Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/01/2018 | 2,042.00p | 2,045.75p | 2,013.00p | 2,017.00p | 322508 |
03/01/2018 | 2,013.50p | 2,060.00p | 1,993.50p | 2,038.00p | 329051 |
02/01/2018 | 2,029.50p | 2,065.50p | 2,001.00p | 2,012.50p | 251668 |
29/12/2017 | 2,024.00p | 2,041.00p | 2,005.00p | 2,041.00p | 99401 |
28/12/2017 | 2,010.00p | 2,039.00p | 2,010.00p | 2,027.50p | 158665 |
27/12/2017 | 2,006.50p | 2,029.00p | 2,001.10p | 2,022.50p | 341931 |
22/12/2017 | 2,015.00p | 2,030.00p | 1,996.50p | 2,009.00p | 118764 |
21/12/2017 | 2,024.00p | 2,031.50p | 2,003.00p | 2,008.50p | 272722 |
20/12/2017 | 2,020.50p | 2,054.00p | 2,007.50p | 2,033.00p | 416558 |
19/12/2017 | 1,991.00p | 2,033.00p | 1,972.75p | 2,026.00p | 382568 |
18/12/2017 | 1,977.50p | 1,997.00p | 1,962.00p | 1,987.00p | 316546 |
15/12/2017 | 1,938.50p | 1,965.00p | 1,927.50p | 1,965.00p | 481726 |
14/12/2017 | 1,901.00p | 1,955.00p | 1,889.50p | 1,949.00p | 358318 |
13/12/2017 | 1,910.00p | 1,930.00p | 1,890.50p | 1,914.50p | 398701 |
12/12/2017 | 1,895.00p | 1,909.50p | 1,860.00p | 1,902.50p | 444453 |
11/12/2017 | 1,839.50p | 1,875.50p | 1,824.00p | 1,874.50p | 421295 |
08/12/2017 | 1,817.00p | 1,839.50p | 1,805.50p | 1,830.00p | 457285 |
07/12/2017 | 1,838.00p | 1,857.50p | 1,806.00p | 1,827.00p | 408146 |
06/12/2017 | 1,836.50p | 1,838.00p | 1,796.50p | 1,838.00p | 328127 |
05/12/2017 | 1,838.00p | 1,858.00p | 1,822.00p | 1,839.50p | 398471 |
04/12/2017 | 1,941.50p | 1,963.80p | 1,839.00p | 1,848.50p | 554847 |
01/12/2017 | 2,045.00p | 2,100.00p | 1,909.00p | 1,910.00p | 986049 |
30/11/2017 | 1,850.00p | 1,862.50p | 1,824.00p | 1,854.00p | 618223 |
29/11/2017 | 1,831.50p | 1,857.00p | 1,831.50p | 1,847.00p | 279214 |
28/11/2017 | 1,817.50p | 1,844.50p | 1,811.00p | 1,840.00p | 441880 |
27/11/2017 | 1,846.00p | 1,853.50p | 1,813.50p | 1,819.50p | 317631 |
24/11/2017 | 1,861.00p | 1,865.00p | 1,840.00p | 1,850.00p | 251315 |
23/11/2017 | 1,858.00p | 1,881.00p | 1,852.00p | 1,856.00p | 404363 |
22/11/2017 | 1,859.00p | 1,877.50p | 1,853.50p | 1,868.00p | 524964 |
21/11/2017 | 1,884.00p | 1,884.00p | 1,855.50p | 1,870.00p | 445240 |
20/11/2017 | 1,886.00p | 1,895.00p | 1,873.50p | 1,880.50p | 600636 |
17/11/2017 | 1,877.50p | 1,913.00p | 1,874.15p | 1,884.00p | 374775 |
16/11/2017 | 1,865.50p | 1,891.00p | 1,865.50p | 1,885.00p | 420602 |
15/11/2017 | 1,920.00p | 1,926.50p | 1,838.50p | 1,861.50p | 582901 |
14/11/2017 | 1,880.00p | 1,923.43p | 1,876.50p | 1,907.00p | 579925 |
13/11/2017 | 1,894.00p | 1,903.00p | 1,856.00p | 1,876.00p | 380842 |
10/11/2017 | 1,922.50p | 1,935.00p | 1,878.00p | 1,893.00p | 422437 |
09/11/2017 | 1,928.50p | 1,958.50p | 1,904.00p | 1,915.50p | 487795 |
08/11/2017 | 1,952.50p | 2,072.00p | 1,924.00p | 1,924.50p | 782237 |
07/11/2017 | 1,937.50p | 1,948.00p | 1,894.00p | 1,904.00p | 753306 |
06/11/2017 | 1,969.00p | 1,974.65p | 1,942.50p | 1,942.50p | 611672 |
03/11/2017 | 1,987.50p | 2,001.50p | 1,968.50p | 1,982.50p | 614372 |
02/11/2017 | 2,005.00p | 2,060.15p | 1,938.62p | 1,995.00p | 1871013 |
01/11/2017 | 2,010.00p | 2,083.50p | 2,000.50p | 2,003.00p | 1490263 |
31/10/2017 | 1,735.00p | 1,867.00p | 1,722.44p | 1,858.00p | 1147580 |
30/10/2017 | 1,668.50p | 1,737.00p | 1,660.00p | 1,726.50p | 1020833 |
27/10/2017 | 1,646.50p | 1,678.00p | 1,639.00p | 1,660.00p | 553930 |
26/10/2017 | 1,641.00p | 1,666.50p | 1,636.50p | 1,648.00p | 594071 |
25/10/2017 | 1,634.00p | 1,650.00p | 1,612.00p | 1,650.00p | 434442 |
24/10/2017 | 1,641.00p | 1,665.00p | 1,618.00p | 1,633.00p | 421508 |
23/10/2017 | 1,629.50p | 1,671.58p | 1,619.00p | 1,651.50p | 489169 |
20/10/2017 | 1,632.50p | 1,684.05p | 1,613.75p | 1,635.00p | 442689 |
19/10/2017 | 1,669.50p | 1,690.50p | 1,633.50p | 1,639.00p | 241442 |
18/10/2017 | 1,660.00p | 1,683.00p | 1,655.90p | 1,666.50p | 368995 |
17/10/2017 | 1,672.50p | 1,686.15p | 1,661.50p | 1,668.00p | 349792 |
16/10/2017 | 1,675.00p | 1,693.00p | 1,666.50p | 1,682.50p | 933815 |
13/10/2017 | 1,700.00p | 1,714.00p | 1,679.00p | 1,679.50p | 240958 |
12/10/2017 | 1,702.00p | 1,712.00p | 1,700.00p | 1,705.50p | 238679 |
11/10/2017 | 1,722.50p | 1,725.00p | 1,701.00p | 1,706.00p | 267987 |
10/10/2017 | 1,731.00p | 1,739.00p | 1,709.50p | 1,717.50p | 277306 |
09/10/2017 | 1,724.50p | 1,738.00p | 1,718.00p | 1,720.50p | 354378 |
06/10/2017 | 1,720.00p | 1,735.50p | 1,712.50p | 1,724.50p | 355123 |
05/10/2017 | 1,724.00p | 1,730.00p | 1,708.50p | 1,724.50p | 379225 |
04/10/2017 | 1,728.00p | 1,757.50p | 1,721.00p | 1,731.00p | 429955 |
03/10/2017 | 1,724.00p | 1,752.00p | 1,717.00p | 1,741.50p | 236020 |
02/10/2017 | 1,713.00p | 1,725.00p | 1,701.50p | 1,724.50p | 372396 |
29/09/2017 | 1,684.00p | 1,708.50p | 1,680.00p | 1,698.50p | 406855 |
28/09/2017 | 1,632.50p | 1,683.50p | 1,632.50p | 1,674.50p | 332850 |
27/09/2017 | 1,638.00p | 1,654.00p | 1,631.00p | 1,640.00p | 389240 |
26/09/2017 | 1,645.00p | 1,648.50p | 1,625.50p | 1,630.00p | 382406 |
25/09/2017 | 1,668.50p | 1,700.00p | 1,630.00p | 1,645.00p | 364089 |
22/09/2017 | 1,580.50p | 1,639.50p | 1,565.00p | 1,625.50p | 507957 |
21/09/2017 | 1,564.50p | 1,583.00p | 1,564.50p | 1,580.50p | 346820 |
20/09/2017 | 1,558.00p | 1,576.00p | 1,551.00p | 1,575.00p | 394708 |
19/09/2017 | 1,499.50p | 1,553.50p | 1,494.00p | 1,550.00p | 498916 |
18/09/2017 | 1,495.00p | 1,530.50p | 1,471.00p | 1,499.50p | 527469 |
15/09/2017 | 1,467.50p | 1,504.00p | 1,464.00p | 1,500.50p | 580350 |
14/09/2017 | 1,513.50p | 1,537.50p | 1,477.00p | 1,477.50p | 614433 |
13/09/2017 | 1,529.50p | 1,535.50p | 1,513.50p | 1,515.00p | 452671 |
12/09/2017 | 1,548.50p | 1,559.50p | 1,515.50p | 1,524.50p | 456273 |
11/09/2017 | 1,538.50p | 1,549.50p | 1,517.50p | 1,535.00p | 573075 |
08/09/2017 | 1,505.00p | 1,535.50p | 1,495.00p | 1,533.50p | 569833 |
07/09/2017 | 1,465.00p | 1,519.50p | 1,459.50p | 1,515.00p | 605882 |
06/09/2017 | 1,399.50p | 1,466.00p | 1,390.00p | 1,464.00p | 669355 |
05/09/2017 | 1,360.50p | 1,410.00p | 1,360.50p | 1,405.50p | 696332 |
04/09/2017 | 1,350.00p | 1,395.50p | 1,342.50p | 1,367.50p | 1039389 |
01/09/2017 | 1,438.50p | 1,438.50p | 1,232.50p | 1,338.00p | 2635544 |
31/08/2017 | 2,087.00p | 2,088.50p | 2,067.50p | 2,083.00p | 277976 |
30/08/2017 | 2,073.00p | 2,093.50p | 2,054.50p | 2,083.50p | 309963 |
29/08/2017 | 2,060.00p | 2,060.00p | 2,023.00p | 2,060.00p | 277038 |
25/08/2017 | 2,052.00p | 2,085.00p | 2,047.00p | 2,065.50p | 222768 |
24/08/2017 | 2,063.00p | 2,075.00p | 2,055.50p | 2,058.50p | 291111 |
23/08/2017 | 2,097.50p | 2,107.50p | 2,058.00p | 2,070.50p | 301503 |
22/08/2017 | 2,053.00p | 2,097.50p | 2,030.00p | 2,097.50p | 239755 |
21/08/2017 | 2,044.00p | 2,067.50p | 2,026.50p | 2,035.50p | 286449 |
18/08/2017 | 2,087.50p | 2,087.50p | 2,055.00p | 2,055.50p | 269415 |
17/08/2017 | 2,095.00p | 2,101.50p | 2,078.00p | 2,091.00p | 254786 |
16/08/2017 | 2,050.00p | 2,098.50p | 2,050.00p | 2,087.00p | 323654 |
15/08/2017 | 2,005.00p | 2,050.00p | 2,005.00p | 2,050.00p | 316389 |
14/08/2017 | 2,000.00p | 2,018.00p | 1,968.50p | 2,015.00p | 374358 |
11/08/2017 | 2,001.50p | 2,014.50p | 1,989.00p | 1,994.50p | 353086 |
10/08/2017 | 1,902.50p | 2,022.00p | 1,899.00p | 2,013.00p | 403310 |
09/08/2017 | 1,995.50p | 2,044.50p | 1,995.50p | 1,998.50p | 276903 |
08/08/2017 | 2,013.00p | 2,021.00p | 1,991.00p | 2,001.50p | 499570 |
07/08/2017 | 2,014.50p | 2,014.50p | 1,988.00p | 2,009.50p | 243794 |
04/08/2017 | 1,939.00p | 2,005.00p | 1,938.00p | 2,004.00p | 419970 |
03/08/2017 | 1,923.00p | 1,968.50p | 1,913.50p | 1,945.00p | 412632 |
02/08/2017 | 1,968.00p | 1,980.00p | 1,909.00p | 1,916.50p | 475978 |
01/08/2017 | 1,924.00p | 1,979.50p | 1,916.00p | 1,975.00p | 614152 |
31/07/2017 | 1,893.50p | 1,960.00p | 1,868.50p | 1,920.00p | 775039 |
28/07/2017 | 1,890.50p | 1,896.00p | 1,801.50p | 1,841.00p | 679798 |
27/07/2017 | 1,631.00p | 1,864.00p | 1,627.00p | 1,864.00p | 693019 |
26/07/2017 | 1,590.00p | 1,604.00p | 1,576.50p | 1,585.50p | 480300 |
25/07/2017 | 1,581.50p | 1,597.50p | 1,568.50p | 1,586.00p | 202261 |
24/07/2017 | 1,570.00p | 1,588.00p | 1,566.00p | 1,579.00p | 342257 |
21/07/2017 | 1,600.00p | 1,605.00p | 1,565.00p | 1,582.00p | 361687 |
20/07/2017 | 1,575.00p | 1,606.00p | 1,570.00p | 1,600.00p | 329416 |
19/07/2017 | 1,576.00p | 1,581.00p | 1,561.00p | 1,571.50p | 378300 |
18/07/2017 | 1,519.00p | 1,581.00p | 1,508.50p | 1,577.50p | 387890 |
17/07/2017 | 1,552.50p | 1,556.50p | 1,524.00p | 1,524.00p | 356234 |
14/07/2017 | 1,535.50p | 1,554.00p | 1,535.00p | 1,554.00p | 215645 |
13/07/2017 | 1,532.50p | 1,551.00p | 1,530.00p | 1,543.00p | 305478 |
12/07/2017 | 1,508.50p | 1,554.50p | 1,508.00p | 1,539.50p | 432152 |
11/07/2017 | 1,547.50p | 1,550.00p | 1,498.50p | 1,501.50p | 307583 |
10/07/2017 | 1,552.00p | 1,562.00p | 1,532.00p | 1,543.00p | 259367 |
07/07/2017 | 1,552.50p | 1,558.00p | 1,535.00p | 1,550.00p | 242289 |
06/07/2017 | 1,570.00p | 1,572.00p | 1,553.50p | 1,558.00p | 206538 |
05/07/2017 | 1,566.50p | 1,569.50p | 1,554.00p | 1,569.50p | 152071 |
04/07/2017 | 1,545.50p | 1,564.50p | 1,542.50p | 1,560.00p | 237537 |
03/07/2017 | 1,561.00p | 1,573.00p | 1,536.50p | 1,560.50p | 428489 |
30/06/2017 | 1,570.00p | 1,570.50p | 1,550.00p | 1,563.50p | 313826 |
29/06/2017 | 1,600.00p | 1,618.50p | 1,569.50p | 1,570.00p | 329360 |
28/06/2017 | 1,611.50p | 1,624.50p | 1,603.50p | 1,608.50p | 196159 |
27/06/2017 | 1,627.50p | 1,634.50p | 1,614.50p | 1,619.00p | 146165 |
26/06/2017 | 1,656.00p | 1,667.50p | 1,634.50p | 1,634.50p | 166330 |
23/06/2017 | 1,660.50p | 1,679.00p | 1,660.00p | 1,666.00p | 227313 |
22/06/2017 | 1,641.00p | 1,687.50p | 1,640.50p | 1,670.00p | 464988 |
21/06/2017 | 1,607.50p | 1,639.00p | 1,602.00p | 1,632.00p | 394153 |
20/06/2017 | 1,583.50p | 1,612.00p | 1,581.50p | 1,606.50p | 219100 |
19/06/2017 | 1,603.50p | 1,607.00p | 1,582.50p | 1,584.00p | 211461 |
16/06/2017 | 1,567.00p | 1,600.00p | 1,562.50p | 1,599.00p | 683289 |
15/06/2017 | 1,630.50p | 1,630.50p | 1,562.50p | 1,565.00p | 515716 |
14/06/2017 | 1,622.00p | 1,638.00p | 1,616.50p | 1,620.50p | 317509 |
13/06/2017 | 1,627.50p | 1,633.50p | 1,612.50p | 1,622.50p | 357368 |
12/06/2017 | 1,601.50p | 1,632.00p | 1,595.00p | 1,619.50p | 317689 |
09/06/2017 | 1,617.50p | 1,632.50p | 1,594.50p | 1,610.00p | 391586 |
08/06/2017 | 1,614.00p | 1,621.50p | 1,584.50p | 1,604.50p | 424592 |
07/06/2017 | 1,659.50p | 1,664.50p | 1,608.00p | 1,613.50p | 446538 |
06/06/2017 | 1,642.50p | 1,671.50p | 1,633.50p | 1,669.50p | 349384 |
05/06/2017 | 1,647.50p | 1,661.50p | 1,644.50p | 1,652.00p | 241665 |
02/06/2017 | 1,648.50p | 1,663.50p | 1,634.50p | 1,648.50p | 353617 |
01/06/2017 | 1,630.00p | 1,653.00p | 1,619.00p | 1,640.00p | 495621 |
31/05/2017 | 1,607.50p | 1,632.50p | 1,574.50p | 1,628.50p | 604432 |
30/05/2017 | 1,602.00p | 1,612.00p | 1,592.50p | 1,607.50p | 437136 |
26/05/2017 | 1,601.00p | 1,619.00p | 1,591.00p | 1,605.00p | 368497 |
25/05/2017 | 1,609.50p | 1,615.00p | 1,589.00p | 1,602.00p | 246480 |
24/05/2017 | 1,595.00p | 1,616.00p | 1,586.00p | 1,608.00p | 371167 |
23/05/2017 | 1,584.50p | 1,611.00p | 1,577.00p | 1,592.50p | 459431 |
22/05/2017 | 1,612.00p | 1,616.00p | 1,593.50p | 1,594.00p | 335705 |
19/05/2017 | 1,614.00p | 1,620.50p | 1,595.00p | 1,615.00p | 351773 |
18/05/2017 | 1,604.50p | 1,614.50p | 1,586.00p | 1,611.50p | 598984 |
17/05/2017 | 1,622.00p | 1,622.50p | 1,605.50p | 1,619.50p | 463095 |
16/05/2017 | 1,610.50p | 1,627.00p | 1,592.50p | 1,627.00p | 489762 |
15/05/2017 | 1,672.00p | 1,676.00p | 1,610.50p | 1,616.00p | 631054 |
12/05/2017 | 1,697.00p | 1,704.50p | 1,674.00p | 1,674.50p | 389406 |
11/05/2017 | 1,687.00p | 1,709.50p | 1,673.00p | 1,697.00p | 391569 |
10/05/2017 | 1,650.00p | 1,701.50p | 1,641.00p | 1,696.00p | 660438 |
09/05/2017 | 1,642.50p | 1,653.50p | 1,637.15p | 1,650.00p | 679615 |
08/05/2017 | 1,643.50p | 1,659.50p | 1,635.85p | 1,640.00p | 344828 |
05/05/2017 | 1,649.00p | 1,651.50p | 1,638.00p | 1,642.50p | 383845 |
04/05/2017 | 1,629.50p | 1,652.50p | 1,626.50p | 1,648.00p | 682121 |
03/05/2017 | 1,663.00p | 1,709.50p | 1,601.50p | 1,629.50p | 901844 |
02/05/2017 | 1,698.50p | 1,700.50p | 1,675.50p | 1,687.00p | 583132 |
28/04/2017 | 1,653.50p | 1,686.50p | 1,651.00p | 1,675.00p | 454613 |
27/04/2017 | 1,628.50p | 1,661.00p | 1,626.50p | 1,660.00p | 270057 |
26/04/2017 | 1,600.50p | 1,637.00p | 1,597.40p | 1,635.00p | 453010 |
25/04/2017 | 1,599.50p | 1,629.00p | 1,598.50p | 1,604.50p | 429676 |
24/04/2017 | 1,625.00p | 1,625.00p | 1,581.00p | 1,606.00p | 267905 |
21/04/2017 | 1,597.50p | 1,604.00p | 1,575.50p | 1,600.00p | 421212 |
20/04/2017 | 1,589.50p | 1,619.50p | 1,589.50p | 1,602.50p | 391471 |
19/04/2017 | 1,600.00p | 1,606.00p | 1,584.90p | 1,601.00p | 404142 |
18/04/2017 | 1,630.00p | 1,687.50p | 1,597.00p | 1,598.00p | 596019 |
13/04/2017 | 1,631.00p | 1,639.50p | 1,600.50p | 1,626.00p | 309831 |
12/04/2017 | 1,597.00p | 1,628.00p | 1,597.00p | 1,626.00p | 388510 |
11/04/2017 | 1,608.50p | 1,622.50p | 1,593.50p | 1,600.00p | 584658 |
10/04/2017 | 1,591.00p | 1,614.50p | 1,581.50p | 1,603.50p | 315930 |
07/04/2017 | 1,568.50p | 1,648.00p | 1,568.50p | 1,599.50p | 609137 |
06/04/2017 | 1,584.00p | 1,603.50p | 1,578.50p | 1,581.00p | 348800 |
05/04/2017 | 1,615.00p | 1,637.00p | 1,596.00p | 1,599.50p | 562937 |
04/04/2017 | 1,615.00p | 1,623.50p | 1,602.00p | 1,611.50p | 484050 |
03/04/2017 | 1,607.50p | 1,621.00p | 1,602.50p | 1,610.50p | 509156 |
31/03/2017 | 1,614.50p | 1,630.00p | 1,586.50p | 1,610.50p | 588205 |
30/03/2017 | 1,600.50p | 1,628.55p | 1,600.50p | 1,613.00p | 407522 |
29/03/2017 | 1,589.50p | 1,610.50p | 1,580.50p | 1,610.00p | 345174 |
28/03/2017 | 1,569.00p | 1,600.00p | 1,564.50p | 1,590.00p | 359296 |
27/03/2017 | 1,580.00p | 1,593.50p | 1,556.50p | 1,573.00p | 370306 |
24/03/2017 | 1,605.50p | 1,622.00p | 1,574.00p | 1,579.50p | 506300 |
23/03/2017 | 1,615.50p | 1,631.50p | 1,597.00p | 1,606.50p | 517286 |
22/03/2017 | 1,606.50p | 1,619.00p | 1,574.25p | 1,611.00p | 508183 |
21/03/2017 | 1,667.50p | 1,677.50p | 1,615.85p | 1,618.00p | 318445 |
*Close Price adjusted for both dividends and splits