Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/10/2018 | 3,937.50p | 4,013.50p | 3,924.00p | 4,003.50p | 2091621 |
12/10/2018 | 3,945.00p | 3,974.00p | 3,928.50p | 3,931.00p | 3124703 |
11/10/2018 | 4,009.50p | 4,044.00p | 3,938.00p | 3,944.50p | 3513582 |
10/10/2018 | 4,047.50p | 4,053.24p | 4,019.00p | 4,036.00p | 1852075 |
09/10/2018 | 4,053.50p | 4,061.00p | 4,005.50p | 4,053.50p | 1894683 |
08/10/2018 | 4,053.50p | 4,081.00p | 4,032.00p | 4,043.50p | 2042452 |
05/10/2018 | 4,122.50p | 4,130.00p | 4,032.50p | 4,053.00p | 3958940 |
04/10/2018 | 4,180.00p | 4,193.50p | 4,078.00p | 4,078.00p | 2649982 |
03/10/2018 | 4,219.00p | 4,234.50p | 4,197.50p | 4,224.00p | 2057036 |
02/10/2018 | 4,197.50p | 4,208.50p | 4,171.00p | 4,200.50p | 1991799 |
01/10/2018 | 4,206.50p | 4,251.00p | 4,191.00p | 4,227.50p | 1839846 |
28/09/2018 | 4,235.00p | 4,250.00p | 4,193.28p | 4,216.00p | 2923013 |
27/09/2018 | 4,172.00p | 4,239.00p | 4,160.00p | 4,232.00p | 1686364 |
26/09/2018 | 4,175.00p | 4,197.00p | 4,164.78p | 4,194.50p | 2385398 |
25/09/2018 | 4,202.00p | 4,216.50p | 4,169.00p | 4,180.00p | 2538897 |
24/09/2018 | 4,254.00p | 4,256.50p | 4,196.00p | 4,202.00p | 1826585 |
21/09/2018 | 4,214.50p | 4,285.50p | 4,208.00p | 4,269.00p | 7195819 |
20/09/2018 | 4,139.00p | 4,202.50p | 4,130.00p | 4,202.50p | 2465185 |
19/09/2018 | 4,231.50p | 4,232.00p | 4,132.50p | 4,144.50p | 3414382 |
18/09/2018 | 4,255.00p | 4,273.00p | 4,237.00p | 4,237.50p | 2065648 |
17/09/2018 | 4,246.50p | 4,262.50p | 4,225.00p | 4,253.50p | 1955448 |
14/09/2018 | 4,290.50p | 4,296.00p | 4,259.00p | 4,262.50p | 1590742 |
13/09/2018 | 4,312.00p | 4,319.50p | 4,255.50p | 4,276.00p | 2214626 |
12/09/2018 | 4,290.50p | 4,336.00p | 4,259.00p | 4,325.00p | 2049342 |
11/09/2018 | 4,267.00p | 4,300.72p | 4,248.00p | 4,300.00p | 2218850 |
10/09/2018 | 4,245.00p | 4,280.50p | 4,231.50p | 4,271.50p | 1818715 |
07/09/2018 | 4,227.00p | 4,259.50p | 4,209.00p | 4,245.00p | 2971358 |
06/09/2018 | 4,270.00p | 4,276.00p | 4,223.50p | 4,223.50p | 2208216 |
05/09/2018 | 4,347.00p | 4,352.00p | 4,262.00p | 4,283.00p | 3195597 |
04/09/2018 | 4,425.50p | 4,430.50p | 4,341.50p | 4,357.00p | 1930448 |
03/09/2018 | 4,404.50p | 4,429.56p | 4,390.00p | 4,418.50p | 1488236 |
31/08/2018 | 4,422.50p | 4,425.00p | 4,378.00p | 4,392.00p | 2670059 |
30/08/2018 | 4,429.00p | 4,447.06p | 4,420.50p | 4,434.50p | 1389718 |
29/08/2018 | 4,488.50p | 4,494.00p | 4,439.00p | 4,452.00p | 1698017 |
28/08/2018 | 4,484.00p | 4,503.66p | 4,461.50p | 4,486.00p | 1684151 |
24/08/2018 | 4,433.50p | 4,454.00p | 4,408.00p | 4,434.50p | 1466975 |
23/08/2018 | 4,443.00p | 4,452.56p | 4,423.50p | 4,432.50p | 1346667 |
22/08/2018 | 4,402.50p | 4,459.50p | 4,400.00p | 4,426.50p | 1353152 |
21/08/2018 | 4,441.00p | 4,488.23p | 4,403.50p | 4,416.00p | 1636201 |
20/08/2018 | 4,414.00p | 4,471.00p | 4,405.00p | 4,447.00p | 1435163 |
17/08/2018 | 4,402.50p | 4,437.88p | 4,392.00p | 4,415.00p | 1407361 |
16/08/2018 | 4,387.00p | 4,418.72p | 4,364.50p | 4,411.00p | 1355168 |
15/08/2018 | 4,391.50p | 4,402.50p | 4,345.00p | 4,376.50p | 1810932 |
14/08/2018 | 4,388.00p | 4,414.50p | 4,369.00p | 4,384.50p | 1513532 |
13/08/2018 | 4,366.50p | 4,382.00p | 4,338.00p | 4,369.50p | 1426518 |
10/08/2018 | 4,407.00p | 4,431.00p | 4,363.00p | 4,373.50p | 2104323 |
09/08/2018 | 4,438.00p | 4,447.28p | 4,416.50p | 4,434.00p | 1622657 |
08/08/2018 | 4,406.00p | 4,451.50p | 4,402.30p | 4,437.00p | 1612791 |
07/08/2018 | 4,407.50p | 4,424.50p | 4,376.00p | 4,400.00p | 1603078 |
06/08/2018 | 4,372.00p | 4,406.50p | 4,365.00p | 4,393.00p | 1254776 |
03/08/2018 | 4,355.00p | 4,377.00p | 4,331.00p | 4,369.50p | 1674373 |
02/08/2018 | 4,325.00p | 4,346.50p | 4,306.66p | 4,325.00p | 1928212 |
01/08/2018 | 4,360.00p | 4,380.50p | 4,329.50p | 4,355.00p | 2719578 |
31/07/2018 | 4,354.50p | 4,373.06p | 4,322.50p | 4,355.00p | 2631062 |
30/07/2018 | 4,309.00p | 4,353.00p | 4,303.00p | 4,328.50p | 1499319 |
27/07/2018 | 4,289.00p | 4,315.56p | 4,262.50p | 4,314.50p | 1865349 |
26/07/2018 | 4,292.50p | 4,299.50p | 4,262.50p | 4,279.50p | 1922920 |
25/07/2018 | 4,287.00p | 4,300.50p | 4,265.50p | 4,287.00p | 1790262 |
24/07/2018 | 4,313.00p | 4,327.00p | 4,270.50p | 4,288.00p | 2303016 |
23/07/2018 | 4,350.50p | 4,356.00p | 4,298.50p | 4,298.50p | 2445238 |
20/07/2018 | 4,345.00p | 4,408.00p | 4,344.00p | 4,361.50p | 3231365 |
19/07/2018 | 4,191.50p | 4,341.50p | 4,153.00p | 4,330.50p | 3183012 |
18/07/2018 | 4,225.50p | 4,248.22p | 4,182.37p | 4,203.00p | 2247921 |
17/07/2018 | 4,190.00p | 4,198.00p | 4,160.50p | 4,179.50p | 2376970 |
16/07/2018 | 4,200.00p | 4,211.00p | 4,154.00p | 4,195.00p | 2195179 |
13/07/2018 | 4,205.50p | 4,230.50p | 4,198.00p | 4,198.00p | 2068458 |
12/07/2018 | 4,184.50p | 4,196.21p | 4,174.50p | 4,191.50p | 2550037 |
11/07/2018 | 4,197.00p | 4,210.00p | 4,174.50p | 4,174.50p | 2518121 |
10/07/2018 | 4,207.00p | 4,219.00p | 4,171.50p | 4,197.00p | 2364578 |
09/07/2018 | 4,210.00p | 4,220.00p | 4,188.00p | 4,206.50p | 2110295 |
06/07/2018 | 4,213.50p | 4,244.00p | 4,197.00p | 4,209.00p | 1997240 |
05/07/2018 | 4,224.00p | 4,234.00p | 4,191.79p | 4,205.00p | 2275589 |
04/07/2018 | 4,212.50p | 4,237.21p | 4,192.50p | 4,219.50p | 1593878 |
03/07/2018 | 4,164.00p | 4,235.50p | 4,156.50p | 4,225.00p | 2911929 |
02/07/2018 | 4,159.00p | 4,205.75p | 4,159.00p | 4,161.00p | 2403274 |
29/06/2018 | 4,200.00p | 4,232.50p | 4,192.00p | 4,192.00p | 2641617 |
28/06/2018 | 4,147.00p | 4,193.50p | 4,147.00p | 4,165.00p | 2512861 |
27/06/2018 | 4,134.50p | 4,188.00p | 4,121.50p | 4,165.50p | 2604076 |
26/06/2018 | 4,126.50p | 4,155.00p | 4,113.58p | 4,131.00p | 1865868 |
25/06/2018 | 4,133.50p | 4,176.00p | 4,114.00p | 4,114.00p | 2328993 |
22/06/2018 | 4,082.50p | 4,145.00p | 4,082.50p | 4,133.50p | 2512941 |
21/06/2018 | 4,099.00p | 4,152.00p | 4,068.00p | 4,079.50p | 2522812 |
20/06/2018 | 4,065.50p | 4,128.50p | 4,059.00p | 4,076.50p | 2780074 |
19/06/2018 | 4,024.50p | 4,066.25p | 4,011.50p | 4,059.00p | 2644866 |
18/06/2018 | 4,072.00p | 4,085.50p | 4,032.50p | 4,042.50p | 1971434 |
15/06/2018 | 4,023.50p | 4,105.50p | 4,012.50p | 4,066.50p | 6160007 |
14/06/2018 | 4,122.50p | 4,166.50p | 3,961.90p | 4,033.50p | 7064462 |
13/06/2018 | 4,159.50p | 4,167.50p | 4,136.00p | 4,150.00p | 3225518 |
12/06/2018 | 4,163.00p | 4,183.50p | 4,144.50p | 4,154.50p | 2089251 |
11/06/2018 | 4,135.50p | 4,170.00p | 4,121.72p | 4,142.50p | 2145077 |
08/06/2018 | 4,068.50p | 4,135.50p | 4,068.50p | 4,115.50p | 2680382 |
07/06/2018 | 4,112.50p | 4,129.78p | 4,088.00p | 4,097.00p | 3188529 |
06/06/2018 | 4,155.00p | 4,161.27p | 4,074.50p | 4,092.00p | 3034327 |
05/06/2018 | 4,167.50p | 4,188.00p | 4,145.00p | 4,166.00p | 2880023 |
04/06/2018 | 4,169.50p | 4,210.50p | 4,146.00p | 4,175.50p | 2132664 |
01/06/2018 | 4,176.50p | 4,189.00p | 4,135.00p | 4,146.00p | 2496348 |
31/05/2018 | 4,209.00p | 4,217.00p | 4,145.50p | 4,146.50p | 3893209 |
30/05/2018 | 4,178.00p | 4,199.00p | 4,160.00p | 4,199.00p | 2574124 |
29/05/2018 | 4,161.00p | 4,195.50p | 4,150.00p | 4,170.50p | 3096665 |
25/05/2018 | 4,175.50p | 4,216.50p | 4,158.00p | 4,182.50p | 2639669 |
24/05/2018 | 4,195.50p | 4,207.00p | 4,169.50p | 4,169.50p | 2720937 |
23/05/2018 | 4,189.50p | 4,212.28p | 4,178.00p | 4,195.50p | 2447228 |
22/05/2018 | 4,185.00p | 4,205.00p | 4,163.50p | 4,187.50p | 2595968 |
21/05/2018 | 4,164.00p | 4,188.00p | 4,158.00p | 4,183.50p | 2262142 |
18/05/2018 | 4,100.00p | 4,159.00p | 4,081.50p | 4,138.00p | 2560852 |
17/05/2018 | 4,087.50p | 4,103.50p | 4,070.22p | 4,100.50p | 2483546 |
16/05/2018 | 4,095.50p | 4,110.00p | 4,064.50p | 4,093.00p | 3259095 |
15/05/2018 | 4,121.00p | 4,139.50p | 4,076.00p | 4,108.50p | 2717505 |
14/05/2018 | 4,136.50p | 4,178.50p | 4,132.00p | 4,137.50p | 2032783 |
11/05/2018 | 4,130.00p | 4,156.00p | 4,107.50p | 4,139.50p | 2210118 |
10/05/2018 | 4,089.50p | 4,150.50p | 4,083.00p | 4,140.00p | 2828597 |
09/05/2018 | 4,033.50p | 4,095.00p | 4,018.00p | 4,093.50p | 2957699 |
08/05/2018 | 3,981.50p | 4,096.00p | 3,981.50p | 4,053.50p | 3226915 |
04/05/2018 | 3,961.50p | 3,993.50p | 3,955.00p | 3,981.00p | 1993599 |
03/05/2018 | 3,955.50p | 3,973.00p | 3,943.00p | 3,955.00p | 1937577 |
02/05/2018 | 4,100.00p | 4,100.00p | 3,990.00p | 4,000.00p | 2514750 |
01/05/2018 | 4,070.50p | 4,085.00p | 4,050.50p | 4,062.50p | 767583 |
30/04/2018 | 4,073.00p | 4,115.61p | 4,052.50p | 4,077.50p | 2520508 |
27/04/2018 | 3,961.50p | 4,059.00p | 3,947.50p | 4,051.00p | 2284011 |
26/04/2018 | 3,946.50p | 3,968.00p | 3,924.00p | 3,953.50p | 1961715 |
25/04/2018 | 3,910.00p | 3,947.50p | 3,900.00p | 3,930.00p | 2024983 |
24/04/2018 | 3,872.00p | 3,931.00p | 3,856.00p | 3,920.00p | 2570242 |
23/04/2018 | 3,856.50p | 3,880.50p | 3,830.00p | 3,866.00p | 1821692 |
20/04/2018 | 3,878.50p | 3,909.00p | 3,860.00p | 3,872.50p | 2536688 |
19/04/2018 | 3,975.00p | 3,976.50p | 3,842.00p | 3,861.00p | 3473740 |
18/04/2018 | 3,935.00p | 3,971.50p | 3,912.50p | 3,946.50p | 2355809 |
17/04/2018 | 3,894.00p | 3,927.50p | 3,879.50p | 3,913.50p | 1713628 |
16/04/2018 | 3,936.00p | 3,945.00p | 3,893.75p | 3,908.50p | 1706467 |
13/04/2018 | 3,937.00p | 3,937.00p | 3,890.50p | 3,929.50p | 1722490 |
12/04/2018 | 3,937.50p | 3,947.50p | 3,904.00p | 3,924.50p | 1290799 |
11/04/2018 | 3,914.00p | 3,950.00p | 3,889.00p | 3,943.50p | 1702290 |
10/04/2018 | 3,997.50p | 3,998.50p | 3,937.00p | 3,945.50p | 2107412 |
09/04/2018 | 4,015.50p | 4,021.00p | 3,963.00p | 3,978.50p | 1859829 |
06/04/2018 | 4,021.50p | 4,040.00p | 4,001.50p | 4,014.00p | 1673332 |
05/04/2018 | 4,008.50p | 4,034.50p | 3,912.00p | 4,030.50p | 1730185 |
04/04/2018 | 3,912.00p | 3,968.00p | 3,888.00p | 3,964.50p | 2186283 |
03/04/2018 | 3,910.00p | 3,939.78p | 3,902.72p | 3,910.50p | 2030057 |
29/03/2018 | 3,942.00p | 3,988.50p | 3,899.50p | 3,955.50p | 3271698 |
28/03/2018 | 3,755.50p | 3,915.50p | 3,743.00p | 3,915.50p | 3775067 |
27/03/2018 | 3,738.00p | 3,754.00p | 3,712.00p | 3,739.00p | 2171247 |
26/03/2018 | 3,746.50p | 3,749.50p | 3,695.00p | 3,695.00p | 2368250 |
23/03/2018 | 3,717.00p | 3,755.50p | 3,714.50p | 3,734.50p | 2128016 |
22/03/2018 | 3,723.50p | 3,755.50p | 3,703.50p | 3,748.50p | 2058021 |
21/03/2018 | 3,762.00p | 3,788.50p | 3,728.50p | 3,734.00p | 1770628 |
20/03/2018 | 3,774.50p | 3,778.00p | 3,740.00p | 3,767.50p | 1601980 |
19/03/2018 | 3,826.50p | 3,826.50p | 3,745.50p | 3,776.00p | 1943170 |
16/03/2018 | 3,763.00p | 3,788.50p | 3,749.50p | 3,787.00p | 3799277 |
15/03/2018 | 3,826.00p | 3,831.00p | 3,743.00p | 3,756.00p | 3310746 |
14/03/2018 | 3,792.50p | 3,840.50p | 3,784.50p | 3,820.50p | 3079230 |
13/03/2018 | 3,890.50p | 3,891.00p | 3,785.00p | 3,803.50p | 2528997 |
12/03/2018 | 3,920.00p | 3,927.50p | 3,873.00p | 3,881.50p | 1707050 |
09/03/2018 | 3,883.50p | 3,915.50p | 3,868.50p | 3,894.50p | 2107308 |
08/03/2018 | 3,781.50p | 3,893.00p | 3,781.50p | 3,880.00p | 2130725 |
07/03/2018 | 3,739.00p | 3,815.55p | 3,726.50p | 3,788.50p | 2631450 |
06/03/2018 | 3,785.50p | 3,795.13p | 3,739.50p | 3,739.50p | 2253348 |
05/03/2018 | 3,714.50p | 3,762.50p | 3,696.00p | 3,759.50p | 1642421 |
02/03/2018 | 3,705.00p | 3,730.00p | 3,698.50p | 3,712.50p | 2258828 |
01/03/2018 | 3,737.00p | 3,747.00p | 3,678.50p | 3,710.50p | 2871921 |
28/02/2018 | 3,728.00p | 3,772.00p | 3,728.00p | 3,733.50p | 4201911 |
27/02/2018 | 3,839.50p | 3,856.00p | 3,744.50p | 3,752.00p | 1897618 |
26/02/2018 | 3,776.00p | 3,854.00p | 3,768.00p | 3,831.50p | 2016320 |
23/02/2018 | 3,738.50p | 3,781.23p | 3,714.50p | 3,760.50p | 2090724 |
22/02/2018 | 3,706.50p | 3,754.94p | 3,687.50p | 3,738.50p | 2772982 |
21/02/2018 | 3,733.00p | 3,754.73p | 3,707.00p | 3,730.50p | 2239392 |
20/02/2018 | 3,736.50p | 3,759.50p | 3,709.72p | 3,744.00p | 2293507 |
19/02/2018 | 3,794.50p | 3,801.00p | 3,729.00p | 3,732.00p | 1437497 |
16/02/2018 | 3,800.00p | 3,834.00p | 3,780.00p | 3,801.50p | 1998167 |
15/02/2018 | 3,799.50p | 3,800.00p | 3,735.00p | 3,780.00p | 2937061 |
14/02/2018 | 3,805.00p | 3,829.50p | 3,771.50p | 3,792.00p | 3359303 |
13/02/2018 | 3,825.00p | 3,837.50p | 3,791.00p | 3,791.00p | 2046465 |
12/02/2018 | 3,811.50p | 3,837.00p | 3,788.50p | 3,829.00p | 2101833 |
09/02/2018 | 3,807.00p | 3,821.00p | 3,762.28p | 3,783.00p | 2720924 |
08/02/2018 | 3,843.00p | 3,870.50p | 3,804.50p | 3,820.50p | 2988261 |
07/02/2018 | 3,847.50p | 3,900.00p | 3,827.50p | 3,892.00p | 2974807 |
06/02/2018 | 3,855.50p | 3,911.50p | 3,824.50p | 3,824.50p | 3499782 |
05/02/2018 | 3,995.00p | 3,997.92p | 3,947.00p | 3,947.00p | 2676970 |
02/02/2018 | 4,024.00p | 4,067.50p | 4,005.00p | 4,039.00p | 2614271 |
01/02/2018 | 4,060.00p | 4,063.50p | 3,955.00p | 4,032.00p | 2769910 |
31/01/2018 | 4,002.50p | 4,035.00p | 3,975.00p | 4,000.00p | 2548036 |
30/01/2018 | 3,951.50p | 4,000.50p | 3,938.00p | 3,981.50p | 2689648 |
29/01/2018 | 3,998.50p | 3,998.50p | 3,947.50p | 3,965.00p | 2324371 |
26/01/2018 | 4,007.00p | 4,035.00p | 3,986.00p | 3,994.00p | 2677726 |
25/01/2018 | 4,022.50p | 4,046.00p | 3,973.50p | 3,996.00p | 3739549 |
24/01/2018 | 4,081.00p | 4,087.50p | 4,036.50p | 4,036.50p | 2921083 |
23/01/2018 | 4,094.50p | 4,105.50p | 4,076.50p | 4,090.00p | 2554897 |
22/01/2018 | 4,080.50p | 4,098.00p | 4,065.00p | 4,070.00p | 2249112 |
19/01/2018 | 4,024.00p | 4,110.00p | 4,012.50p | 4,108.00p | 4929900 |
18/01/2018 | 4,022.00p | 4,031.18p | 3,982.00p | 4,020.00p | 3553286 |
17/01/2018 | 3,992.50p | 4,051.50p | 3,949.50p | 4,020.00p | 3231879 |
16/01/2018 | 4,008.00p | 4,017.50p | 3,978.50p | 3,990.00p | 2094335 |
15/01/2018 | 3,985.50p | 4,014.50p | 3,977.50p | 4,000.00p | 1440561 |
12/01/2018 | 3,997.00p | 4,002.00p | 3,945.50p | 3,984.00p | 3230640 |
11/01/2018 | 4,006.00p | 4,040.50p | 3,999.50p | 4,008.50p | 1953175 |
10/01/2018 | 4,063.50p | 4,076.50p | 3,980.00p | 4,005.50p | 2144002 |
09/01/2018 | 4,093.50p | 4,099.00p | 4,067.63p | 4,084.00p | 1890515 |
08/01/2018 | 4,078.00p | 4,103.00p | 4,069.50p | 4,091.50p | 1880017 |
05/01/2018 | 4,034.00p | 4,092.50p | 4,034.00p | 4,092.50p | 2343047 |
04/01/2018 | 4,060.00p | 4,081.50p | 4,042.50p | 4,071.00p | 2649720 |
03/01/2018 | 4,042.00p | 4,066.50p | 4,007.00p | 4,058.50p | 1365578 |
02/01/2018 | 4,122.50p | 4,125.50p | 4,038.00p | 4,045.00p | 1814794 |
*Close Price adjusted for both dividends and splits