/05/2018 | 1,121.00p | 1,172.00p | 1,117.00p | 1,165.00p | 1323793 |
16/05/2018 | 1,122.00p | 1,130.00p | 1,118.00p | 1,128.00p | 1041330 |
15/05/2018 | 1,097.00p | 1,141.00p | 1,095.00p | 1,126.00p | 1575350 |
14/05/2018 | 1,081.00p | 1,123.00p | 1,081.00p | 1,099.00p | 1121965 |
11/05/2018 | 1,089.00p | 1,096.00p | 1,078.00p | 1,079.00p | 1076672 |
10/05/2018 | 1,109.00p | 1,109.00p | 1,079.00p | 1,090.00p | 990490 |
09/05/2018 | 1,077.00p | 1,100.82p | 1,070.00p | 1,077.00p | 1195857 |
08/05/2018 | 1,084.00p | 1,099.16p | 1,067.00p | 1,075.00p | 1424359 |
04/05/2018 | 1,068.00p | 1,082.00p | 1,060.00p | 1,078.00p | 1221479 |
03/05/2018 | 1,134.00p | 1,139.00p | 1,046.00p | 1,060.00p | 2361575 |
02/05/2018 | 1,100.00p | 1,158.70p | 1,095.20p | 1,129.00p | 1402183 |
01/05/2018 | 1,086.00p | 1,108.00p | 1,086.00p | 1,095.00p | 455112 |
30/04/2018 | 1,105.00p | 1,105.00p | 1,089.00p | 1,092.00p | 875331 |
27/04/2018 | 1,097.00p | 1,110.00p | 1,091.00p | 1,098.00p | 894827 |
26/04/2018 | 1,081.00p | 1,099.00p | 1,076.64p | 1,095.00p | 838136 |
25/04/2018 | 1,090.00p | 1,090.00p | 1,073.00p | 1,078.00p | 1182746 |
24/04/2018 | 1,103.00p | 1,122.00p | 1,090.00p | 1,096.00p | 1145970 |
23/04/2018 | 1,069.00p | 1,122.63p | 1,068.00p | 1,101.00p | 1406001 |
20/04/2018 | 1,080.00p | 1,087.00p | 1,059.00p | 1,068.00p | 971336 |
19/04/2018 | 1,080.00p | 1,093.00p | 1,068.00p | 1,078.00p | 1086337 |
18/04/2018 | 1,070.00p | 1,079.00p | 1,055.00p | 1,076.00p | 987053 |
17/04/2018 | 1,048.00p | 1,075.00p | 1,045.00p | 1,065.00p | 803433 |
16/04/2018 | 1,058.00p | 1,059.00p | 1,046.00p | 1,046.00p | 860483 |
13/04/2018 | 1,045.00p | 1,073.00p | 1,042.00p | 1,058.00p | 1020658 |
12/04/2018 | 1,030.00p | 1,047.00p | 1,028.00p | 1,041.00p | 708893 |
11/04/2018 | 1,036.00p | 1,046.00p | 1,025.00p | 1,029.00p | 899472 |
10/04/2018 | 1,019.00p | 1,047.50p | 1,019.00p | 1,042.00p | 998366 |
09/04/2018 | 1,047.00p | 1,047.00p | 1,004.00p | 1,013.00p | 825682 |
06/04/2018 | 1,033.00p | 1,042.00p | 1,020.00p | 1,024.00p | 831806 |
05/04/2018 | 1,030.00p | 1,036.00p | 1,019.00p | 1,036.00p | 1267632 |
04/04/2018 | 1,051.00p | 1,057.00p | 1,016.00p | 1,032.00p | 1314254 |
03/04/2018 | 1,068.00p | 1,073.35p | 1,043.00p | 1,049.00p | 1008929 |
29/03/2018 | 1,069.00p | 1,094.00p | 1,067.00p | 1,080.00p | 853366 |
28/03/2018 | 1,063.00p | 1,072.00p | 1,050.00p | 1,066.00p | 539477 |
27/03/2018 | 1,070.00p | 1,087.00p | 1,060.00p | 1,069.00p | 877818 |
26/03/2018 | 1,076.00p | 1,078.34p | 1,052.00p | 1,056.00p | 625191 |
23/03/2018 | 1,071.00p | 1,084.00p | 1,056.00p | 1,073.00p | 972381 |
22/03/2018 | 1,087.00p | 1,101.00p | 1,065.00p | 1,071.00p | 760405 |
21/03/2018 | 1,110.00p | 1,111.00p | 1,085.00p | 1,098.00p | 867514 |
20/03/2018 | 1,125.00p | 1,130.00p | 1,110.00p | 1,111.00p | 658685 |
19/03/2018 | 1,132.00p | 1,139.00p | 1,109.00p | 1,111.00p | 752777 |
16/03/2018 | 1,130.00p | 1,136.00p | 1,115.00p | 1,130.00p | 1650086 |
15/03/2018 | 1,121.00p | 1,137.00p | 1,121.00p | 1,129.00p | 845927 |
14/03/2018 | 1,106.00p | 1,125.00p | 1,106.00p | 1,118.00p | 979866 |
13/03/2018 | 1,116.00p | 1,118.00p | 1,098.00p | 1,107.00p | 956757 |
12/03/2018 | 1,136.00p | 1,142.00p | 1,113.00p | 1,118.00p | 852068 |
09/03/2018 | 1,129.00p | 1,144.00p | 1,129.00p | 1,141.00p | 760366 |
08/03/2018 | 1,113.00p | 1,142.00p | 1,105.00p | 1,137.00p | 740645 |
07/03/2018 | 1,099.00p | 1,118.00p | 1,093.00p | 1,116.00p | 1069621 |
06/03/2018 | 1,141.00p | 1,141.00p | 1,095.00p | 1,103.00p | 1400984 |
05/03/2018 | 1,154.00p | 1,154.00p | 1,128.00p | 1,129.00p | 1467154 |
02/03/2018 | 1,225.00p | 1,227.00p | 1,107.00p | 1,124.00p | 2847590 |
01/03/2018 | 1,226.00p | 1,239.00p | 1,216.50p | 1,229.00p | 1025082 |
28/02/2018 | 1,229.00p | 1,245.00p | 1,227.00p | 1,227.00p | 560256 |
27/02/2018 | 1,247.00p | 1,251.00p | 1,233.00p | 1,237.00p | 423727 |
26/02/2018 | 1,255.00p | 1,266.00p | 1,234.00p | 1,240.00p | 429407 |
23/02/2018 | 1,260.00p | 1,263.00p | 1,239.00p | 1,247.00p | 341887 |
22/02/2018 | 1,255.00p | 1,265.00p | 1,244.00p | 1,260.00p | 484278 |
21/02/2018 | 1,258.00p | 1,264.00p | 1,239.00p | 1,264.00p | 381099 |
20/02/2018 | 1,257.00p | 1,268.00p | 1,253.00p | 1,263.00p | 374475 |
19/02/2018 | 1,256.00p | 1,268.00p | 1,246.00p | 1,250.00p | 283139 |
16/02/2018 | 1,268.00p | 1,274.00p | 1,257.00p | 1,262.00p | 442877 |
15/02/2018 | 1,250.00p | 1,264.00p | 1,244.00p | 1,262.00p | 416297 |
14/02/2018 | 1,242.00p | 1,246.00p | 1,217.00p | 1,236.00p | 525611 |
13/02/2018 | 1,245.00p | 1,251.00p | 1,231.00p | 1,232.00p | 460201 |
12/02/2018 | 1,244.00p | 1,254.00p | 1,238.00p | 1,245.00p | 405132 |
09/02/2018 | 1,231.00p | 1,243.00p | 1,220.66p | 1,229.00p | 592833 |
08/02/2018 | 1,280.00p | 1,289.00p | 1,240.00p | 1,240.00p | 739790 |
07/02/2018 | 1,263.00p | 1,298.00p | 1,249.00p | 1,288.00p | 1048239 |
06/02/2018 | 1,239.00p | 1,269.00p | 1,224.00p | 1,251.00p | 1198003 |
05/02/2018 | 1,287.00p | 1,295.00p | 1,264.00p | 1,277.00p | 832167 |
02/02/2018 | 1,333.00p | 1,339.00p | 1,299.00p | 1,303.00p | 704920 |
01/02/2018 | 1,335.00p | 1,342.00p | 1,319.00p | 1,333.00p | 595241 |
31/01/2018 | 1,348.00p | 1,355.00p | 1,319.00p | 1,329.00p | 793645 |
30/01/2018 | 1,341.00p | 1,354.00p | 1,332.67p | 1,344.00p | 602629 |
29/01/2018 | 1,353.00p | 1,372.00p | 1,339.00p | 1,345.00p | 477640 |
26/01/2018 | 1,334.00p | 1,353.00p | 1,334.00p | 1,346.00p | 519356 |
25/01/2018 | 1,325.00p | 1,349.00p | 1,319.00p | 1,329.00p | 609258 |
24/01/2018 | 1,341.00p | 1,346.00p | 1,328.00p | 1,334.00p | 608917 |
23/01/2018 | 1,350.00p | 1,369.00p | 1,336.00p | 1,341.00p | 1017902 |
22/01/2018 | 1,378.00p | 1,395.00p | 1,350.66p | 1,371.00p | 1472933 |
19/01/2018 | 1,409.00p | 1,416.00p | 1,403.00p | 1,407.00p | 398577 |
18/01/2018 | 1,412.00p | 1,416.00p | 1,396.00p | 1,408.00p | 422376 |
17/01/2018 | 1,409.00p | 1,423.07p | 1,402.00p | 1,409.00p | 682889 |
*Close Price adjusted for both dividends and splits