Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/11/2018 | 2,020.00p | 2,040.00p | 2,015.00p | 2,020.00p | 136796 |
01/11/2018 | 2,005.00p | 2,020.00p | 1,996.68p | 2,020.00p | 127648 |
31/10/2018 | 1,988.00p | 2,020.00p | 1,987.77p | 2,020.00p | 190298 |
30/10/2018 | 1,988.00p | 1,990.00p | 1,978.00p | 1,982.00p | 60254 |
29/10/2018 | 1,966.00p | 2,015.00p | 1,964.00p | 1,984.00p | 144602 |
26/10/2018 | 1,978.00p | 1,979.94p | 1,959.50p | 1,970.00p | 107455 |
25/10/2018 | 1,980.00p | 1,986.00p | 1,962.00p | 1,986.00p | 77097 |
24/10/2018 | 1,986.00p | 1,994.00p | 1,975.32p | 1,976.00p | 93921 |
23/10/2018 | 2,005.00p | 2,012.60p | 1,970.00p | 1,970.00p | 105964 |
22/10/2018 | 2,010.00p | 2,035.00p | 2,002.15p | 2,015.00p | 132107 |
19/10/2018 | 2,010.00p | 2,010.00p | 2,000.00p | 2,005.00p | 68802 |
18/10/2018 | 2,005.00p | 2,010.00p | 1,996.00p | 2,010.00p | 72094 |
17/10/2018 | 2,015.00p | 2,025.00p | 1,999.78p | 2,000.00p | 91141 |
16/10/2018 | 1,998.00p | 2,010.00p | 1,992.00p | 2,010.00p | 140787 |
15/10/2018 | 2,005.00p | 2,006.54p | 1,991.65p | 2,000.00p | 115346 |
12/10/2018 | 1,980.00p | 2,015.00p | 1,978.00p | 2,005.00p | 210048 |
11/10/2018 | 2,000.00p | 2,000.00p | 1,966.48p | 1,978.00p | 205234 |
10/10/2018 | 2,025.00p | 2,040.00p | 2,000.00p | 2,000.00p | 137480 |
09/10/2018 | 2,030.00p | 2,038.70p | 2,015.00p | 2,030.00p | 127234 |
08/10/2018 | 2,035.00p | 2,040.00p | 2,025.00p | 2,025.00p | 87266 |
05/10/2018 | 2,040.00p | 2,045.00p | 2,025.00p | 2,025.00p | 100919 |
04/10/2018 | 2,050.00p | 2,055.00p | 2,040.00p | 2,040.00p | 92843 |
03/10/2018 | 2,050.00p | 2,065.00p | 2,040.00p | 2,065.00p | 95061 |
02/10/2018 | 2,040.00p | 2,054.00p | 2,036.10p | 2,050.00p | 77338 |
01/10/2018 | 2,050.00p | 2,050.00p | 2,035.15p | 2,040.00p | 68569 |
28/09/2018 | 2,045.00p | 2,053.00p | 2,040.00p | 2,040.00p | 60115 |
27/09/2018 | 2,040.00p | 2,050.00p | 2,035.00p | 2,045.00p | 94576 |
26/09/2018 | 2,060.00p | 2,060.00p | 2,045.00p | 2,055.00p | 49534 |
25/09/2018 | 2,065.00p | 2,065.00p | 2,045.00p | 2,055.00p | 68920 |
24/09/2018 | 2,065.00p | 2,073.10p | 2,045.00p | 2,050.00p | 103384 |
21/09/2018 | 2,070.00p | 2,080.00p | 2,065.00p | 2,075.00p | 136881 |
20/09/2018 | 2,085.00p | 2,085.00p | 2,060.00p | 2,070.00p | 223699 |
19/09/2018 | 2,075.00p | 2,090.00p | 2,060.00p | 2,090.00p | 89686 |
18/09/2018 | 2,075.00p | 2,075.00p | 2,060.00p | 2,075.00p | 107225 |
17/09/2018 | 2,060.00p | 2,070.00p | 2,060.00p | 2,070.00p | 66721 |
14/09/2018 | 2,080.00p | 2,080.00p | 2,060.00p | 2,065.00p | 78097 |
13/09/2018 | 2,090.00p | 2,090.00p | 2,075.00p | 2,080.00p | 65350 |
12/09/2018 | 2,070.00p | 2,090.00p | 2,067.98p | 2,085.00p | 97012 |
11/09/2018 | 2,080.00p | 2,100.00p | 2,066.50p | 2,070.00p | 68654 |
10/09/2018 | 2,075.00p | 2,100.00p | 2,071.10p | 2,085.00p | 79382 |
07/09/2018 | 2,070.00p | 2,080.00p | 2,060.00p | 2,080.00p | 104613 |
06/09/2018 | 2,070.00p | 2,095.00p | 2,069.24p | 2,080.00p | 81472 |
05/09/2018 | 2,090.00p | 2,100.00p | 2,080.00p | 2,085.00p | 117740 |
04/09/2018 | 2,110.00p | 2,112.15p | 2,095.00p | 2,095.00p | 129691 |
03/09/2018 | 2,080.00p | 2,115.00p | 2,071.10p | 2,115.00p | 82819 |
31/08/2018 | 2,075.00p | 2,085.00p | 2,070.00p | 2,080.00p | 96226 |
30/08/2018 | 2,100.00p | 2,100.00p | 2,080.00p | 2,085.00p | 84484 |
29/08/2018 | 2,110.00p | 2,110.00p | 2,085.00p | 2,085.00p | 101369 |
28/08/2018 | 2,080.00p | 2,110.00p | 2,075.00p | 2,110.00p | 117942 |
24/08/2018 | 2,085.00p | 2,085.00p | 2,065.00p | 2,080.00p | 87283 |
23/08/2018 | 2,080.00p | 2,085.00p | 2,075.95p | 2,080.00p | 89091 |
22/08/2018 | 2,070.00p | 2,080.00p | 2,060.00p | 2,080.00p | 68261 |
21/08/2018 | 2,070.00p | 2,080.00p | 2,058.35p | 2,070.00p | 102188 |
20/08/2018 | 2,055.00p | 2,070.00p | 2,050.00p | 2,060.00p | 184397 |
17/08/2018 | 2,065.00p | 2,065.00p | 2,040.00p | 2,050.00p | 95583 |
16/08/2018 | 2,065.00p | 2,075.00p | 2,050.00p | 2,050.00p | 120374 |
15/08/2018 | 2,085.00p | 2,085.00p | 2,050.00p | 2,050.00p | 83408 |
14/08/2018 | 2,100.00p | 2,100.00p | 2,061.26p | 2,065.00p | 144285 |
13/08/2018 | 2,110.00p | 2,115.00p | 2,085.00p | 2,085.00p | 164928 |
10/08/2018 | 2,115.00p | 2,121.83p | 2,112.17p | 2,115.00p | 105113 |
09/08/2018 | 2,130.00p | 2,135.00p | 2,115.00p | 2,115.00p | 158685 |
08/08/2018 | 2,120.00p | 2,130.00p | 2,120.00p | 2,130.00p | 125366 |
07/08/2018 | 2,110.00p | 2,126.65p | 2,110.00p | 2,125.00p | 128854 |
06/08/2018 | 2,115.00p | 2,125.00p | 2,110.00p | 2,110.00p | 125437 |
03/08/2018 | 2,110.00p | 2,120.00p | 2,103.10p | 2,115.00p | 92345 |
02/08/2018 | 2,105.00p | 2,110.00p | 2,090.00p | 2,100.00p | 107881 |
01/08/2018 | 2,115.00p | 2,115.00p | 2,095.00p | 2,110.00p | 71824 |
31/07/2018 | 2,095.00p | 2,112.80p | 2,095.00p | 2,105.00p | 119489 |
30/07/2018 | 2,110.00p | 2,110.00p | 2,095.00p | 2,105.00p | 114527 |
27/07/2018 | 2,105.00p | 2,112.20p | 2,096.60p | 2,110.00p | 152803 |
26/07/2018 | 2,080.00p | 2,105.00p | 2,080.00p | 2,100.00p | 87169 |
25/07/2018 | 2,095.00p | 2,105.00p | 2,075.00p | 2,090.00p | 118680 |
24/07/2018 | 2,100.00p | 2,105.00p | 2,095.00p | 2,105.00p | 133366 |
23/07/2018 | 2,105.00p | 2,109.10p | 2,096.00p | 2,100.00p | 68700 |
20/07/2018 | 2,095.00p | 2,115.00p | 2,095.00p | 2,105.00p | 132113 |
19/07/2018 | 2,110.00p | 2,113.20p | 2,097.60p | 2,105.00p | 127602 |
18/07/2018 | 2,100.00p | 2,115.00p | 2,100.00p | 2,105.00p | 159197 |
17/07/2018 | 2,090.00p | 2,106.00p | 2,090.00p | 2,100.00p | 75275 |
16/07/2018 | 2,090.00p | 2,110.00p | 2,085.00p | 2,105.00p | 164727 |
13/07/2018 | 2,085.00p | 2,105.00p | 2,085.00p | 2,090.00p | 206035 |
12/07/2018 | 2,085.00p | 2,086.96p | 2,080.00p | 2,085.00p | 246443 |
11/07/2018 | 2,065.00p | 2,085.00p | 2,062.50p | 2,080.00p | 165818 |
10/07/2018 | 2,070.00p | 2,095.00p | 2,070.00p | 2,075.00p | 115759 |
09/07/2018 | 2,070.00p | 2,085.00p | 2,055.00p | 2,075.00p | 80935 |
06/07/2018 | 2,075.00p | 2,075.00p | 2,054.00p | 2,060.00p | 114311 |
05/07/2018 | 2,065.00p | 2,085.00p | 2,065.00p | 2,070.00p | 81805 |
04/07/2018 | 2,060.00p | 2,075.00p | 2,060.00p | 2,065.00p | 104357 |
03/07/2018 | 2,070.00p | 2,079.25p | 2,052.10p | 2,065.00p | 74750 |
02/07/2018 | 2,060.00p | 2,060.00p | 2,032.00p | 2,055.00p | 109811 |
29/06/2018 | 2,090.00p | 2,090.00p | 2,060.00p | 2,065.00p | 95421 |
28/06/2018 | 2,075.00p | 2,089.95p | 2,060.00p | 2,065.00p | 146672 |
27/06/2018 | 2,055.00p | 2,075.00p | 2,055.00p | 2,075.00p | 98177 |
26/06/2018 | 2,040.00p | 2,065.00p | 2,035.00p | 2,060.00p | 110196 |
25/06/2018 | 2,050.00p | 2,055.00p | 2,045.00p | 2,045.00p | 93524 |
22/06/2018 | 2,035.00p | 2,065.00p | 2,035.00p | 2,065.00p | 119285 |
21/06/2018 | 2,055.00p | 2,075.00p | 2,040.00p | 2,040.00p | 96442 |
20/06/2018 | 2,050.00p | 2,080.00p | 2,050.00p | 2,055.00p | 137341 |
19/06/2018 | 2,055.00p | 2,055.00p | 2,040.00p | 2,050.00p | 82120 |
18/06/2018 | 2,060.00p | 2,075.00p | 2,055.00p | 2,055.00p | 78737 |
15/06/2018 | 2,055.00p | 2,075.00p | 2,055.00p | 2,060.00p | 182595 |
14/06/2018 | 2,065.00p | 2,071.94p | 2,052.00p | 2,060.00p | 126044 |
13/06/2018 | 2,055.00p | 2,070.00p | 2,040.00p | 2,070.00p | 141353 |
12/06/2018 | 2,040.00p | 2,051.45p | 2,037.70p | 2,050.00p | 164044 |
11/06/2018 | 2,040.00p | 2,040.00p | 2,025.00p | 2,040.00p | 74217 |
08/06/2018 | 2,040.00p | 2,043.30p | 2,030.00p | 2,040.00p | 78600 |
07/06/2018 | 2,055.00p | 2,060.00p | 2,040.00p | 2,045.00p | 84406 |
06/06/2018 | 2,045.00p | 2,055.00p | 2,035.00p | 2,045.00p | 82983 |
05/06/2018 | 2,045.00p | 2,045.00p | 2,035.00p | 2,040.00p | 76207 |
04/06/2018 | 2,025.00p | 2,055.00p | 2,022.90p | 2,045.00p | 112847 |
01/06/2018 | 2,010.00p | 2,025.00p | 2,010.00p | 2,020.00p | 51281 |
31/05/2018 | 2,015.00p | 2,025.00p | 2,005.00p | 2,025.00p | 84170 |
30/05/2018 | 2,010.00p | 2,015.00p | 2,005.00p | 2,010.00p | 66773 |
29/05/2018 | 2,020.00p | 2,025.00p | 2,010.00p | 2,010.00p | 124363 |
25/05/2018 | 2,015.00p | 2,035.00p | 2,005.00p | 2,035.00p | 75114 |
24/05/2018 | 2,020.00p | 2,030.00p | 2,010.00p | 2,020.00p | 148098 |
23/05/2018 | 2,030.00p | 2,030.00p | 1,994.00p | 2,015.00p | 110158 |
22/05/2018 | 2,020.00p | 2,028.20p | 2,015.00p | 2,015.00p | 70608 |
21/05/2018 | 2,030.00p | 2,041.70p | 2,015.00p | 2,020.00p | 113227 |
18/05/2018 | 2,025.00p | 2,040.00p | 2,020.00p | 2,025.00p | 114738 |
17/05/2018 | 2,020.00p | 2,035.00p | 2,020.00p | 2,025.00p | 119347 |
16/05/2018 | 2,010.00p | 2,030.00p | 2,010.00p | 2,030.00p | 101246 |
15/05/2018 | 2,035.00p | 2,035.00p | 2,015.00p | 2,025.00p | 112632 |
14/05/2018 | 2,020.00p | 2,050.00p | 2,020.00p | 2,025.00p | 136706 |
11/05/2018 | 2,035.00p | 2,055.00p | 2,020.00p | 2,025.00p | 131335 |
10/05/2018 | 2,015.00p | 2,035.00p | 2,015.00p | 2,030.00p | 131529 |
09/05/2018 | 2,005.00p | 2,031.58p | 2,005.00p | 2,020.00p | 97248 |
08/05/2018 | 2,015.00p | 2,020.74p | 2,000.00p | 2,015.00p | 133821 |
04/05/2018 | 1,996.00p | 2,030.00p | 1,996.00p | 2,010.00p | 115216 |
03/05/2018 | 2,015.00p | 2,015.00p | 1,998.00p | 2,005.00p | 86203 |
02/05/2018 | 1,990.00p | 2,025.00p | 1,990.00p | 2,015.00p | 136740 |
01/05/2018 | 1,990.00p | 2,005.00p | 1,988.00p | 1,992.00p | 230388 |
30/04/2018 | 1,990.00p | 2,012.50p | 1,990.00p | 1,990.00p | 152888 |
27/04/2018 | 1,976.00p | 2,005.00p | 1,976.00p | 1,990.00p | 142348 |
26/04/2018 | 1,978.00p | 1,988.00p | 1,972.00p | 1,988.00p | 131391 |
25/04/2018 | 1,990.00p | 1,998.00p | 1,963.95p | 1,964.00p | 99013 |
24/04/2018 | 1,976.00p | 2,009.00p | 1,970.00p | 1,996.00p | 183513 |
23/04/2018 | 1,952.00p | 1,978.00p | 1,952.00p | 1,978.00p | 136491 |
20/04/2018 | 1,952.00p | 1,964.00p | 1,940.00p | 1,954.00p | 139313 |
19/04/2018 | 1,934.00p | 1,958.00p | 1,934.00p | 1,942.00p | 141144 |
18/04/2018 | 1,934.00p | 1,940.00p | 1,926.00p | 1,938.00p | 137148 |
17/04/2018 | 1,920.00p | 1,932.00p | 1,914.41p | 1,924.00p | 132742 |
16/04/2018 | 1,884.00p | 1,924.00p | 1,880.64p | 1,920.00p | 214924 |
13/04/2018 | 1,904.00p | 1,904.00p | 1,882.00p | 1,894.00p | 106959 |
12/04/2018 | 1,882.00p | 1,891.79p | 1,876.00p | 1,888.00p | 119650 |
11/04/2018 | 1,888.00p | 1,894.00p | 1,872.00p | 1,886.00p | 177892 |
10/04/2018 | 1,906.00p | 1,906.00p | 1,884.00p | 1,888.00p | 154032 |
09/04/2018 | 1,908.00p | 1,908.00p | 1,881.80p | 1,884.00p | 175980 |
06/04/2018 | 1,904.00p | 1,904.00p | 1,890.00p | 1,890.00p | 151471 |
05/04/2018 | 1,870.00p | 1,902.00p | 1,870.00p | 1,902.00p | 186120 |
04/04/2018 | 1,892.00p | 1,896.00p | 1,880.00p | 1,886.00p | 257911 |
03/04/2018 | 1,906.00p | 1,912.00p | 1,888.06p | 1,896.00p | 212523 |
29/03/2018 | 1,880.00p | 1,902.00p | 1,880.00p | 1,900.00p | 192107 |
28/03/2018 | 1,900.00p | 1,903.64p | 1,888.00p | 1,890.00p | 178209 |
27/03/2018 | 1,890.00p | 1,912.00p | 1,890.00p | 1,904.00p | 158867 |
26/03/2018 | 1,890.00p | 1,895.60p | 1,884.00p | 1,890.00p | 175040 |
23/03/2018 | 1,874.00p | 1,896.18p | 1,872.00p | 1,890.00p | 212443 |
22/03/2018 | 1,902.00p | 1,904.75p | 1,884.00p | 1,884.00p | 117550 |
21/03/2018 | 1,910.00p | 1,910.00p | 1,892.00p | 1,902.00p | 142705 |
20/03/2018 | 1,902.00p | 1,905.40p | 1,888.00p | 1,892.00p | 104358 |
19/03/2018 | 1,912.00p | 1,920.00p | 1,900.00p | 1,900.00p | 225819 |
16/03/2018 | 1,910.00p | 1,920.00p | 1,909.73p | 1,918.00p | 230434 |
15/03/2018 | 1,908.00p | 1,914.00p | 1,902.04p | 1,914.00p | 122129 |
14/03/2018 | 1,920.00p | 1,922.00p | 1,904.98p | 1,906.00p | 114319 |
13/03/2018 | 1,932.00p | 1,932.00p | 1,913.78p | 1,914.00p | 109722 |
12/03/2018 | 1,936.00p | 1,941.94p | 1,922.00p | 1,930.00p | 170361 |
09/03/2018 | 1,930.00p | 1,936.00p | 1,928.00p | 1,930.00p | 111013 |
08/03/2018 | 1,920.00p | 1,938.00p | 1,916.00p | 1,930.00p | 157967 |
07/03/2018 | 1,920.00p | 1,938.00p | 1,913.00p | 1,922.00p | 122473 |
06/03/2018 | 1,932.00p | 1,936.00p | 1,916.00p | 1,922.00p | 127034 |
05/03/2018 | 1,916.00p | 1,922.46p | 1,898.00p | 1,914.00p | 168097 |
02/03/2018 | 1,902.00p | 1,914.00p | 1,900.00p | 1,900.00p | 132800 |
01/03/2018 | 1,936.00p | 1,944.75p | 1,906.00p | 1,908.00p | 116436 |
28/02/2018 | 1,958.00p | 1,958.00p | 1,930.00p | 1,930.00p | 79707 |
27/02/2018 | 1,940.00p | 1,960.00p | 1,930.00p | 1,958.00p | 104017 |
26/02/2018 | 1,918.00p | 1,928.00p | 1,913.44p | 1,926.00p | 109440 |
23/02/2018 | 1,908.00p | 1,909.96p | 1,900.00p | 1,906.00p | 67757 |
22/02/2018 | 1,910.00p | 1,915.34p | 1,888.00p | 1,890.00p | 150543 |
21/02/2018 | 1,914.00p | 1,932.00p | 1,910.00p | 1,914.00p | 92491 |
20/02/2018 | 1,928.00p | 1,932.00p | 1,920.04p | 1,924.00p | 81444 |
19/02/2018 | 1,924.00p | 1,934.00p | 1,914.00p | 1,916.00p | 117231 |
16/02/2018 | 1,914.00p | 1,926.00p | 1,906.32p | 1,922.00p | 69437 |
15/02/2018 | 1,888.00p | 1,914.00p | 1,888.00p | 1,900.00p | 115702 |
14/02/2018 | 1,884.00p | 1,907.19p | 1,883.28p | 1,888.00p | 139650 |
13/02/2018 | 1,862.00p | 1,876.00p | 1,862.00p | 1,876.00p | 110412 |
12/02/2018 | 1,856.00p | 1,876.00p | 1,854.00p | 1,874.00p | 207525 |
09/02/2018 | 1,866.00p | 1,870.00p | 1,834.00p | 1,844.00p | 241176 |
08/02/2018 | 1,886.00p | 1,887.10p | 1,862.00p | 1,862.00p | 138040 |
07/02/2018 | 1,846.00p | 1,894.68p | 1,846.00p | 1,888.00p | 295786 |
06/02/2018 | 1,840.00p | 1,854.90p | 1,825.04p | 1,844.00p | 308511 |
05/02/2018 | 1,882.00p | 1,889.70p | 1,862.00p | 1,866.00p | 264611 |
02/02/2018 | 1,894.00p | 1,909.87p | 1,884.00p | 1,890.00p | 149520 |
01/02/2018 | 1,918.00p | 1,918.00p | 1,897.64p | 1,900.00p | 92438 |
31/01/2018 | 1,902.00p | 1,914.00p | 1,888.00p | 1,906.00p | 141917 |
30/01/2018 | 1,928.00p | 1,938.00p | 1,900.00p | 1,900.00p | 108562 |
29/01/2018 | 1,948.00p | 1,948.80p | 1,928.00p | 1,928.00p | 86985 |
26/01/2018 | 1,930.00p | 1,942.00p | 1,928.00p | 1,940.00p | 82663 |
25/01/2018 | 1,944.00p | 1,944.00p | 1,923.66p | 1,924.00p | 108202 |
24/01/2018 | 1,952.00p | 1,960.00p | 1,936.00p | 1,938.00p | 327462 |
23/01/2018 | 1,956.00p | 1,960.00p | 1,952.00p | 1,956.00p | 77956 |
22/01/2018 | 1,960.00p | 1,960.00p | 1,951.68p | 1,956.00p | 147788 |
*Close Price adjusted for both dividends and splits