Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/01/2018 | 4,340.00p | 4,340.00p | 4,270.00p | 4,339.00p | 80632 |
18/01/2018 | 4,378.00p | 4,378.00p | 4,271.00p | 4,320.00p | 69851 |
17/01/2018 | 4,320.00p | 4,365.00p | 4,281.00p | 4,365.00p | 64332 |
16/01/2018 | 4,375.00p | 4,428.00p | 4,296.00p | 4,328.00p | 33019 |
15/01/2018 | 4,320.00p | 4,434.00p | 4,319.00p | 4,397.00p | 76320 |
12/01/2018 | 4,300.00p | 4,351.00p | 4,295.00p | 4,326.00p | 29306 |
11/01/2018 | 4,383.00p | 4,394.00p | 4,310.00p | 4,319.00p | 34788 |
10/01/2018 | 4,300.00p | 4,373.00p | 4,286.00p | 4,365.00p | 47867 |
09/01/2018 | 4,146.00p | 4,315.00p | 4,116.00p | 4,313.00p | 124305 |
08/01/2018 | 4,064.00p | 4,140.00p | 4,029.75p | 4,140.00p | 127601 |
05/01/2018 | 3,902.00p | 4,088.00p | 3,900.00p | 4,088.00p | 59418 |
04/01/2018 | 3,868.00p | 3,945.00p | 3,868.00p | 3,945.00p | 69263 |
03/01/2018 | 3,860.00p | 3,950.00p | 3,823.00p | 3,883.00p | 67877 |
02/01/2018 | 3,861.00p | 3,881.00p | 3,793.00p | 3,840.00p | 114059 |
29/12/2017 | 3,930.00p | 3,994.00p | 3,900.00p | 3,905.00p | 35639 |
28/12/2017 | 3,937.00p | 3,975.00p | 3,832.00p | 3,934.00p | 57239 |
27/12/2017 | 3,975.00p | 4,060.00p | 3,894.00p | 3,915.00p | 40932 |
22/12/2017 | 4,030.00p | 4,031.00p | 3,921.00p | 3,921.00p | 24060 |
21/12/2017 | 4,070.00p | 4,070.00p | 3,977.00p | 3,980.00p | 59051 |
20/12/2017 | 4,052.00p | 4,089.00p | 3,991.00p | 4,070.00p | 106294 |
19/12/2017 | 4,050.00p | 4,095.00p | 3,940.00p | 4,071.00p | 96980 |
18/12/2017 | 4,153.00p | 4,208.00p | 3,960.00p | 4,004.00p | 102450 |
15/12/2017 | 4,132.00p | 4,190.00p | 4,095.00p | 4,155.00p | 1370693 |
14/12/2017 | 4,157.00p | 4,188.00p | 4,130.00p | 4,155.00p | 81581 |
13/12/2017 | 4,238.00p | 4,239.00p | 4,060.00p | 4,200.00p | 77339 |
12/12/2017 | 4,284.00p | 4,284.00p | 4,130.00p | 4,228.00p | 159250 |
11/12/2017 | 4,314.00p | 4,315.00p | 4,225.00p | 4,272.00p | 125376 |
08/12/2017 | 4,280.00p | 4,315.00p | 4,100.00p | 4,300.00p | 79751 |
07/12/2017 | 4,268.00p | 4,284.00p | 4,203.00p | 4,250.00p | 53495 |
06/12/2017 | 4,297.00p | 4,309.00p | 4,210.00p | 4,265.00p | 247130 |
05/12/2017 | 4,150.00p | 4,250.00p | 4,150.00p | 4,250.00p | 244316 |
04/12/2017 | 4,174.00p | 4,199.00p | 4,000.00p | 4,164.00p | 211958 |
01/12/2017 | 4,050.00p | 4,173.00p | 3,976.00p | 4,101.00p | 197088 |
30/11/2017 | 3,903.00p | 4,100.00p | 3,850.00p | 4,023.00p | 295067 |
29/11/2017 | 3,695.00p | 3,919.00p | 3,507.00p | 3,916.00p | 305641 |
28/11/2017 | 3,600.00p | 3,700.00p | 3,571.00p | 3,700.00p | 157847 |
27/11/2017 | 3,454.00p | 3,599.00p | 3,454.00p | 3,590.00p | 75429 |
24/11/2017 | 3,489.00p | 3,550.00p | 3,434.00p | 3,545.00p | 35637 |
23/11/2017 | 3,463.00p | 3,490.00p | 3,439.00p | 3,490.00p | 39088 |
22/11/2017 | 3,400.00p | 3,488.00p | 3,400.00p | 3,464.00p | 39312 |
21/11/2017 | 3,408.00p | 3,467.00p | 3,354.00p | 3,467.00p | 62264 |
20/11/2017 | 3,443.00p | 3,443.00p | 3,382.00p | 3,441.00p | 31889 |
17/11/2017 | 3,430.00p | 3,430.00p | 3,380.00p | 3,423.00p | 23414 |
16/11/2017 | 3,497.00p | 3,497.00p | 3,400.00p | 3,417.00p | 25741 |
15/11/2017 | 3,428.00p | 3,476.00p | 3,428.00p | 3,468.00p | 175748 |
14/11/2017 | 3,397.00p | 3,498.00p | 3,358.92p | 3,498.00p | 47812 |
13/11/2017 | 3,550.00p | 3,550.00p | 3,461.00p | 3,498.00p | 170277 |
10/11/2017 | 3,410.00p | 3,459.00p | 3,381.00p | 3,399.00p | 63774 |
09/11/2017 | 3,493.00p | 3,550.00p | 3,410.00p | 3,415.00p | 54923 |
08/11/2017 | 3,414.00p | 3,550.00p | 3,400.00p | 3,456.00p | 43056 |
07/11/2017 | 3,450.00p | 3,545.00p | 3,385.00p | 3,395.00p | 117956 |
06/11/2017 | 3,439.00p | 3,498.95p | 3,406.00p | 3,420.00p | 110992 |
03/11/2017 | 3,400.00p | 3,550.00p | 3,400.00p | 3,413.00p | 189177 |
02/11/2017 | 3,515.00p | 3,550.00p | 3,270.64p | 3,406.00p | 94124 |
01/11/2017 | 3,455.00p | 3,500.00p | 3,284.00p | 3,500.00p | 35726 |
31/10/2017 | 3,425.00p | 3,500.00p | 3,323.00p | 3,400.00p | 155117 |
30/10/2017 | 3,201.00p | 3,500.00p | 3,201.00p | 3,400.00p | 100935 |
27/10/2017 | 3,226.00p | 3,255.00p | 3,200.00p | 3,249.00p | 35726 |
*Close Price adjusted for both dividends and splits