Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/10/2018 | 1,521.50p | 1,534.00p | 1,504.50p | 1,505.00p | 7232164 |
19/10/2018 | 1,530.00p | 1,534.50p | 1,492.50p | 1,499.50p | 9615594 |
18/10/2018 | 1,549.50p | 1,556.50p | 1,526.00p | 1,527.50p | 5461233 |
17/10/2018 | 1,567.50p | 1,574.00p | 1,547.00p | 1,555.50p | 4874471 |
16/10/2018 | 1,569.00p | 1,573.00p | 1,553.00p | 1,558.50p | 8528728 |
15/10/2018 | 1,581.50p | 1,587.00p | 1,561.50p | 1,568.50p | 5688869 |
12/10/2018 | 1,609.50p | 1,610.00p | 1,585.00p | 1,587.50p | 6153827 |
11/10/2018 | 1,612.50p | 1,616.00p | 1,580.50p | 1,582.00p | 9105067 |
10/10/2018 | 1,668.50p | 1,685.20p | 1,646.00p | 1,646.00p | 5114498 |
09/10/2018 | 1,669.50p | 1,679.50p | 1,651.00p | 1,663.50p | 4139287 |
08/10/2018 | 1,697.00p | 1,702.50p | 1,667.50p | 1,667.50p | 4026932 |
05/10/2018 | 1,720.50p | 1,721.50p | 1,694.35p | 1,695.00p | 3773636 |
04/10/2018 | 1,737.50p | 1,745.50p | 1,723.50p | 1,726.00p | 3404995 |
03/10/2018 | 1,718.00p | 1,735.50p | 1,712.50p | 1,730.00p | 3352003 |
02/10/2018 | 1,730.00p | 1,730.00p | 1,701.50p | 1,713.50p | 4932041 |
01/10/2018 | 1,755.00p | 1,762.30p | 1,733.50p | 1,745.00p | 4088266 |
28/09/2018 | 1,781.50p | 1,793.00p | 1,744.00p | 1,759.50p | 5220884 |
27/09/2018 | 1,791.00p | 1,808.00p | 1,773.50p | 1,797.00p | 6267568 |
26/09/2018 | 1,802.00p | 1,814.20p | 1,796.00p | 1,805.00p | 3329563 |
25/09/2018 | 1,799.00p | 1,812.00p | 1,796.50p | 1,801.00p | 2559625 |
24/09/2018 | 1,808.00p | 1,819.50p | 1,796.50p | 1,800.00p | 3681119 |
21/09/2018 | 1,770.50p | 1,814.50p | 1,770.47p | 1,814.50p | 9528975 |
20/09/2018 | 1,728.50p | 1,767.00p | 1,723.50p | 1,763.50p | 5464720 |
19/09/2018 | 1,672.00p | 1,725.50p | 1,668.50p | 1,725.50p | 6270154 |
18/09/2018 | 1,686.00p | 1,689.00p | 1,662.50p | 1,664.00p | 5637348 |
17/09/2018 | 1,698.00p | 1,706.50p | 1,678.50p | 1,681.00p | 4574551 |
14/09/2018 | 1,702.00p | 1,711.50p | 1,693.50p | 1,705.50p | 3342929 |
13/09/2018 | 1,684.00p | 1,694.50p | 1,678.00p | 1,693.50p | 4066747 |
12/09/2018 | 1,687.00p | 1,688.00p | 1,671.00p | 1,679.50p | 4527894 |
11/09/2018 | 1,690.50p | 1,691.50p | 1,658.00p | 1,679.50p | 3603107 |
10/09/2018 | 1,684.00p | 1,698.50p | 1,670.00p | 1,688.50p | 2695515 |
07/09/2018 | 1,708.00p | 1,708.00p | 1,669.00p | 1,681.00p | 4029015 |
06/09/2018 | 1,704.00p | 1,723.00p | 1,697.50p | 1,700.50p | 3828343 |
05/09/2018 | 1,720.50p | 1,726.50p | 1,705.50p | 1,710.50p | 3642085 |
04/09/2018 | 1,755.50p | 1,762.50p | 1,725.50p | 1,727.50p | 3428467 |
03/09/2018 | 1,738.50p | 1,758.50p | 1,738.50p | 1,749.50p | 2307042 |
31/08/2018 | 1,733.00p | 1,750.00p | 1,731.50p | 1,735.00p | 5165764 |
30/08/2018 | 1,752.00p | 1,757.50p | 1,737.50p | 1,738.00p | 3101189 |
29/08/2018 | 1,762.00p | 1,778.00p | 1,740.00p | 1,745.00p | 2936116 |
28/08/2018 | 1,769.50p | 1,769.50p | 1,743.00p | 1,759.50p | 3112828 |
24/08/2018 | 1,732.00p | 1,751.67p | 1,729.00p | 1,735.00p | 1732884 |
23/08/2018 | 1,737.50p | 1,737.50p | 1,725.30p | 1,731.50p | 4506759 |
22/08/2018 | 1,735.00p | 1,758.00p | 1,728.50p | 1,751.00p | 3787443 |
21/08/2018 | 1,727.00p | 1,743.00p | 1,717.50p | 1,742.00p | 3206538 |
20/08/2018 | 1,720.00p | 1,737.00p | 1,714.00p | 1,731.00p | 3053031 |
17/08/2018 | 1,732.50p | 1,738.50p | 1,705.50p | 1,719.00p | 2620127 |
16/08/2018 | 1,713.50p | 1,737.00p | 1,708.50p | 1,734.00p | 3672468 |
15/08/2018 | 1,758.50p | 1,761.50p | 1,696.50p | 1,703.50p | 5418086 |
14/08/2018 | 1,786.00p | 1,791.00p | 1,741.50p | 1,751.50p | 3643458 |
13/08/2018 | 1,788.00p | 1,791.50p | 1,769.00p | 1,784.00p | 3079901 |
10/08/2018 | 1,814.00p | 1,816.50p | 1,796.50p | 1,797.50p | 4492115 |
09/08/2018 | 1,843.00p | 1,843.00p | 1,795.50p | 1,824.00p | 7445187 |
08/08/2018 | 1,798.00p | 1,834.50p | 1,737.00p | 1,822.00p | 11531656 |
07/08/2018 | 1,749.00p | 1,765.00p | 1,743.50p | 1,757.50p | 4904547 |
06/08/2018 | 1,751.00p | 1,761.00p | 1,743.00p | 1,749.00p | 3207725 |
03/08/2018 | 1,741.00p | 1,762.50p | 1,731.00p | 1,747.00p | 6684410 |
02/08/2018 | 1,780.00p | 1,782.00p | 1,730.00p | 1,730.50p | 5230146 |
01/08/2018 | 1,811.50p | 1,827.50p | 1,779.50p | 1,785.00p | 4409137 |
31/07/2018 | 1,789.50p | 1,825.50p | 1,786.85p | 1,805.00p | 4560735 |
30/07/2018 | 1,764.00p | 1,796.00p | 1,761.00p | 1,791.50p | 2941785 |
27/07/2018 | 1,774.50p | 1,785.50p | 1,764.35p | 1,775.00p | 3053320 |
26/07/2018 | 1,764.50p | 1,781.50p | 1,755.00p | 1,771.00p | 4198248 |
25/07/2018 | 1,796.50p | 1,799.50p | 1,745.00p | 1,753.50p | 4742103 |
24/07/2018 | 1,786.50p | 1,813.00p | 1,775.00p | 1,797.00p | 4162864 |
23/07/2018 | 1,784.00p | 1,784.00p | 1,761.50p | 1,776.50p | 3149060 |
20/07/2018 | 1,791.50p | 1,800.50p | 1,771.50p | 1,790.00p | 5012925 |
19/07/2018 | 1,767.00p | 1,804.00p | 1,763.50p | 1,794.00p | 5674682 |
18/07/2018 | 1,746.00p | 1,780.50p | 1,728.00p | 1,776.00p | 6064198 |
17/07/2018 | 1,717.00p | 1,741.00p | 1,716.50p | 1,737.00p | 4003565 |
16/07/2018 | 1,725.00p | 1,726.50p | 1,700.00p | 1,720.50p | 3995344 |
13/07/2018 | 1,731.50p | 1,740.00p | 1,722.50p | 1,726.00p | 3217026 |
12/07/2018 | 1,730.00p | 1,745.00p | 1,719.00p | 1,724.50p | 3437292 |
11/07/2018 | 1,757.50p | 1,758.50p | 1,718.50p | 1,720.00p | 4432649 |
10/07/2018 | 1,795.00p | 1,795.00p | 1,767.50p | 1,767.50p | 3987835 |
09/07/2018 | 1,766.00p | 1,794.50p | 1,760.00p | 1,790.00p | 3137172 |
06/07/2018 | 1,770.50p | 1,780.00p | 1,745.00p | 1,762.00p | 2870966 |
05/07/2018 | 1,757.00p | 1,773.00p | 1,756.50p | 1,762.00p | 2507325 |
04/07/2018 | 1,746.50p | 1,757.00p | 1,743.50p | 1,754.00p | 2961858 |
03/07/2018 | 1,733.50p | 1,758.50p | 1,723.50p | 1,753.50p | 4089598 |
02/07/2018 | 1,720.50p | 1,733.50p | 1,715.00p | 1,728.50p | 4915518 |
29/06/2018 | 1,751.50p | 1,759.00p | 1,731.50p | 1,734.50p | 5455463 |
28/06/2018 | 1,758.50p | 1,758.91p | 1,723.65p | 1,731.00p | 5646390 |
27/06/2018 | 1,758.50p | 1,774.00p | 1,737.00p | 1,767.50p | 5177620 |
26/06/2018 | 1,754.00p | 1,771.50p | 1,745.50p | 1,758.00p | 3808478 |
25/06/2018 | 1,802.50p | 1,812.50p | 1,743.50p | 1,744.00p | 4783070 |
22/06/2018 | 1,791.50p | 1,815.87p | 1,780.00p | 1,814.00p | 4390861 |
21/06/2018 | 1,834.50p | 1,834.50p | 1,779.35p | 1,783.50p | 5117938 |
20/06/2018 | 1,834.00p | 1,839.50p | 1,814.00p | 1,814.00p | 4296927 |
19/06/2018 | 1,812.00p | 1,832.50p | 1,799.00p | 1,823.50p | 4350152 |
18/06/2018 | 1,835.00p | 1,849.50p | 1,823.50p | 1,827.50p | 3851669 |
15/06/2018 | 1,860.50p | 1,872.50p | 1,837.50p | 1,837.50p | 8000156 |
14/06/2018 | 1,852.00p | 1,886.00p | 1,835.00p | 1,864.50p | 4586608 |
13/06/2018 | 1,861.00p | 1,874.00p | 1,848.50p | 1,864.00p | 3536299 |
12/06/2018 | 1,879.50p | 1,880.00p | 1,858.00p | 1,860.50p | 3464854 |
11/06/2018 | 1,854.00p | 1,872.00p | 1,848.00p | 1,866.50p | 3648393 |
08/06/2018 | 1,831.50p | 1,847.00p | 1,813.50p | 1,836.00p | 2538163 |
07/06/2018 | 1,851.00p | 1,866.00p | 1,839.00p | 1,843.00p | 3959837 |
06/06/2018 | 1,850.50p | 1,854.00p | 1,832.00p | 1,849.00p | 3375257 |
05/06/2018 | 1,858.50p | 1,868.00p | 1,844.50p | 1,844.50p | 3609494 |
04/06/2018 | 1,853.50p | 1,865.50p | 1,840.50p | 1,858.50p | 3676823 |
01/06/2018 | 1,832.50p | 1,857.50p | 1,811.00p | 1,840.50p | 4263787 |
31/05/2018 | 1,825.50p | 1,833.50p | 1,802.00p | 1,811.00p | 6757013 |
30/05/2018 | 1,816.00p | 1,829.50p | 1,797.00p | 1,816.00p | 5371917 |
29/05/2018 | 1,871.50p | 1,873.00p | 1,804.00p | 1,817.50p | 5966617 |
25/05/2018 | 1,888.50p | 1,903.50p | 1,876.00p | 1,890.50p | 4083872 |
24/05/2018 | 1,910.00p | 1,917.81p | 1,866.00p | 1,870.50p | 5909084 |
23/05/2018 | 1,932.00p | 1,940.50p | 1,892.00p | 1,908.50p | 5275862 |
22/05/2018 | 1,956.50p | 1,962.00p | 1,939.00p | 1,939.00p | 4891391 |
21/05/2018 | 1,948.50p | 1,961.00p | 1,939.80p | 1,954.50p | 2404466 |
18/05/2018 | 1,922.50p | 1,938.00p | 1,918.00p | 1,934.00p | 3549278 |
17/05/2018 | 1,907.00p | 1,923.00p | 1,902.50p | 1,921.00p | 2892728 |
16/05/2018 | 1,924.00p | 1,932.00p | 1,914.50p | 1,916.50p | 2780588 |
15/05/2018 | 1,905.00p | 1,932.00p | 1,904.50p | 1,925.00p | 4415318 |
14/05/2018 | 1,928.50p | 1,929.50p | 1,895.80p | 1,906.00p | 2915332 |
11/05/2018 | 1,929.00p | 1,938.50p | 1,917.50p | 1,929.00p | 3154027 |
10/05/2018 | 1,947.50p | 1,954.00p | 1,928.00p | 1,932.00p | 3487574 |
09/05/2018 | 1,910.50p | 1,938.50p | 1,910.50p | 1,934.50p | 4374845 |
08/05/2018 | 1,900.50p | 1,915.00p | 1,887.00p | 1,911.00p | 3973503 |
04/05/2018 | 1,893.00p | 1,901.50p | 1,881.50p | 1,893.50p | 2969326 |
03/05/2018 | 1,890.50p | 1,905.50p | 1,874.50p | 1,883.50p | 3586359 |
02/05/2018 | 1,899.00p | 1,901.50p | 1,884.00p | 1,888.00p | 3143645 |
01/05/2018 | 1,880.50p | 1,909.00p | 1,879.50p | 1,891.00p | 1708583 |
30/04/2018 | 1,871.50p | 1,902.50p | 1,865.50p | 1,874.50p | 4006894 |
27/04/2018 | 1,855.00p | 1,873.50p | 1,852.50p | 1,865.00p | 3449318 |
26/04/2018 | 1,859.00p | 1,864.00p | 1,838.50p | 1,857.50p | 3840376 |
25/04/2018 | 1,858.00p | 1,867.50p | 1,834.00p | 1,854.00p | 4738098 |
24/04/2018 | 1,899.00p | 1,899.00p | 1,865.50p | 1,882.00p | 3969943 |
23/04/2018 | 1,880.00p | 1,893.50p | 1,868.00p | 1,890.50p | 3461769 |
20/04/2018 | 1,860.00p | 1,880.50p | 1,859.00p | 1,875.00p | 3939766 |
19/04/2018 | 1,864.00p | 1,865.50p | 1,842.50p | 1,854.00p | 2869634 |
18/04/2018 | 1,834.00p | 1,862.00p | 1,830.00p | 1,855.50p | 3735046 |
17/04/2018 | 1,818.50p | 1,835.00p | 1,811.50p | 1,829.00p | 3695811 |
16/04/2018 | 1,853.00p | 1,854.00p | 1,816.50p | 1,817.50p | 4495000 |
13/04/2018 | 1,827.50p | 1,854.50p | 1,821.00p | 1,846.50p | 3736158 |
12/04/2018 | 1,817.50p | 1,823.00p | 1,812.00p | 1,817.50p | 2691947 |
11/04/2018 | 1,815.00p | 1,826.00p | 1,808.50p | 1,815.50p | 4354134 |
10/04/2018 | 1,807.50p | 1,811.00p | 1,789.50p | 1,810.00p | 3503708 |
09/04/2018 | 1,788.50p | 1,791.70p | 1,766.92p | 1,789.00p | 3512894 |
06/04/2018 | 1,794.00p | 1,794.00p | 1,771.50p | 1,779.00p | 2586544 |
05/04/2018 | 1,781.00p | 1,795.00p | 1,774.15p | 1,794.00p | 4355494 |
04/04/2018 | 1,752.50p | 1,757.00p | 1,725.50p | 1,750.00p | 5547303 |
03/04/2018 | 1,753.00p | 1,764.50p | 1,734.00p | 1,747.00p | 7683145 |
29/03/2018 | 1,825.50p | 1,847.50p | 1,778.50p | 1,778.50p | 5583950 |
28/03/2018 | 1,808.50p | 1,839.00p | 1,800.00p | 1,839.00p | 4418743 |
27/03/2018 | 1,833.50p | 1,854.00p | 1,822.00p | 1,830.50p | 3744030 |
26/03/2018 | 1,831.00p | 1,832.50p | 1,794.50p | 1,802.00p | 3574738 |
23/03/2018 | 1,837.50p | 1,845.00p | 1,814.00p | 1,826.00p | 4856170 |
22/03/2018 | 1,885.00p | 1,896.50p | 1,841.00p | 1,852.50p | 3547955 |
21/03/2018 | 1,914.50p | 1,918.50p | 1,888.50p | 1,897.00p | 3609195 |
20/03/2018 | 1,893.50p | 1,914.50p | 1,884.50p | 1,903.00p | 4446549 |
19/03/2018 | 1,910.50p | 1,925.25p | 1,871.50p | 1,878.50p | 4194937 |
16/03/2018 | 1,942.50p | 1,947.00p | 1,911.50p | 1,913.50p | 10435119 |
15/03/2018 | 1,937.00p | 1,958.50p | 1,933.50p | 1,943.50p | 5785452 |
14/03/2018 | 1,920.00p | 1,955.50p | 1,897.00p | 1,918.00p | 11361823 |
13/03/2018 | 1,842.00p | 1,850.00p | 1,819.00p | 1,825.50p | 4068933 |
12/03/2018 | 1,857.50p | 1,861.00p | 1,838.50p | 1,847.50p | 2424871 |
09/03/2018 | 1,837.50p | 1,847.50p | 1,832.50p | 1,846.50p | 2637336 |
08/03/2018 | 1,822.50p | 1,839.85p | 1,817.00p | 1,837.50p | 2540090 |
07/03/2018 | 1,801.50p | 1,826.00p | 1,798.00p | 1,822.50p | 2948726 |
06/03/2018 | 1,818.00p | 1,829.50p | 1,805.00p | 1,805.00p | 2990963 |
05/03/2018 | 1,780.50p | 1,799.81p | 1,776.50p | 1,797.50p | 3450253 |
02/03/2018 | 1,812.00p | 1,826.00p | 1,783.50p | 1,790.50p | 4310999 |
01/03/2018 | 1,823.00p | 1,837.50p | 1,820.50p | 1,830.00p | 3325864 |
28/02/2018 | 1,831.50p | 1,857.75p | 1,828.50p | 1,830.50p | 4973250 |
27/02/2018 | 1,859.00p | 1,863.00p | 1,831.00p | 1,841.00p | 3141595 |
26/02/2018 | 1,842.50p | 1,847.57p | 1,826.50p | 1,839.00p | 2274020 |
23/02/2018 | 1,847.00p | 1,849.50p | 1,821.00p | 1,832.50p | 2446969 |
22/02/2018 | 1,847.50p | 1,851.50p | 1,825.00p | 1,843.50p | 2416781 |
21/02/2018 | 1,832.00p | 1,864.00p | 1,825.50p | 1,853.00p | 2626781 |
20/02/2018 | 1,835.50p | 1,846.50p | 1,827.50p | 1,844.00p | 2595101 |
19/02/2018 | 1,851.00p | 1,851.00p | 1,819.00p | 1,827.00p | 2017076 |
16/02/2018 | 1,842.00p | 1,848.00p | 1,826.00p | 1,839.00p | 3122717 |
15/02/2018 | 1,829.50p | 1,853.50p | 1,822.50p | 1,825.00p | 4616219 |
14/02/2018 | 1,822.00p | 1,828.00p | 1,791.00p | 1,813.00p | 4767370 |
13/02/2018 | 1,796.50p | 1,809.00p | 1,793.00p | 1,799.00p | 4289104 |
12/02/2018 | 1,793.00p | 1,813.50p | 1,786.50p | 1,799.50p | 5342102 |
09/02/2018 | 1,783.50p | 1,791.00p | 1,747.50p | 1,770.00p | 5736602 |
08/02/2018 | 1,823.50p | 1,841.50p | 1,786.00p | 1,791.00p | 5514630 |
07/02/2018 | 1,790.00p | 1,853.00p | 1,780.50p | 1,835.50p | 7551178 |
06/02/2018 | 1,787.00p | 1,809.00p | 1,769.00p | 1,772.00p | 8465597 |
05/02/2018 | 1,867.00p | 1,867.00p | 1,831.00p | 1,845.50p | 6530907 |
02/02/2018 | 1,892.50p | 1,906.50p | 1,883.50p | 1,885.50p | 3967099 |
01/02/2018 | 1,919.00p | 1,935.00p | 1,887.00p | 1,900.00p | 3795210 |
31/01/2018 | 1,914.50p | 1,917.50p | 1,900.50p | 1,906.00p | 4905929 |
30/01/2018 | 1,921.00p | 1,929.00p | 1,899.50p | 1,909.00p | 3292615 |
29/01/2018 | 1,920.50p | 1,949.00p | 1,920.00p | 1,937.00p | 3562683 |
26/01/2018 | 1,922.50p | 1,928.00p | 1,908.15p | 1,919.50p | 4745129 |
25/01/2018 | 1,938.00p | 1,938.00p | 1,905.50p | 1,916.00p | 4112029 |
24/01/2018 | 1,945.00p | 1,955.00p | 1,936.50p | 1,936.50p | 4049692 |
23/01/2018 | 1,964.00p | 1,964.50p | 1,939.49p | 1,946.50p | 3929885 |
22/01/2018 | 1,970.50p | 1,980.50p | 1,957.00p | 1,958.00p | 3066945 |
19/01/2018 | 1,975.00p | 1,992.50p | 1,971.50p | 1,981.00p | 3330192 |
18/01/2018 | 1,980.00p | 1,985.12p | 1,969.50p | 1,979.50p | 2817105 |
17/01/2018 | 1,961.50p | 1,984.69p | 1,959.50p | 1,977.50p | 3191290 |
16/01/2018 | 1,968.00p | 1,981.50p | 1,958.00p | 1,966.00p | 3525660 |
15/01/2018 | 1,971.00p | 1,979.00p | 1,961.00p | 1,964.00p | 2106231 |
12/01/2018 | 1,978.50p | 1,984.00p | 1,968.50p | 1,973.50p | 3119559 |
11/01/2018 | 1,968.50p | 1,975.00p | 1,953.00p | 1,971.50p | 3253848 |
10/01/2018 | 1,902.50p | 1,970.50p | 1,901.00p | 1,970.50p | 5277309 |
09/01/2018 | 1,909.50p | 1,912.00p | 1,880.50p | 1,908.00p | 4205449 |
*Close Price adjusted for both dividends and splits