Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
31/07/2019 | 2,594.00p | 2,600.00p | 2,546.00p | 2,546.00p | 448361 |
30/07/2019 | 2,648.00p | 2,689.00p | 2,579.00p | 2,593.00p | 430764 |
29/07/2019 | 2,712.00p | 2,754.00p | 2,712.00p | 2,747.00p | 237044 |
26/07/2019 | 2,712.00p | 2,742.00p | 2,712.00p | 2,734.00p | 189235 |
25/07/2019 | 2,763.00p | 2,774.00p | 2,720.00p | 2,720.00p | 216052 |
24/07/2019 | 2,777.00p | 2,780.00p | 2,737.00p | 2,737.00p | 346439 |
23/07/2019 | 2,711.00p | 2,766.00p | 2,711.00p | 2,750.00p | 120965 |
22/07/2019 | 2,675.00p | 2,718.00p | 2,669.00p | 2,704.00p | 137447 |
19/07/2019 | 2,681.00p | 2,708.00p | 2,677.00p | 2,688.00p | 161803 |
18/07/2019 | 2,709.00p | 2,724.00p | 2,670.00p | 2,673.00p | 196983 |
17/07/2019 | 2,733.00p | 2,770.00p | 2,715.00p | 2,744.00p | 274761 |
16/07/2019 | 2,701.00p | 2,729.00p | 2,681.00p | 2,726.00p | 252221 |
15/07/2019 | 2,674.00p | 2,704.00p | 2,669.00p | 2,687.00p | 220424 |
12/07/2019 | 2,594.00p | 2,678.00p | 2,594.00p | 2,658.00p | 288367 |
11/07/2019 | 2,581.00p | 2,631.00p | 2,581.00p | 2,609.00p | 393725 |
10/07/2019 | 2,635.00p | 2,635.00p | 2,593.00p | 2,593.00p | 334005 |
09/07/2019 | 2,684.00p | 2,687.00p | 2,618.00p | 2,620.00p | 320576 |
08/07/2019 | 2,682.00p | 2,725.00p | 2,669.00p | 2,669.00p | 368692 |
05/07/2019 | 2,750.00p | 2,802.00p | 2,673.00p | 2,717.00p | 524071 |
04/07/2019 | 2,884.00p | 2,904.00p | 2,882.00p | 2,887.00p | 103499 |
03/07/2019 | 2,849.00p | 2,898.00p | 2,849.00p | 2,898.00p | 91464 |
02/07/2019 | 2,905.00p | 2,914.00p | 2,859.00p | 2,880.00p | 180513 |
01/07/2019 | 2,925.00p | 2,932.00p | 2,881.00p | 2,882.00p | 231010 |
28/06/2019 | 2,826.00p | 2,898.00p | 2,826.00p | 2,878.00p | 388863 |
27/06/2019 | 2,821.00p | 2,841.00p | 2,811.00p | 2,824.00p | 161738 |
26/06/2019 | 2,809.00p | 2,831.00p | 2,803.00p | 2,814.00p | 300547 |
25/06/2019 | 2,808.00p | 2,829.00p | 2,791.00p | 2,829.00p | 400033 |
24/06/2019 | 2,776.00p | 2,813.00p | 2,765.00p | 2,799.00p | 270315 |
21/06/2019 | 2,739.00p | 2,785.00p | 2,733.00p | 2,784.00p | 629897 |
20/06/2019 | 2,690.00p | 2,765.00p | 2,690.00p | 2,739.00p | 262355 |
19/06/2019 | 2,670.00p | 2,695.00p | 2,667.00p | 2,677.00p | 231453 |
18/06/2019 | 2,597.00p | 2,684.00p | 2,592.00p | 2,667.00p | 194229 |
17/06/2019 | 2,627.00p | 2,648.00p | 2,602.00p | 2,618.00p | 151756 |
14/06/2019 | 2,653.00p | 2,667.00p | 2,632.00p | 2,632.00p | 180413 |
13/06/2019 | 2,648.00p | 2,676.00p | 2,648.00p | 2,668.00p | 140448 |
12/06/2019 | 2,669.00p | 2,675.00p | 2,643.00p | 2,670.00p | 248186 |
11/06/2019 | 2,665.00p | 2,700.00p | 2,664.00p | 2,669.00p | 667708 |
10/06/2019 | 2,707.00p | 2,728.00p | 2,677.00p | 2,680.00p | 319425 |
07/06/2019 | 2,574.00p | 2,684.00p | 2,560.00p | 2,684.00p | 334448 |
06/06/2019 | 2,562.00p | 2,591.00p | 2,529.00p | 2,556.00p | 138911 |
05/06/2019 | 2,560.00p | 2,616.00p | 2,551.00p | 2,566.00p | 316359 |
04/06/2019 | 2,511.00p | 2,589.77p | 2,491.00p | 2,563.00p | 294315 |
03/06/2019 | 2,499.00p | 2,534.00p | 2,455.00p | 2,522.00p | 251048 |
31/05/2019 | 2,514.00p | 2,518.00p | 2,480.00p | 2,482.00p | 163728 |
30/05/2019 | 2,493.00p | 2,557.00p | 2,483.00p | 2,543.00p | 209172 |
29/05/2019 | 2,533.00p | 2,542.00p | 2,483.00p | 2,504.00p | 266638 |
28/05/2019 | 2,570.00p | 2,584.00p | 2,546.00p | 2,561.00p | 301601 |
24/05/2019 | 2,509.00p | 2,568.00p | 2,502.00p | 2,556.00p | 454460 |
23/05/2019 | 2,503.00p | 2,503.00p | 2,439.00p | 2,492.00p | 263790 |
22/05/2019 | 2,563.00p | 2,568.00p | 2,517.00p | 2,539.00p | 170647 |
21/05/2019 | 2,509.00p | 2,562.00p | 2,501.00p | 2,540.00p | 159071 |
20/05/2019 | 2,532.00p | 2,549.00p | 2,516.95p | 2,520.00p | 157953 |
17/05/2019 | 2,576.00p | 2,589.00p | 2,545.00p | 2,559.00p | 226226 |
16/05/2019 | 2,551.00p | 2,580.00p | 2,539.00p | 2,580.00p | 220048 |
15/05/2019 | 2,540.00p | 2,585.00p | 2,538.00p | 2,561.00p | 386791 |
14/05/2019 | 2,560.00p | 2,562.00p | 2,528.00p | 2,560.00p | 267196 |
13/05/2019 | 2,613.00p | 2,613.00p | 2,535.00p | 2,537.00p | 222299 |
10/05/2019 | 2,654.00p | 2,669.00p | 2,620.00p | 2,624.00p | 222873 |
09/05/2019 | 2,690.00p | 2,691.00p | 2,620.00p | 2,630.00p | 198313 |
08/05/2019 | 2,706.00p | 2,743.00p | 2,682.00p | 2,694.00p | 340632 |
07/05/2019 | 2,745.00p | 2,774.00p | 2,683.00p | 2,694.00p | 220873 |
03/05/2019 | 2,732.00p | 2,769.00p | 2,722.00p | 2,769.00p | 176847 |
02/05/2019 | 2,758.00p | 2,758.00p | 2,725.00p | 2,725.00p | 183748 |
01/05/2019 | 2,761.00p | 2,780.00p | 2,749.00p | 2,776.00p | 99259 |
30/04/2019 | 2,776.00p | 2,780.85p | 2,747.00p | 2,748.00p | 191251 |
29/04/2019 | 2,757.00p | 2,789.00p | 2,745.20p | 2,770.00p | 137470 |
26/04/2019 | 2,704.00p | 2,755.00p | 2,679.00p | 2,747.00p | 267067 |
25/04/2019 | 2,782.00p | 2,786.00p | 2,709.71p | 2,710.00p | 286054 |
24/04/2019 | 2,765.00p | 2,791.00p | 2,765.00p | 2,776.00p | 232072 |
23/04/2019 | 2,772.00p | 2,781.00p | 2,754.00p | 2,758.00p | 179326 |
18/04/2019 | 2,720.00p | 2,786.00p | 2,706.00p | 2,778.00p | 195245 |
17/04/2019 | 2,746.00p | 2,795.00p | 2,731.00p | 2,734.00p | 293340 |
16/04/2019 | 2,765.00p | 2,765.00p | 2,747.00p | 2,758.00p | 130412 |
15/04/2019 | 2,730.00p | 2,755.00p | 2,718.00p | 2,748.00p | 229590 |
12/04/2019 | 2,673.00p | 2,727.00p | 2,673.00p | 2,727.00p | 179969 |
11/04/2019 | 2,651.00p | 2,685.98p | 2,651.00p | 2,677.00p | 142777 |
10/04/2019 | 2,653.00p | 2,668.00p | 2,642.00p | 2,653.00p | 367253 |
09/04/2019 | 2,681.00p | 2,696.00p | 2,657.00p | 2,660.00p | 423867 |
08/04/2019 | 2,689.00p | 2,693.00p | 2,663.00p | 2,687.00p | 179726 |
05/04/2019 | 2,647.00p | 2,732.00p | 2,635.00p | 2,690.00p | 356158 |
04/04/2019 | 2,641.00p | 2,645.00p | 2,617.00p | 2,634.00p | 146291 |
03/04/2019 | 2,600.00p | 2,651.00p | 2,600.00p | 2,651.00p | 305812 |
02/04/2019 | 2,569.00p | 2,614.00p | 2,561.00p | 2,591.00p | 182727 |
01/04/2019 | 2,518.00p | 2,572.00p | 2,515.85p | 2,572.00p | 281451 |
29/03/2019 | 2,472.00p | 2,510.00p | 2,470.00p | 2,510.00p | 289929 |
28/03/2019 | 2,472.00p | 2,518.00p | 2,460.00p | 2,460.00p | 297232 |
27/03/2019 | 2,523.00p | 2,532.00p | 2,477.00p | 2,488.00p | 281786 |
26/03/2019 | 2,498.00p | 2,525.00p | 2,453.00p | 2,520.00p | 535091 |
25/03/2019 | 2,626.00p | 2,626.00p | 2,573.00p | 2,590.00p | 228629 |
22/03/2019 | 2,708.00p | 2,722.00p | 2,631.00p | 2,631.00p | 293452 |
21/03/2019 | 2,694.00p | 2,710.00p | 2,669.00p | 2,707.00p | 225766 |
20/03/2019 | 2,722.00p | 2,742.00p | 2,695.00p | 2,695.00p | 198410 |
19/03/2019 | 2,680.00p | 2,752.00p | 2,676.00p | 2,711.00p | 168340 |
18/03/2019 | 2,702.00p | 2,727.00p | 2,684.00p | 2,690.00p | 204672 |
15/03/2019 | 2,676.00p | 2,723.00p | 2,671.00p | 2,711.00p | 385677 |
14/03/2019 | 2,662.00p | 2,695.00p | 2,655.40p | 2,673.00p | 373380 |
13/03/2019 | 2,621.00p | 2,658.00p | 2,611.10p | 2,650.00p | 306212 |
12/03/2019 | 2,627.00p | 2,649.00p | 2,605.00p | 2,618.00p | 149998 |
11/03/2019 | 2,619.00p | 2,633.00p | 2,596.00p | 2,620.00p | 228183 |
08/03/2019 | 2,547.00p | 2,612.00p | 2,546.15p | 2,610.00p | 308718 |
07/03/2019 | 2,633.00p | 2,645.00p | 2,561.00p | 2,561.00p | 287785 |
06/03/2019 | 2,696.00p | 2,696.00p | 2,647.00p | 2,653.00p | 188958 |
05/03/2019 | 2,704.00p | 2,709.00p | 2,674.00p | 2,682.00p | 178708 |
04/03/2019 | 2,696.00p | 2,722.00p | 2,686.00p | 2,692.00p | 270198 |
01/03/2019 | 2,663.00p | 2,680.00p | 2,651.00p | 2,679.00p | 217493 |
28/02/2019 | 2,614.00p | 2,648.00p | 2,602.00p | 2,639.00p | 253626 |
27/02/2019 | 2,627.00p | 2,655.00p | 2,623.00p | 2,625.00p | 206819 |
26/02/2019 | 2,627.00p | 2,652.00p | 2,613.00p | 2,647.00p | 242615 |
25/02/2019 | 2,631.00p | 2,652.00p | 2,607.95p | 2,641.00p | 240571 |
22/02/2019 | 2,649.00p | 2,662.00p | 2,607.00p | 2,627.00p | 256168 |
21/02/2019 | 2,614.00p | 2,680.19p | 2,611.00p | 2,643.00p | 312265 |
20/02/2019 | 2,621.00p | 2,727.00p | 2,621.00p | 2,659.00p | 336824 |
19/02/2019 | 2,623.00p | 2,701.00p | 2,608.00p | 2,608.00p | 506183 |
18/02/2019 | 2,647.00p | 2,686.00p | 2,631.00p | 2,678.00p | 233858 |
15/02/2019 | 2,613.00p | 2,668.00p | 2,606.00p | 2,641.00p | 506450 |
14/02/2019 | 2,653.00p | 2,653.00p | 2,613.00p | 2,622.00p | 312355 |
13/02/2019 | 2,643.00p | 2,679.00p | 2,638.00p | 2,640.00p | 264116 |
12/02/2019 | 2,603.00p | 2,635.00p | 2,581.00p | 2,635.00p | 252897 |
11/02/2019 | 2,623.00p | 2,625.50p | 2,569.00p | 2,585.00p | 216713 |
08/02/2019 | 2,613.00p | 2,626.00p | 2,570.00p | 2,570.00p | 259443 |
07/02/2019 | 2,641.00p | 2,665.00p | 2,616.00p | 2,620.00p | 203784 |
06/02/2019 | 2,612.00p | 2,686.00p | 2,612.00p | 2,653.00p | 273728 |
05/02/2019 | 2,623.00p | 2,651.00p | 2,596.00p | 2,624.00p | 206482 |
04/02/2019 | 2,623.00p | 2,635.00p | 2,604.00p | 2,617.00p | 206818 |
01/02/2019 | 2,612.00p | 2,648.00p | 2,599.00p | 2,615.00p | 250554 |
31/01/2019 | 2,593.00p | 2,614.00p | 2,575.00p | 2,601.00p | 377682 |
30/01/2019 | 2,561.00p | 2,598.00p | 2,554.00p | 2,582.00p | 194635 |
29/01/2019 | 2,552.00p | 2,572.00p | 2,502.00p | 2,572.00p | 269917 |
28/01/2019 | 2,589.00p | 2,617.00p | 2,514.00p | 2,533.00p | 491349 |
25/01/2019 | 2,488.00p | 2,516.00p | 2,455.00p | 2,514.00p | 443407 |
24/01/2019 | 2,412.00p | 2,457.00p | 2,396.00p | 2,449.00p | 353750 |
23/01/2019 | 2,436.00p | 2,436.00p | 2,379.00p | 2,406.00p | 213002 |
22/01/2019 | 2,454.00p | 2,461.00p | 2,431.00p | 2,451.00p | 134369 |
21/01/2019 | 2,469.00p | 2,469.00p | 2,432.00p | 2,446.00p | 136717 |
18/01/2019 | 2,415.00p | 2,457.00p | 2,411.00p | 2,457.00p | 159661 |
17/01/2019 | 2,447.00p | 2,447.00p | 2,375.00p | 2,407.00p | 273474 |
16/01/2019 | 2,437.00p | 2,450.00p | 2,396.00p | 2,441.00p | 215041 |
15/01/2019 | 2,414.00p | 2,440.00p | 2,400.00p | 2,430.00p | 261529 |
14/01/2019 | 2,406.00p | 2,434.00p | 2,373.00p | 2,383.00p | 178144 |
11/01/2019 | 2,421.00p | 2,433.00p | 2,382.00p | 2,410.00p | 216094 |
10/01/2019 | 2,418.00p | 2,420.00p | 2,382.00p | 2,406.00p | 247622 |
09/01/2019 | 2,375.00p | 2,435.00p | 2,374.00p | 2,424.00p | 415732 |
08/01/2019 | 2,295.00p | 2,373.00p | 2,295.00p | 2,347.00p | 317551 |
07/01/2019 | 2,252.00p | 2,288.00p | 2,231.00p | 2,285.00p | 184152 |
04/01/2019 | 2,215.00p | 2,243.00p | 2,190.00p | 2,235.00p | 221859 |
03/01/2019 | 2,264.00p | 2,264.00p | 2,178.00p | 2,188.00p | 275968 |
02/01/2019 | 2,279.00p | 2,285.00p | 2,196.00p | 2,260.00p | 233922 |
31/12/2018 | 2,266.00p | 2,309.00p | 2,260.00p | 2,279.00p | 65444 |
28/12/2018 | 2,240.00p | 2,277.00p | 2,227.00p | 2,269.00p | 189341 |
27/12/2018 | 2,242.00p | 2,261.00p | 2,184.00p | 2,218.00p | 252404 |
24/12/2018 | 2,226.00p | 2,250.00p | 2,207.00p | 2,240.00p | 72927 |
21/12/2018 | 2,230.00p | 2,272.00p | 2,216.00p | 2,272.00p | 567064 |
20/12/2018 | 2,209.00p | 2,280.00p | 2,198.00p | 2,235.00p | 444061 |
19/12/2018 | 2,208.00p | 2,268.00p | 2,196.00p | 2,244.00p | 373371 |
18/12/2018 | 2,202.00p | 2,241.00p | 2,143.00p | 2,223.00p | 437227 |
17/12/2018 | 2,243.00p | 2,267.00p | 2,192.00p | 2,210.00p | 271590 |
14/12/2018 | 2,260.00p | 2,280.00p | 2,227.00p | 2,263.00p | 357080 |
13/12/2018 | 2,354.00p | 2,368.00p | 2,254.00p | 2,303.00p | 533500 |
12/12/2018 | 2,371.00p | 2,397.00p | 2,293.00p | 2,312.00p | 539039 |
11/12/2018 | 2,373.00p | 2,406.00p | 2,300.00p | 2,363.00p | 832670 |
10/12/2018 | 2,412.00p | 2,414.00p | 2,355.00p | 2,373.00p | 388436 |
07/12/2018 | 2,479.00p | 2,500.00p | 2,415.00p | 2,425.00p | 364951 |
06/12/2018 | 2,462.00p | 2,470.00p | 2,412.96p | 2,437.00p | 734479 |
05/12/2018 | 2,371.00p | 2,515.00p | 2,360.00p | 2,486.00p | 811812 |
04/12/2018 | 2,502.00p | 2,529.00p | 2,393.00p | 2,393.00p | 478911 |
03/12/2018 | 2,436.00p | 2,568.00p | 2,436.00p | 2,495.00p | 418772 |
30/11/2018 | 2,418.00p | 2,436.00p | 2,381.00p | 2,394.00p | 500592 |
29/11/2018 | 2,476.00p | 2,507.00p | 2,432.00p | 2,436.00p | 376994 |
28/11/2018 | 2,364.00p | 2,465.00p | 2,362.00p | 2,465.00p | 418337 |
27/11/2018 | 2,359.00p | 2,385.00p | 2,334.00p | 2,369.00p | 299422 |
26/11/2018 | 2,333.00p | 2,375.00p | 2,329.00p | 2,369.00p | 638523 |
23/11/2018 | 2,375.00p | 2,375.00p | 2,297.00p | 2,331.00p | 193041 |
22/11/2018 | 2,361.00p | 2,369.00p | 2,298.00p | 2,336.00p | 498416 |
21/11/2018 | 2,310.00p | 2,350.00p | 2,295.00p | 2,328.00p | 441028 |
20/11/2018 | 2,104.00p | 2,399.00p | 2,104.00p | 2,365.00p | 1157494 |
19/11/2018 | 2,145.00p | 2,267.82p | 2,102.00p | 2,103.00p | 644684 |
16/11/2018 | 2,161.00p | 2,181.00p | 2,125.00p | 2,125.00p | 482377 |
15/11/2018 | 2,089.00p | 2,163.00p | 2,068.00p | 2,149.00p | 695143 |
14/11/2018 | 2,021.00p | 2,150.00p | 2,008.00p | 2,089.00p | 534357 |
13/11/2018 | 2,010.00p | 2,031.00p | 1,990.00p | 2,025.00p | 543493 |
12/11/2018 | 2,058.00p | 2,058.00p | 1,992.50p | 1,992.50p | 331455 |
09/11/2018 | 2,064.00p | 2,078.00p | 2,027.00p | 2,030.00p | 255602 |
08/11/2018 | 2,116.00p | 2,140.00p | 2,071.00p | 2,086.00p | 180350 |
07/11/2018 | 2,093.00p | 2,147.00p | 2,090.00p | 2,101.00p | 256204 |
06/11/2018 | 2,082.00p | 2,102.00p | 2,059.60p | 2,074.00p | 222546 |
05/11/2018 | 2,163.00p | 2,163.00p | 2,084.00p | 2,086.00p | 217450 |
02/11/2018 | 2,199.00p | 2,236.00p | 2,156.00p | 2,160.00p | 272507 |
01/11/2018 | 2,161.00p | 2,171.00p | 2,128.00p | 2,165.00p | 357050 |
31/10/2018 | 2,098.00p | 2,156.00p | 2,098.00p | 2,144.00p | 357705 |
30/10/2018 | 2,071.00p | 2,084.00p | 2,028.00p | 2,075.00p | 449323 |
29/10/2018 | 2,030.00p | 2,127.00p | 2,030.00p | 2,078.00p | 241160 |
26/10/2018 | 1,987.00p | 2,022.00p | 1,969.50p | 2,019.00p | 253273 |
25/10/2018 | 1,946.50p | 2,026.00p | 1,924.50p | 2,013.00p | 324241 |
24/10/2018 | 1,989.00p | 2,030.00p | 1,958.00p | 1,966.50p | 318423 |
23/10/2018 | 1,960.50p | 1,986.00p | 1,933.00p | 1,973.50p | 397619 |
22/10/2018 | 1,997.50p | 2,030.19p | 1,993.00p | 1,998.00p | 324174 |
19/10/2018 | 2,083.00p | 2,084.00p | 1,993.50p | 2,005.00p | 383661 |
18/10/2018 | 2,077.00p | 2,102.00p | 2,054.00p | 2,084.00p | 261161 |
17/10/2018 | 2,141.00p | 2,152.00p | 2,075.00p | 2,081.00p | 333981 |
16/10/2018 | 2,114.00p | 2,131.29p | 2,082.00p | 2,122.00p | 414809 |
*Close Price adjusted for both dividends and splits