Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/05/2020 | 4,112.00p | 4,150.00p | 4,086.00p | 4,131.00p | 1835223 |
14/05/2020 | 4,141.00p | 4,169.00p | 4,085.32p | 4,109.00p | 2950977 |
13/05/2020 | 4,188.00p | 4,245.00p | 4,159.00p | 4,214.00p | 2454658 |
12/05/2020 | 4,147.00p | 4,229.00p | 4,136.00p | 4,229.00p | 2379767 |
11/05/2020 | 4,117.00p | 4,175.00p | 4,093.00p | 4,173.00p | 2275395 |
07/05/2020 | 3,999.00p | 4,083.00p | 3,981.00p | 4,083.00p | 2236367 |
06/05/2020 | 4,044.00p | 4,069.00p | 4,011.00p | 4,018.00p | 1317030 |
05/05/2020 | 4,049.00p | 4,053.00p | 3,997.00p | 4,028.00p | 2121173 |
04/05/2020 | 4,066.00p | 4,094.00p | 4,009.18p | 4,054.00p | 1859966 |
01/05/2020 | 4,050.00p | 4,124.63p | 4,026.00p | 4,099.00p | 962709 |
30/04/2020 | 4,138.00p | 4,195.00p | 4,082.00p | 4,102.00p | 3540973 |
29/04/2020 | 4,063.00p | 4,119.00p | 4,035.00p | 4,104.00p | 1927382 |
28/04/2020 | 4,108.00p | 4,126.00p | 4,047.00p | 4,071.00p | 2299123 |
27/04/2020 | 4,124.00p | 4,157.95p | 4,083.00p | 4,102.00p | 1488383 |
24/04/2020 | 4,106.00p | 4,152.00p | 4,074.00p | 4,092.00p | 1933065 |
23/04/2020 | 4,075.00p | 4,197.00p | 3,999.00p | 4,167.00p | 3546617 |
22/04/2020 | 4,230.00p | 4,269.68p | 4,211.00p | 4,243.00p | 2104348 |
21/04/2020 | 4,280.00p | 4,327.00p | 4,187.00p | 4,200.00p | 2592072 |
20/04/2020 | 4,151.00p | 4,303.00p | 4,151.00p | 4,303.00p | 2139612 |
17/04/2020 | 4,229.00p | 4,240.00p | 4,095.00p | 4,115.00p | 3007588 |
16/04/2020 | 4,122.00p | 4,150.20p | 4,070.00p | 4,130.00p | 2741571 |
15/04/2020 | 4,171.00p | 4,264.51p | 4,105.00p | 4,136.00p | 2424290 |
14/04/2020 | 4,127.00p | 4,213.00p | 4,090.00p | 4,197.00p | 2290305 |
09/04/2020 | 4,101.00p | 4,152.00p | 4,030.00p | 4,124.00p | 2079937 |
08/04/2020 | 4,081.00p | 4,121.00p | 4,039.00p | 4,091.00p | 2383458 |
07/04/2020 | 4,183.00p | 4,221.00p | 4,121.00p | 4,163.00p | 2447457 |
06/04/2020 | 4,116.00p | 4,165.00p | 4,096.00p | 4,136.00p | 1809495 |
03/04/2020 | 4,044.00p | 4,072.00p | 4,004.00p | 4,037.00p | 2422135 |
02/04/2020 | 3,994.00p | 4,043.00p | 3,953.00p | 4,043.00p | 2719785 |
01/04/2020 | 3,974.00p | 4,013.00p | 3,907.00p | 3,994.00p | 3196769 |
31/03/2020 | 4,135.00p | 4,135.00p | 3,984.00p | 4,075.50p | 3982550 |
30/03/2020 | 3,928.00p | 4,016.00p | 3,842.00p | 4,016.00p | 2977276 |
27/03/2020 | 3,938.50p | 3,977.00p | 3,845.00p | 3,931.50p | 3396693 |
26/03/2020 | 3,938.50p | 4,023.50p | 3,885.00p | 4,023.50p | 4436559 |
25/03/2020 | 4,016.50p | 4,081.05p | 3,900.00p | 3,977.50p | 4654187 |
24/03/2020 | 3,958.00p | 3,997.50p | 3,840.00p | 3,997.50p | 4746879 |
23/03/2020 | 3,937.00p | 4,168.50p | 3,884.00p | 3,932.50p | 4285390 |
20/03/2020 | 4,464.00p | 4,531.01p | 4,026.00p | 4,138.50p | 6040170 |
19/03/2020 | 4,208.50p | 4,409.50p | 4,042.50p | 4,341.00p | 6044787 |
18/03/2020 | 4,010.50p | 4,299.00p | 3,943.50p | 4,103.00p | 6028102 |
17/03/2020 | 3,847.50p | 4,126.50p | 3,759.50p | 4,092.50p | 7066719 |
16/03/2020 | 3,703.50p | 3,804.50p | 3,583.50p | 3,726.00p | 5711962 |
13/03/2020 | 3,937.50p | 4,088.00p | 3,783.50p | 3,854.50p | 5129171 |
12/03/2020 | 3,968.00p | 3,995.50p | 3,770.00p | 3,851.50p | 5955637 |
11/03/2020 | 4,165.50p | 4,183.84p | 4,056.50p | 4,073.50p | 3884362 |
10/03/2020 | 4,207.00p | 4,251.00p | 4,058.50p | 4,078.00p | 3700180 |
09/03/2020 | 4,170.00p | 4,256.06p | 4,132.50p | 4,167.50p | 4358674 |
06/03/2020 | 4,412.00p | 4,491.50p | 4,323.50p | 4,352.00p | 3260413 |
05/03/2020 | 4,485.00p | 4,497.00p | 4,416.50p | 4,482.00p | 2957004 |
04/03/2020 | 4,403.50p | 4,460.50p | 4,380.00p | 4,459.50p | 2344278 |
03/03/2020 | 4,336.50p | 4,442.00p | 4,308.50p | 4,382.50p | 3313248 |
02/03/2020 | 4,295.00p | 4,334.50p | 4,185.50p | 4,320.00p | 5480481 |
28/02/2020 | 4,230.00p | 4,321.00p | 4,094.91p | 4,170.00p | 6095077 |
27/02/2020 | 4,337.50p | 4,415.00p | 4,294.50p | 4,321.00p | 3282677 |
26/02/2020 | 4,368.50p | 4,386.50p | 4,298.50p | 4,386.50p | 2604706 |
25/02/2020 | 4,476.00p | 4,492.00p | 4,384.50p | 4,392.50p | 2369048 |
24/02/2020 | 4,544.00p | 4,548.17p | 4,428.50p | 4,483.00p | 2230399 |
21/02/2020 | 4,587.00p | 4,600.50p | 4,553.50p | 4,593.00p | 1695719 |
20/02/2020 | 4,603.50p | 4,613.00p | 4,552.50p | 4,596.00p | 1563606 |
19/02/2020 | 4,629.00p | 4,656.50p | 4,608.00p | 4,625.00p | 1839113 |
18/02/2020 | 4,620.00p | 4,662.00p | 4,609.50p | 4,633.00p | 1532505 |
17/02/2020 | 4,630.00p | 4,646.78p | 4,612.00p | 4,630.00p | 1031670 |
14/02/2020 | 4,623.00p | 4,625.50p | 4,590.00p | 4,605.50p | 1426634 |
13/02/2020 | 4,644.50p | 4,730.00p | 4,572.00p | 4,612.00p | 1892119 |
12/02/2020 | 4,699.00p | 4,700.00p | 4,653.50p | 4,661.50p | 1499137 |
11/02/2020 | 4,693.50p | 4,728.00p | 4,673.00p | 4,688.00p | 1426345 |
10/02/2020 | 4,701.50p | 4,707.05p | 4,654.50p | 4,685.50p | 1271502 |
07/02/2020 | 4,692.00p | 4,710.00p | 4,668.00p | 4,696.00p | 1759516 |
06/02/2020 | 4,641.00p | 4,703.50p | 4,614.00p | 4,695.50p | 2108174 |
05/02/2020 | 4,570.00p | 4,639.50p | 4,554.00p | 4,636.00p | 1765840 |
04/02/2020 | 4,606.50p | 4,627.00p | 4,560.50p | 4,593.50p | 1710576 |
03/02/2020 | 4,548.50p | 4,602.00p | 4,530.50p | 4,580.00p | 2093055 |
31/01/2020 | 4,578.00p | 4,578.00p | 4,513.00p | 4,533.50p | 2145446 |
30/01/2020 | 4,477.00p | 4,539.50p | 4,460.00p | 4,527.50p | 2685471 |
29/01/2020 | 4,500.50p | 4,511.50p | 4,407.50p | 4,438.00p | 3176116 |
28/01/2020 | 4,455.50p | 4,517.50p | 4,450.00p | 4,500.50p | 2413328 |
27/01/2020 | 4,464.50p | 4,489.50p | 4,403.00p | 4,428.50p | 2744672 |
24/01/2020 | 4,419.00p | 4,485.50p | 4,401.50p | 4,474.00p | 2316514 |
23/01/2020 | 4,409.50p | 4,409.50p | 4,354.50p | 4,368.50p | 2206102 |
22/01/2020 | 4,414.50p | 4,425.62p | 4,378.50p | 4,387.00p | 2207190 |
21/01/2020 | 4,394.50p | 4,416.50p | 4,360.50p | 4,413.00p | 1771292 |
20/01/2020 | 4,420.00p | 4,421.50p | 4,383.50p | 4,400.50p | 880217 |
17/01/2020 | 4,350.00p | 4,403.50p | 4,329.50p | 4,400.00p | 2348261 |
16/01/2020 | 4,347.50p | 4,366.50p | 4,317.50p | 4,354.00p | 2057441 |
15/01/2020 | 4,327.00p | 4,366.00p | 4,318.00p | 4,352.00p | 2019782 |
14/01/2020 | 4,348.00p | 4,357.50p | 4,310.00p | 4,319.50p | 1739923 |
13/01/2020 | 4,331.50p | 4,347.72p | 4,310.50p | 4,343.00p | 1877294 |
10/01/2020 | 4,299.50p | 4,323.50p | 4,268.50p | 4,304.50p | 1307935 |
09/01/2020 | 4,264.50p | 4,299.50p | 4,255.00p | 4,281.00p | 1477288 |
08/01/2020 | 4,240.00p | 4,263.50p | 4,215.00p | 4,240.00p | 2008818 |
07/01/2020 | 4,325.00p | 4,345.50p | 4,279.50p | 4,287.50p | 2147908 |
06/01/2020 | 4,332.50p | 4,343.50p | 4,295.00p | 4,324.50p | 1320428 |
03/01/2020 | 4,314.00p | 4,360.00p | 4,307.50p | 4,357.00p | 1433854 |
02/01/2020 | 4,349.00p | 4,361.00p | 4,334.50p | 4,347.00p | 1363479 |
31/12/2019 | 4,367.00p | 4,406.50p | 4,337.00p | 4,350.50p | 502594 |
30/12/2019 | 4,426.00p | 4,430.22p | 4,372.50p | 4,373.00p | 953691 |
27/12/2019 | 4,395.50p | 4,429.00p | 4,372.50p | 4,416.00p | 1047155 |
24/12/2019 | 4,409.00p | 4,411.72p | 4,382.00p | 4,389.50p | 527391 |
23/12/2019 | 4,382.00p | 4,466.50p | 4,357.50p | 4,429.00p | 1599236 |
20/12/2019 | 4,351.50p | 4,378.50p | 4,333.50p | 4,367.00p | 3217541 |
19/12/2019 | 4,281.00p | 4,337.00p | 4,260.00p | 4,336.00p | 2383018 |
18/12/2019 | 4,260.50p | 4,343.75p | 4,260.50p | 4,278.50p | 2990685 |
17/12/2019 | 4,412.00p | 4,456.73p | 4,289.74p | 4,299.00p | 6370190 |
16/12/2019 | 4,557.50p | 4,652.00p | 4,546.00p | 4,630.50p | 2089418 |
13/12/2019 | 4,444.00p | 4,557.00p | 4,414.50p | 4,545.00p | 2556315 |
12/12/2019 | 4,517.50p | 4,555.00p | 4,505.00p | 4,529.50p | 1976471 |
11/12/2019 | 4,552.00p | 4,574.00p | 4,500.47p | 4,524.50p | 2005468 |
10/12/2019 | 4,563.50p | 4,574.50p | 4,480.00p | 4,548.50p | 1514344 |
09/12/2019 | 4,539.50p | 4,566.00p | 4,510.50p | 4,544.50p | 1180931 |
06/12/2019 | 4,497.00p | 4,552.50p | 4,462.50p | 4,551.00p | 1269182 |
05/12/2019 | 4,528.00p | 4,528.00p | 4,469.00p | 4,475.00p | 1314510 |
04/12/2019 | 4,517.50p | 4,534.50p | 4,495.00p | 4,520.50p | 1800807 |
03/12/2019 | 4,561.50p | 4,566.00p | 4,508.49p | 4,524.50p | 1645470 |
02/12/2019 | 4,604.50p | 4,622.50p | 4,529.50p | 4,542.00p | 2048377 |
29/11/2019 | 4,555.50p | 4,607.50p | 4,550.50p | 4,578.00p | 1346753 |
28/11/2019 | 4,553.00p | 4,581.50p | 4,533.50p | 4,571.50p | 536832 |
27/11/2019 | 4,580.00p | 4,600.00p | 4,546.50p | 4,562.50p | 1156826 |
26/11/2019 | 4,542.00p | 4,585.50p | 4,497.00p | 4,560.50p | 2933345 |
25/11/2019 | 4,509.00p | 4,521.00p | 4,478.00p | 4,518.50p | 1753287 |
22/11/2019 | 4,486.00p | 4,529.00p | 4,472.50p | 4,516.50p | 1795952 |
21/11/2019 | 4,528.00p | 4,528.00p | 4,475.50p | 4,495.00p | 1604380 |
20/11/2019 | 4,562.00p | 4,576.50p | 4,510.50p | 4,526.50p | 1354354 |
19/11/2019 | 4,557.00p | 4,587.00p | 4,544.97p | 4,557.50p | 1239056 |
18/11/2019 | 4,562.50p | 4,581.00p | 4,510.50p | 4,567.00p | 2021300 |
15/11/2019 | 4,589.50p | 4,611.50p | 4,535.50p | 4,568.00p | 2116838 |
14/11/2019 | 4,643.00p | 4,677.50p | 4,569.50p | 4,603.00p | 1455808 |
13/11/2019 | 4,594.00p | 4,643.50p | 4,594.00p | 4,625.50p | 1461772 |
12/11/2019 | 4,632.50p | 4,640.00p | 4,591.50p | 4,597.00p | 1597014 |
11/11/2019 | 4,675.00p | 4,697.78p | 4,583.50p | 4,613.00p | 1699765 |
08/11/2019 | 4,654.00p | 4,702.50p | 4,645.72p | 4,675.00p | 1276749 |
07/11/2019 | 4,702.00p | 4,706.12p | 4,629.00p | 4,654.50p | 1561473 |
06/11/2019 | 4,606.50p | 4,701.50p | 4,577.00p | 4,689.50p | 1430036 |
05/11/2019 | 4,584.00p | 4,615.50p | 4,558.50p | 4,605.50p | 1482612 |
04/11/2019 | 4,621.00p | 4,630.01p | 4,578.50p | 4,595.00p | 1542905 |
01/11/2019 | 4,633.00p | 4,664.50p | 4,602.50p | 4,612.00p | 1425132 |
31/10/2019 | 4,628.00p | 4,666.00p | 4,604.50p | 4,622.50p | 1829655 |
30/10/2019 | 4,600.50p | 4,670.00p | 4,567.50p | 4,652.00p | 1642661 |
29/10/2019 | 4,578.00p | 4,598.00p | 4,533.00p | 4,595.50p | 1850586 |
28/10/2019 | 4,611.50p | 4,611.50p | 4,557.50p | 4,557.50p | 1588149 |
25/10/2019 | 4,618.00p | 4,632.00p | 4,593.00p | 4,631.50p | 1576524 |
24/10/2019 | 4,560.50p | 4,631.50p | 4,552.50p | 4,631.50p | 2319182 |
23/10/2019 | 4,588.00p | 4,611.50p | 4,551.00p | 4,565.50p | 1589234 |
22/10/2019 | 4,526.00p | 4,601.00p | 4,508.00p | 4,585.50p | 1485935 |
21/10/2019 | 4,620.00p | 4,628.00p | 4,530.50p | 4,558.00p | 2047461 |
18/10/2019 | 4,620.00p | 4,647.50p | 4,581.50p | 4,626.00p | 2066633 |
17/10/2019 | 4,706.50p | 4,714.50p | 4,635.50p | 4,652.50p | 2711471 |
16/10/2019 | 4,576.50p | 4,654.50p | 4,576.50p | 4,608.50p | 2866073 |
15/10/2019 | 4,650.00p | 4,652.50p | 4,541.00p | 4,568.50p | 3023412 |
14/10/2019 | 4,665.00p | 4,683.50p | 4,633.00p | 4,645.00p | 1607779 |
11/10/2019 | 4,740.00p | 4,740.00p | 4,621.00p | 4,647.00p | 2935443 |
10/10/2019 | 4,860.00p | 4,861.00p | 4,776.50p | 4,779.50p | 1694999 |
09/10/2019 | 4,824.50p | 4,892.50p | 4,824.50p | 4,840.00p | 1859482 |
08/10/2019 | 4,852.00p | 4,898.00p | 4,832.50p | 4,836.50p | 2410624 |
07/10/2019 | 4,814.50p | 4,843.00p | 4,802.50p | 4,843.00p | 1640788 |
04/10/2019 | 4,816.00p | 4,825.50p | 4,767.00p | 4,801.50p | 2196668 |
03/10/2019 | 4,784.00p | 4,816.50p | 4,757.50p | 4,784.00p | 2521184 |
02/10/2019 | 4,909.50p | 4,923.50p | 4,785.50p | 4,785.50p | 2636887 |
01/10/2019 | 4,900.00p | 4,930.00p | 4,843.00p | 4,892.00p | 2805483 |
30/09/2019 | 4,921.50p | 4,934.00p | 4,864.50p | 4,890.00p | 2198499 |
27/09/2019 | 4,914.50p | 4,970.00p | 4,892.00p | 4,917.50p | 1767671 |
26/09/2019 | 4,838.00p | 4,936.00p | 4,818.00p | 4,903.00p | 2001391 |
25/09/2019 | 4,894.00p | 4,917.00p | 4,843.50p | 4,861.50p | 1825659 |
24/09/2019 | 4,858.50p | 4,916.50p | 4,838.00p | 4,904.50p | 1473468 |
23/09/2019 | 4,810.00p | 4,890.50p | 4,804.49p | 4,867.50p | 1656926 |
20/09/2019 | 4,910.00p | 4,910.00p | 4,795.00p | 4,795.00p | 5660766 |
19/09/2019 | 4,903.50p | 4,945.00p | 4,903.50p | 4,920.00p | 1783600 |
18/09/2019 | 4,928.00p | 4,949.00p | 4,905.00p | 4,929.00p | 1494421 |
17/09/2019 | 4,833.50p | 4,939.00p | 4,820.00p | 4,937.50p | 2036697 |
16/09/2019 | 4,869.00p | 4,913.50p | 4,849.50p | 4,849.50p | 1732610 |
13/09/2019 | 4,972.00p | 4,983.00p | 4,890.42p | 4,910.50p | 1822360 |
12/09/2019 | 4,992.00p | 5,030.00p | 4,940.50p | 5,003.00p | 2166932 |
11/09/2019 | 4,964.50p | 4,966.00p | 4,908.00p | 4,962.50p | 2531107 |
10/09/2019 | 5,037.00p | 5,078.98p | 4,938.00p | 4,953.50p | 3835367 |
09/09/2019 | 5,213.00p | 5,219.00p | 5,063.00p | 5,063.00p | 1661600 |
06/09/2019 | 5,182.00p | 5,224.00p | 5,161.00p | 5,190.00p | 1785690 |
05/09/2019 | 5,317.00p | 5,324.00p | 5,171.00p | 5,179.00p | 2646478 |
04/09/2019 | 5,333.00p | 5,333.00p | 5,262.00p | 5,307.00p | 1634811 |
03/09/2019 | 5,289.00p | 5,330.00p | 5,264.00p | 5,324.00p | 2048388 |
02/09/2019 | 5,228.00p | 5,308.00p | 5,205.00p | 5,271.00p | 1732803 |
30/08/2019 | 5,166.00p | 5,234.14p | 5,157.00p | 5,196.00p | 1923112 |
29/08/2019 | 5,124.00p | 5,248.82p | 5,093.00p | 5,150.00p | 1534713 |
28/08/2019 | 5,094.00p | 5,144.00p | 5,060.00p | 5,136.00p | 1939164 |
27/08/2019 | 5,030.00p | 5,095.00p | 4,991.50p | 5,095.00p | 2866659 |
23/08/2019 | 5,046.00p | 5,075.00p | 5,010.00p | 5,010.00p | 1120913 |
22/08/2019 | 5,098.00p | 5,126.00p | 5,011.00p | 5,025.00p | 2071423 |
21/08/2019 | 5,071.00p | 5,121.00p | 5,067.00p | 5,117.00p | 1334400 |
20/08/2019 | 5,110.00p | 5,167.00p | 5,067.00p | 5,070.00p | 1366101 |
19/08/2019 | 5,054.00p | 5,100.00p | 5,021.00p | 5,091.00p | 1592269 |
16/08/2019 | 5,000.00p | 5,015.00p | 4,950.00p | 5,011.00p | 1538878 |
15/08/2019 | 4,941.00p | 5,001.00p | 4,934.68p | 4,976.50p | 2040267 |
14/08/2019 | 4,927.50p | 4,974.76p | 4,909.69p | 4,967.00p | 2194603 |
13/08/2019 | 4,932.00p | 4,940.00p | 4,870.00p | 4,907.00p | 1939620 |
12/08/2019 | 4,906.50p | 4,937.04p | 4,878.00p | 4,927.50p | 1141586 |
09/08/2019 | 4,866.50p | 4,911.00p | 4,848.50p | 4,874.50p | 2165252 |
08/08/2019 | 4,844.50p | 4,867.00p | 4,811.00p | 4,867.00p | 1281147 |
07/08/2019 | 4,820.00p | 4,873.00p | 4,796.50p | 4,863.00p | 2331066 |
06/08/2019 | 4,849.00p | 4,907.45p | 4,819.50p | 4,826.00p | 1823954 |
05/08/2019 | 4,900.00p | 4,952.00p | 4,855.00p | 4,868.00p | 1805772 |
02/08/2019 | 5,036.00p | 5,042.00p | 4,920.50p | 4,939.50p | 2570406 |
01/08/2019 | 4,950.00p | 5,039.00p | 4,920.00p | 5,007.00p | 1813814 |
*Close Price adjusted for both dividends and splits