Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/02/2018 | 1,250.00p | 1,280.00p | 1,248.00p | 1,280.00p | 45014 |
31/01/2018 | 1,248.00p | 1,260.00p | 1,246.00p | 1,250.00p | 26155 |
30/01/2018 | 1,290.00p | 1,299.23p | 1,236.00p | 1,250.00p | 68114 |
29/01/2018 | 1,304.00p | 1,304.00p | 1,290.00p | 1,292.00p | 10271 |
26/01/2018 | 1,310.00p | 1,310.00p | 1,300.00p | 1,302.00p | 47748 |
25/01/2018 | 1,306.00p | 1,317.40p | 1,300.00p | 1,300.00p | 23238 |
24/01/2018 | 1,322.00p | 1,322.00p | 1,302.00p | 1,304.00p | 68893 |
23/01/2018 | 1,312.00p | 1,322.00p | 1,312.00p | 1,320.00p | 16612 |
22/01/2018 | 1,320.00p | 1,322.00p | 1,306.00p | 1,322.00p | 78672 |
19/01/2018 | 1,310.00p | 1,314.00p | 1,308.00p | 1,308.00p | 32913 |
18/01/2018 | 1,318.00p | 1,320.20p | 1,312.00p | 1,314.00p | 61708 |
17/01/2018 | 1,312.00p | 1,320.00p | 1,310.00p | 1,318.00p | 27409 |
16/01/2018 | 1,312.00p | 1,316.20p | 1,307.67p | 1,316.00p | 42177 |
15/01/2018 | 1,298.00p | 1,312.00p | 1,298.00p | 1,304.00p | 39233 |
12/01/2018 | 1,316.00p | 1,316.67p | 1,294.00p | 1,294.00p | 35060 |
11/01/2018 | 1,310.00p | 1,320.00p | 1,309.00p | 1,316.00p | 42013 |
10/01/2018 | 1,310.00p | 1,310.00p | 1,294.00p | 1,296.00p | 23095 |
09/01/2018 | 1,300.00p | 1,306.00p | 1,294.00p | 1,296.00p | 31539 |
08/01/2018 | 1,300.00p | 1,304.00p | 1,288.00p | 1,298.00p | 31080 |
05/01/2018 | 1,280.00p | 1,312.00p | 1,273.75p | 1,294.00p | 35763 |
04/01/2018 | 1,274.00p | 1,280.00p | 1,264.00p | 1,278.00p | 37636 |
03/01/2018 | 1,266.00p | 1,270.00p | 1,255.00p | 1,269.00p | 15753 |
02/01/2018 | 1,236.00p | 1,258.00p | 1,236.00p | 1,252.00p | 38652 |
29/12/2017 | 1,235.00p | 1,241.70p | 1,230.00p | 1,235.00p | 26322 |
28/12/2017 | 1,251.00p | 1,257.25p | 1,225.00p | 1,225.00p | 38256 |
27/12/2017 | 1,248.00p | 1,260.00p | 1,245.00p | 1,257.00p | 11286 |
22/12/2017 | 1,250.00p | 1,257.95p | 1,246.40p | 1,250.00p | 7518 |
21/12/2017 | 1,229.00p | 1,255.00p | 1,227.00p | 1,250.00p | 25620 |
20/12/2017 | 1,221.00p | 1,236.00p | 1,221.00p | 1,229.00p | 6307 |
19/12/2017 | 1,229.00p | 1,229.00p | 1,217.88p | 1,221.00p | 28169 |
18/12/2017 | 1,224.00p | 1,224.00p | 1,217.00p | 1,218.00p | 102872 |
15/12/2017 | 1,230.00p | 1,230.00p | 1,219.00p | 1,219.00p | 17795 |
14/12/2017 | 1,225.00p | 1,225.00p | 1,217.67p | 1,218.00p | 35465 |
13/12/2017 | 1,232.00p | 1,240.00p | 1,218.00p | 1,219.00p | 72617 |
12/12/2017 | 1,232.00p | 1,236.20p | 1,228.69p | 1,232.00p | 102461 |
11/12/2017 | 1,230.00p | 1,247.00p | 1,230.00p | 1,231.00p | 35356 |
08/12/2017 | 1,235.00p | 1,245.00p | 1,230.00p | 1,235.00p | 36002 |
07/12/2017 | 1,261.00p | 1,261.00p | 1,235.00p | 1,240.00p | 88811 |
06/12/2017 | 1,262.00p | 1,262.00p | 1,255.00p | 1,256.00p | 18831 |
05/12/2017 | 1,260.00p | 1,264.00p | 1,246.00p | 1,259.00p | 22767 |
04/12/2017 | 1,271.00p | 1,273.00p | 1,258.00p | 1,263.00p | 63466 |
01/12/2017 | 1,279.00p | 1,285.00p | 1,270.00p | 1,275.00p | 31781 |
30/11/2017 | 1,284.00p | 1,288.00p | 1,268.00p | 1,268.00p | 23530 |
29/11/2017 | 1,291.00p | 1,293.00p | 1,282.00p | 1,289.00p | 10320 |
28/11/2017 | 1,299.00p | 1,300.00p | 1,282.00p | 1,289.00p | 31773 |
27/11/2017 | 1,282.00p | 1,299.60p | 1,282.00p | 1,291.00p | 10203 |
24/11/2017 | 1,293.00p | 1,296.00p | 1,281.00p | 1,281.00p | 9379 |
23/11/2017 | 1,300.00p | 1,300.00p | 1,284.00p | 1,293.00p | 957 |
22/11/2017 | 1,287.00p | 1,288.00p | 1,282.83p | 1,287.00p | 50607 |
21/11/2017 | 1,298.00p | 1,300.00p | 1,287.00p | 1,287.00p | 8920 |
20/11/2017 | 1,290.00p | 1,300.00p | 1,288.64p | 1,293.00p | 9260 |
17/11/2017 | 1,310.00p | 1,310.00p | 1,290.00p | 1,290.00p | 8369 |
16/11/2017 | 1,309.00p | 1,309.00p | 1,298.00p | 1,300.00p | 17414 |
15/11/2017 | 1,306.00p | 1,333.00p | 1,300.00p | 1,304.00p | 26461 |
14/11/2017 | 1,320.00p | 1,322.42p | 1,303.00p | 1,305.00p | 50515 |
13/11/2017 | 1,329.00p | 1,333.20p | 1,319.00p | 1,320.00p | 34907 |
10/11/2017 | 1,324.00p | 1,340.00p | 1,322.00p | 1,330.00p | 50887 |
09/11/2017 | 1,330.00p | 1,339.00p | 1,327.50p | 1,330.00p | 22779 |
08/11/2017 | 1,316.00p | 1,340.00p | 1,316.00p | 1,321.00p | 53128 |
07/11/2017 | 1,288.00p | 1,315.00p | 1,284.25p | 1,311.00p | 28162 |
06/11/2017 | 1,289.00p | 1,294.00p | 1,282.00p | 1,289.00p | 15292 |
03/11/2017 | 1,283.00p | 1,294.23p | 1,257.00p | 1,288.00p | 26368 |
02/11/2017 | 1,280.00p | 1,288.00p | 1,278.00p | 1,285.00p | 12544 |
01/11/2017 | 1,255.00p | 1,280.00p | 1,255.00p | 1,270.00p | 40935 |
31/10/2017 | 1,265.00p | 1,269.00p | 1,251.00p | 1,259.00p | 36658 |
30/10/2017 | 1,280.00p | 1,280.00p | 1,263.00p | 1,264.00p | 20243 |
27/10/2017 | 1,267.00p | 1,274.00p | 1,260.00p | 1,269.00p | 18346 |
26/10/2017 | 1,248.00p | 1,266.00p | 1,248.00p | 1,260.00p | 48248 |
25/10/2017 | 1,246.00p | 1,254.00p | 1,240.00p | 1,245.00p | 25845 |
24/10/2017 | 1,242.00p | 1,250.00p | 1,220.00p | 1,240.00p | 49578 |
23/10/2017 | 1,255.00p | 1,256.00p | 1,241.00p | 1,245.00p | 140033 |
20/10/2017 | 1,260.00p | 1,265.00p | 1,252.00p | 1,257.00p | 56998 |
19/10/2017 | 1,265.00p | 1,285.00p | 1,250.00p | 1,264.00p | 93708 |
18/10/2017 | 1,250.00p | 1,263.00p | 1,246.00p | 1,250.00p | 28734 |
17/10/2017 | 1,255.00p | 1,260.00p | 1,245.00p | 1,250.00p | 22325 |
16/10/2017 | 1,266.00p | 1,270.90p | 1,230.00p | 1,270.00p | 33413 |
13/10/2017 | 1,275.00p | 1,281.00p | 1,261.00p | 1,265.00p | 36657 |
12/10/2017 | 1,273.00p | 1,277.00p | 1,262.00p | 1,265.00p | 12524 |
11/10/2017 | 1,264.00p | 1,279.00p | 1,264.00p | 1,271.00p | 5034 |
10/10/2017 | 1,266.00p | 1,273.00p | 1,259.00p | 1,260.00p | 21466 |
09/10/2017 | 1,263.00p | 1,268.00p | 1,251.00p | 1,251.00p | 5462 |
06/10/2017 | 1,260.00p | 1,275.00p | 1,258.00p | 1,266.00p | 9396 |
05/10/2017 | 1,243.00p | 1,259.00p | 1,235.00p | 1,259.00p | 40462 |
04/10/2017 | 1,228.00p | 1,243.00p | 1,215.00p | 1,230.00p | 8820 |
03/10/2017 | 1,225.00p | 1,231.00p | 1,213.00p | 1,228.00p | 4848 |
02/10/2017 | 1,225.00p | 1,225.00p | 1,215.00p | 1,220.00p | 6194 |
29/09/2017 | 1,214.00p | 1,228.00p | 1,210.00p | 1,228.00p | 8306 |
28/09/2017 | 1,205.00p | 1,214.00p | 1,205.00p | 1,214.00p | 47888 |
27/09/2017 | 1,206.00p | 1,210.00p | 1,204.00p | 1,210.00p | 16622 |
26/09/2017 | 1,209.00p | 1,214.00p | 1,206.00p | 1,210.00p | 37574 |
25/09/2017 | 1,206.00p | 1,225.00p | 1,205.00p | 1,212.00p | 7810 |
22/09/2017 | 1,210.00p | 1,219.00p | 1,205.00p | 1,205.00p | 4866 |
21/09/2017 | 1,220.00p | 1,223.00p | 1,206.00p | 1,215.00p | 17628 |
20/09/2017 | 1,216.00p | 1,233.00p | 1,216.00p | 1,220.00p | 5510 |
19/09/2017 | 1,222.00p | 1,233.00p | 1,217.00p | 1,233.00p | 6976 |
18/09/2017 | 1,230.00p | 1,231.00p | 1,215.00p | 1,221.00p | 12947 |
15/09/2017 | 1,236.00p | 1,244.00p | 1,220.00p | 1,220.00p | 31083 |
14/09/2017 | 1,240.00p | 1,243.00p | 1,236.00p | 1,238.00p | 20793 |
13/09/2017 | 1,241.00p | 1,244.00p | 1,235.00p | 1,239.00p | 22898 |
12/09/2017 | 1,241.00p | 1,248.00p | 1,241.00p | 1,242.00p | 27377 |
11/09/2017 | 1,251.00p | 1,251.00p | 1,241.00p | 1,241.00p | 4346 |
08/09/2017 | 1,259.00p | 1,259.00p | 1,247.00p | 1,247.00p | 5430 |
07/09/2017 | 1,259.00p | 1,269.00p | 1,250.00p | 1,260.00p | 9042 |
06/09/2017 | 1,266.00p | 1,266.00p | 1,250.00p | 1,260.00p | 12666 |
05/09/2017 | 1,262.00p | 1,270.00p | 1,251.00p | 1,270.00p | 7229 |
04/09/2017 | 1,280.00p | 1,280.00p | 1,265.00p | 1,271.00p | 3368 |
01/09/2017 | 1,268.00p | 1,277.00p | 1,266.00p | 1,275.00p | 5768 |
31/08/2017 | 1,262.00p | 1,276.00p | 1,257.00p | 1,275.00p | 14703 |
30/08/2017 | 1,258.00p | 1,265.00p | 1,251.00p | 1,260.00p | 3701 |
29/08/2017 | 1,282.00p | 1,284.00p | 1,250.00p | 1,251.00p | 65293 |
25/08/2017 | 1,298.00p | 1,301.00p | 1,282.00p | 1,283.50p | 10351 |
24/08/2017 | 1,296.00p | 1,300.00p | 1,293.00p | 1,297.00p | 15380 |
23/08/2017 | 1,300.00p | 1,307.00p | 1,288.00p | 1,300.00p | 4055 |
22/08/2017 | 1,300.00p | 1,310.00p | 1,300.00p | 1,307.00p | 16969 |
21/08/2017 | 1,306.00p | 1,307.00p | 1,301.00p | 1,307.00p | 466 |
18/08/2017 | 1,296.00p | 1,308.00p | 1,293.00p | 1,301.00p | 11651 |
17/08/2017 | 1,293.00p | 1,296.00p | 1,292.00p | 1,296.00p | 19558 |
16/08/2017 | 1,300.00p | 1,309.00p | 1,294.00p | 1,295.00p | 1701 |
15/08/2017 | 1,293.00p | 1,306.00p | 1,290.00p | 1,290.00p | 11073 |
14/08/2017 | 1,290.00p | 1,303.00p | 1,290.00p | 1,298.00p | 9294 |
11/08/2017 | 1,307.00p | 1,307.00p | 1,290.00p | 1,290.00p | 7831 |
10/08/2017 | 1,306.00p | 1,325.00p | 1,300.00p | 1,300.00p | 4571 |
09/08/2017 | 1,356.00p | 1,356.00p | 1,306.00p | 1,310.00p | 15827 |
08/08/2017 | 1,364.00p | 1,365.00p | 1,351.00p | 1,351.00p | 31289 |
07/08/2017 | 1,365.00p | 1,370.00p | 1,355.00p | 1,370.00p | 22583 |
04/08/2017 | 1,365.00p | 1,365.00p | 1,349.00p | 1,351.00p | 18312 |
03/08/2017 | 1,371.00p | 1,385.00p | 1,355.00p | 1,360.00p | 32108 |
02/08/2017 | 1,361.00p | 1,375.00p | 1,345.00p | 1,365.00p | 45190 |
01/08/2017 | 1,361.00p | 1,361.00p | 1,346.00p | 1,359.00p | 5580 |
31/07/2017 | 1,331.00p | 1,365.00p | 1,331.00p | 1,360.00p | 31901 |
28/07/2017 | 1,319.00p | 1,335.00p | 1,301.00p | 1,335.00p | 17001 |
27/07/2017 | 1,303.00p | 1,320.00p | 1,303.00p | 1,315.00p | 32965 |
26/07/2017 | 1,304.00p | 1,310.00p | 1,295.00p | 1,310.00p | 9864 |
25/07/2017 | 1,266.00p | 1,314.00p | 1,266.00p | 1,295.00p | 20708 |
24/07/2017 | 1,267.00p | 1,285.00p | 1,260.00p | 1,285.00p | 33482 |
21/07/2017 | 1,269.00p | 1,279.00p | 1,262.00p | 1,279.00p | 34802 |
20/07/2017 | 1,250.00p | 1,270.00p | 1,250.00p | 1,264.00p | 7189 |
19/07/2017 | 1,260.00p | 1,265.00p | 1,246.00p | 1,247.00p | 5609 |
18/07/2017 | 1,257.00p | 1,258.00p | 1,246.00p | 1,246.00p | 3353 |
17/07/2017 | 1,256.00p | 1,256.00p | 1,247.00p | 1,256.00p | 2815 |
14/07/2017 | 1,246.00p | 1,263.00p | 1,246.00p | 1,262.00p | 8162 |
13/07/2017 | 1,244.00p | 1,266.00p | 1,232.00p | 1,266.00p | 16232 |
12/07/2017 | 1,225.00p | 1,251.00p | 1,215.00p | 1,237.00p | 29303 |
11/07/2017 | 1,235.00p | 1,235.00p | 1,196.00p | 1,204.00p | 20713 |
10/07/2017 | 1,237.00p | 1,237.00p | 1,221.00p | 1,227.00p | 4646 |
07/07/2017 | 1,259.00p | 1,260.00p | 1,233.00p | 1,242.00p | 4087 |
06/07/2017 | 1,274.00p | 1,274.00p | 1,260.00p | 1,260.00p | 3312 |
05/07/2017 | 1,259.00p | 1,270.00p | 1,259.00p | 1,270.00p | 3622 |
04/07/2017 | 1,274.00p | 1,274.00p | 1,257.00p | 1,257.00p | 3705 |
03/07/2017 | 1,260.00p | 1,269.00p | 1,249.00p | 1,269.00p | 5405 |
30/06/2017 | 1,252.00p | 1,260.00p | 1,250.00p | 1,255.00p | 13092 |
29/06/2017 | 1,250.00p | 1,265.00p | 1,250.00p | 1,265.00p | 18701 |
28/06/2017 | 1,257.00p | 1,261.00p | 1,250.00p | 1,260.00p | 22089 |
27/06/2017 | 1,236.00p | 1,260.00p | 1,236.00p | 1,260.00p | 3090 |
26/06/2017 | 1,230.00p | 1,237.00p | 1,230.00p | 1,237.00p | 12367 |
23/06/2017 | 1,246.00p | 1,246.00p | 1,230.00p | 1,230.00p | 13934 |
22/06/2017 | 1,275.00p | 1,275.00p | 1,238.00p | 1,238.00p | 8052 |
21/06/2017 | 1,289.00p | 1,289.00p | 1,258.00p | 1,258.00p | 6833 |
20/06/2017 | 1,284.00p | 1,290.00p | 1,280.00p | 1,280.00p | 6866 |
19/06/2017 | 1,266.00p | 1,283.00p | 1,266.00p | 1,282.00p | 3109 |
16/06/2017 | 1,281.00p | 1,282.00p | 1,262.00p | 1,272.00p | 49027 |
15/06/2017 | 1,290.00p | 1,290.00p | 1,268.00p | 1,277.00p | 48793 |
14/06/2017 | 1,241.00p | 1,285.00p | 1,241.00p | 1,276.00p | 43277 |
13/06/2017 | 1,219.00p | 1,250.00p | 1,217.00p | 1,243.00p | 15960 |
12/06/2017 | 1,220.00p | 1,221.00p | 1,202.00p | 1,215.00p | 29912 |
09/06/2017 | 1,220.00p | 1,236.00p | 1,200.00p | 1,215.00p | 32172 |
08/06/2017 | 1,219.00p | 1,238.00p | 1,213.00p | 1,227.00p | 16085 |
07/06/2017 | 1,243.00p | 1,245.00p | 1,220.00p | 1,220.00p | 10674 |
06/06/2017 | 1,263.00p | 1,265.00p | 1,220.00p | 1,220.00p | 26539 |
05/06/2017 | 1,264.00p | 1,273.00p | 1,262.00p | 1,262.00p | 30346 |
02/06/2017 | 1,265.00p | 1,273.00p | 1,254.00p | 1,263.00p | 27932 |
01/06/2017 | 1,265.00p | 1,270.00p | 1,256.00p | 1,265.00p | 72925 |
31/05/2017 | 1,276.00p | 1,279.00p | 1,257.00p | 1,270.00p | 16617 |
30/05/2017 | 1,279.00p | 1,279.00p | 1,260.00p | 1,260.00p | 23002 |
26/05/2017 | 1,257.00p | 1,282.00p | 1,256.72p | 1,280.00p | 46159 |
25/05/2017 | 1,259.00p | 1,264.29p | 1,253.00p | 1,260.00p | 13608 |
24/05/2017 | 1,271.00p | 1,277.00p | 1,251.00p | 1,253.00p | 26521 |
23/05/2017 | 1,262.00p | 1,270.00p | 1,261.00p | 1,268.00p | 36332 |
22/05/2017 | 1,261.00p | 1,264.00p | 1,257.00p | 1,264.00p | 19231 |
19/05/2017 | 1,274.00p | 1,274.00p | 1,259.90p | 1,261.00p | 6051 |
18/05/2017 | 1,264.00p | 1,266.00p | 1,255.00p | 1,255.00p | 24731 |
17/05/2017 | 1,271.00p | 1,274.00p | 1,258.00p | 1,264.00p | 25611 |
16/05/2017 | 1,268.00p | 1,272.00p | 1,262.00p | 1,267.00p | 41842 |
15/05/2017 | 1,265.00p | 1,283.00p | 1,259.03p | 1,260.00p | 21140 |
12/05/2017 | 1,260.00p | 1,270.00p | 1,260.00p | 1,269.00p | 314455 |
11/05/2017 | 1,268.00p | 1,271.40p | 1,262.00p | 1,267.00p | 27909 |
10/05/2017 | 1,267.00p | 1,269.55p | 1,260.00p | 1,266.00p | 173504 |
09/05/2017 | 1,262.00p | 1,270.00p | 1,260.80p | 1,266.00p | 22648 |
08/05/2017 | 1,270.00p | 1,270.00p | 1,258.00p | 1,260.00p | 52359 |
05/05/2017 | 1,260.00p | 1,267.00p | 1,257.00p | 1,266.00p | 21651 |
04/05/2017 | 1,260.00p | 1,274.40p | 1,257.00p | 1,257.00p | 26264 |
03/05/2017 | 1,271.00p | 1,271.30p | 1,255.00p | 1,261.00p | 28806 |
02/05/2017 | 1,270.00p | 1,275.00p | 1,260.46p | 1,270.00p | 72244 |
28/04/2017 | 1,260.00p | 1,262.00p | 1,251.00p | 1,253.00p | 39665 |
27/04/2017 | 1,275.00p | 1,279.00p | 1,260.00p | 1,260.00p | 44181 |
26/04/2017 | 1,275.00p | 1,283.00p | 1,275.00p | 1,280.00p | 12686 |
25/04/2017 | 1,285.00p | 1,285.00p | 1,275.00p | 1,277.00p | 15121 |
24/04/2017 | 1,289.00p | 1,290.21p | 1,276.00p | 1,276.00p | 14193 |
21/04/2017 | 1,282.00p | 1,282.00p | 1,273.92p | 1,281.00p | 23858 |
20/04/2017 | 1,290.00p | 1,290.00p | 1,272.00p | 1,281.00p | 69990 |
*Close Price adjusted for both dividends and splits