Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/09/2019 | 1,453.00p | 1,481.00p | 1,433.00p | 1,444.50p | 504616 |
30/08/2019 | 1,441.50p | 1,480.50p | 1,441.50p | 1,464.50p | 946599 |
29/08/2019 | 1,374.50p | 1,445.50p | 1,374.50p | 1,445.50p | 1001592 |
28/08/2019 | 1,394.50p | 1,394.50p | 1,367.50p | 1,386.50p | 960978 |
27/08/2019 | 1,351.00p | 1,402.50p | 1,335.00p | 1,389.00p | 1301083 |
23/08/2019 | 1,350.00p | 1,385.00p | 1,348.00p | 1,351.00p | 1511384 |
22/08/2019 | 1,313.00p | 1,346.50p | 1,301.00p | 1,335.00p | 771592 |
21/08/2019 | 1,303.00p | 1,339.00p | 1,303.00p | 1,319.00p | 750718 |
20/08/2019 | 1,316.00p | 1,331.50p | 1,294.50p | 1,294.50p | 481807 |
19/08/2019 | 1,286.00p | 1,318.00p | 1,286.00p | 1,318.00p | 497072 |
16/08/2019 | 1,250.00p | 1,280.50p | 1,250.00p | 1,277.00p | 612420 |
15/08/2019 | 1,303.00p | 1,303.00p | 1,249.00p | 1,261.50p | 890441 |
14/08/2019 | 1,345.00p | 1,345.00p | 1,287.00p | 1,287.50p | 2259271 |
13/08/2019 | 1,314.00p | 1,350.00p | 1,292.00p | 1,350.00p | 1034045 |
12/08/2019 | 1,349.00p | 1,362.61p | 1,321.00p | 1,321.00p | 932428 |
09/08/2019 | 1,353.00p | 1,361.50p | 1,337.00p | 1,344.50p | 680332 |
08/08/2019 | 1,348.50p | 1,364.00p | 1,339.50p | 1,363.00p | 1135591 |
07/08/2019 | 1,333.50p | 1,358.50p | 1,306.50p | 1,322.00p | 1250843 |
06/08/2019 | 1,318.00p | 1,342.50p | 1,302.50p | 1,324.00p | 1746883 |
05/08/2019 | 1,352.00p | 1,352.00p | 1,299.50p | 1,305.00p | 1111747 |
02/08/2019 | 1,420.00p | 1,430.50p | 1,369.00p | 1,376.00p | 1712603 |
01/08/2019 | 1,485.50p | 1,494.00p | 1,443.00p | 1,455.50p | 844623 |
31/07/2019 | 1,492.00p | 1,523.50p | 1,490.26p | 1,497.00p | 1108341 |
30/07/2019 | 1,500.00p | 1,516.00p | 1,458.00p | 1,492.50p | 1870016 |
29/07/2019 | 1,552.50p | 1,574.00p | 1,547.00p | 1,561.50p | 702465 |
26/07/2019 | 1,532.00p | 1,559.00p | 1,532.00p | 1,557.00p | 998287 |
25/07/2019 | 1,535.00p | 1,549.00p | 1,523.00p | 1,544.50p | 720846 |
24/07/2019 | 1,534.00p | 1,544.00p | 1,516.00p | 1,540.00p | 648141 |
23/07/2019 | 1,487.00p | 1,532.00p | 1,484.50p | 1,531.50p | 792051 |
22/07/2019 | 1,456.50p | 1,485.00p | 1,445.50p | 1,482.00p | 598327 |
19/07/2019 | 1,437.00p | 1,466.34p | 1,428.50p | 1,455.00p | 935722 |
18/07/2019 | 1,458.50p | 1,459.00p | 1,419.00p | 1,428.50p | 1113697 |
17/07/2019 | 1,520.00p | 1,526.50p | 1,456.00p | 1,467.50p | 1196601 |
16/07/2019 | 1,504.00p | 1,523.50p | 1,491.50p | 1,519.00p | 537855 |
15/07/2019 | 1,515.00p | 1,535.50p | 1,490.00p | 1,501.00p | 978084 |
12/07/2019 | 1,500.00p | 1,526.50p | 1,500.00p | 1,515.00p | 450361 |
11/07/2019 | 1,500.00p | 1,514.50p | 1,484.50p | 1,500.50p | 628502 |
10/07/2019 | 1,479.50p | 1,509.00p | 1,475.50p | 1,498.50p | 663212 |
09/07/2019 | 1,508.00p | 1,508.00p | 1,465.50p | 1,487.00p | 821258 |
08/07/2019 | 1,511.00p | 1,543.65p | 1,500.20p | 1,520.50p | 546664 |
05/07/2019 | 1,553.50p | 1,553.50p | 1,509.00p | 1,526.50p | 1087345 |
04/07/2019 | 1,525.50p | 1,563.00p | 1,523.00p | 1,552.50p | 846246 |
03/07/2019 | 1,550.50p | 1,550.50p | 1,515.50p | 1,525.00p | 1779151 |
02/07/2019 | 1,570.50p | 1,588.50p | 1,545.50p | 1,550.00p | 637308 |
01/07/2019 | 1,571.00p | 1,605.50p | 1,566.50p | 1,577.00p | 920037 |
28/06/2019 | 1,527.50p | 1,546.50p | 1,512.50p | 1,546.50p | 867737 |
27/06/2019 | 1,500.50p | 1,535.50p | 1,492.50p | 1,526.50p | 1208418 |
26/06/2019 | 1,494.50p | 1,514.50p | 1,494.00p | 1,498.50p | 694583 |
25/06/2019 | 1,469.50p | 1,506.50p | 1,466.50p | 1,498.50p | 734878 |
24/06/2019 | 1,512.00p | 1,520.50p | 1,468.50p | 1,479.50p | 913694 |
21/06/2019 | 1,499.00p | 1,526.00p | 1,493.00p | 1,512.50p | 2208143 |
20/06/2019 | 1,507.00p | 1,537.50p | 1,507.00p | 1,527.00p | 862129 |
19/06/2019 | 1,474.00p | 1,500.50p | 1,470.50p | 1,492.00p | 1078023 |
18/06/2019 | 1,447.00p | 1,491.00p | 1,423.00p | 1,479.00p | 1347163 |
17/06/2019 | 1,479.00p | 1,482.50p | 1,446.00p | 1,450.50p | 1200231 |
14/06/2019 | 1,527.50p | 1,527.50p | 1,473.50p | 1,473.50p | 850052 |
13/06/2019 | 1,529.50p | 1,544.00p | 1,522.00p | 1,533.00p | 437904 |
12/06/2019 | 1,550.00p | 1,558.50p | 1,526.00p | 1,533.50p | 630796 |
11/06/2019 | 1,509.00p | 1,573.00p | 1,500.50p | 1,565.00p | 1186422 |
10/06/2019 | 1,497.00p | 1,511.00p | 1,490.50p | 1,511.00p | 560941 |
07/06/2019 | 1,469.50p | 1,492.61p | 1,466.84p | 1,481.50p | 615104 |
06/06/2019 | 1,481.50p | 1,488.50p | 1,460.69p | 1,467.50p | 734613 |
05/06/2019 | 1,489.50p | 1,507.00p | 1,471.50p | 1,471.50p | 1261241 |
04/06/2019 | 1,449.50p | 1,483.00p | 1,434.50p | 1,482.00p | 986060 |
03/06/2019 | 1,453.50p | 1,463.00p | 1,440.50p | 1,451.00p | 1003109 |
31/05/2019 | 1,485.00p | 1,489.00p | 1,454.00p | 1,470.00p | 1146536 |
30/05/2019 | 1,512.00p | 1,518.00p | 1,502.00p | 1,510.00p | 581298 |
29/05/2019 | 1,524.50p | 1,529.92p | 1,479.50p | 1,500.50p | 665536 |
28/05/2019 | 1,536.50p | 1,553.50p | 1,532.50p | 1,544.50p | 1909629 |
24/05/2019 | 1,530.50p | 1,555.50p | 1,524.50p | 1,532.00p | 878325 |
23/05/2019 | 1,544.50p | 1,548.00p | 1,503.00p | 1,520.00p | 748058 |
22/05/2019 | 1,574.50p | 1,586.00p | 1,554.50p | 1,558.00p | 529805 |
21/05/2019 | 1,538.50p | 1,580.68p | 1,538.50p | 1,566.00p | 800480 |
20/05/2019 | 1,573.00p | 1,582.50p | 1,521.00p | 1,527.50p | 913501 |
17/05/2019 | 1,584.00p | 1,598.50p | 1,572.00p | 1,575.00p | 437905 |
16/05/2019 | 1,558.50p | 1,598.00p | 1,554.50p | 1,598.00p | 528653 |
15/05/2019 | 1,575.50p | 1,587.50p | 1,538.50p | 1,551.50p | 1335312 |
14/05/2019 | 1,577.00p | 1,588.00p | 1,561.00p | 1,573.00p | 1096444 |
13/05/2019 | 1,631.00p | 1,631.00p | 1,546.50p | 1,546.50p | 1385247 |
10/05/2019 | 1,621.50p | 1,638.50p | 1,597.50p | 1,603.00p | 629587 |
09/05/2019 | 1,611.50p | 1,611.50p | 1,581.50p | 1,597.50p | 1200958 |
08/05/2019 | 1,611.50p | 1,642.50p | 1,606.00p | 1,632.00p | 951331 |
07/05/2019 | 1,633.50p | 1,640.50p | 1,602.50p | 1,614.00p | 863976 |
03/05/2019 | 1,638.50p | 1,659.00p | 1,632.72p | 1,649.50p | 492452 |
02/05/2019 | 1,641.50p | 1,650.50p | 1,623.00p | 1,636.00p | 829551 |
01/05/2019 | 1,670.00p | 1,680.15p | 1,647.00p | 1,659.50p | 395339 |
30/04/2019 | 1,712.00p | 1,723.28p | 1,659.50p | 1,659.50p | 1597327 |
29/04/2019 | 1,737.50p | 1,755.50p | 1,719.00p | 1,724.00p | 960237 |
26/04/2019 | 1,759.50p | 1,780.00p | 1,710.50p | 1,731.00p | 947074 |
25/04/2019 | 1,770.00p | 1,783.50p | 1,745.00p | 1,764.50p | 880865 |
24/04/2019 | 1,797.00p | 1,819.72p | 1,774.00p | 1,775.00p | 1086721 |
23/04/2019 | 1,776.00p | 1,814.00p | 1,774.50p | 1,814.00p | 923178 |
18/04/2019 | 1,741.50p | 1,775.00p | 1,725.50p | 1,775.00p | 790163 |
17/04/2019 | 1,762.00p | 1,777.00p | 1,746.50p | 1,765.50p | 695031 |
16/04/2019 | 1,720.50p | 1,765.00p | 1,712.50p | 1,762.50p | 684722 |
15/04/2019 | 1,749.50p | 1,750.00p | 1,684.50p | 1,721.00p | 761059 |
12/04/2019 | 1,736.00p | 1,798.50p | 1,730.00p | 1,749.00p | 929013 |
11/04/2019 | 1,723.00p | 1,737.50p | 1,704.00p | 1,737.50p | 542511 |
10/04/2019 | 1,705.00p | 1,728.50p | 1,689.50p | 1,717.50p | 780627 |
09/04/2019 | 1,687.50p | 1,721.00p | 1,677.50p | 1,703.50p | 888432 |
08/04/2019 | 1,689.00p | 1,697.50p | 1,677.00p | 1,697.00p | 488216 |
05/04/2019 | 1,670.00p | 1,697.50p | 1,662.00p | 1,688.50p | 621482 |
04/04/2019 | 1,667.50p | 1,675.00p | 1,654.00p | 1,669.00p | 557917 |
03/04/2019 | 1,656.00p | 1,690.00p | 1,656.00p | 1,674.00p | 919742 |
02/04/2019 | 1,631.00p | 1,655.00p | 1,600.00p | 1,640.00p | 970028 |
01/04/2019 | 1,567.50p | 1,631.50p | 1,566.00p | 1,629.50p | 1002056 |
29/03/2019 | 1,535.00p | 1,559.00p | 1,523.50p | 1,558.00p | 1521891 |
28/03/2019 | 1,511.00p | 1,533.50p | 1,503.50p | 1,520.50p | 583721 |
27/03/2019 | 1,541.50p | 1,562.50p | 1,503.00p | 1,513.00p | 863102 |
26/03/2019 | 1,533.00p | 1,538.00p | 1,511.00p | 1,526.50p | 1839364 |
25/03/2019 | 1,565.00p | 1,574.00p | 1,517.00p | 1,526.50p | 870443 |
22/03/2019 | 1,671.00p | 1,687.00p | 1,571.00p | 1,574.00p | 896199 |
21/03/2019 | 1,653.00p | 1,672.50p | 1,638.00p | 1,662.50p | 880205 |
20/03/2019 | 1,651.50p | 1,659.00p | 1,628.50p | 1,658.00p | 849417 |
19/03/2019 | 1,612.50p | 1,649.00p | 1,612.00p | 1,647.00p | 652437 |
18/03/2019 | 1,651.00p | 1,659.00p | 1,596.50p | 1,613.50p | 901271 |
15/03/2019 | 1,619.00p | 1,655.50p | 1,611.00p | 1,643.50p | 1420086 |
14/03/2019 | 1,593.00p | 1,609.00p | 1,579.00p | 1,609.00p | 739507 |
13/03/2019 | 1,584.00p | 1,593.50p | 1,568.50p | 1,590.00p | 676807 |
12/03/2019 | 1,593.00p | 1,602.09p | 1,574.00p | 1,582.00p | 556642 |
11/03/2019 | 1,586.50p | 1,604.50p | 1,560.04p | 1,585.50p | 782305 |
08/03/2019 | 1,598.50p | 1,603.00p | 1,561.50p | 1,579.00p | 1313954 |
07/03/2019 | 1,659.50p | 1,659.50p | 1,603.00p | 1,620.00p | 1213050 |
06/03/2019 | 1,625.50p | 1,650.00p | 1,605.00p | 1,650.00p | 1225450 |
05/03/2019 | 1,625.50p | 1,631.51p | 1,602.00p | 1,626.50p | 861503 |
04/03/2019 | 1,656.50p | 1,675.50p | 1,627.00p | 1,630.00p | 637949 |
01/03/2019 | 1,659.00p | 1,679.00p | 1,638.00p | 1,639.50p | 1305278 |
28/02/2019 | 1,633.50p | 1,640.00p | 1,604.00p | 1,640.00p | 1759736 |
27/02/2019 | 1,580.00p | 1,674.00p | 1,578.50p | 1,642.50p | 1874126 |
26/02/2019 | 1,604.50p | 1,621.00p | 1,595.00p | 1,597.00p | 1168318 |
25/02/2019 | 1,640.00p | 1,654.00p | 1,618.00p | 1,621.50p | 1080249 |
22/02/2019 | 1,637.50p | 1,663.00p | 1,617.50p | 1,628.50p | 1095215 |
21/02/2019 | 1,619.50p | 1,641.00p | 1,596.50p | 1,641.00p | 1191973 |
20/02/2019 | 1,552.50p | 1,619.50p | 1,552.50p | 1,619.50p | 735322 |
19/02/2019 | 1,577.50p | 1,586.00p | 1,536.00p | 1,555.50p | 602568 |
18/02/2019 | 1,563.00p | 1,587.00p | 1,561.24p | 1,578.50p | 588644 |
15/02/2019 | 1,527.00p | 1,578.50p | 1,506.50p | 1,567.50p | 928526 |
14/02/2019 | 1,544.00p | 1,555.00p | 1,497.17p | 1,531.00p | 1100873 |
13/02/2019 | 1,485.50p | 1,556.50p | 1,470.50p | 1,539.00p | 1139985 |
12/02/2019 | 1,462.50p | 1,492.00p | 1,456.00p | 1,486.50p | 1068255 |
11/02/2019 | 1,451.50p | 1,461.00p | 1,438.50p | 1,448.00p | 1126458 |
08/02/2019 | 1,490.00p | 1,501.50p | 1,443.50p | 1,445.50p | 769294 |
07/02/2019 | 1,544.00p | 1,563.00p | 1,494.50p | 1,495.50p | 689622 |
06/02/2019 | 1,557.50p | 1,578.00p | 1,542.50p | 1,559.00p | 701022 |
05/02/2019 | 1,540.00p | 1,565.50p | 1,527.00p | 1,562.00p | 871943 |
04/02/2019 | 1,525.50p | 1,544.50p | 1,512.00p | 1,538.00p | 1138234 |
01/02/2019 | 1,489.50p | 1,544.00p | 1,489.50p | 1,525.50p | 1339649 |
31/01/2019 | 1,490.50p | 1,530.25p | 1,487.50p | 1,505.00p | 1705023 |
30/01/2019 | 1,496.50p | 1,506.00p | 1,475.50p | 1,486.00p | 674873 |
29/01/2019 | 1,480.00p | 1,500.50p | 1,453.00p | 1,488.00p | 966380 |
28/01/2019 | 1,467.50p | 1,484.00p | 1,443.00p | 1,482.50p | 1002387 |
25/01/2019 | 1,440.00p | 1,476.00p | 1,422.00p | 1,474.00p | 822311 |
24/01/2019 | 1,378.50p | 1,413.50p | 1,378.18p | 1,413.50p | 780899 |
23/01/2019 | 1,423.50p | 1,433.50p | 1,377.50p | 1,387.50p | 1183276 |
22/01/2019 | 1,445.00p | 1,457.00p | 1,398.00p | 1,438.00p | 1034581 |
21/01/2019 | 1,415.00p | 1,458.50p | 1,408.50p | 1,451.00p | 822235 |
18/01/2019 | 1,412.50p | 1,429.50p | 1,321.00p | 1,415.00p | 3219337 |
17/01/2019 | 1,391.00p | 1,417.50p | 1,372.50p | 1,399.50p | 738795 |
16/01/2019 | 1,391.00p | 1,401.17p | 1,367.50p | 1,397.50p | 723975 |
15/01/2019 | 1,430.00p | 1,430.00p | 1,375.00p | 1,386.00p | 857465 |
14/01/2019 | 1,403.50p | 1,412.52p | 1,375.00p | 1,383.50p | 475554 |
11/01/2019 | 1,425.50p | 1,429.50p | 1,392.00p | 1,414.00p | 815727 |
10/01/2019 | 1,416.50p | 1,429.50p | 1,393.00p | 1,420.00p | 750603 |
09/01/2019 | 1,405.50p | 1,455.00p | 1,391.50p | 1,437.50p | 991993 |
08/01/2019 | 1,341.50p | 1,399.50p | 1,341.50p | 1,384.50p | 706072 |
07/01/2019 | 1,348.50p | 1,361.00p | 1,326.00p | 1,355.50p | 819242 |
04/01/2019 | 1,266.00p | 1,326.00p | 1,261.50p | 1,315.50p | 1175568 |
03/01/2019 | 1,262.00p | 1,280.50p | 1,231.50p | 1,244.50p | 779200 |
02/01/2019 | 1,279.50p | 1,291.50p | 1,247.50p | 1,282.00p | 654999 |
31/12/2018 | 1,301.50p | 1,312.00p | 1,290.50p | 1,298.00p | 219185 |
28/12/2018 | 1,277.00p | 1,307.00p | 1,272.00p | 1,295.50p | 474377 |
27/12/2018 | 1,311.50p | 1,325.00p | 1,255.50p | 1,263.00p | 895088 |
24/12/2018 | 1,222.50p | 1,327.00p | 1,222.50p | 1,283.00p | 335092 |
21/12/2018 | 1,242.50p | 1,269.00p | 1,233.00p | 1,251.00p | 1764186 |
20/12/2018 | 1,277.00p | 1,285.00p | 1,231.50p | 1,240.00p | 1452938 |
19/12/2018 | 1,306.00p | 1,319.50p | 1,272.00p | 1,307.00p | 1494566 |
18/12/2018 | 1,323.50p | 1,373.00p | 1,303.00p | 1,334.00p | 1344779 |
17/12/2018 | 1,380.50p | 1,380.50p | 1,311.00p | 1,330.50p | 1004428 |
14/12/2018 | 1,398.00p | 1,412.00p | 1,357.50p | 1,374.00p | 813540 |
13/12/2018 | 1,457.00p | 1,457.84p | 1,420.00p | 1,424.50p | 605834 |
12/12/2018 | 1,397.00p | 1,452.50p | 1,374.50p | 1,447.50p | 767920 |
11/12/2018 | 1,371.00p | 1,412.00p | 1,354.00p | 1,393.50p | 1063055 |
10/12/2018 | 1,394.50p | 1,400.00p | 1,333.00p | 1,339.00p | 1170496 |
07/12/2018 | 1,382.50p | 1,450.50p | 1,357.50p | 1,407.00p | 1714261 |
06/12/2018 | 1,422.00p | 1,441.50p | 1,331.00p | 1,370.50p | 1585073 |
05/12/2018 | 1,434.50p | 1,468.00p | 1,411.00p | 1,436.00p | 1499862 |
04/12/2018 | 1,534.50p | 1,558.50p | 1,478.00p | 1,495.50p | 768638 |
03/12/2018 | 1,508.00p | 1,564.50p | 1,508.00p | 1,539.00p | 1373873 |
30/11/2018 | 1,449.50p | 1,488.00p | 1,446.50p | 1,474.00p | 1470724 |
29/11/2018 | 1,426.00p | 1,478.00p | 1,406.00p | 1,465.50p | 1261634 |
28/11/2018 | 1,472.50p | 1,472.50p | 1,405.50p | 1,408.50p | 1117590 |
27/11/2018 | 1,450.00p | 1,464.14p | 1,423.50p | 1,450.00p | 1063321 |
26/11/2018 | 1,411.00p | 1,453.50p | 1,411.00p | 1,445.50p | 1245009 |
23/11/2018 | 1,496.50p | 1,519.00p | 1,391.00p | 1,397.50p | 1093108 |
22/11/2018 | 1,476.50p | 1,493.00p | 1,464.00p | 1,484.00p | 569476 |
21/11/2018 | 1,473.50p | 1,495.00p | 1,459.50p | 1,480.50p | 911977 |
20/11/2018 | 1,486.00p | 1,493.00p | 1,438.50p | 1,463.00p | 1117010 |
19/11/2018 | 1,521.00p | 1,543.50p | 1,482.50p | 1,502.00p | 1154345 |
16/11/2018 | 1,561.00p | 1,582.50p | 1,526.50p | 1,526.50p | 1005908 |
15/11/2018 | 1,553.00p | 1,575.84p | 1,520.50p | 1,554.00p | 1106871 |
*Close Price adjusted for both dividends and splits