Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
31/07/2019 | 5,005.00p | 5,008.00p | 4,939.50p | 4,955.50p | 2259754 |
30/07/2019 | 5,025.00p | 5,071.05p | 5,013.00p | 5,039.00p | 1699420 |
29/07/2019 | 4,924.50p | 5,039.00p | 4,898.50p | 5,013.00p | 1834985 |
26/07/2019 | 4,918.50p | 4,928.00p | 4,854.00p | 4,899.00p | 2086165 |
25/07/2019 | 5,000.00p | 5,020.00p | 4,862.50p | 4,896.00p | 2559933 |
24/07/2019 | 5,040.00p | 5,056.00p | 4,987.50p | 4,998.00p | 1837227 |
23/07/2019 | 5,049.00p | 5,089.00p | 5,031.00p | 5,042.00p | 1480790 |
22/07/2019 | 5,005.00p | 5,043.00p | 4,977.50p | 5,030.00p | 1351004 |
19/07/2019 | 5,079.00p | 5,105.00p | 5,006.98p | 5,011.00p | 1992826 |
18/07/2019 | 5,081.00p | 5,091.00p | 5,043.00p | 5,065.00p | 1493634 |
17/07/2019 | 5,099.00p | 5,122.00p | 5,056.00p | 5,079.00p | 1536942 |
16/07/2019 | 5,030.00p | 5,108.00p | 5,016.00p | 5,091.00p | 1400189 |
15/07/2019 | 4,995.00p | 5,043.55p | 4,975.50p | 5,025.00p | 1262460 |
12/07/2019 | 5,017.00p | 5,021.94p | 4,967.50p | 5,003.00p | 1321445 |
11/07/2019 | 5,022.00p | 5,040.00p | 4,994.00p | 4,998.50p | 2567799 |
10/07/2019 | 5,023.00p | 5,038.00p | 4,970.00p | 5,022.00p | 1749104 |
09/07/2019 | 5,057.00p | 5,069.00p | 5,020.00p | 5,038.00p | 2034196 |
08/07/2019 | 5,062.00p | 5,084.00p | 5,040.00p | 5,061.00p | 1178906 |
05/07/2019 | 5,054.00p | 5,075.00p | 5,022.00p | 5,045.00p | 1353148 |
04/07/2019 | 5,079.00p | 5,091.94p | 5,031.00p | 5,062.00p | 1174686 |
03/07/2019 | 5,039.00p | 5,100.00p | 5,027.00p | 5,083.00p | 1747261 |
02/07/2019 | 4,907.50p | 5,016.00p | 4,894.00p | 5,016.00p | 2582478 |
01/07/2019 | 4,946.00p | 4,946.00p | 4,895.50p | 4,908.50p | 1440593 |
28/06/2019 | 4,884.50p | 4,894.50p | 4,857.00p | 4,894.50p | 1933414 |
27/06/2019 | 4,887.50p | 4,887.50p | 4,816.74p | 4,862.50p | 1736602 |
26/06/2019 | 4,922.50p | 4,947.00p | 4,886.00p | 4,891.50p | 1669372 |
25/06/2019 | 4,927.00p | 4,958.50p | 4,903.50p | 4,936.00p | 1246877 |
24/06/2019 | 4,899.50p | 4,959.00p | 4,885.00p | 4,951.50p | 1539703 |
21/06/2019 | 4,899.00p | 4,917.50p | 4,865.50p | 4,908.50p | 4718394 |
20/06/2019 | 4,943.00p | 4,969.50p | 4,910.50p | 4,913.00p | 1945148 |
19/06/2019 | 4,993.50p | 4,993.50p | 4,917.50p | 4,927.00p | 1933820 |
18/06/2019 | 4,977.00p | 5,038.00p | 4,955.00p | 4,983.50p | 1997278 |
17/06/2019 | 4,969.00p | 4,987.50p | 4,950.24p | 4,967.00p | 1428992 |
14/06/2019 | 4,936.50p | 4,976.50p | 4,924.50p | 4,973.50p | 1400566 |
13/06/2019 | 4,964.00p | 4,988.00p | 4,933.50p | 4,947.00p | 2237403 |
12/06/2019 | 4,920.00p | 4,983.00p | 4,891.00p | 4,972.50p | 1643678 |
11/06/2019 | 4,906.00p | 4,932.00p | 4,883.00p | 4,918.00p | 2380506 |
10/06/2019 | 4,923.50p | 4,923.50p | 4,882.50p | 4,899.00p | 1134265 |
07/06/2019 | 4,875.50p | 4,918.50p | 4,875.50p | 4,914.00p | 1759544 |
06/06/2019 | 4,867.00p | 4,891.50p | 4,847.50p | 4,880.00p | 1658999 |
05/06/2019 | 4,822.00p | 4,863.00p | 4,801.50p | 4,858.00p | 1800630 |
04/06/2019 | 4,857.00p | 4,858.00p | 4,803.00p | 4,814.50p | 1929906 |
03/06/2019 | 4,821.00p | 4,863.00p | 4,804.50p | 4,855.00p | 1780543 |
31/05/2019 | 4,860.00p | 4,870.00p | 4,825.50p | 4,837.00p | 1345118 |
30/05/2019 | 4,839.50p | 4,891.00p | 4,812.00p | 4,887.00p | 1192341 |
29/05/2019 | 4,833.00p | 4,840.00p | 4,787.50p | 4,840.00p | 1571836 |
28/05/2019 | 4,900.00p | 4,908.22p | 4,836.44p | 4,859.50p | 2771315 |
24/05/2019 | 4,857.00p | 4,900.00p | 4,834.00p | 4,883.50p | 1776129 |
23/05/2019 | 4,860.50p | 4,873.50p | 4,805.47p | 4,839.00p | 1799756 |
22/05/2019 | 4,764.50p | 4,857.50p | 4,761.50p | 4,857.00p | 2059346 |
21/05/2019 | 4,800.50p | 4,813.50p | 4,740.50p | 4,751.00p | 1235543 |
20/05/2019 | 4,800.00p | 4,808.50p | 4,742.50p | 4,787.50p | 1391979 |
17/05/2019 | 4,755.50p | 4,797.50p | 4,755.50p | 4,796.50p | 1094957 |
16/05/2019 | 4,693.00p | 4,775.00p | 4,670.00p | 4,775.00p | 1718288 |
15/05/2019 | 4,639.50p | 4,690.50p | 4,627.50p | 4,690.00p | 1321536 |
14/05/2019 | 4,667.50p | 4,667.50p | 4,614.00p | 4,640.50p | 1299142 |
13/05/2019 | 4,640.50p | 4,662.00p | 4,601.50p | 4,649.50p | 1597995 |
10/05/2019 | 4,620.50p | 4,641.00p | 4,596.00p | 4,609.50p | 1602619 |
09/05/2019 | 4,616.50p | 4,653.00p | 4,602.00p | 4,611.00p | 1416466 |
08/05/2019 | 4,601.50p | 4,647.00p | 4,585.00p | 4,629.00p | 3499538 |
07/05/2019 | 4,592.50p | 4,637.00p | 4,583.50p | 4,593.00p | 2538264 |
03/05/2019 | 4,635.00p | 4,659.25p | 4,591.00p | 4,603.00p | 1288471 |
02/05/2019 | 4,550.00p | 4,611.00p | 4,540.00p | 4,589.50p | 1937231 |
01/05/2019 | 4,695.00p | 4,699.50p | 4,630.00p | 4,630.00p | 1051147 |
30/04/2019 | 4,613.50p | 4,657.50p | 4,597.00p | 4,657.50p | 2232036 |
29/04/2019 | 4,587.00p | 4,621.00p | 4,546.00p | 4,610.00p | 1403735 |
26/04/2019 | 4,554.00p | 4,587.00p | 4,531.50p | 4,587.00p | 2007197 |
25/04/2019 | 4,539.00p | 4,557.50p | 4,517.50p | 4,553.00p | 1696034 |
24/04/2019 | 4,545.50p | 4,545.50p | 4,500.50p | 4,533.00p | 1626492 |
23/04/2019 | 4,468.00p | 4,536.86p | 4,464.50p | 4,527.50p | 2422150 |
18/04/2019 | 4,412.00p | 4,550.75p | 4,410.00p | 4,503.50p | 3013761 |
17/04/2019 | 4,380.50p | 4,381.50p | 4,314.00p | 4,378.00p | 2198979 |
16/04/2019 | 4,369.50p | 4,374.00p | 4,347.00p | 4,372.00p | 1614922 |
15/04/2019 | 4,356.00p | 4,371.48p | 4,335.00p | 4,346.00p | 1241848 |
12/04/2019 | 4,398.00p | 4,420.18p | 4,322.50p | 4,364.00p | 1669958 |
11/04/2019 | 4,382.50p | 4,422.50p | 4,377.00p | 4,393.00p | 1071256 |
10/04/2019 | 4,375.50p | 4,405.00p | 4,366.00p | 4,394.00p | 1481909 |
09/04/2019 | 4,400.00p | 4,420.00p | 4,370.50p | 4,418.50p | 1467822 |
08/04/2019 | 4,394.00p | 4,422.50p | 4,371.00p | 4,413.00p | 1266455 |
05/04/2019 | 4,391.50p | 4,420.00p | 4,368.00p | 4,402.00p | 1218726 |
04/04/2019 | 4,381.00p | 4,404.72p | 4,367.50p | 4,399.50p | 1442437 |
03/04/2019 | 4,385.50p | 4,387.50p | 4,322.50p | 4,384.50p | 2477798 |
02/04/2019 | 4,374.50p | 4,431.00p | 4,374.00p | 4,393.00p | 2092166 |
01/04/2019 | 4,410.00p | 4,414.50p | 4,344.00p | 4,355.00p | 1967188 |
29/03/2019 | 4,407.50p | 4,425.50p | 4,368.00p | 4,395.00p | 2195224 |
28/03/2019 | 4,351.00p | 4,406.50p | 4,351.00p | 4,400.50p | 1458465 |
27/03/2019 | 4,368.50p | 4,369.13p | 4,315.50p | 4,347.50p | 1540943 |
26/03/2019 | 4,345.50p | 4,376.50p | 4,317.00p | 4,350.50p | 1621404 |
25/03/2019 | 4,322.50p | 4,342.00p | 4,290.00p | 4,329.50p | 1423774 |
22/03/2019 | 4,370.00p | 4,383.50p | 4,316.50p | 4,329.50p | 1865047 |
21/03/2019 | 4,320.00p | 4,408.50p | 4,320.00p | 4,399.50p | 2306438 |
20/03/2019 | 4,267.50p | 4,316.50p | 4,263.50p | 4,292.00p | 2188470 |
19/03/2019 | 4,259.00p | 4,282.00p | 4,252.45p | 4,257.50p | 1666215 |
18/03/2019 | 4,275.00p | 4,284.00p | 4,252.00p | 4,266.00p | 1891128 |
15/03/2019 | 4,228.00p | 4,269.50p | 4,210.50p | 4,253.50p | 4038172 |
14/03/2019 | 4,140.00p | 4,211.50p | 4,120.50p | 4,193.00p | 2158703 |
13/03/2019 | 4,130.50p | 4,179.00p | 4,121.50p | 4,139.00p | 2140681 |
12/03/2019 | 4,090.00p | 4,147.00p | 4,021.50p | 4,138.50p | 2570744 |
11/03/2019 | 4,187.50p | 4,209.50p | 4,093.50p | 4,112.50p | 2135381 |
08/03/2019 | 4,111.00p | 4,184.50p | 4,111.00p | 4,161.00p | 1874485 |
07/03/2019 | 4,045.50p | 4,122.95p | 4,038.50p | 4,121.00p | 1967574 |
06/03/2019 | 4,093.00p | 4,093.00p | 4,038.50p | 4,046.00p | 1583893 |
05/03/2019 | 4,015.50p | 4,084.02p | 3,994.00p | 4,072.50p | 1943937 |
04/03/2019 | 3,982.50p | 4,020.00p | 3,968.50p | 3,999.50p | 1766116 |
01/03/2019 | 4,015.00p | 4,036.50p | 3,966.95p | 3,983.00p | 2721258 |
28/02/2019 | 3,960.00p | 4,012.50p | 3,960.00p | 4,008.00p | 3822311 |
27/02/2019 | 4,066.50p | 4,070.00p | 3,944.00p | 3,988.00p | 3788265 |
26/02/2019 | 4,129.50p | 4,143.50p | 4,071.50p | 4,117.00p | 2072560 |
25/02/2019 | 4,210.00p | 4,221.50p | 4,139.50p | 4,156.50p | 2294787 |
22/02/2019 | 4,237.50p | 4,248.00p | 4,175.50p | 4,190.00p | 2090816 |
21/02/2019 | 4,237.50p | 4,279.50p | 4,227.50p | 4,255.50p | 1683184 |
20/02/2019 | 4,221.50p | 4,243.00p | 4,198.50p | 4,236.00p | 1761807 |
19/02/2019 | 4,266.00p | 4,266.00p | 4,197.00p | 4,209.00p | 1583621 |
18/02/2019 | 4,236.00p | 4,269.00p | 4,217.50p | 4,257.00p | 1130630 |
15/02/2019 | 4,260.00p | 4,282.00p | 4,241.50p | 4,249.00p | 1768603 |
14/02/2019 | 4,256.00p | 4,267.50p | 4,231.00p | 4,250.50p | 2008425 |
13/02/2019 | 4,268.00p | 4,278.50p | 4,236.00p | 4,260.50p | 1997725 |
12/02/2019 | 4,216.50p | 4,256.50p | 4,206.00p | 4,256.50p | 1942548 |
11/02/2019 | 4,181.00p | 4,210.50p | 4,163.00p | 4,205.50p | 1860594 |
08/02/2019 | 4,178.50p | 4,206.50p | 4,153.50p | 4,176.50p | 1440816 |
07/02/2019 | 4,153.50p | 4,191.50p | 4,153.50p | 4,173.00p | 2106385 |
06/02/2019 | 4,200.00p | 4,219.00p | 4,165.50p | 4,170.00p | 1607503 |
05/02/2019 | 4,098.50p | 4,227.00p | 4,087.50p | 4,225.50p | 2303502 |
04/02/2019 | 4,045.00p | 4,134.00p | 4,045.00p | 4,103.50p | 1904359 |
01/02/2019 | 3,998.00p | 4,079.50p | 3,998.00p | 4,065.00p | 2388890 |
31/01/2019 | 3,995.00p | 4,034.00p | 3,904.94p | 3,984.50p | 3318294 |
30/01/2019 | 4,023.00p | 4,071.00p | 4,021.50p | 4,065.50p | 2508887 |
29/01/2019 | 3,957.50p | 4,031.00p | 3,947.50p | 4,027.00p | 2407114 |
28/01/2019 | 3,962.00p | 3,962.00p | 3,923.99p | 3,941.00p | 1657160 |
25/01/2019 | 3,994.50p | 4,013.00p | 3,973.50p | 3,975.50p | 1802025 |
24/01/2019 | 4,043.50p | 4,053.00p | 4,005.50p | 4,005.50p | 1627371 |
23/01/2019 | 4,014.00p | 4,064.00p | 3,991.00p | 4,032.00p | 1759621 |
22/01/2019 | 4,046.50p | 4,070.50p | 4,009.50p | 4,021.50p | 1815986 |
21/01/2019 | 4,053.50p | 4,082.50p | 4,037.50p | 4,054.50p | 1316393 |
18/01/2019 | 4,021.00p | 4,071.00p | 3,996.50p | 4,058.00p | 2058894 |
17/01/2019 | 3,997.50p | 4,038.50p | 3,989.50p | 4,022.00p | 1453309 |
16/01/2019 | 4,069.50p | 4,073.00p | 3,984.50p | 3,999.00p | 2165478 |
15/01/2019 | 4,036.50p | 4,091.06p | 4,029.50p | 4,078.50p | 1620209 |
14/01/2019 | 4,076.00p | 4,088.00p | 4,011.50p | 4,028.50p | 2276911 |
11/01/2019 | 4,097.00p | 4,150.00p | 4,086.50p | 4,100.00p | 2063443 |
10/01/2019 | 4,057.00p | 4,093.50p | 4,054.00p | 4,092.00p | 1627021 |
09/01/2019 | 4,105.00p | 4,118.50p | 4,070.50p | 4,096.00p | 2047939 |
08/01/2019 | 4,068.50p | 4,113.00p | 4,053.50p | 4,099.50p | 1910917 |
07/01/2019 | 4,141.50p | 4,145.50p | 4,072.50p | 4,105.00p | 1308043 |
04/01/2019 | 4,151.00p | 4,164.00p | 4,098.50p | 4,152.00p | 1742744 |
03/01/2019 | 4,128.00p | 4,153.00p | 4,098.00p | 4,121.50p | 1869185 |
02/01/2019 | 4,118.00p | 4,155.50p | 4,086.00p | 4,143.00p | 1678800 |
31/12/2018 | 4,081.50p | 4,128.00p | 4,077.00p | 4,108.50p | 1030297 |
28/12/2018 | 4,099.50p | 4,150.50p | 4,092.00p | 4,125.00p | 1812253 |
27/12/2018 | 4,155.00p | 4,170.50p | 4,046.00p | 4,080.00p | 2328419 |
24/12/2018 | 4,157.50p | 4,188.00p | 4,147.50p | 4,164.50p | 677981 |
21/12/2018 | 4,202.50p | 4,217.00p | 4,128.00p | 4,202.50p | 5510269 |
20/12/2018 | 4,205.00p | 4,235.50p | 4,186.44p | 4,204.00p | 2188518 |
19/12/2018 | 4,194.50p | 4,218.50p | 4,177.00p | 4,215.00p | 1509913 |
18/12/2018 | 4,228.00p | 4,238.50p | 4,179.50p | 4,210.00p | 2566036 |
17/12/2018 | 4,296.50p | 4,312.00p | 4,227.50p | 4,230.00p | 2437514 |
14/12/2018 | 4,338.00p | 4,344.00p | 4,291.00p | 4,320.00p | 1669033 |
13/12/2018 | 4,339.00p | 4,360.06p | 4,291.00p | 4,337.50p | 2201620 |
12/12/2018 | 4,347.00p | 4,383.00p | 4,319.00p | 4,319.00p | 2186217 |
11/12/2018 | 4,255.00p | 4,333.50p | 4,236.50p | 4,313.00p | 2553499 |
10/12/2018 | 4,229.00p | 4,313.50p | 4,218.00p | 4,249.50p | 2787640 |
07/12/2018 | 4,162.00p | 4,263.50p | 4,154.00p | 4,261.50p | 2419694 |
06/12/2018 | 4,221.00p | 4,254.50p | 4,148.44p | 4,171.50p | 2837625 |
05/12/2018 | 4,277.50p | 4,296.00p | 4,226.00p | 4,240.50p | 2184957 |
04/12/2018 | 4,250.50p | 4,303.84p | 4,250.50p | 4,295.00p | 3016329 |
03/12/2018 | 4,255.50p | 4,290.00p | 4,224.50p | 4,244.50p | 2464781 |
30/11/2018 | 4,264.00p | 4,284.00p | 4,233.00p | 4,243.50p | 9547598 |
29/11/2018 | 4,278.00p | 4,296.39p | 4,235.00p | 4,254.50p | 2674336 |
28/11/2018 | 4,273.50p | 4,293.50p | 4,217.00p | 4,258.00p | 2542159 |
27/11/2018 | 4,222.50p | 4,274.50p | 4,222.50p | 4,258.50p | 2787630 |
26/11/2018 | 4,288.00p | 4,300.00p | 4,197.00p | 4,198.50p | 2605794 |
23/11/2018 | 4,225.00p | 4,255.50p | 4,195.50p | 4,245.50p | 1842220 |
22/11/2018 | 4,258.00p | 4,320.50p | 4,229.50p | 4,230.50p | 2065486 |
21/11/2018 | 4,294.50p | 4,309.50p | 4,262.50p | 4,279.50p | 2432689 |
20/11/2018 | 4,251.00p | 4,308.00p | 4,240.50p | 4,270.00p | 3051469 |
19/11/2018 | 4,273.50p | 4,305.00p | 4,249.00p | 4,261.00p | 2516217 |
16/11/2018 | 4,250.00p | 4,292.50p | 4,222.50p | 4,273.00p | 3311451 |
15/11/2018 | 4,163.00p | 4,259.50p | 4,138.50p | 4,250.00p | 4731645 |
14/11/2018 | 4,156.00p | 4,176.50p | 4,125.50p | 4,139.00p | 3674651 |
13/11/2018 | 4,153.50p | 4,182.50p | 4,139.50p | 4,155.00p | 2670737 |
12/11/2018 | 4,173.50p | 4,180.00p | 4,142.50p | 4,158.00p | 2887914 |
09/11/2018 | 4,083.50p | 4,155.00p | 4,083.50p | 4,146.50p | 2637372 |
08/11/2018 | 4,107.00p | 4,114.50p | 4,070.22p | 4,077.00p | 2324269 |
07/11/2018 | 4,089.50p | 4,132.00p | 4,083.50p | 4,106.00p | 2244788 |
06/11/2018 | 4,095.50p | 4,095.50p | 4,055.00p | 4,081.00p | 2082461 |
05/11/2018 | 4,088.00p | 4,121.00p | 4,064.52p | 4,092.50p | 2050469 |
02/11/2018 | 4,139.00p | 4,139.00p | 4,057.00p | 4,079.50p | 2576675 |
01/11/2018 | 4,100.00p | 4,144.50p | 4,076.50p | 4,110.50p | 2595404 |
31/10/2018 | 4,247.00p | 4,247.00p | 4,140.50p | 4,146.50p | 3273670 |
30/10/2018 | 4,189.00p | 4,200.50p | 4,120.50p | 4,181.00p | 3026016 |
29/10/2018 | 4,131.50p | 4,175.50p | 4,121.00p | 4,160.00p | 2258091 |
26/10/2018 | 4,206.00p | 4,217.50p | 4,118.00p | 4,166.50p | 3175508 |
25/10/2018 | 4,200.00p | 4,240.00p | 4,170.50p | 4,237.50p | 2878708 |
24/10/2018 | 4,164.00p | 4,222.00p | 4,150.50p | 4,173.50p | 2736246 |
23/10/2018 | 4,083.00p | 4,184.00p | 4,077.50p | 4,130.50p | 3194991 |
22/10/2018 | 4,137.00p | 4,192.00p | 4,115.50p | 4,115.50p | 2631471 |
19/10/2018 | 4,001.00p | 4,150.00p | 4,001.00p | 4,110.50p | 3535026 |
18/10/2018 | 3,950.00p | 4,024.00p | 3,923.50p | 3,986.50p | 2566352 |
17/10/2018 | 4,028.00p | 4,046.00p | 3,992.00p | 4,024.00p | 2093483 |
16/10/2018 | 3,997.50p | 4,056.00p | 3,979.50p | 4,041.50p | 2119564 |
*Close Price adjusted for both dividends and splits