Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/01/2018 | 2,625.00p | 2,659.00p | 2,625.00p | 2,634.00p | 822669 |
18/01/2018 | 2,619.00p | 2,633.00p | 2,595.00p | 2,621.00p | 770346 |
17/01/2018 | 2,623.00p | 2,631.50p | 2,599.00p | 2,610.00p | 795538 |
16/01/2018 | 2,618.00p | 2,643.00p | 2,606.00p | 2,621.00p | 980800 |
15/01/2018 | 2,651.00p | 2,660.00p | 2,613.00p | 2,619.00p | 641423 |
12/01/2018 | 2,654.00p | 2,686.00p | 2,646.00p | 2,647.00p | 905639 |
11/01/2018 | 2,673.00p | 2,674.00p | 2,623.00p | 2,643.00p | 1346333 |
10/01/2018 | 2,701.00p | 2,701.00p | 2,606.00p | 2,673.00p | 1669647 |
09/01/2018 | 2,765.00p | 2,808.00p | 2,663.00p | 2,715.00p | 1985915 |
08/01/2018 | 2,770.00p | 2,770.00p | 2,723.00p | 2,748.00p | 1078775 |
05/01/2018 | 2,757.00p | 2,788.00p | 2,751.00p | 2,778.00p | 814450 |
04/01/2018 | 2,768.00p | 2,789.00p | 2,749.00p | 2,754.00p | 916163 |
03/01/2018 | 2,760.00p | 2,774.00p | 2,749.00p | 2,753.00p | 858294 |
02/01/2018 | 2,756.00p | 2,756.00p | 2,706.00p | 2,751.00p | 766527 |
29/12/2017 | 2,730.00p | 2,745.00p | 2,711.00p | 2,738.00p | 284290 |
28/12/2017 | 2,740.00p | 2,754.00p | 2,716.82p | 2,739.00p | 453829 |
27/12/2017 | 2,726.00p | 2,734.00p | 2,697.00p | 2,731.00p | 548017 |
22/12/2017 | 2,705.00p | 2,719.00p | 2,693.84p | 2,719.00p | 399419 |
21/12/2017 | 2,714.00p | 2,714.00p | 2,665.00p | 2,701.00p | 1045233 |
20/12/2017 | 2,715.00p | 2,728.00p | 2,690.00p | 2,722.00p | 1045371 |
19/12/2017 | 2,697.00p | 2,739.00p | 2,684.00p | 2,719.00p | 1554373 |
18/12/2017 | 2,638.00p | 2,698.00p | 2,629.75p | 2,685.00p | 1082262 |
15/12/2017 | 2,652.00p | 2,660.00p | 2,602.00p | 2,626.00p | 1820795 |
14/12/2017 | 2,646.00p | 2,683.00p | 2,641.00p | 2,652.00p | 1271642 |
13/12/2017 | 2,672.00p | 2,672.00p | 2,583.00p | 2,647.00p | 1580313 |
12/12/2017 | 2,686.00p | 2,686.00p | 2,603.00p | 2,652.00p | 1168665 |
11/12/2017 | 2,681.00p | 2,686.00p | 2,660.00p | 2,682.00p | 1140743 |
08/12/2017 | 2,622.00p | 2,694.00p | 2,617.00p | 2,671.00p | 1975663 |
07/12/2017 | 2,613.00p | 2,628.00p | 2,582.00p | 2,606.00p | 1026934 |
06/12/2017 | 2,600.00p | 2,629.00p | 2,572.00p | 2,604.00p | 980896 |
05/12/2017 | 2,595.00p | 2,633.00p | 2,586.00p | 2,602.00p | 4642400 |
04/12/2017 | 2,578.00p | 2,591.00p | 2,558.00p | 2,566.00p | 859803 |
01/12/2017 | 2,526.00p | 2,583.00p | 2,515.00p | 2,552.00p | 1472403 |
30/11/2017 | 2,595.00p | 2,602.00p | 2,513.00p | 2,540.00p | 4283211 |
29/11/2017 | 2,553.00p | 2,625.00p | 2,552.00p | 2,591.00p | 2336287 |
28/11/2017 | 2,584.00p | 2,589.00p | 2,525.62p | 2,540.00p | 2396688 |
27/11/2017 | 2,557.00p | 2,595.00p | 2,544.00p | 2,589.00p | 1399529 |
24/11/2017 | 2,651.00p | 2,652.00p | 2,539.00p | 2,556.00p | 2155418 |
23/11/2017 | 2,610.00p | 2,668.00p | 2,592.00p | 2,651.00p | 1381634 |
22/11/2017 | 2,679.00p | 2,691.00p | 2,596.31p | 2,624.00p | 2412332 |
21/11/2017 | 2,691.00p | 2,695.75p | 2,663.00p | 2,675.00p | 1496270 |
20/11/2017 | 2,679.00p | 2,711.00p | 2,679.00p | 2,684.00p | 1021757 |
17/11/2017 | 2,680.00p | 2,701.00p | 2,665.00p | 2,676.00p | 968487 |
16/11/2017 | 2,683.00p | 2,711.00p | 2,665.00p | 2,678.00p | 1376826 |
15/11/2017 | 2,750.00p | 2,750.00p | 2,657.00p | 2,669.00p | 1931663 |
14/11/2017 | 2,663.00p | 2,717.00p | 2,663.00p | 2,709.00p | 1319043 |
13/11/2017 | 2,684.00p | 2,689.00p | 2,646.00p | 2,657.00p | 1569957 |
10/11/2017 | 2,664.00p | 2,697.00p | 2,646.00p | 2,673.00p | 1868015 |
09/11/2017 | 2,755.00p | 2,756.00p | 2,657.00p | 2,662.00p | 2959558 |
08/11/2017 | 2,840.00p | 2,847.00p | 2,753.00p | 2,772.00p | 2479295 |
07/11/2017 | 2,880.00p | 2,891.00p | 2,851.00p | 2,874.00p | 1499491 |
06/11/2017 | 2,821.00p | 2,879.00p | 2,821.00p | 2,870.00p | 1163954 |
03/11/2017 | 2,841.00p | 2,849.00p | 2,817.81p | 2,831.00p | 1017832 |
02/11/2017 | 2,844.00p | 2,856.00p | 2,795.00p | 2,838.00p | 1595020 |
01/11/2017 | 2,808.00p | 2,865.00p | 2,795.06p | 2,858.00p | 1777969 |
31/10/2017 | 2,805.00p | 2,825.00p | 2,784.00p | 2,802.00p | 1357507 |
30/10/2017 | 2,762.00p | 2,816.00p | 2,737.00p | 2,813.00p | 1997103 |
27/10/2017 | 2,897.00p | 2,897.00p | 2,813.00p | 2,831.00p | 1818966 |
26/10/2017 | 2,882.00p | 2,890.00p | 2,858.00p | 2,890.00p | 1021592 |
25/10/2017 | 2,877.00p | 2,901.00p | 2,848.00p | 2,872.00p | 1611920 |
24/10/2017 | 2,854.00p | 2,884.32p | 2,851.00p | 2,871.00p | 1152871 |
23/10/2017 | 2,838.00p | 2,861.00p | 2,834.00p | 2,857.00p | 1208437 |
20/10/2017 | 2,844.00p | 2,851.00p | 2,831.00p | 2,849.00p | 1623056 |
19/10/2017 | 2,844.00p | 2,847.00p | 2,811.00p | 2,833.00p | 1513376 |
18/10/2017 | 2,802.00p | 2,845.00p | 2,790.00p | 2,840.00p | 1273928 |
17/10/2017 | 2,831.00p | 2,852.38p | 2,785.31p | 2,791.00p | 1804291 |
16/10/2017 | 2,807.00p | 2,832.00p | 2,779.00p | 2,822.00p | 1916041 |
13/10/2017 | 2,780.00p | 2,808.00p | 2,765.00p | 2,807.00p | 2014895 |
12/10/2017 | 2,765.00p | 2,791.00p | 2,754.00p | 2,780.00p | 1007332 |
11/10/2017 | 2,754.00p | 2,782.00p | 2,743.00p | 2,778.00p | 1180168 |
10/10/2017 | 2,712.00p | 2,761.00p | 2,705.00p | 2,761.00p | 1880736 |
09/10/2017 | 2,698.00p | 2,707.00p | 2,692.00p | 2,698.00p | 640322 |
06/10/2017 | 2,717.00p | 2,717.00p | 2,697.00p | 2,707.00p | 638133 |
05/10/2017 | 2,684.00p | 2,734.00p | 2,677.00p | 2,706.00p | 1473941 |
04/10/2017 | 2,684.00p | 2,688.00p | 2,654.00p | 2,688.00p | 1564966 |
03/10/2017 | 2,680.00p | 2,699.00p | 2,655.00p | 2,685.00p | 1281719 |
02/10/2017 | 2,620.00p | 2,692.00p | 2,620.00p | 2,690.00p | 2337734 |
29/09/2017 | 2,540.00p | 2,596.00p | 2,540.00p | 2,582.00p | 1657590 |
28/09/2017 | 2,522.00p | 2,529.00p | 2,497.00p | 2,529.00p | 923029 |
27/09/2017 | 2,499.00p | 2,526.00p | 2,487.00p | 2,515.00p | 828471 |
26/09/2017 | 2,492.00p | 2,499.00p | 2,476.00p | 2,489.00p | 898359 |
25/09/2017 | 2,472.00p | 2,498.00p | 2,472.00p | 2,490.00p | 733257 |
22/09/2017 | 2,471.00p | 2,491.00p | 2,453.00p | 2,484.00p | 919556 |
21/09/2017 | 2,515.00p | 2,523.00p | 2,471.00p | 2,475.00p | 1146247 |
20/09/2017 | 2,488.00p | 2,523.00p | 2,487.00p | 2,515.00p | 1553818 |
19/09/2017 | 2,443.00p | 2,493.00p | 2,441.00p | 2,485.00p | 1418678 |
18/09/2017 | 2,446.00p | 2,463.00p | 2,426.00p | 2,449.00p | 737291 |
15/09/2017 | 2,430.00p | 2,455.00p | 2,421.00p | 2,440.00p | 2383279 |
14/09/2017 | 2,520.00p | 2,532.00p | 2,431.00p | 2,436.00p | 1915176 |
13/09/2017 | 2,500.00p | 2,519.00p | 2,481.00p | 2,515.00p | 1354599 |
12/09/2017 | 2,517.00p | 2,519.00p | 2,468.00p | 2,503.00p | 1778579 |
11/09/2017 | 2,555.00p | 2,570.00p | 2,539.00p | 2,555.00p | 992227 |
08/09/2017 | 2,587.00p | 2,588.00p | 2,517.00p | 2,540.00p | 1245762 |
07/09/2017 | 2,570.00p | 2,592.00p | 2,540.00p | 2,589.00p | 840224 |
06/09/2017 | 2,620.00p | 2,621.00p | 2,552.00p | 2,561.00p | 1798654 |
05/09/2017 | 2,615.00p | 2,627.00p | 2,610.00p | 2,624.00p | 1121757 |
04/09/2017 | 2,632.00p | 2,642.00p | 2,602.00p | 2,608.00p | 661091 |
01/09/2017 | 2,651.00p | 2,656.00p | 2,636.00p | 2,636.00p | 1161542 |
31/08/2017 | 2,633.00p | 2,669.00p | 2,629.00p | 2,659.00p | 1553170 |
30/08/2017 | 2,626.00p | 2,632.00p | 2,610.00p | 2,621.00p | 794096 |
29/08/2017 | 2,605.00p | 2,616.00p | 2,587.00p | 2,608.00p | 791491 |
25/08/2017 | 2,632.00p | 2,643.00p | 2,616.00p | 2,616.00p | 1227344 |
24/08/2017 | 2,595.00p | 2,645.00p | 2,589.00p | 2,631.00p | 1179098 |
23/08/2017 | 2,578.00p | 2,589.00p | 2,547.00p | 2,580.00p | 1076463 |
22/08/2017 | 2,612.00p | 2,650.00p | 2,571.00p | 2,601.00p | 1576616 |
21/08/2017 | 2,511.00p | 2,576.00p | 2,511.00p | 2,556.00p | 1517794 |
18/08/2017 | 2,526.00p | 2,542.00p | 2,504.00p | 2,521.00p | 979924 |
17/08/2017 | 2,539.00p | 2,576.00p | 2,520.00p | 2,532.00p | 723639 |
16/08/2017 | 2,505.00p | 2,541.00p | 2,505.00p | 2,536.00p | 709065 |
15/08/2017 | 2,525.00p | 2,528.00p | 2,497.00p | 2,502.00p | 846559 |
14/08/2017 | 2,501.00p | 2,526.00p | 2,500.00p | 2,514.00p | 710633 |
11/08/2017 | 2,452.00p | 2,501.00p | 2,428.00p | 2,501.00p | 910619 |
10/08/2017 | 2,519.00p | 2,523.00p | 2,451.00p | 2,462.00p | 1378646 |
09/08/2017 | 2,516.00p | 2,536.00p | 2,488.00p | 2,536.00p | 1236321 |
08/08/2017 | 2,522.00p | 2,525.00p | 2,500.00p | 2,520.00p | 1109920 |
07/08/2017 | 2,490.00p | 2,519.00p | 2,463.00p | 2,519.00p | 1763551 |
04/08/2017 | 2,560.00p | 2,560.00p | 2,388.00p | 2,464.00p | 4036348 |
03/08/2017 | 2,539.00p | 2,568.00p | 2,525.00p | 2,566.00p | 903001 |
02/08/2017 | 2,535.00p | 2,545.00p | 2,518.00p | 2,535.00p | 934414 |
01/08/2017 | 2,519.00p | 2,537.00p | 2,507.00p | 2,529.00p | 1103130 |
31/07/2017 | 2,485.00p | 2,511.00p | 2,465.00p | 2,504.00p | 968887 |
28/07/2017 | 2,484.00p | 2,491.00p | 2,461.00p | 2,483.00p | 804178 |
27/07/2017 | 2,475.00p | 2,516.00p | 2,470.00p | 2,496.00p | 1083295 |
26/07/2017 | 2,445.00p | 2,480.00p | 2,442.00p | 2,473.00p | 1102583 |
25/07/2017 | 2,428.00p | 2,452.00p | 2,412.00p | 2,441.00p | 1257283 |
24/07/2017 | 2,448.00p | 2,454.00p | 2,411.00p | 2,421.00p | 1442629 |
21/07/2017 | 2,463.00p | 2,463.00p | 2,429.00p | 2,461.00p | 1013270 |
20/07/2017 | 2,452.00p | 2,465.00p | 2,429.00p | 2,462.00p | 1218871 |
19/07/2017 | 2,403.00p | 2,442.00p | 2,390.00p | 2,442.00p | 1151869 |
18/07/2017 | 2,371.00p | 2,386.00p | 2,341.00p | 2,386.00p | 1332018 |
17/07/2017 | 2,366.00p | 2,386.00p | 2,362.00p | 2,369.00p | 895824 |
14/07/2017 | 2,386.00p | 2,414.00p | 2,356.00p | 2,362.00p | 1054309 |
13/07/2017 | 2,369.00p | 2,400.00p | 2,312.00p | 2,399.00p | 2508035 |
12/07/2017 | 2,373.00p | 2,381.00p | 2,331.00p | 2,349.00p | 1565391 |
11/07/2017 | 2,376.00p | 2,384.00p | 2,338.00p | 2,352.00p | 1498563 |
10/07/2017 | 2,381.00p | 2,391.00p | 2,349.00p | 2,375.00p | 1424005 |
07/07/2017 | 2,378.00p | 2,389.00p | 2,343.00p | 2,366.00p | 1084551 |
06/07/2017 | 2,377.00p | 2,378.00p | 2,319.00p | 2,374.00p | 1564592 |
05/07/2017 | 2,374.00p | 2,405.00p | 2,325.00p | 2,345.00p | 2542701 |
04/07/2017 | 2,270.00p | 2,306.00p | 2,257.00p | 2,291.00p | 1137538 |
03/07/2017 | 2,263.00p | 2,267.00p | 2,243.00p | 2,266.00p | 1159705 |
30/06/2017 | 2,235.00p | 2,265.00p | 2,228.00p | 2,242.00p | 1348122 |
29/06/2017 | 2,278.00p | 2,291.00p | 2,229.00p | 2,231.00p | 1209852 |
28/06/2017 | 2,277.00p | 2,305.00p | 2,251.00p | 2,274.00p | 1283911 |
27/06/2017 | 2,279.00p | 2,284.00p | 2,230.00p | 2,271.00p | 1294497 |
26/06/2017 | 2,286.00p | 2,315.00p | 2,274.00p | 2,274.00p | 802459 |
23/06/2017 | 2,278.00p | 2,287.00p | 2,266.00p | 2,278.00p | 873613 |
22/06/2017 | 2,259.00p | 2,275.00p | 2,244.00p | 2,273.00p | 1123419 |
21/06/2017 | 2,284.00p | 2,297.00p | 2,244.00p | 2,258.00p | 1211710 |
20/06/2017 | 2,290.00p | 2,329.00p | 2,275.00p | 2,276.00p | 1119967 |
19/06/2017 | 2,282.00p | 2,307.00p | 2,276.00p | 2,278.00p | 1353717 |
16/06/2017 | 2,261.00p | 2,287.50p | 2,251.00p | 2,275.00p | 2340450 |
15/06/2017 | 2,311.00p | 2,317.00p | 2,214.00p | 2,259.00p | 2583778 |
14/06/2017 | 2,410.00p | 2,442.00p | 2,405.00p | 2,422.00p | 1559502 |
13/06/2017 | 2,380.00p | 2,412.00p | 2,378.00p | 2,391.00p | 1711836 |
12/06/2017 | 2,372.00p | 2,383.00p | 2,363.00p | 2,375.00p | 1296160 |
09/06/2017 | 2,390.00p | 2,390.00p | 2,302.64p | 2,379.00p | 3385594 |
08/06/2017 | 2,400.00p | 2,411.00p | 2,368.00p | 2,411.00p | 1595298 |
07/06/2017 | 2,344.00p | 2,400.00p | 2,344.00p | 2,393.00p | 1575881 |
06/06/2017 | 2,384.00p | 2,410.00p | 2,333.00p | 2,345.00p | 1420499 |
05/06/2017 | 2,395.00p | 2,404.00p | 2,370.00p | 2,397.00p | 1917770 |
02/06/2017 | 2,420.00p | 2,429.59p | 2,390.00p | 2,398.00p | 1418444 |
01/06/2017 | 2,469.00p | 2,480.00p | 2,402.00p | 2,404.00p | 1203697 |
31/05/2017 | 2,462.00p | 2,481.00p | 2,443.00p | 2,455.00p | 1743107 |
30/05/2017 | 2,428.00p | 2,455.00p | 2,412.00p | 2,453.00p | 1031624 |
26/05/2017 | 2,463.00p | 2,474.00p | 2,433.00p | 2,443.00p | 1116558 |
25/05/2017 | 2,465.00p | 2,471.00p | 2,439.00p | 2,462.00p | 770328 |
24/05/2017 | 2,459.00p | 2,474.00p | 2,448.00p | 2,460.00p | 1304168 |
23/05/2017 | 2,460.00p | 2,467.00p | 2,443.00p | 2,456.00p | 1208662 |
22/05/2017 | 2,425.00p | 2,458.00p | 2,409.70p | 2,458.00p | 1301854 |
19/05/2017 | 2,417.00p | 2,475.00p | 2,414.00p | 2,431.00p | 1397270 |
18/05/2017 | 2,429.00p | 2,451.00p | 2,410.00p | 2,422.00p | 1540651 |
17/05/2017 | 2,400.00p | 2,435.00p | 2,390.00p | 2,430.00p | 1290307 |
16/05/2017 | 2,398.00p | 2,416.00p | 2,382.00p | 2,401.00p | 1135611 |
15/05/2017 | 2,362.00p | 2,398.00p | 2,342.00p | 2,394.00p | 1506934 |
12/05/2017 | 2,396.00p | 2,413.00p | 2,357.00p | 2,360.00p | 1444316 |
11/05/2017 | 2,406.00p | 2,420.00p | 2,382.00p | 2,405.00p | 1178373 |
10/05/2017 | 2,405.00p | 2,449.00p | 2,405.00p | 2,411.00p | 1187406 |
09/05/2017 | 2,413.00p | 2,424.30p | 2,397.00p | 2,402.00p | 1356123 |
08/05/2017 | 2,393.00p | 2,423.00p | 2,388.00p | 2,413.00p | 1358222 |
05/05/2017 | 2,381.00p | 2,397.50p | 2,374.00p | 2,391.00p | 872509 |
04/05/2017 | 2,354.00p | 2,391.00p | 2,334.00p | 2,387.00p | 1121553 |
03/05/2017 | 2,378.00p | 2,384.00p | 2,350.38p | 2,355.00p | 1311882 |
02/05/2017 | 2,333.00p | 2,390.00p | 2,325.00p | 2,390.00p | 1792187 |
28/04/2017 | 2,342.00p | 2,344.00p | 2,318.00p | 2,330.00p | 1684811 |
27/04/2017 | 2,282.00p | 2,351.00p | 2,280.00p | 2,340.00p | 1806798 |
26/04/2017 | 2,271.00p | 2,299.00p | 2,260.80p | 2,286.00p | 1424202 |
25/04/2017 | 2,290.00p | 2,300.00p | 2,265.00p | 2,267.00p | 1257399 |
24/04/2017 | 2,292.00p | 2,299.16p | 2,273.98p | 2,284.00p | 837213 |
21/04/2017 | 2,271.00p | 2,285.00p | 2,247.00p | 2,256.00p | 1871112 |
20/04/2017 | 2,293.00p | 2,299.00p | 2,260.57p | 2,276.00p | 2390545 |
19/04/2017 | 2,242.00p | 2,302.00p | 2,242.00p | 2,297.00p | 1980139 |
18/04/2017 | 2,233.00p | 2,247.00p | 2,199.00p | 2,242.00p | 1384677 |
13/04/2017 | 2,192.00p | 2,225.00p | 2,180.00p | 2,221.00p | 971065 |
12/04/2017 | 2,216.00p | 2,227.00p | 2,175.00p | 2,187.00p | 1703719 |
11/04/2017 | 2,192.00p | 2,226.00p | 2,179.00p | 2,210.00p | 1541515 |
10/04/2017 | 2,142.00p | 2,185.00p | 2,142.00p | 2,178.00p | 1257440 |
07/04/2017 | 2,151.00p | 2,159.00p | 2,127.00p | 2,146.00p | 875804 |
06/04/2017 | 2,079.00p | 2,145.17p | 2,079.00p | 2,145.00p | 1708799 |
05/04/2017 | 2,097.00p | 2,105.00p | 2,069.89p | 2,100.00p | 1434120 |
*Close Price adjusted for both dividends and splits