Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/06/2020 | 1,850.00p | 1,950.00p | 1,850.00p | 1,930.00p | 226707 |
02/06/2020 | 1,804.00p | 1,922.00p | 1,804.00p | 1,866.00p | 252654 |
01/06/2020 | 1,850.00p | 1,853.10p | 1,797.25p | 1,832.00p | 173996 |
29/05/2020 | 1,830.00p | 1,848.00p | 1,796.00p | 1,798.00p | 156528 |
28/05/2020 | 1,856.00p | 1,863.82p | 1,813.90p | 1,840.00p | 161049 |
27/05/2020 | 1,870.00p | 1,890.00p | 1,840.00p | 1,852.00p | 183785 |
26/05/2020 | 1,822.00p | 1,879.72p | 1,822.00p | 1,846.00p | 119030 |
25/05/2020 | 1,830.00p | 1,848.00p | 1,773.12p | 1,832.00p | 175066 |
22/05/2020 | 1,830.00p | 1,848.00p | 1,773.12p | 1,832.00p | 175066 |
21/05/2020 | 1,806.00p | 1,840.00p | 1,784.56p | 1,828.00p | 175552 |
20/05/2020 | 1,830.00p | 1,830.00p | 1,794.00p | 1,824.00p | 135519 |
19/05/2020 | 1,820.00p | 1,834.00p | 1,804.00p | 1,814.00p | 120762 |
18/05/2020 | 1,780.00p | 1,812.00p | 1,766.00p | 1,810.00p | 215674 |
15/05/2020 | 1,740.00p | 1,776.00p | 1,720.00p | 1,732.00p | 134496 |
14/05/2020 | 1,770.00p | 1,770.00p | 1,704.00p | 1,734.00p | 241378 |
13/05/2020 | 1,806.00p | 1,842.00p | 1,773.05p | 1,778.00p | 197775 |
12/05/2020 | 1,838.00p | 1,858.28p | 1,812.00p | 1,812.00p | 123412 |
11/05/2020 | 1,856.00p | 1,888.00p | 1,836.00p | 1,848.00p | 137742 |
08/05/2020 | 1,866.00p | 1,878.00p | 1,832.00p | 1,870.00p | 220327 |
07/05/2020 | 1,866.00p | 1,878.00p | 1,832.00p | 1,870.00p | 220327 |
06/05/2020 | 1,846.00p | 1,868.00p | 1,818.00p | 1,846.00p | 255383 |
05/05/2020 | 1,846.00p | 1,869.18p | 1,844.00p | 1,848.00p | 146705 |
04/05/2020 | 1,846.00p | 1,868.00p | 1,810.00p | 1,842.00p | 270167 |
01/05/2020 | 1,842.00p | 1,858.00p | 1,814.22p | 1,848.00p | 116497 |
30/04/2020 | 1,882.00p | 1,904.00p | 1,836.00p | 1,842.00p | 260340 |
29/04/2020 | 1,820.00p | 1,920.00p | 1,806.00p | 1,852.00p | 201451 |
28/04/2020 | 1,768.00p | 1,822.44p | 1,766.00p | 1,810.00p | 155866 |
27/04/2020 | 1,732.00p | 1,812.00p | 1,732.00p | 1,776.00p | 172928 |
24/04/2020 | 1,738.00p | 1,769.73p | 1,720.00p | 1,720.00p | 124018 |
23/04/2020 | 1,712.00p | 1,762.48p | 1,712.00p | 1,738.00p | 136400 |
22/04/2020 | 1,704.00p | 1,762.56p | 1,704.00p | 1,726.00p | 165739 |
21/04/2020 | 1,806.00p | 1,826.00p | 1,720.00p | 1,720.00p | 226399 |
20/04/2020 | 1,868.00p | 1,868.00p | 1,794.00p | 1,828.00p | 193302 |
17/04/2020 | 1,854.00p | 1,880.00p | 1,816.00p | 1,836.00p | 180293 |
16/04/2020 | 1,836.00p | 1,872.00p | 1,790.00p | 1,824.00p | 104374 |
15/04/2020 | 1,864.00p | 1,881.14p | 1,791.28p | 1,840.00p | 199785 |
14/04/2020 | 1,912.00p | 1,922.00p | 1,842.00p | 1,854.00p | 189476 |
09/04/2020 | 1,826.00p | 1,910.00p | 1,806.00p | 1,910.00p | 215392 |
08/04/2020 | 1,822.00p | 1,852.00p | 1,718.00p | 1,836.00p | 240966 |
07/04/2020 | 1,722.00p | 1,908.00p | 1,696.00p | 1,858.00p | 286829 |
06/04/2020 | 1,600.00p | 1,724.00p | 1,596.73p | 1,724.00p | 279883 |
03/04/2020 | 1,680.00p | 1,680.00p | 1,574.00p | 1,574.00p | 195352 |
02/04/2020 | 1,740.00p | 1,767.72p | 1,641.00p | 1,648.00p | 228935 |
01/04/2020 | 1,776.00p | 1,800.00p | 1,726.00p | 1,742.00p | 186107 |
31/03/2020 | 1,722.00p | 1,808.00p | 1,716.00p | 1,806.00p | 276662 |
30/03/2020 | 1,770.00p | 1,770.00p | 1,666.00p | 1,720.00p | 226288 |
27/03/2020 | 1,770.00p | 1,770.00p | 1,716.00p | 1,746.00p | 197970 |
26/03/2020 | 1,710.00p | 1,770.00p | 1,661.94p | 1,770.00p | 227903 |
25/03/2020 | 1,582.00p | 1,710.00p | 1,581.32p | 1,686.00p | 362188 |
24/03/2020 | 1,494.00p | 1,576.00p | 1,465.81p | 1,576.00p | 302635 |
23/03/2020 | 1,438.00p | 1,524.63p | 1,414.00p | 1,450.00p | 379136 |
20/03/2020 | 1,412.00p | 1,558.00p | 1,405.59p | 1,494.00p | 423049 |
19/03/2020 | 1,462.00p | 1,472.65p | 1,252.00p | 1,346.00p | 478341 |
18/03/2020 | 1,574.00p | 1,578.00p | 1,440.00p | 1,440.00p | 323171 |
17/03/2020 | 1,694.00p | 1,717.78p | 1,534.00p | 1,564.00p | 332442 |
16/03/2020 | 1,720.00p | 1,753.85p | 1,649.53p | 1,674.00p | 428081 |
13/03/2020 | 1,810.00p | 1,866.00p | 1,790.00p | 1,818.00p | 323106 |
12/03/2020 | 1,830.00p | 1,856.02p | 1,765.28p | 1,796.00p | 288760 |
11/03/2020 | 1,886.00p | 1,928.00p | 1,886.00p | 1,896.00p | 210984 |
10/03/2020 | 1,908.00p | 1,920.29p | 1,872.00p | 1,890.00p | 257546 |
09/03/2020 | 1,898.00p | 2,057.00p | 1,823.59p | 1,866.00p | 306804 |
06/03/2020 | 1,980.00p | 1,986.90p | 1,927.13p | 1,954.00p | 227995 |
05/03/2020 | 2,000.00p | 2,034.00p | 1,988.00p | 2,015.00p | 159075 |
04/03/2020 | 2,030.00p | 2,030.00p | 2,000.00p | 2,000.00p | 207411 |
03/03/2020 | 1,934.00p | 2,035.00p | 1,934.00p | 2,000.00p | 316134 |
02/03/2020 | 1,910.00p | 1,934.00p | 1,894.16p | 1,924.00p | 331651 |
28/02/2020 | 1,922.00p | 1,940.00p | 1,870.00p | 1,886.00p | 481159 |
27/02/2020 | 2,000.00p | 2,010.00p | 1,946.57p | 1,962.00p | 229525 |
26/02/2020 | 2,010.00p | 2,025.00p | 1,975.00p | 2,015.00p | 251583 |
25/02/2020 | 2,040.00p | 2,065.00p | 2,011.32p | 2,015.00p | 156388 |
24/02/2020 | 2,065.00p | 2,072.57p | 2,040.00p | 2,040.00p | 200872 |
21/02/2020 | 2,110.00p | 2,110.00p | 2,085.00p | 2,085.00p | 85608 |
20/02/2020 | 2,110.00p | 2,117.61p | 2,089.54p | 2,095.00p | 111769 |
19/02/2020 | 2,100.00p | 2,110.00p | 2,080.66p | 2,100.00p | 104638 |
18/02/2020 | 2,085.00p | 2,100.00p | 2,075.00p | 2,080.00p | 132742 |
17/02/2020 | 2,105.00p | 2,105.00p | 2,076.03p | 2,080.00p | 124988 |
14/02/2020 | 2,075.00p | 2,101.57p | 2,075.00p | 2,100.00p | 97756 |
13/02/2020 | 2,100.00p | 2,100.00p | 2,065.00p | 2,080.00p | 121702 |
12/02/2020 | 2,095.00p | 2,105.00p | 2,095.00p | 2,100.00p | 130002 |
11/02/2020 | 2,080.00p | 2,125.00p | 2,080.00p | 2,105.00p | 134387 |
10/02/2020 | 2,100.00p | 2,115.00p | 2,085.00p | 2,090.00p | 112179 |
07/02/2020 | 2,100.00p | 2,119.00p | 2,095.00p | 2,095.00p | 95947 |
06/02/2020 | 2,085.00p | 2,125.00p | 2,085.00p | 2,110.00p | 115628 |
05/02/2020 | 2,045.00p | 2,105.00p | 2,040.10p | 2,085.00p | 186929 |
04/02/2020 | 2,045.00p | 2,050.00p | 2,035.50p | 2,045.00p | 119985 |
03/02/2020 | 2,060.00p | 2,073.40p | 2,030.00p | 2,030.00p | 142733 |
31/01/2020 | 2,090.00p | 2,090.00p | 2,050.00p | 2,050.00p | 101209 |
30/01/2020 | 2,070.00p | 2,091.20p | 2,060.00p | 2,060.00p | 118911 |
29/01/2020 | 2,060.00p | 2,075.00p | 2,050.00p | 2,060.00p | 77198 |
28/01/2020 | 2,070.00p | 2,083.20p | 2,051.80p | 2,055.00p | 107315 |
27/01/2020 | 2,070.00p | 2,075.96p | 2,060.00p | 2,060.00p | 117689 |
24/01/2020 | 2,090.00p | 2,094.00p | 2,070.20p | 2,085.00p | 90525 |
23/01/2020 | 2,080.00p | 2,090.00p | 2,065.00p | 2,065.00p | 84988 |
22/01/2020 | 2,100.00p | 2,105.00p | 2,080.00p | 2,080.00p | 87908 |
21/01/2020 | 2,080.00p | 2,097.80p | 2,080.00p | 2,080.00p | 96018 |
20/01/2020 | 2,095.00p | 2,099.00p | 2,074.74p | 2,085.00p | 151606 |
17/01/2020 | 2,085.00p | 2,091.06p | 2,066.00p | 2,080.00p | 192492 |
16/01/2020 | 2,060.00p | 2,073.35p | 2,045.00p | 2,065.00p | 122155 |
15/01/2020 | 2,070.00p | 2,080.40p | 2,060.00p | 2,060.00p | 127256 |
14/01/2020 | 2,105.00p | 2,105.00p | 2,065.00p | 2,070.00p | 149699 |
13/01/2020 | 2,075.00p | 2,100.00p | 2,070.00p | 2,080.00p | 143886 |
10/01/2020 | 2,110.00p | 2,110.00p | 2,070.00p | 2,075.00p | 136223 |
09/01/2020 | 2,085.00p | 2,106.20p | 2,075.00p | 2,075.00p | 94776 |
08/01/2020 | 2,100.00p | 2,114.25p | 2,080.00p | 2,085.00p | 72848 |
07/01/2020 | 2,115.00p | 2,115.00p | 2,100.00p | 2,100.00p | 98054 |
06/01/2020 | 2,135.00p | 2,135.00p | 2,095.50p | 2,100.00p | 115325 |
03/01/2020 | 2,135.00p | 2,135.00p | 2,100.50p | 2,115.00p | 102413 |
02/01/2020 | 2,140.00p | 2,144.00p | 2,105.00p | 2,120.00p | 134029 |
31/12/2019 | 2,125.00p | 2,134.40p | 2,115.00p | 2,115.00p | 49961 |
30/12/2019 | 2,130.00p | 2,145.00p | 2,120.00p | 2,120.00p | 76560 |
27/12/2019 | 2,145.00p | 2,150.00p | 2,126.50p | 2,135.00p | 74653 |
24/12/2019 | 2,135.00p | 2,155.00p | 2,130.00p | 2,155.00p | 52246 |
23/12/2019 | 2,090.00p | 2,130.00p | 2,090.00p | 2,130.00p | 88538 |
20/12/2019 | 2,115.00p | 2,130.00p | 2,090.00p | 2,105.00p | 193434 |
19/12/2019 | 2,155.00p | 2,155.00p | 2,117.52p | 2,125.00p | 135604 |
18/12/2019 | 2,140.00p | 2,157.95p | 2,140.00p | 2,140.00p | 97613 |
17/12/2019 | 2,155.00p | 2,160.00p | 2,125.00p | 2,145.00p | 269169 |
16/12/2019 | 2,155.00p | 2,165.00p | 2,130.00p | 2,165.00p | 262099 |
13/12/2019 | 2,140.00p | 2,170.00p | 2,130.00p | 2,155.00p | 295387 |
12/12/2019 | 2,135.00p | 2,145.00p | 2,123.75p | 2,145.00p | 138148 |
11/12/2019 | 2,125.00p | 2,140.00p | 2,125.00p | 2,135.00p | 173785 |
10/12/2019 | 2,125.00p | 2,140.00p | 2,125.00p | 2,140.00p | 136558 |
09/12/2019 | 2,145.00p | 2,145.00p | 2,130.00p | 2,145.00p | 153821 |
06/12/2019 | 2,140.00p | 2,145.00p | 2,125.50p | 2,145.00p | 76999 |
05/12/2019 | 2,135.00p | 2,145.00p | 2,115.20p | 2,135.00p | 93513 |
04/12/2019 | 2,110.00p | 2,135.00p | 2,110.00p | 2,135.00p | 89095 |
03/12/2019 | 2,145.00p | 2,160.00p | 2,121.40p | 2,135.00p | 102194 |
02/12/2019 | 2,170.00p | 2,175.00p | 2,150.00p | 2,155.00p | 133233 |
29/11/2019 | 2,170.00p | 2,180.00p | 2,152.20p | 2,170.00p | 82064 |
28/11/2019 | 2,175.00p | 2,180.00p | 2,157.20p | 2,175.00p | 111969 |
27/11/2019 | 2,180.00p | 2,180.00p | 2,165.15p | 2,175.00p | 107951 |
26/11/2019 | 2,175.00p | 2,185.00p | 2,158.80p | 2,180.00p | 137947 |
25/11/2019 | 2,155.00p | 2,180.51p | 2,144.35p | 2,175.00p | 147410 |
22/11/2019 | 2,125.00p | 2,160.00p | 2,125.00p | 2,160.00p | 110883 |
21/11/2019 | 2,145.00p | 2,155.00p | 2,130.00p | 2,150.00p | 78910 |
20/11/2019 | 2,155.00p | 2,155.00p | 2,135.00p | 2,150.00p | 77983 |
19/11/2019 | 2,150.00p | 2,165.00p | 2,146.85p | 2,150.00p | 141874 |
18/11/2019 | 2,160.00p | 2,165.00p | 2,150.00p | 2,150.00p | 86719 |
15/11/2019 | 2,165.00p | 2,165.00p | 2,145.50p | 2,155.00p | 123909 |
14/11/2019 | 2,155.00p | 2,160.00p | 2,150.00p | 2,155.00p | 77645 |
13/11/2019 | 2,145.00p | 2,160.00p | 2,145.00p | 2,160.00p | 107103 |
12/11/2019 | 2,135.00p | 2,170.00p | 2,135.00p | 2,170.00p | 103434 |
11/11/2019 | 2,135.00p | 2,158.89p | 2,135.00p | 2,155.00p | 87545 |
08/11/2019 | 2,165.00p | 2,170.00p | 2,150.00p | 2,160.00p | 149841 |
07/11/2019 | 2,155.00p | 2,170.00p | 2,146.10p | 2,165.00p | 137689 |
06/11/2019 | 2,160.00p | 2,161.40p | 2,135.00p | 2,155.00p | 127069 |
05/11/2019 | 2,170.00p | 2,170.00p | 2,150.05p | 2,155.00p | 129028 |
04/11/2019 | 2,135.00p | 2,180.00p | 2,135.00p | 2,170.00p | 101554 |
01/11/2019 | 2,125.00p | 2,140.00p | 2,111.54p | 2,140.00p | 94440 |
31/10/2019 | 2,125.00p | 2,135.00p | 2,116.65p | 2,125.00p | 144781 |
30/10/2019 | 2,110.00p | 2,135.00p | 2,110.00p | 2,135.00p | 96546 |
29/10/2019 | 2,135.00p | 2,135.00p | 2,120.00p | 2,135.00p | 117175 |
28/10/2019 | 2,125.00p | 2,135.00p | 2,115.00p | 2,135.00p | 92718 |
25/10/2019 | 2,100.00p | 2,125.00p | 2,100.00p | 2,120.00p | 84625 |
24/10/2019 | 2,120.00p | 2,125.00p | 2,106.65p | 2,125.00p | 64337 |
23/10/2019 | 2,120.00p | 2,125.00p | 2,105.00p | 2,125.00p | 112253 |
22/10/2019 | 2,120.00p | 2,120.00p | 2,107.90p | 2,115.00p | 116208 |
21/10/2019 | 2,115.00p | 2,120.00p | 2,100.00p | 2,120.00p | 123110 |
18/10/2019 | 2,125.00p | 2,125.00p | 2,104.89p | 2,120.00p | 111482 |
17/10/2019 | 2,100.00p | 2,130.00p | 2,100.00p | 2,125.00p | 145405 |
16/10/2019 | 2,135.00p | 2,136.20p | 2,098.64p | 2,120.00p | 146451 |
15/10/2019 | 2,130.00p | 2,145.00p | 2,120.00p | 2,135.00p | 133027 |
14/10/2019 | 2,145.00p | 2,150.00p | 2,115.00p | 2,135.00p | 74301 |
11/10/2019 | 2,125.00p | 2,145.00p | 2,100.00p | 2,145.00p | 186062 |
10/10/2019 | 2,115.00p | 2,125.00p | 2,108.43p | 2,125.00p | 83096 |
09/10/2019 | 2,115.00p | 2,120.00p | 2,104.95p | 2,120.00p | 75396 |
08/10/2019 | 2,130.00p | 2,130.00p | 2,100.00p | 2,115.00p | 65082 |
07/10/2019 | 2,090.00p | 2,120.00p | 2,090.00p | 2,115.00p | 88382 |
04/10/2019 | 2,095.00p | 2,110.00p | 2,065.00p | 2,110.00p | 75524 |
03/10/2019 | 2,105.00p | 2,105.00p | 2,083.00p | 2,095.00p | 74419 |
02/10/2019 | 2,135.00p | 2,154.53p | 2,112.53p | 2,115.00p | 65959 |
01/10/2019 | 2,145.00p | 2,155.00p | 2,135.00p | 2,155.00p | 84312 |
30/09/2019 | 2,155.00p | 2,155.00p | 2,137.80p | 2,140.00p | 84802 |
27/09/2019 | 2,140.00p | 2,160.00p | 2,140.00p | 2,150.00p | 163934 |
26/09/2019 | 2,145.00p | 2,160.50p | 2,130.15p | 2,145.00p | 112303 |
25/09/2019 | 2,135.00p | 2,140.17p | 2,130.00p | 2,135.00p | 76540 |
24/09/2019 | 2,145.00p | 2,145.00p | 2,135.00p | 2,145.00p | 70282 |
23/09/2019 | 2,160.00p | 2,160.00p | 2,139.90p | 2,145.00p | 100394 |
20/09/2019 | 2,150.00p | 2,170.00p | 2,144.60p | 2,155.00p | 117067 |
19/09/2019 | 2,130.00p | 2,165.00p | 2,130.00p | 2,160.00p | 189314 |
18/09/2019 | 2,145.00p | 2,150.00p | 2,132.40p | 2,135.00p | 97722 |
17/09/2019 | 2,150.00p | 2,155.00p | 2,131.35p | 2,140.00p | 97280 |
16/09/2019 | 2,160.00p | 2,160.00p | 2,130.00p | 2,145.00p | 150564 |
13/09/2019 | 2,165.00p | 2,179.70p | 2,150.00p | 2,170.00p | 105509 |
12/09/2019 | 2,160.00p | 2,170.00p | 2,158.28p | 2,165.00p | 60278 |
11/09/2019 | 2,160.00p | 2,180.00p | 2,150.00p | 2,160.00p | 94928 |
10/09/2019 | 2,150.00p | 2,160.00p | 2,148.21p | 2,155.00p | 88722 |
09/09/2019 | 2,145.00p | 2,166.63p | 2,140.00p | 2,160.00p | 151455 |
06/09/2019 | 2,130.00p | 2,150.00p | 2,127.80p | 2,145.00p | 94336 |
05/09/2019 | 2,135.00p | 2,140.83p | 2,120.00p | 2,140.00p | 111088 |
04/09/2019 | 2,125.00p | 2,145.00p | 2,123.48p | 2,135.00p | 98888 |
03/09/2019 | 2,140.00p | 2,140.00p | 2,115.00p | 2,135.00p | 94284 |
02/09/2019 | 2,130.00p | 2,140.00p | 2,110.00p | 2,135.00p | 78597 |
30/08/2019 | 2,115.00p | 2,135.00p | 2,106.15p | 2,120.00p | 73425 |
29/08/2019 | 2,090.00p | 2,125.00p | 2,080.00p | 2,115.00p | 73639 |
28/08/2019 | 2,080.00p | 2,115.00p | 2,080.00p | 2,095.00p | 81083 |
27/08/2019 | 2,080.00p | 2,105.00p | 2,080.00p | 2,100.00p | 84397 |
23/08/2019 | 2,095.00p | 2,114.05p | 2,085.00p | 2,095.00p | 83546 |
22/08/2019 | 2,100.00p | 2,114.40p | 2,085.00p | 2,100.00p | 93145 |
21/08/2019 | 2,110.00p | 2,125.00p | 2,110.00p | 2,120.00p | 95453 |
*Close Price adjusted for both dividends and splits