Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/06/2020 | 8,644.00p | 8,812.00p | 8,564.00p | 8,774.00p | 139240 |
08/06/2020 | 8,764.00p | 8,764.00p | 8,502.00p | 8,640.00p | 113341 |
05/06/2020 | 9,082.00p | 9,168.00p | 8,772.00p | 8,794.00p | 127393 |
04/06/2020 | 8,964.00p | 9,104.00p | 8,918.00p | 8,994.00p | 94261 |
03/06/2020 | 9,114.00p | 9,114.00p | 8,842.00p | 9,036.00p | 135286 |
02/06/2020 | 8,634.00p | 8,956.00p | 8,616.56p | 8,956.00p | 408528 |
01/06/2020 | 8,820.00p | 8,859.46p | 8,674.00p | 8,676.00p | 61994 |
29/05/2020 | 8,650.00p | 8,918.00p | 8,650.00p | 8,750.00p | 231778 |
28/05/2020 | 8,680.00p | 8,770.00p | 8,600.00p | 8,706.00p | 132941 |
27/05/2020 | 8,792.00p | 8,792.00p | 8,484.60p | 8,606.00p | 226835 |
26/05/2020 | 8,924.00p | 9,000.00p | 8,604.24p | 8,706.00p | 718688 |
22/05/2020 | 8,600.00p | 8,898.00p | 8,530.00p | 8,866.00p | 223527 |
21/05/2020 | 8,698.00p | 8,750.00p | 8,570.00p | 8,612.00p | 160139 |
20/05/2020 | 8,436.00p | 8,620.00p | 8,344.00p | 8,612.00p | 116739 |
19/05/2020 | 8,698.00p | 8,726.00p | 8,532.63p | 8,574.00p | 48987 |
18/05/2020 | 8,842.00p | 8,842.00p | 8,622.00p | 8,674.00p | 63070 |
15/05/2020 | 8,620.00p | 8,762.00p | 8,456.00p | 8,632.00p | 119564 |
14/05/2020 | 8,660.00p | 8,678.00p | 8,426.00p | 8,500.00p | 71900 |
13/05/2020 | 8,610.00p | 8,782.00p | 8,578.35p | 8,710.00p | 102667 |
12/05/2020 | 8,812.00p | 8,832.00p | 8,674.00p | 8,700.00p | 118439 |
11/05/2020 | 8,508.00p | 8,836.00p | 8,476.00p | 8,836.00p | 115720 |
07/05/2020 | 8,190.00p | 8,604.00p | 8,190.00p | 8,604.00p | 113977 |
06/05/2020 | 8,112.00p | 8,248.00p | 8,006.00p | 8,218.00p | 68087 |
05/05/2020 | 8,050.00p | 8,182.00p | 7,972.00p | 8,110.00p | 157435 |
04/05/2020 | 7,910.00p | 8,044.00p | 7,814.00p | 8,004.00p | 173288 |
01/05/2020 | 8,038.00p | 8,201.70p | 7,780.00p | 7,816.00p | 38426 |
30/04/2020 | 8,150.00p | 8,176.00p | 7,998.75p | 8,088.00p | 279194 |
29/04/2020 | 8,056.00p | 8,074.00p | 7,796.00p | 8,024.00p | 132863 |
28/04/2020 | 7,772.00p | 8,016.00p | 7,772.00p | 8,016.00p | 110213 |
27/04/2020 | 7,784.00p | 7,824.00p | 7,698.00p | 7,796.00p | 102300 |
24/04/2020 | 7,640.00p | 7,840.11p | 7,544.00p | 7,760.00p | 168555 |
23/04/2020 | 7,698.00p | 7,742.00p | 7,476.00p | 7,726.00p | 152230 |
22/04/2020 | 7,866.00p | 7,986.00p | 7,848.00p | 7,900.00p | 99677 |
21/04/2020 | 7,854.00p | 7,994.00p | 7,760.00p | 7,810.00p | 105160 |
20/04/2020 | 7,814.00p | 7,913.14p | 7,670.84p | 7,902.00p | 118184 |
17/04/2020 | 8,160.00p | 8,202.00p | 7,738.00p | 7,784.00p | 305362 |
16/04/2020 | 7,898.00p | 8,186.00p | 7,898.00p | 8,034.00p | 239472 |
15/04/2020 | 7,854.00p | 8,186.00p | 7,764.00p | 7,764.00p | 264677 |
14/04/2020 | 7,678.00p | 7,993.49p | 7,610.00p | 7,854.00p | 121916 |
09/04/2020 | 6,830.00p | 7,558.00p | 6,830.00p | 7,558.00p | 549456 |
08/04/2020 | 6,522.00p | 6,784.00p | 6,522.00p | 6,632.00p | 91956 |
07/04/2020 | 6,672.00p | 7,016.00p | 6,548.00p | 6,600.00p | 140676 |
06/04/2020 | 6,498.00p | 6,752.00p | 6,438.00p | 6,548.00p | 105742 |
03/04/2020 | 6,136.00p | 6,439.52p | 6,120.00p | 6,372.00p | 174829 |
02/04/2020 | 6,018.00p | 6,332.00p | 6,018.00p | 6,140.00p | 117458 |
01/04/2020 | 5,940.00p | 6,158.00p | 5,888.23p | 6,120.00p | 189259 |
31/03/2020 | 6,060.00p | 6,315.00p | 6,000.00p | 6,060.00p | 181829 |
30/03/2020 | 6,310.00p | 6,310.00p | 5,990.00p | 6,050.00p | 102319 |
27/03/2020 | 6,380.00p | 6,530.00p | 6,185.00p | 6,240.00p | 166571 |
26/03/2020 | 6,285.00p | 6,505.00p | 6,215.00p | 6,495.00p | 264027 |
25/03/2020 | 6,460.00p | 6,551.92p | 6,070.00p | 6,445.00p | 399762 |
24/03/2020 | 6,095.00p | 6,675.00p | 6,025.00p | 6,300.00p | 266200 |
23/03/2020 | 5,865.00p | 6,078.16p | 5,790.00p | 5,820.00p | 888700 |
20/03/2020 | 6,670.00p | 6,745.00p | 6,160.00p | 6,160.00p | 481172 |
19/03/2020 | 6,905.00p | 7,034.93p | 6,205.04p | 6,365.00p | 214167 |
18/03/2020 | 6,385.00p | 7,020.00p | 6,330.13p | 6,530.00p | 298670 |
17/03/2020 | 6,235.00p | 6,580.00p | 5,840.00p | 6,560.00p | 224332 |
16/03/2020 | 5,745.00p | 5,955.00p | 5,345.00p | 5,935.00p | 345745 |
13/03/2020 | 5,760.00p | 6,209.50p | 65.28p | 5,900.00p | 207457 |
12/03/2020 | 5,565.00p | 5,810.00p | 5,425.00p | 5,505.00p | 326865 |
11/03/2020 | 6,250.00p | 6,315.00p | 6,020.00p | 6,055.00p | 230324 |
10/03/2020 | 6,335.00p | 6,525.00p | 6,135.00p | 6,150.00p | 188527 |
09/03/2020 | 6,380.00p | 6,420.00p | 6,020.00p | 6,285.00p | 262982 |
06/03/2020 | 6,980.00p | 7,000.00p | 6,685.00p | 6,715.00p | 133538 |
05/03/2020 | 7,240.00p | 7,315.00p | 7,045.00p | 7,150.00p | 162754 |
04/03/2020 | 7,095.00p | 7,229.37p | 7,025.00p | 7,200.00p | 167920 |
03/03/2020 | 6,870.00p | 7,155.00p | 6,860.00p | 7,090.00p | 409446 |
02/03/2020 | 7,100.00p | 7,115.00p | 6,670.00p | 6,785.00p | 291223 |
28/02/2020 | 6,535.00p | 6,815.00p | 79.30p | 6,815.00p | 369037 |
27/02/2020 | 7,050.00p | 7,080.00p | 6,795.00p | 6,830.00p | 221717 |
26/02/2020 | 7,155.00p | 7,255.00p | 6,877.00p | 7,165.00p | 273328 |
25/02/2020 | 7,250.00p | 7,305.00p | 7,145.00p | 7,205.00p | 167169 |
24/02/2020 | 7,360.00p | 7,430.00p | 7,125.00p | 7,220.00p | 274562 |
21/02/2020 | 7,510.00p | 7,645.73p | 7,455.00p | 7,570.00p | 194077 |
20/02/2020 | 7,650.00p | 7,666.00p | 7,500.00p | 7,545.00p | 123001 |
19/02/2020 | 7,550.00p | 7,632.98p | 7,422.20p | 7,620.00p | 136639 |
18/02/2020 | 7,530.00p | 7,680.00p | 7,505.00p | 7,550.00p | 264612 |
17/02/2020 | 7,785.00p | 7,875.00p | 7,655.00p | 7,700.00p | 154290 |
14/02/2020 | 7,830.00p | 7,920.00p | 7,645.00p | 7,800.00p | 529596 |
13/02/2020 | 8,200.00p | 8,300.00p | 7,895.00p | 7,965.00p | 246104 |
12/02/2020 | 8,010.00p | 8,330.00p | 7,980.00p | 8,255.00p | 227933 |
11/02/2020 | 7,770.00p | 8,050.00p | 7,770.00p | 8,000.00p | 623783 |
10/02/2020 | 7,700.00p | 7,825.00p | 7,605.00p | 7,605.00p | 306690 |
07/02/2020 | 8,000.00p | 8,000.00p | 7,690.35p | 7,740.00p | 569611 |
06/02/2020 | 7,950.00p | 8,070.00p | 7,790.00p | 7,855.00p | 660537 |
05/02/2020 | 7,530.00p | 7,855.00p | 7,530.00p | 7,755.00p | 953581 |
04/02/2020 | 7,425.00p | 7,596.75p | 75.20p | 7,550.00p | 1720970 |
03/02/2020 | 7,215.00p | 7,350.00p | 7,210.00p | 7,350.00p | 3194 |
*Close Price adjusted for both dividends and splits