Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/10/2018 | 2,405.00p | 2,460.00p | 2,350.00p | 2,395.00p | 10537 |
15/10/2018 | 2,370.00p | 2,410.00p | 2,370.00p | 2,410.00p | 6558 |
12/10/2018 | 2,370.00p | 2,420.00p | 2,350.00p | 2,350.00p | 3938 |
11/10/2018 | 2,430.00p | 2,430.00p | 2,381.70p | 2,390.00p | 5411 |
10/10/2018 | 2,400.00p | 2,430.00p | 2,400.00p | 2,420.00p | 4507 |
09/10/2018 | 2,425.00p | 2,425.00p | 2,375.00p | 2,390.00p | 5852 |
08/10/2018 | 2,420.00p | 2,430.00p | 2,400.00p | 2,400.00p | 5679 |
05/10/2018 | 2,420.00p | 2,430.00p | 2,395.00p | 2,395.00p | 3654 |
04/10/2018 | 2,415.00p | 2,430.00p | 2,365.00p | 2,430.00p | 4383 |
03/10/2018 | 2,390.00p | 2,430.00p | 2,367.00p | 2,420.00p | 3463 |
02/10/2018 | 2,440.00p | 2,440.00p | 2,400.00p | 2,430.00p | 2338 |
01/10/2018 | 2,410.00p | 2,450.00p | 2,385.00p | 2,410.00p | 27941 |
28/09/2018 | 2,445.00p | 2,455.00p | 2,405.00p | 2,425.00p | 5617 |
27/09/2018 | 2,440.00p | 2,510.00p | 2,440.00p | 2,460.00p | 2617 |
26/09/2018 | 2,455.00p | 2,460.70p | 2,435.00p | 2,460.00p | 15024 |
25/09/2018 | 2,480.00p | 2,480.00p | 2,460.00p | 2,460.00p | 32193 |
24/09/2018 | 2,480.00p | 2,480.00p | 2,470.00p | 2,480.00p | 19283 |
21/09/2018 | 2,465.00p | 2,485.00p | 2,455.00p | 2,485.00p | 32238 |
20/09/2018 | 2,485.00p | 2,490.00p | 2,460.00p | 2,470.00p | 21113 |
19/09/2018 | 2,480.00p | 2,510.00p | 2,461.70p | 2,475.00p | 28564 |
18/09/2018 | 2,530.00p | 2,530.00p | 2,433.33p | 2,480.00p | 7034 |
17/09/2018 | 2,470.00p | 2,470.00p | 2,425.00p | 2,465.00p | 10390 |
14/09/2018 | 2,495.00p | 2,580.00p | 2,427.44p | 2,470.00p | 8852 |
13/09/2018 | 2,485.00p | 2,530.00p | 2,460.00p | 2,470.00p | 4759 |
12/09/2018 | 2,450.00p | 2,500.00p | 2,385.00p | 2,445.00p | 8837 |
11/09/2018 | 2,455.00p | 2,485.00p | 2,455.00p | 2,455.00p | 2582 |
10/09/2018 | 2,370.00p | 2,500.00p | 2,370.00p | 2,470.00p | 13555 |
07/09/2018 | 2,395.00p | 2,435.00p | 2,355.00p | 2,400.00p | 10696 |
06/09/2018 | 2,475.00p | 2,510.00p | 2,435.00p | 2,440.00p | 8051 |
05/09/2018 | 2,375.00p | 2,500.00p | 2,375.00p | 2,500.00p | 5322 |
04/09/2018 | 2,470.00p | 2,617.44p | 2,470.00p | 2,500.00p | 6722 |
03/09/2018 | 2,455.00p | 2,535.00p | 2,385.00p | 2,500.00p | 20199 |
31/08/2018 | 2,550.00p | 2,585.00p | 2,445.00p | 2,545.00p | 6015 |
30/08/2018 | 2,565.00p | 2,625.00p | 2,520.00p | 2,550.00p | 8447 |
29/08/2018 | 2,750.00p | 2,750.00p | 2,595.00p | 2,600.00p | 9493 |
28/08/2018 | 2,615.00p | 2,730.00p | 2,550.00p | 2,640.00p | 9410 |
24/08/2018 | 2,605.00p | 2,630.00p | 2,515.00p | 2,595.00p | 7683 |
23/08/2018 | 2,685.00p | 2,710.00p | 2,585.00p | 2,615.00p | 17570 |
22/08/2018 | 2,570.00p | 2,600.00p | 2,525.00p | 2,560.00p | 24607 |
21/08/2018 | 2,440.00p | 2,600.00p | 2,345.00p | 2,550.00p | 10176 |
20/08/2018 | 2,390.00p | 2,430.00p | 2,330.00p | 2,430.00p | 6893 |
17/08/2018 | 2,440.00p | 2,440.00p | 2,320.00p | 2,430.00p | 5611 |
16/08/2018 | 2,470.00p | 2,470.00p | 2,311.20p | 2,360.00p | 13222 |
15/08/2018 | 2,620.00p | 2,620.00p | 2,435.00p | 2,490.00p | 9064 |
14/08/2018 | 2,655.00p | 2,655.00p | 2,551.01p | 2,600.00p | 12882 |
13/08/2018 | 2,655.00p | 2,730.00p | 2,540.00p | 2,600.00p | 21942 |
10/08/2018 | 2,730.00p | 2,730.00p | 2,475.00p | 2,570.00p | 35514 |
09/08/2018 | 2,330.00p | 2,709.09p | 2,305.00p | 2,600.00p | 50370 |
08/08/2018 | 2,125.00p | 2,385.00p | 2,080.00p | 2,300.00p | 39921 |
07/08/2018 | 2,125.00p | 2,270.00p | 2,125.00p | 2,155.00p | 28271 |
06/08/2018 | 2,120.00p | 2,150.00p | 2,105.00p | 2,150.00p | 28844 |
03/08/2018 | 2,095.00p | 2,110.00p | 2,080.00p | 2,080.00p | 18898 |
02/08/2018 | 2,015.00p | 2,090.00p | 1,966.00p | 2,080.00p | 43986 |
01/08/2018 | 2,095.00p | 2,095.00p | 1,978.00p | 2,000.00p | 34402 |
31/07/2018 | 1,946.00p | 2,049.50p | 1,934.00p | 2,000.00p | 125930 |
30/07/2018 | 1,936.00p | 1,936.00p | 1,850.00p | 1,866.00p | 15673 |
27/07/2018 | 1,910.00p | 1,944.00p | 1,900.00p | 1,920.00p | 16858 |
26/07/2018 | 1,950.00p | 1,950.00p | 1,902.00p | 1,910.00p | 13476 |
25/07/2018 | 1,910.00p | 1,998.00p | 1,910.00p | 1,974.00p | 14153 |
24/07/2018 | 1,920.00p | 1,922.00p | 1,888.00p | 1,910.00p | 12459 |
23/07/2018 | 1,810.00p | 1,918.00p | 1,810.00p | 1,860.00p | 38081 |
20/07/2018 | 1,852.00p | 1,940.00p | 1,852.00p | 1,880.00p | 21828 |
19/07/2018 | 1,664.00p | 1,840.00p | 1,664.00p | 1,780.00p | 12344 |
18/07/2018 | 1,828.00p | 1,860.00p | 1,748.00p | 1,782.00p | 18083 |
17/07/2018 | 1,798.00p | 1,816.00p | 1,780.00p | 1,800.00p | 7697 |
16/07/2018 | 1,810.00p | 1,932.00p | 1,762.00p | 1,762.00p | 25526 |
13/07/2018 | 1,936.00p | 1,936.00p | 1,782.00p | 1,800.00p | 65389 |
12/07/2018 | 1,868.00p | 1,910.00p | 1,842.00p | 1,866.00p | 8991 |
11/07/2018 | 1,924.00p | 1,926.00p | 1,866.00p | 1,906.00p | 6748 |
10/07/2018 | 1,950.00p | 1,996.00p | 1,896.00p | 1,930.00p | 44221 |
09/07/2018 | 2,000.00p | 2,000.00p | 1,892.00p | 1,940.00p | 10248 |
06/07/2018 | 1,946.00p | 1,946.00p | 1,860.00p | 1,940.00p | 11161 |
05/07/2018 | 1,940.00p | 1,960.00p | 1,888.00p | 1,912.00p | 14442 |
04/07/2018 | 1,844.00p | 1,948.20p | 1,800.00p | 1,904.00p | 21882 |
03/07/2018 | 1,794.00p | 1,864.00p | 1,794.00p | 1,840.00p | 19441 |
02/07/2018 | 1,836.00p | 1,922.00p | 1,824.00p | 1,848.00p | 11209 |
29/06/2018 | 1,894.00p | 1,942.00p | 1,864.00p | 1,930.00p | 21299 |
28/06/2018 | 1,914.00p | 1,932.00p | 1,816.00p | 1,870.00p | 14361 |
27/06/2018 | 1,786.00p | 2,025.00p | 1,786.00p | 1,928.00p | 45124 |
26/06/2018 | 1,770.00p | 1,810.00p | 1,750.00p | 1,780.00p | 28584 |
25/06/2018 | 1,890.00p | 1,962.00p | 1,766.00p | 1,800.00p | 56908 |
22/06/2018 | 1,880.00p | 1,940.00p | 1,880.00p | 1,940.00p | 32019 |
21/06/2018 | 1,772.00p | 1,926.00p | 1,761.17p | 1,914.00p | 19866 |
20/06/2018 | 1,802.00p | 1,818.00p | 1,750.00p | 1,770.00p | 23442 |
19/06/2018 | 1,952.00p | 1,952.00p | 1,804.00p | 1,830.00p | 16932 |
18/06/2018 | 1,934.00p | 1,940.00p | 1,900.40p | 1,912.00p | 10985 |
15/06/2018 | 1,980.00p | 1,983.45p | 1,920.00p | 1,942.00p | 39596 |
14/06/2018 | 1,938.00p | 2,015.00p | 1,929.30p | 1,990.00p | 17099 |
13/06/2018 | 1,974.00p | 2,000.00p | 1,940.00p | 1,940.00p | 16502 |
12/06/2018 | 1,954.00p | 2,000.00p | 1,948.00p | 2,000.00p | 24690 |
11/06/2018 | 2,000.00p | 2,000.00p | 1,948.00p | 1,970.00p | 19144 |
08/06/2018 | 1,998.00p | 2,011.80p | 1,944.00p | 1,964.00p | 12585 |
07/06/2018 | 2,030.00p | 2,075.93p | 1,958.00p | 2,005.00p | 60759 |
06/06/2018 | 2,270.00p | 2,270.00p | 2,095.00p | 2,110.00p | 32557 |
05/06/2018 | 2,080.00p | 2,260.00p | 2,080.00p | 2,200.00p | 60960 |
04/06/2018 | 2,180.00p | 2,190.00p | 2,140.00p | 2,180.00p | 13882 |
01/06/2018 | 2,175.00p | 2,210.00p | 2,175.00p | 2,175.00p | 10023 |
31/05/2018 | 2,200.00p | 2,300.00p | 2,120.00p | 2,120.00p | 36930 |
30/05/2018 | 2,290.00p | 2,300.00p | 2,218.00p | 2,275.00p | 40056 |
29/05/2018 | 2,385.00p | 2,404.20p | 2,240.00p | 2,270.00p | 25562 |
25/05/2018 | 2,255.00p | 2,405.00p | 2,255.00p | 2,375.00p | 28858 |
24/05/2018 | 2,505.00p | 2,555.00p | 2,335.00p | 2,345.00p | 71249 |
23/05/2018 | 2,655.00p | 2,715.00p | 2,460.00p | 2,475.00p | 45578 |
22/05/2018 | 2,850.00p | 2,850.00p | 2,715.00p | 2,745.00p | 29265 |
21/05/2018 | 2,845.00p | 2,850.00p | 2,825.00p | 2,840.00p | 10553 |
18/05/2018 | 2,870.00p | 2,870.00p | 2,835.00p | 2,850.00p | 24407 |
17/05/2018 | 2,930.00p | 3,070.00p | 2,850.00p | 2,870.00p | 25723 |
16/05/2018 | 2,815.00p | 2,955.00p | 2,812.00p | 2,935.00p | 20469 |
15/05/2018 | 2,815.00p | 2,834.10p | 2,780.00p | 2,800.00p | 16885 |
14/05/2018 | 2,690.00p | 2,820.00p | 2,690.00p | 2,790.00p | 8223 |
11/05/2018 | 2,850.00p | 2,850.00p | 2,755.00p | 2,765.00p | 3893 |
10/05/2018 | 2,800.00p | 2,830.00p | 2,730.00p | 2,790.00p | 24212 |
09/05/2018 | 2,670.00p | 2,830.00p | 2,650.00p | 2,750.00p | 18793 |
08/05/2018 | 2,725.00p | 2,770.00p | 2,635.00p | 2,635.00p | 9510 |
04/05/2018 | 2,755.00p | 2,760.00p | 2,695.00p | 2,695.00p | 8730 |
03/05/2018 | 2,810.00p | 2,860.00p | 2,750.00p | 2,755.00p | 11925 |
02/05/2018 | 2,850.00p | 2,925.00p | 2,800.00p | 2,820.00p | 32367 |
01/05/2018 | 2,980.00p | 2,985.00p | 2,945.00p | 2,965.00p | 1771 |
30/04/2018 | 2,970.00p | 3,095.00p | 2,938.03p | 2,970.00p | 23810 |
27/04/2018 | 3,030.00p | 3,030.00p | 2,980.00p | 2,995.00p | 10530 |
26/04/2018 | 2,940.00p | 3,060.00p | 2,880.00p | 2,995.00p | 20767 |
25/04/2018 | 3,045.00p | 3,055.00p | 2,880.00p | 2,910.00p | 11211 |
24/04/2018 | 2,940.00p | 3,155.00p | 2,940.00p | 3,045.00p | 31967 |
23/04/2018 | 2,930.00p | 3,100.00p | 2,930.00p | 3,000.00p | 15863 |
20/04/2018 | 3,085.00p | 3,085.00p | 2,940.00p | 3,045.00p | 17244 |
19/04/2018 | 2,900.00p | 3,060.00p | 2,860.00p | 3,015.00p | 68460 |
18/04/2018 | 2,880.00p | 2,900.00p | 2,850.00p | 2,900.00p | 34440 |
17/04/2018 | 2,935.00p | 2,987.22p | 2,835.00p | 2,870.00p | 13939 |
16/04/2018 | 3,005.00p | 3,055.00p | 2,935.00p | 2,940.00p | 9742 |
13/04/2018 | 2,930.00p | 3,045.00p | 2,885.00p | 2,945.00p | 32957 |
12/04/2018 | 2,920.00p | 2,960.00p | 2,860.00p | 2,870.00p | 10203 |
11/04/2018 | 2,870.00p | 2,965.00p | 2,865.00p | 2,905.00p | 14358 |
10/04/2018 | 3,000.00p | 3,001.00p | 2,910.00p | 2,935.00p | 13111 |
09/04/2018 | 2,890.00p | 3,060.00p | 2,890.00p | 3,005.00p | 8422 |
06/04/2018 | 2,985.00p | 3,060.00p | 2,845.00p | 2,845.00p | 9793 |
05/04/2018 | 2,900.00p | 3,055.00p | 2,860.00p | 2,980.00p | 12147 |
04/04/2018 | 2,940.00p | 2,940.00p | 2,845.00p | 2,885.00p | 31675 |
03/04/2018 | 3,000.00p | 3,000.00p | 2,870.00p | 2,890.00p | 11324 |
29/03/2018 | 2,960.00p | 3,012.00p | 2,895.00p | 2,925.00p | 10444 |
28/03/2018 | 3,095.00p | 3,110.00p | 2,895.00p | 2,950.00p | 10969 |
27/03/2018 | 3,065.00p | 3,140.00p | 3,045.00p | 3,070.00p | 10787 |
26/03/2018 | 3,165.00p | 3,215.00p | 3,085.00p | 3,115.00p | 8278 |
23/03/2018 | 3,145.00p | 3,145.00p | 3,075.00p | 3,075.00p | 10526 |
22/03/2018 | 3,115.00p | 3,200.00p | 3,115.00p | 3,165.00p | 9843 |
21/03/2018 | 3,130.00p | 3,222.50p | 3,055.00p | 3,100.00p | 11537 |
20/03/2018 | 3,190.00p | 3,245.00p | 3,095.00p | 3,120.00p | 11231 |
19/03/2018 | 3,160.00p | 3,196.00p | 3,050.00p | 3,080.00p | 18501 |
16/03/2018 | 3,120.00p | 3,205.00p | 2,985.00p | 3,190.00p | 27795 |
15/03/2018 | 2,940.00p | 3,120.00p | 2,940.00p | 3,045.00p | 16862 |
14/03/2018 | 2,905.00p | 3,048.50p | 2,895.00p | 2,950.00p | 16539 |
13/03/2018 | 3,037.50p | 3,045.00p | 2,875.00p | 2,895.00p | 7108 |
12/03/2018 | 2,900.00p | 3,040.00p | 2,810.00p | 3,000.00p | 16914 |
09/03/2018 | 2,810.00p | 2,890.00p | 2,755.00p | 2,800.00p | 8786 |
08/03/2018 | 2,795.00p | 2,980.00p | 2,785.00p | 2,920.00p | 15973 |
07/03/2018 | 2,775.00p | 2,780.00p | 2,750.00p | 2,765.00p | 4033 |
06/03/2018 | 2,775.00p | 2,800.00p | 2,740.00p | 2,770.00p | 16341 |
05/03/2018 | 2,795.00p | 2,795.00p | 2,695.00p | 2,700.00p | 14528 |
02/03/2018 | 2,810.00p | 2,810.00p | 2,700.00p | 2,730.00p | 11684 |
01/03/2018 | 2,910.00p | 2,910.00p | 2,775.00p | 2,785.00p | 139052 |
28/02/2018 | 2,965.00p | 3,005.00p | 2,860.00p | 2,890.00p | 24785 |
27/02/2018 | 2,855.00p | 2,860.00p | 2,760.00p | 2,830.00p | 12729 |
26/02/2018 | 2,830.00p | 2,960.00p | 2,800.00p | 2,840.00p | 12604 |
23/02/2018 | 2,755.00p | 3,035.00p | 2,700.00p | 2,950.00p | 21730 |
22/02/2018 | 2,780.00p | 2,780.00p | 2,700.00p | 2,720.00p | 11134 |
21/02/2018 | 2,730.00p | 2,790.00p | 2,680.00p | 2,770.00p | 10810 |
20/02/2018 | 2,610.00p | 2,780.00p | 2,585.00p | 2,735.00p | 21621 |
19/02/2018 | 2,600.00p | 2,630.00p | 2,585.00p | 2,605.00p | 13248 |
16/02/2018 | 2,605.00p | 2,640.00p | 2,595.00p | 2,605.00p | 16522 |
15/02/2018 | 2,505.00p | 2,615.00p | 2,500.00p | 2,610.00p | 14552 |
14/02/2018 | 2,520.00p | 2,545.00p | 2,440.00p | 2,485.00p | 21839 |
13/02/2018 | 2,585.00p | 2,585.00p | 2,465.00p | 2,530.00p | 27027 |
12/02/2018 | 2,600.00p | 2,600.00p | 2,450.00p | 2,450.00p | 22761 |
09/02/2018 | 2,550.00p | 2,555.00p | 2,495.00p | 2,520.00p | 48074 |
08/02/2018 | 2,725.00p | 2,757.00p | 2,560.00p | 2,600.00p | 44037 |
07/02/2018 | 2,825.00p | 2,877.00p | 2,675.00p | 2,720.00p | 30090 |
06/02/2018 | 2,965.00p | 2,965.00p | 2,695.00p | 2,855.00p | 119941 |
05/02/2018 | 3,005.00p | 3,010.00p | 2,948.00p | 2,955.00p | 75578 |
02/02/2018 | 3,050.00p | 3,075.00p | 3,000.00p | 3,010.00p | 73905 |
01/02/2018 | 3,090.00p | 3,090.00p | 3,005.00p | 3,050.00p | 46152 |
31/01/2018 | 3,065.00p | 3,135.00p | 3,030.00p | 3,110.00p | 45200 |
30/01/2018 | 3,190.00p | 3,190.00p | 2,935.00p | 3,100.00p | 143236 |
29/01/2018 | 3,220.00p | 3,255.00p | 3,175.00p | 3,255.00p | 23172 |
26/01/2018 | 3,350.00p | 3,365.00p | 3,230.00p | 3,240.00p | 66227 |
25/01/2018 | 3,340.00p | 3,375.00p | 3,315.00p | 3,360.00p | 62889 |
24/01/2018 | 3,350.00p | 3,400.00p | 3,295.00p | 3,310.00p | 28806 |
23/01/2018 | 3,405.00p | 3,413.00p | 3,350.00p | 3,355.00p | 10706 |
22/01/2018 | 3,415.00p | 3,425.00p | 3,315.00p | 3,375.00p | 14148 |
19/01/2018 | 3,400.00p | 3,400.00p | 3,320.00p | 3,350.00p | 33565 |
18/01/2018 | 3,410.00p | 3,500.00p | 3,360.00p | 3,385.00p | 23027 |
17/01/2018 | 3,490.00p | 3,530.00p | 3,410.00p | 3,410.00p | 38661 |
16/01/2018 | 3,610.00p | 3,675.10p | 3,550.00p | 3,570.00p | 24060 |
15/01/2018 | 3,610.00p | 3,740.00p | 3,546.48p | 3,665.00p | 27986 |
12/01/2018 | 3,360.00p | 3,625.00p | 3,354.80p | 3,590.00p | 84376 |
11/01/2018 | 3,165.00p | 3,355.00p | 3,165.00p | 3,320.00p | 75953 |
10/01/2018 | 3,200.00p | 3,270.00p | 3,140.00p | 3,230.00p | 43988 |
09/01/2018 | 3,205.00p | 3,205.00p | 3,135.00p | 3,150.00p | 30899 |
08/01/2018 | 3,210.00p | 3,225.00p | 3,150.00p | 3,185.00p | 25656 |
05/01/2018 | 3,270.00p | 3,320.00p | 3,235.00p | 3,255.00p | 20470 |
04/01/2018 | 3,260.00p | 3,270.00p | 3,240.00p | 3,255.00p | 40237 |
03/01/2018 | 3,205.00p | 3,265.00p | 3,205.00p | 3,250.00p | 129870 |
*Close Price adjusted for both dividends and splits