Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/08/2019 | 1,553.50p | 1,569.50p | 1,533.00p | 1,569.50p | 666948 |
12/08/2019 | 1,562.00p | 1,575.00p | 1,543.00p | 1,550.50p | 735935 |
09/08/2019 | 1,567.50p | 1,574.50p | 1,553.50p | 1,556.50p | 738613 |
08/08/2019 | 1,547.50p | 1,570.00p | 1,542.00p | 1,570.00p | 378125 |
07/08/2019 | 1,535.00p | 1,551.50p | 1,528.50p | 1,536.00p | 640736 |
06/08/2019 | 1,525.00p | 1,558.00p | 1,525.00p | 1,535.00p | 528560 |
05/08/2019 | 1,576.00p | 1,576.00p | 1,539.00p | 1,548.50p | 820311 |
02/08/2019 | 1,634.00p | 1,634.00p | 1,599.00p | 1,604.00p | 669462 |
01/08/2019 | 1,635.00p | 1,662.50p | 1,631.00p | 1,662.00p | 621720 |
31/07/2019 | 1,650.50p | 1,658.00p | 1,642.00p | 1,642.00p | 1418815 |
30/07/2019 | 1,669.50p | 1,676.50p | 1,653.00p | 1,654.00p | 604986 |
29/07/2019 | 1,634.00p | 1,670.50p | 1,634.00p | 1,666.00p | 593143 |
26/07/2019 | 1,630.50p | 1,641.00p | 1,623.50p | 1,639.50p | 466982 |
25/07/2019 | 1,630.50p | 1,655.00p | 1,628.00p | 1,630.50p | 909907 |
24/07/2019 | 1,619.00p | 1,629.50p | 1,610.00p | 1,626.00p | 579798 |
23/07/2019 | 1,589.00p | 1,628.50p | 1,589.00p | 1,615.00p | 649274 |
22/07/2019 | 1,580.50p | 1,590.50p | 1,577.00p | 1,587.50p | 525397 |
19/07/2019 | 1,588.00p | 1,589.50p | 1,574.50p | 1,586.00p | 515807 |
18/07/2019 | 1,598.00p | 1,598.00p | 1,577.50p | 1,580.00p | 601800 |
17/07/2019 | 1,606.00p | 1,620.00p | 1,599.00p | 1,606.00p | 460397 |
16/07/2019 | 1,606.50p | 1,616.00p | 1,600.00p | 1,610.50p | 659818 |
15/07/2019 | 1,592.50p | 1,616.50p | 1,592.50p | 1,608.50p | 479415 |
12/07/2019 | 1,581.00p | 1,600.00p | 1,579.00p | 1,592.50p | 488616 |
11/07/2019 | 1,570.50p | 1,575.00p | 1,564.50p | 1,574.50p | 533991 |
10/07/2019 | 1,566.50p | 1,577.00p | 1,563.00p | 1,565.00p | 590526 |
09/07/2019 | 1,581.50p | 1,582.00p | 1,565.00p | 1,572.00p | 444830 |
08/07/2019 | 1,602.50p | 1,608.00p | 1,585.00p | 1,588.00p | 457685 |
05/07/2019 | 1,618.50p | 1,622.00p | 1,596.00p | 1,601.50p | 588347 |
04/07/2019 | 1,619.50p | 1,625.50p | 1,615.50p | 1,620.50p | 897097 |
03/07/2019 | 1,604.00p | 1,620.50p | 1,594.00p | 1,620.50p | 682313 |
02/07/2019 | 1,598.50p | 1,601.00p | 1,590.00p | 1,600.00p | 743034 |
01/07/2019 | 1,576.50p | 1,593.50p | 1,576.50p | 1,589.50p | 588546 |
28/06/2019 | 1,549.50p | 1,567.00p | 1,547.50p | 1,565.00p | 686441 |
27/06/2019 | 1,548.50p | 1,558.50p | 1,546.00p | 1,550.50p | 547390 |
26/06/2019 | 1,537.00p | 1,556.50p | 1,534.00p | 1,546.00p | 605562 |
25/06/2019 | 1,523.00p | 1,545.50p | 1,522.00p | 1,543.50p | 561045 |
24/06/2019 | 1,510.00p | 1,530.50p | 1,510.00p | 1,530.50p | 526111 |
21/06/2019 | 1,523.00p | 1,525.50p | 1,511.00p | 1,514.00p | 2246097 |
20/06/2019 | 1,518.50p | 1,531.50p | 1,514.50p | 1,522.00p | 706651 |
19/06/2019 | 1,509.50p | 1,529.50p | 1,509.50p | 1,515.00p | 610265 |
18/06/2019 | 1,487.50p | 1,512.50p | 1,471.50p | 1,507.50p | 1283094 |
17/06/2019 | 1,484.50p | 1,496.08p | 1,480.00p | 1,483.00p | 755523 |
14/06/2019 | 1,508.00p | 1,508.00p | 1,481.00p | 1,483.50p | 884694 |
13/06/2019 | 1,504.50p | 1,519.50p | 1,504.00p | 1,505.50p | 889454 |
12/06/2019 | 1,493.50p | 1,509.50p | 1,493.00p | 1,501.50p | 683415 |
11/06/2019 | 1,494.00p | 1,513.50p | 1,494.00p | 1,501.50p | 545760 |
10/06/2019 | 1,491.50p | 1,503.00p | 1,490.00p | 1,495.00p | 406693 |
07/06/2019 | 1,468.00p | 1,499.50p | 1,468.00p | 1,484.50p | 689256 |
06/06/2019 | 1,473.50p | 1,481.00p | 1,463.50p | 1,468.50p | 455127 |
05/06/2019 | 1,465.50p | 1,485.00p | 1,462.50p | 1,468.00p | 739424 |
04/06/2019 | 1,446.50p | 1,471.00p | 1,436.50p | 1,465.00p | 671505 |
03/06/2019 | 1,427.50p | 1,454.00p | 1,421.50p | 1,446.00p | 704035 |
31/05/2019 | 1,431.00p | 1,442.00p | 1,428.00p | 1,440.50p | 863674 |
30/05/2019 | 1,440.50p | 1,461.50p | 1,439.00p | 1,456.00p | 435168 |
29/05/2019 | 1,474.50p | 1,475.50p | 1,433.50p | 1,440.00p | 658422 |
28/05/2019 | 1,486.50p | 1,496.50p | 1,480.50p | 1,485.00p | 822829 |
24/05/2019 | 1,480.50p | 1,497.50p | 1,475.00p | 1,481.00p | 755197 |
23/05/2019 | 1,481.50p | 1,482.00p | 1,463.00p | 1,473.00p | 949167 |
22/05/2019 | 1,495.50p | 1,502.50p | 1,487.00p | 1,495.50p | 758771 |
21/05/2019 | 1,488.00p | 1,499.50p | 1,485.50p | 1,487.50p | 551724 |
20/05/2019 | 1,491.50p | 1,498.50p | 1,473.00p | 1,481.50p | 405117 |
17/05/2019 | 1,486.50p | 1,502.50p | 1,484.50p | 1,498.00p | 637093 |
16/05/2019 | 1,479.00p | 1,504.00p | 1,476.00p | 1,504.00p | 482003 |
15/05/2019 | 1,480.50p | 1,484.00p | 1,466.50p | 1,483.50p | 885899 |
14/05/2019 | 1,477.50p | 1,478.50p | 1,467.00p | 1,473.50p | 624632 |
13/05/2019 | 1,506.00p | 1,506.00p | 1,462.00p | 1,467.50p | 552908 |
10/05/2019 | 1,513.50p | 1,520.00p | 1,496.50p | 1,498.50p | 489659 |
09/05/2019 | 1,506.50p | 1,515.00p | 1,496.00p | 1,496.00p | 600942 |
08/05/2019 | 1,492.50p | 1,517.00p | 1,492.50p | 1,517.00p | 650914 |
07/05/2019 | 1,533.00p | 1,534.50p | 1,495.50p | 1,500.00p | 755084 |
03/05/2019 | 1,525.00p | 1,538.50p | 1,524.00p | 1,538.50p | 513209 |
02/05/2019 | 1,524.00p | 1,528.00p | 1,511.50p | 1,524.00p | 525335 |
01/05/2019 | 1,530.00p | 1,533.50p | 1,516.00p | 1,521.50p | 180188 |
30/04/2019 | 1,537.50p | 1,539.00p | 1,520.00p | 1,522.50p | 664910 |
29/04/2019 | 1,541.00p | 1,548.13p | 1,527.50p | 1,537.50p | 423220 |
26/04/2019 | 1,538.50p | 1,538.50p | 1,523.50p | 1,531.50p | 613958 |
25/04/2019 | 1,549.00p | 1,549.00p | 1,528.50p | 1,531.50p | 526067 |
24/04/2019 | 1,537.50p | 1,549.50p | 1,535.00p | 1,544.00p | 525217 |
23/04/2019 | 1,550.00p | 1,550.00p | 1,528.50p | 1,543.00p | 505250 |
18/04/2019 | 1,549.00p | 1,549.00p | 1,534.50p | 1,545.00p | 353139 |
17/04/2019 | 1,537.50p | 1,544.50p | 1,533.00p | 1,544.50p | 502669 |
16/04/2019 | 1,528.00p | 1,536.50p | 1,522.00p | 1,536.50p | 2057700 |
15/04/2019 | 1,523.00p | 1,527.50p | 1,513.00p | 1,521.50p | 585765 |
12/04/2019 | 1,511.50p | 1,523.00p | 1,502.50p | 1,519.00p | 523740 |
11/04/2019 | 1,497.50p | 1,511.50p | 1,489.50p | 1,511.50p | 472471 |
10/04/2019 | 1,485.50p | 1,498.50p | 1,485.50p | 1,494.00p | 474893 |
09/04/2019 | 1,477.50p | 1,497.00p | 1,477.50p | 1,485.00p | 685453 |
08/04/2019 | 1,492.50p | 1,510.50p | 1,492.50p | 1,500.00p | 496379 |
05/04/2019 | 1,477.50p | 1,503.50p | 1,477.50p | 1,500.50p | 732913 |
04/04/2019 | 1,498.00p | 1,505.00p | 1,471.00p | 1,475.50p | 946291 |
03/04/2019 | 1,474.50p | 1,501.50p | 1,474.50p | 1,501.50p | 1029144 |
02/04/2019 | 1,474.50p | 1,491.00p | 1,465.50p | 1,473.00p | 1274021 |
01/04/2019 | 1,439.00p | 1,468.00p | 1,437.50p | 1,466.00p | 1535769 |
29/03/2019 | 1,405.50p | 1,435.00p | 1,405.50p | 1,435.00p | 1051953 |
28/03/2019 | 1,379.00p | 1,423.00p | 1,376.50p | 1,402.00p | 1224934 |
27/03/2019 | 1,386.50p | 1,396.50p | 1,374.50p | 1,378.00p | 953509 |
26/03/2019 | 1,404.00p | 1,405.00p | 1,378.00p | 1,384.00p | 962919 |
25/03/2019 | 1,414.00p | 1,425.00p | 1,390.00p | 1,402.00p | 908056 |
22/03/2019 | 1,500.00p | 1,502.00p | 1,431.50p | 1,431.50p | 1199923 |
21/03/2019 | 1,436.00p | 1,449.00p | 1,430.00p | 1,444.50p | 601789 |
20/03/2019 | 1,443.00p | 1,449.00p | 1,436.00p | 1,437.00p | 658773 |
19/03/2019 | 1,442.50p | 1,457.50p | 1,440.00p | 1,442.50p | 453149 |
18/03/2019 | 1,417.50p | 1,445.50p | 1,417.50p | 1,445.00p | 587711 |
15/03/2019 | 1,415.00p | 1,429.50p | 1,407.00p | 1,420.00p | 1215123 |
14/03/2019 | 1,427.50p | 1,427.50p | 1,408.50p | 1,412.50p | 605329 |
13/03/2019 | 1,426.00p | 1,434.50p | 1,420.50p | 1,420.50p | 531092 |
12/03/2019 | 1,437.50p | 1,443.00p | 1,423.50p | 1,429.50p | 440089 |
11/03/2019 | 1,428.50p | 1,445.50p | 1,425.50p | 1,433.50p | 465923 |
08/03/2019 | 1,429.00p | 1,429.00p | 1,412.50p | 1,421.00p | 427107 |
07/03/2019 | 1,454.00p | 1,454.00p | 1,431.00p | 1,434.50p | 399746 |
06/03/2019 | 1,463.00p | 1,468.00p | 1,451.00p | 1,455.50p | 399720 |
05/03/2019 | 1,461.50p | 1,471.68p | 1,454.00p | 1,467.00p | 461611 |
04/03/2019 | 1,446.00p | 1,470.00p | 1,446.00p | 1,463.00p | 535516 |
01/03/2019 | 1,436.50p | 1,452.65p | 1,436.50p | 1,444.50p | 511234 |
28/02/2019 | 1,445.50p | 1,445.50p | 1,421.50p | 1,430.50p | 778384 |
27/02/2019 | 1,443.00p | 1,451.50p | 1,430.00p | 1,439.00p | 539831 |
26/02/2019 | 1,451.00p | 1,458.00p | 1,440.00p | 1,451.50p | 579108 |
25/02/2019 | 1,450.50p | 1,460.00p | 1,443.50p | 1,460.00p | 531208 |
22/02/2019 | 1,436.00p | 1,453.50p | 1,418.50p | 1,448.00p | 1289865 |
21/02/2019 | 1,462.50p | 1,466.50p | 1,431.00p | 1,431.00p | 1191552 |
20/02/2019 | 1,456.50p | 1,471.50p | 1,456.50p | 1,462.00p | 629291 |
19/02/2019 | 1,480.00p | 1,485.50p | 1,461.00p | 1,461.00p | 667874 |
18/02/2019 | 1,486.50p | 1,493.00p | 1,478.50p | 1,482.00p | 386769 |
15/02/2019 | 1,479.00p | 1,499.50p | 1,474.00p | 1,491.50p | 681540 |
14/02/2019 | 1,481.00p | 1,491.00p | 1,470.00p | 1,480.00p | 688485 |
13/02/2019 | 1,463.50p | 1,487.00p | 1,463.50p | 1,479.00p | 587906 |
12/02/2019 | 1,476.00p | 1,485.00p | 1,460.00p | 1,467.50p | 519141 |
11/02/2019 | 1,475.50p | 1,482.00p | 1,460.00p | 1,478.00p | 595899 |
08/02/2019 | 1,479.00p | 1,486.50p | 1,459.00p | 1,464.50p | 586874 |
07/02/2019 | 1,484.00p | 1,499.00p | 1,475.00p | 1,475.00p | 437032 |
06/02/2019 | 1,492.50p | 1,500.50p | 1,484.50p | 1,493.00p | 521557 |
05/02/2019 | 1,490.00p | 1,505.00p | 1,476.00p | 1,501.00p | 637844 |
04/02/2019 | 1,469.50p | 1,482.50p | 1,464.75p | 1,476.50p | 676715 |
01/02/2019 | 1,444.00p | 1,471.50p | 1,444.00p | 1,468.00p | 749085 |
31/01/2019 | 1,471.50p | 1,484.00p | 1,436.00p | 1,444.50p | 870845 |
30/01/2019 | 1,447.00p | 1,470.00p | 1,440.35p | 1,470.00p | 546927 |
29/01/2019 | 1,426.50p | 1,448.00p | 1,417.00p | 1,443.00p | 1174617 |
28/01/2019 | 1,419.00p | 1,440.00p | 1,418.00p | 1,421.50p | 588665 |
25/01/2019 | 1,442.00p | 1,442.00p | 1,417.50p | 1,423.00p | 849076 |
24/01/2019 | 1,439.50p | 1,439.50p | 1,407.50p | 1,415.50p | 673295 |
23/01/2019 | 1,449.50p | 1,450.50p | 1,422.50p | 1,431.00p | 567384 |
22/01/2019 | 1,478.00p | 1,479.50p | 1,449.00p | 1,456.50p | 736298 |
21/01/2019 | 1,466.00p | 1,472.00p | 1,451.50p | 1,462.00p | 433757 |
18/01/2019 | 1,441.00p | 1,463.00p | 1,438.00p | 1,460.00p | 655086 |
17/01/2019 | 1,428.50p | 1,435.00p | 1,413.00p | 1,426.00p | 660856 |
16/01/2019 | 1,439.50p | 1,444.50p | 1,406.00p | 1,428.50p | 1056585 |
15/01/2019 | 1,448.00p | 1,460.00p | 1,435.50p | 1,435.50p | 766212 |
14/01/2019 | 1,445.50p | 1,459.00p | 1,433.00p | 1,440.00p | 883501 |
11/01/2019 | 1,448.00p | 1,464.00p | 1,437.50p | 1,448.50p | 900373 |
10/01/2019 | 1,428.00p | 1,446.00p | 1,416.00p | 1,440.00p | 600788 |
09/01/2019 | 1,405.00p | 1,433.00p | 1,403.25p | 1,427.50p | 752652 |
08/01/2019 | 1,340.00p | 1,408.00p | 1,321.89p | 1,394.00p | 720606 |
07/01/2019 | 1,394.50p | 1,394.50p | 1,370.50p | 1,385.00p | 544006 |
04/01/2019 | 1,352.50p | 1,376.00p | 1,342.00p | 1,371.00p | 1010226 |
03/01/2019 | 1,367.00p | 1,376.00p | 1,337.50p | 1,342.00p | 623488 |
02/01/2019 | 1,354.00p | 1,382.50p | 1,349.00p | 1,382.50p | 905204 |
31/12/2018 | 1,368.00p | 1,380.00p | 1,362.00p | 1,364.00p | 300556 |
28/12/2018 | 1,361.50p | 1,384.00p | 1,360.50p | 1,374.50p | 586393 |
27/12/2018 | 1,388.00p | 1,392.00p | 1,344.00p | 1,350.00p | 739832 |
24/12/2018 | 1,358.50p | 1,376.00p | 1,358.50p | 1,366.50p | 125276 |
21/12/2018 | 1,406.50p | 1,414.50p | 1,368.50p | 1,381.00p | 1722090 |
20/12/2018 | 1,375.00p | 1,415.50p | 1,373.11p | 1,403.50p | 617402 |
19/12/2018 | 1,402.00p | 1,408.15p | 1,314.00p | 1,397.00p | 1018570 |
18/12/2018 | 1,372.50p | 1,418.00p | 1,366.50p | 1,408.00p | 1555168 |
17/12/2018 | 1,378.00p | 1,391.00p | 1,371.25p | 1,384.00p | 650304 |
14/12/2018 | 1,392.50p | 1,409.50p | 1,372.00p | 1,372.00p | 890467 |
13/12/2018 | 1,400.00p | 1,415.00p | 1,396.00p | 1,402.50p | 549046 |
12/12/2018 | 1,377.00p | 1,396.50p | 1,365.00p | 1,394.50p | 751780 |
11/12/2018 | 1,360.00p | 1,380.00p | 1,351.00p | 1,367.50p | 677065 |
10/12/2018 | 1,366.50p | 1,367.00p | 1,339.00p | 1,340.00p | 846993 |
07/12/2018 | 1,367.50p | 1,391.50p | 1,362.50p | 1,368.00p | 753284 |
06/12/2018 | 1,374.00p | 1,382.50p | 1,337.00p | 1,351.50p | 1442875 |
05/12/2018 | 1,406.00p | 1,414.00p | 1,382.50p | 1,385.50p | 809810 |
04/12/2018 | 1,426.50p | 1,442.00p | 1,422.50p | 1,429.00p | 984058 |
03/12/2018 | 1,413.50p | 1,440.50p | 1,408.00p | 1,435.00p | 737302 |
30/11/2018 | 1,409.50p | 1,415.00p | 1,388.50p | 1,389.50p | 1725442 |
29/11/2018 | 1,403.00p | 1,431.00p | 1,402.50p | 1,417.50p | 948317 |
28/11/2018 | 1,409.50p | 1,412.72p | 1,387.50p | 1,399.50p | 725699 |
27/11/2018 | 1,401.00p | 1,408.00p | 1,391.50p | 1,399.00p | 567201 |
26/11/2018 | 1,401.50p | 1,410.00p | 1,380.50p | 1,399.50p | 608529 |
23/11/2018 | 1,386.00p | 1,397.00p | 1,361.50p | 1,382.00p | 634488 |
22/11/2018 | 1,408.00p | 1,408.00p | 1,371.00p | 1,394.50p | 681469 |
21/11/2018 | 1,383.50p | 1,402.50p | 1,377.50p | 1,402.50p | 1453356 |
20/11/2018 | 1,382.00p | 1,404.50p | 1,365.00p | 1,384.00p | 1105521 |
19/11/2018 | 1,419.00p | 1,440.50p | 1,412.00p | 1,415.50p | 1704498 |
16/11/2018 | 1,433.00p | 1,442.00p | 1,413.00p | 1,416.00p | 1694691 |
15/11/2018 | 1,393.50p | 1,443.00p | 1,393.50p | 1,430.00p | 2474660 |
14/11/2018 | 1,360.00p | 1,418.50p | 1,350.00p | 1,384.00p | 2409442 |
13/11/2018 | 1,329.50p | 1,345.00p | 1,307.50p | 1,315.00p | 1259914 |
12/11/2018 | 1,368.00p | 1,372.00p | 1,321.00p | 1,325.00p | 899052 |
09/11/2018 | 1,350.50p | 1,362.00p | 1,339.50p | 1,355.00p | 1053336 |
08/11/2018 | 1,370.50p | 1,377.00p | 1,359.00p | 1,364.50p | 1039640 |
07/11/2018 | 1,355.00p | 1,373.50p | 1,351.50p | 1,360.00p | 623397 |
06/11/2018 | 1,353.50p | 1,363.00p | 1,341.80p | 1,344.00p | 739695 |
05/11/2018 | 1,376.00p | 1,378.00p | 1,346.00p | 1,348.00p | 838641 |
02/11/2018 | 1,411.50p | 1,418.00p | 1,382.50p | 1,385.50p | 812363 |
01/11/2018 | 1,392.50p | 1,413.50p | 1,371.00p | 1,390.00p | 966130 |
31/10/2018 | 1,386.00p | 1,436.19p | 1,379.50p | 1,397.50p | 1573739 |
30/10/2018 | 1,359.00p | 1,397.78p | 1,329.00p | 1,369.50p | 1294849 |
29/10/2018 | 1,339.50p | 1,396.50p | 1,334.00p | 1,361.00p | 1136913 |
*Close Price adjusted for both dividends and splits