Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/10/2018 | 1,134.00p | 1,150.00p | 1,129.50p | 1,129.50p | 2972283 |
22/10/2018 | 1,152.50p | 1,153.80p | 1,137.50p | 1,138.50p | 1843737 |
19/10/2018 | 1,133.50p | 1,155.60p | 1,133.00p | 1,150.00p | 2665365 |
18/10/2018 | 1,133.00p | 1,142.50p | 1,128.17p | 1,129.00p | 1970296 |
17/10/2018 | 1,142.00p | 1,145.78p | 1,128.00p | 1,132.50p | 1699515 |
16/10/2018 | 1,137.00p | 1,150.00p | 1,135.00p | 1,138.50p | 2197715 |
15/10/2018 | 1,121.00p | 1,137.00p | 1,114.00p | 1,137.00p | 3274276 |
12/10/2018 | 1,128.00p | 1,137.50p | 1,115.50p | 1,115.50p | 3361035 |
11/10/2018 | 1,136.50p | 1,144.00p | 1,119.50p | 1,124.00p | 3796402 |
10/10/2018 | 1,135.00p | 1,155.00p | 1,125.50p | 1,137.00p | 3990097 |
09/10/2018 | 1,126.00p | 1,134.50p | 1,121.00p | 1,134.00p | 2997408 |
08/10/2018 | 1,121.50p | 1,138.00p | 1,121.00p | 1,125.50p | 2226913 |
05/10/2018 | 1,118.50p | 1,127.07p | 1,116.00p | 1,119.00p | 2210711 |
04/10/2018 | 1,127.50p | 1,139.50p | 1,110.50p | 1,116.50p | 3501094 |
03/10/2018 | 1,149.00p | 1,158.50p | 1,143.67p | 1,147.00p | 3426225 |
02/10/2018 | 1,130.00p | 1,147.00p | 1,128.50p | 1,145.00p | 3570441 |
01/10/2018 | 1,146.50p | 1,148.50p | 1,126.50p | 1,127.50p | 2742978 |
28/09/2018 | 1,142.50p | 1,157.00p | 1,142.00p | 1,146.00p | 4516392 |
27/09/2018 | 1,127.00p | 1,147.00p | 1,125.50p | 1,144.00p | 3599405 |
26/09/2018 | 1,126.00p | 1,133.00p | 1,121.00p | 1,131.00p | 3342121 |
25/09/2018 | 1,128.00p | 1,136.50p | 1,125.00p | 1,125.50p | 2758409 |
24/09/2018 | 1,129.00p | 1,143.50p | 1,127.50p | 1,130.00p | 2651712 |
21/09/2018 | 1,133.00p | 1,144.50p | 1,124.50p | 1,129.00p | 7861777 |
20/09/2018 | 1,119.00p | 1,136.50p | 1,107.00p | 1,129.00p | 3510676 |
19/09/2018 | 1,143.50p | 1,143.50p | 1,115.00p | 1,118.00p | 3902972 |
18/09/2018 | 1,123.00p | 1,133.50p | 1,116.00p | 1,123.00p | 3188880 |
17/09/2018 | 1,079.50p | 1,123.88p | 1,077.00p | 1,122.50p | 4794516 |
14/09/2018 | 1,120.50p | 1,128.00p | 1,078.00p | 1,084.00p | 5354774 |
13/09/2018 | 1,140.50p | 1,143.00p | 1,110.00p | 1,120.00p | 6182977 |
12/09/2018 | 1,150.00p | 1,170.50p | 1,127.50p | 1,147.00p | 12612062 |
11/09/2018 | 1,258.50p | 1,263.50p | 1,241.50p | 1,250.50p | 2269999 |
10/09/2018 | 1,255.50p | 1,262.08p | 1,243.50p | 1,260.50p | 3019836 |
07/09/2018 | 1,269.00p | 1,271.50p | 1,248.50p | 1,252.50p | 2267788 |
06/09/2018 | 1,273.00p | 1,287.00p | 1,266.50p | 1,268.50p | 3739912 |
05/09/2018 | 1,262.50p | 1,268.50p | 1,255.50p | 1,264.00p | 2345481 |
04/09/2018 | 1,260.50p | 1,274.00p | 1,260.50p | 1,266.00p | 2862944 |
03/09/2018 | 1,254.50p | 1,266.83p | 1,253.00p | 1,261.50p | 2696664 |
31/08/2018 | 1,254.00p | 1,269.50p | 1,250.50p | 1,253.00p | 3651660 |
30/08/2018 | 1,250.50p | 1,257.40p | 1,247.50p | 1,253.50p | 2303796 |
29/08/2018 | 1,264.50p | 1,272.50p | 1,247.00p | 1,250.50p | 2358797 |
28/08/2018 | 1,254.50p | 1,268.00p | 1,252.00p | 1,261.50p | 2478455 |
24/08/2018 | 1,251.00p | 1,256.50p | 1,246.50p | 1,250.50p | 1425309 |
23/08/2018 | 1,255.00p | 1,256.00p | 1,248.50p | 1,253.00p | 2195748 |
22/08/2018 | 1,253.50p | 1,255.50p | 1,249.00p | 1,253.00p | 3037371 |
21/08/2018 | 1,260.00p | 1,267.00p | 1,251.50p | 1,257.00p | 2947914 |
20/08/2018 | 1,263.50p | 1,267.50p | 1,256.00p | 1,262.00p | 1583055 |
17/08/2018 | 1,263.00p | 1,272.00p | 1,254.00p | 1,265.00p | 2392580 |
16/08/2018 | 1,259.00p | 1,267.00p | 1,254.00p | 1,264.00p | 1904569 |
15/08/2018 | 1,273.00p | 1,273.00p | 1,253.50p | 1,257.50p | 2149669 |
14/08/2018 | 1,273.00p | 1,280.50p | 1,269.50p | 1,269.50p | 2485808 |
13/08/2018 | 1,270.00p | 1,271.00p | 1,262.50p | 1,268.00p | 2349682 |
10/08/2018 | 1,278.00p | 1,280.50p | 1,270.00p | 1,270.50p | 2632277 |
09/08/2018 | 1,276.00p | 1,282.00p | 1,270.50p | 1,280.00p | 2831666 |
08/08/2018 | 1,260.00p | 1,277.50p | 1,258.70p | 1,276.00p | 2797848 |
07/08/2018 | 1,253.00p | 1,263.44p | 1,249.00p | 1,260.00p | 2863478 |
06/08/2018 | 1,260.00p | 1,260.50p | 1,248.00p | 1,252.00p | 2794148 |
03/08/2018 | 1,247.00p | 1,260.50p | 1,242.50p | 1,257.50p | 2966488 |
02/08/2018 | 1,247.50p | 1,255.00p | 1,237.04p | 1,241.00p | 3137136 |
01/08/2018 | 1,248.00p | 1,256.50p | 1,240.00p | 1,241.50p | 3789904 |
31/07/2018 | 1,254.00p | 1,262.50p | 1,238.50p | 1,250.00p | 3880706 |
30/07/2018 | 1,259.00p | 1,262.15p | 1,243.50p | 1,251.00p | 3434136 |
27/07/2018 | 1,242.50p | 1,273.00p | 1,239.00p | 1,263.50p | 3165423 |
26/07/2018 | 1,270.00p | 1,278.00p | 1,253.50p | 1,260.00p | 4533026 |
25/07/2018 | 1,339.00p | 1,347.00p | 1,269.15p | 1,338.50p | 3219102 |
24/07/2018 | 1,366.50p | 1,366.50p | 1,330.50p | 1,336.50p | 3383867 |
23/07/2018 | 1,361.50p | 1,371.00p | 1,352.00p | 1,362.50p | 3328463 |
20/07/2018 | 1,351.50p | 1,363.50p | 1,344.00p | 1,363.50p | 2543518 |
19/07/2018 | 1,350.00p | 1,358.00p | 1,334.00p | 1,352.00p | 4293984 |
18/07/2018 | 1,388.50p | 1,389.50p | 1,375.50p | 1,384.50p | 2995719 |
17/07/2018 | 1,366.00p | 1,384.00p | 1,365.50p | 1,384.00p | 2503528 |
16/07/2018 | 1,390.50p | 1,390.50p | 1,362.50p | 1,367.00p | 2362511 |
13/07/2018 | 1,395.00p | 1,401.50p | 1,385.50p | 1,387.00p | 1608002 |
12/07/2018 | 1,375.00p | 1,392.00p | 1,370.50p | 1,391.00p | 1953586 |
11/07/2018 | 1,371.00p | 1,376.00p | 1,365.00p | 1,372.00p | 1964803 |
10/07/2018 | 1,391.00p | 1,391.00p | 1,373.00p | 1,374.50p | 2801468 |
09/07/2018 | 1,403.00p | 1,405.00p | 1,386.50p | 1,393.50p | 2272558 |
06/07/2018 | 1,399.00p | 1,404.29p | 1,393.00p | 1,400.00p | 2448589 |
05/07/2018 | 1,381.00p | 1,398.50p | 1,376.00p | 1,398.50p | 2711450 |
04/07/2018 | 1,367.00p | 1,384.50p | 1,367.00p | 1,381.50p | 1618454 |
03/07/2018 | 1,362.50p | 1,376.00p | 1,358.50p | 1,372.50p | 2298475 |
02/07/2018 | 1,348.00p | 1,360.50p | 1,343.50p | 1,358.50p | 2184412 |
29/06/2018 | 1,360.00p | 1,367.50p | 1,353.00p | 1,355.00p | 3092474 |
28/06/2018 | 1,345.00p | 1,358.00p | 1,343.00p | 1,357.50p | 2650064 |
27/06/2018 | 1,350.50p | 1,354.00p | 1,340.67p | 1,348.50p | 3232031 |
26/06/2018 | 1,348.00p | 1,365.50p | 1,340.50p | 1,348.50p | 2194149 |
25/06/2018 | 1,345.00p | 1,351.50p | 1,339.00p | 1,342.00p | 2243048 |
22/06/2018 | 1,333.00p | 1,352.50p | 1,329.86p | 1,351.00p | 2177791 |
21/06/2018 | 1,346.50p | 1,354.00p | 1,333.00p | 1,333.00p | 2729189 |
20/06/2018 | 1,339.50p | 1,353.00p | 1,338.00p | 1,345.00p | 3653572 |
19/06/2018 | 1,336.00p | 1,353.00p | 1,333.00p | 1,349.50p | 3191368 |
18/06/2018 | 1,353.00p | 1,359.50p | 1,338.50p | 1,344.50p | 2088342 |
15/06/2018 | 1,356.50p | 1,360.00p | 1,344.25p | 1,350.00p | 6150121 |
14/06/2018 | 1,341.00p | 1,363.00p | 1,335.00p | 1,360.00p | 4397874 |
13/06/2018 | 1,354.00p | 1,356.00p | 1,342.00p | 1,346.00p | 2448476 |
12/06/2018 | 1,352.50p | 1,361.00p | 1,348.50p | 1,350.00p | 3303319 |
11/06/2018 | 1,349.00p | 1,351.50p | 1,338.50p | 1,348.00p | 3611784 |
08/06/2018 | 1,352.00p | 1,364.50p | 1,339.00p | 1,342.50p | 2291259 |
07/06/2018 | 1,364.00p | 1,365.50p | 1,349.50p | 1,356.50p | 2936010 |
06/06/2018 | 1,354.00p | 1,357.50p | 1,340.50p | 1,347.00p | 3070389 |
05/06/2018 | 1,373.00p | 13,581.00p | 1,350.50p | 1,350.50p | 3000188 |
04/06/2018 | 1,367.00p | 1,388.50p | 1,363.00p | 1,375.00p | 2625323 |
01/06/2018 | 1,374.50p | 1,377.00p | 1,361.50p | 1,363.00p | 3529270 |
31/05/2018 | 1,379.00p | 1,875.37p | 1.92p | 1,367.50p | 7254669 |
30/05/2018 | 1,375.00p | 1,378.50p | 1,362.50p | 1,371.50p | 5346873 |
29/05/2018 | 1,415.00p | 1,415.00p | 1,368.00p | 1,375.00p | 5008347 |
25/05/2018 | 1,400.00p | 1,430.50p | 1,391.50p | 1,421.50p | 4086833 |
24/05/2018 | 1,444.50p | 1,444.50p | 1,415.50p | 1,415.50p | 4462280 |
23/05/2018 | 1,426.00p | 1,449.50p | 1,423.00p | 1,440.50p | 3718233 |
22/05/2018 | 1,428.00p | 1,440.50p | 1,419.00p | 1,427.50p | 3843560 |
21/05/2018 | 1,420.50p | 1,432.50p | 1,417.50p | 1,427.50p | 2776339 |
18/05/2018 | 1,412.50p | 1,426.00p | 1,404.00p | 1,417.00p | 3541982 |
17/05/2018 | 1,391.00p | 1,413.50p | 1,390.50p | 1,409.50p | 3028180 |
16/05/2018 | 1,407.50p | 1,410.90p | 1,384.00p | 1,390.00p | 3466197 |
15/05/2018 | 1,409.00p | 1,419.50p | 1,399.00p | 1,399.50p | 3291211 |
14/05/2018 | 1,408.00p | 1,413.70p | 1,406.00p | 1,412.00p | 1930286 |
11/05/2018 | 1,405.00p | 1,406.50p | 1,397.00p | 1,406.50p | 2893077 |
10/05/2018 | 1,398.00p | 1,406.00p | 1,392.50p | 1,401.50p | 2419909 |
09/05/2018 | 1,385.00p | 1,405.00p | 1,377.50p | 1,404.00p | 2811597 |
08/05/2018 | 1,400.00p | 1,402.50p | 1,382.00p | 1,387.00p | 2909500 |
04/05/2018 | 1,392.00p | 1,399.80p | 1,307.56p | 1,395.50p | 2678629 |
03/05/2018 | 1,389.50p | 1,400.00p | 1,385.60p | 1,386.00p | 3438210 |
02/05/2018 | 1,382.00p | 1,402.60p | 1,377.50p | 1,392.00p | 5064523 |
01/05/2018 | 1,385.50p | 1,388.90p | 1,378.00p | 1,383.00p | 1543484 |
30/04/2018 | 1,385.00p | 1,389.50p | 1,375.00p | 1,381.00p | 2675470 |
27/04/2018 | 1,360.00p | 1,385.50p | 1,356.00p | 1,383.50p | 2869583 |
26/04/2018 | 1,346.50p | 1,358.50p | 1,330.50p | 1,358.00p | 2523856 |
25/04/2018 | 1,324.50p | 1,340.50p | 1,320.50p | 1,337.50p | 1810967 |
24/04/2018 | 1,320.00p | 1,339.00p | 1,320.00p | 1,328.00p | 2789336 |
23/04/2018 | 1,326.50p | 1,326.50p | 1,306.50p | 1,319.50p | 2140007 |
20/04/2018 | 1,331.00p | 1,334.50p | 1,316.00p | 1,327.50p | 2239766 |
19/04/2018 | 1,322.00p | 1,326.50p | 1,307.50p | 1,323.50p | 4109582 |
18/04/2018 | 1,308.00p | 1,329.00p | 1,304.50p | 1,322.50p | 3512028 |
17/04/2018 | 1,294.50p | 1,310.50p | 1,282.00p | 1,306.50p | 2991293 |
16/04/2018 | 1,310.50p | 1,311.25p | 1,290.50p | 1,295.50p | 2807489 |
13/04/2018 | 1,299.50p | 1,314.50p | 1,296.18p | 1,311.00p | 2848069 |
12/04/2018 | 1,292.50p | 1,300.50p | 1,289.00p | 1,296.50p | 2071317 |
11/04/2018 | 1,276.00p | 1,292.80p | 1,273.00p | 1,291.00p | 3235189 |
10/04/2018 | 1,305.00p | 1,311.00p | 1,274.50p | 1,281.50p | 4115707 |
09/04/2018 | 1,297.50p | 1,307.50p | 1,292.50p | 1,299.50p | 2626615 |
06/04/2018 | 1,289.00p | 1,303.00p | 1,280.50p | 1,296.50p | 4336708 |
05/04/2018 | 1,278.00p | 1,280.00p | 1,262.00p | 1,275.00p | 3829117 |
04/04/2018 | 1,270.00p | 1,270.00p | 1,252.00p | 1,265.50p | 3578070 |
03/04/2018 | 1,267.00p | 1,274.00p | 1,257.50p | 1,260.50p | 2997939 |
29/03/2018 | 1,307.00p | 1,312.50p | 1,275.50p | 1,276.00p | 5605051 |
28/03/2018 | 1,260.50p | 1,294.00p | 1,255.63p | 1,294.00p | 3867475 |
27/03/2018 | 1,238.00p | 1,264.50p | 1,232.00p | 1,264.50p | 3583825 |
26/03/2018 | 1,234.50p | 1,239.00p | 1,223.00p | 1,227.50p | 2049189 |
23/03/2018 | 1,207.50p | 1,242.00p | 1,207.00p | 1,231.50p | 4131533 |
22/03/2018 | 1,218.00p | 1,225.50p | 1,208.50p | 1,213.00p | 2114026 |
21/03/2018 | 1,215.00p | 1,227.00p | 1,209.50p | 1,223.50p | 2500126 |
20/03/2018 | 1,216.50p | 1,227.00p | 1,210.00p | 1,212.00p | 2924853 |
19/03/2018 | 1,238.50p | 1,239.00p | 1,211.00p | 1,219.50p | 2908697 |
16/03/2018 | 1,225.50p | 1,246.50p | 1,225.50p | 1,239.00p | 8086670 |
15/03/2018 | 1,223.50p | 1,233.67p | 1,222.00p | 1,229.50p | 3230446 |
14/03/2018 | 1,223.00p | 1,235.50p | 1,220.00p | 1,225.00p | 2635483 |
13/03/2018 | 1,233.00p | 1,253.00p | 1,218.50p | 1,222.50p | 5146664 |
12/03/2018 | 1,268.00p | 1,269.50p | 1,223.03p | 1,233.50p | 4434516 |
09/03/2018 | 1,247.00p | 1,264.50p | 1,245.40p | 1,257.00p | 2915327 |
08/03/2018 | 1,231.00p | 1,253.00p | 1,229.00p | 1,247.50p | 3156789 |
07/03/2018 | 1,200.00p | 1,235.50p | 1,192.00p | 1,232.50p | 5575485 |
06/03/2018 | 1,220.00p | 1,228.50p | 1,206.00p | 1,215.00p | 3863621 |
05/03/2018 | 1,214.50p | 1,217.50p | 1,205.47p | 1,215.50p | 2750041 |
02/03/2018 | 1,213.00p | 1,226.00p | 1,211.00p | 1,214.00p | 3733169 |
01/03/2018 | 1,224.00p | 1,231.50p | 1,210.50p | 1,221.00p | 3844396 |
28/02/2018 | 1,233.00p | 1,239.50p | 1,223.50p | 1,225.00p | 4788456 |
27/02/2018 | 1,254.00p | 1,260.00p | 1,239.00p | 1,241.00p | 2697783 |
26/02/2018 | 1,259.50p | 1,259.50p | 1,241.50p | 1,253.50p | 3414962 |
23/02/2018 | 1,236.00p | 1,257.00p | 1,227.00p | 1,251.50p | 3057190 |
22/02/2018 | 1,218.00p | 1,238.00p | 1,211.50p | 1,236.00p | 3216813 |
21/02/2018 | 1,210.50p | 1,221.50p | 1,203.50p | 1,219.50p | 3480418 |
20/02/2018 | 1,203.50p | 1,216.00p | 1,203.00p | 1,213.00p | 2725529 |
19/02/2018 | 1,201.00p | 1,205.00p | 1,194.00p | 1,201.50p | 1760015 |
16/02/2018 | 1,197.00p | 1,203.50p | 1,194.50p | 1,200.00p | 3306869 |
15/02/2018 | 1,194.50p | 1,197.00p | 1,180.50p | 1,188.50p | 3093869 |
14/02/2018 | 1,188.00p | 1,193.50p | 1,178.00p | 1,191.00p | 5118475 |
13/02/2018 | 1,182.50p | 1,188.00p | 1,176.50p | 1,185.00p | 4396151 |
12/02/2018 | 1,199.50p | 1,205.50p | 1,178.00p | 1,182.00p | 3261106 |
09/02/2018 | 1,200.00p | 1,202.00p | 1,182.00p | 1,189.50p | 4096761 |
08/02/2018 | 1,212.00p | 1,220.50p | 1,200.50p | 1,205.50p | 4210318 |
07/02/2018 | 1,203.50p | 1,225.00p | 1,192.00p | 1,219.00p | 3709285 |
06/02/2018 | 1,216.50p | 1,226.50p | 1,191.50p | 1,191.50p | 6926630 |
05/02/2018 | 1,252.50p | 1,267.00p | 1,239.50p | 1,239.50p | 3345627 |
02/02/2018 | 1,276.00p | 1,280.00p | 1,254.47p | 1,261.50p | 2889849 |
01/02/2018 | 1,312.00p | 1,322.00p | 1,276.50p | 1,276.50p | 4485944 |
31/01/2018 | 1,305.00p | 1,319.00p | 1,293.00p | 1,304.50p | 6206709 |
30/01/2018 | 1,298.00p | 1,300.50p | 1,290.50p | 1,290.50p | 4530642 |
29/01/2018 | 1,283.50p | 1,302.50p | 1,280.00p | 1,300.00p | 4078206 |
26/01/2018 | 1,268.00p | 1,287.50p | 1,264.00p | 1,281.50p | 3864349 |
25/01/2018 | 1,277.50p | 1,284.50p | 1,262.03p | 1,262.50p | 3322847 |
24/01/2018 | 1,295.00p | 1,298.00p | 1,279.50p | 1,279.50p | 3728777 |
23/01/2018 | 1,300.00p | 1,304.50p | 1,276.03p | 1,295.00p | 4678566 |
22/01/2018 | 1,292.50p | 1,301.50p | 1,290.00p | 1,296.50p | 3490877 |
19/01/2018 | 1,306.50p | 1,307.00p | 1,288.50p | 1,291.00p | 4231585 |
18/01/2018 | 1,320.00p | 1,325.00p | 1,296.06p | 1,300.00p | 4816305 |
17/01/2018 | 1,336.00p | 1,346.50p | 1,321.00p | 1,342.00p | 4255216 |
16/01/2018 | 1,331.50p | 1,335.50p | 1,323.00p | 1,333.00p | 3233105 |
15/01/2018 | 1,321.00p | 1,335.50p | 1,313.56p | 1,330.00p | 3326189 |
12/01/2018 | 1,323.50p | 1,332.00p | 1,317.00p | 1,321.00p | 4707757 |
11/01/2018 | 1,310.00p | 1,326.75p | 1,307.00p | 1,318.00p | 4136274 |
10/01/2018 | 1,312.50p | 1,320.50p | 1,299.87p | 1,305.00p | 3751123 |
*Close Price adjusted for both dividends and splits