Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/11/2018 | 1,571.00p | 1,608.50p | 1,557.00p | 1,580.00p | 1699362 |
12/11/2018 | 1,581.50p | 1,593.50p | 1,553.50p | 1,556.50p | 1254251 |
09/11/2018 | 1,580.00p | 1,582.50p | 1,540.00p | 1,550.50p | 1159267 |
08/11/2018 | 1,604.50p | 1,640.50p | 1,586.50p | 1,586.50p | 1157405 |
07/11/2018 | 1,587.50p | 1,618.50p | 1,562.80p | 1,600.00p | 1340584 |
06/11/2018 | 1,500.00p | 1,622.50p | 1,478.00p | 1,588.50p | 2437104 |
05/11/2018 | 1,587.50p | 1,587.50p | 1,507.00p | 1,512.00p | 1110063 |
02/11/2018 | 1,615.50p | 1,656.50p | 1,591.50p | 1,599.50p | 1315787 |
01/11/2018 | 1,563.00p | 1,621.50p | 1,551.00p | 1,591.50p | 1218684 |
31/10/2018 | 1,576.50p | 1,616.50p | 1,572.00p | 1,586.00p | 1400783 |
30/10/2018 | 1,531.50p | 1,572.50p | 1,476.00p | 1,554.00p | 1819868 |
29/10/2018 | 1,450.00p | 1,542.50p | 1,450.00p | 1,521.50p | 1383666 |
26/10/2018 | 1,392.00p | 1,464.00p | 1,372.50p | 1,447.00p | 1230229 |
25/10/2018 | 1,390.50p | 1,432.00p | 1,370.00p | 1,409.00p | 1875841 |
24/10/2018 | 1,432.50p | 1,438.00p | 1,354.50p | 1,412.00p | 1909381 |
23/10/2018 | 1,453.50p | 1,461.02p | 1,404.50p | 1,413.00p | 2280793 |
22/10/2018 | 1,550.50p | 1,579.50p | 1,474.00p | 1,474.00p | 1718619 |
19/10/2018 | 1,635.00p | 1,635.00p | 1,520.00p | 1,544.00p | 2125495 |
18/10/2018 | 1,654.00p | 1,689.50p | 1,623.00p | 1,623.00p | 956616 |
17/10/2018 | 1,727.00p | 1,741.00p | 1,649.00p | 1,662.00p | 1145262 |
16/10/2018 | 1,671.50p | 1,722.50p | 1,645.00p | 1,703.50p | 1242083 |
15/10/2018 | 1,633.50p | 1,670.00p | 1,618.00p | 1,666.50p | 1355031 |
12/10/2018 | 1,622.00p | 1,661.50p | 1,617.50p | 1,645.00p | 1372125 |
11/10/2018 | 1,562.50p | 1,611.50p | 1,537.50p | 1,597.50p | 1930447 |
10/10/2018 | 1,724.00p | 1,724.00p | 1,594.00p | 1,594.00p | 1598163 |
09/10/2018 | 1,700.00p | 1,726.00p | 1,629.00p | 1,675.50p | 1781319 |
08/10/2018 | 1,755.00p | 1,758.00p | 1,689.50p | 1,704.00p | 918963 |
05/10/2018 | 1,799.50p | 1,800.00p | 1,758.50p | 1,760.50p | 888900 |
04/10/2018 | 1,795.50p | 1,808.00p | 1,788.00p | 1,802.00p | 1419776 |
03/10/2018 | 1,742.00p | 1,800.00p | 1,727.50p | 1,800.00p | 1586147 |
02/10/2018 | 1,768.50p | 1,776.50p | 1,733.50p | 1,741.00p | 1292408 |
01/10/2018 | 1,769.50p | 1,809.00p | 1,755.00p | 1,780.00p | 1144444 |
28/09/2018 | 1,756.00p | 1,787.50p | 1,740.00p | 1,763.00p | 994131 |
27/09/2018 | 1,774.00p | 1,794.00p | 1,757.00p | 1,760.50p | 1088575 |
26/09/2018 | 1,790.50p | 1,792.50p | 1,757.00p | 1,790.50p | 1063671 |
25/09/2018 | 1,758.00p | 1,804.00p | 1,754.00p | 1,795.00p | 1326471 |
24/09/2018 | 1,771.00p | 1,785.50p | 1,747.50p | 1,751.50p | 716719 |
21/09/2018 | 1,806.50p | 1,806.50p | 1,780.00p | 1,780.00p | 2289829 |
20/09/2018 | 1,809.00p | 1,811.50p | 1,777.00p | 1,797.00p | 3357858 |
19/09/2018 | 1,665.00p | 1,740.50p | 1,662.50p | 1,737.50p | 2552923 |
18/09/2018 | 1,641.50p | 1,658.50p | 1,629.50p | 1,658.00p | 627363 |
17/09/2018 | 1,647.50p | 1,651.00p | 1,622.50p | 1,637.50p | 534107 |
14/09/2018 | 1,605.50p | 1,660.00p | 1,605.50p | 1,652.00p | 2250011 |
13/09/2018 | 1,590.00p | 1,625.00p | 1,586.50p | 1,588.00p | 2135513 |
12/09/2018 | 1,568.00p | 1,607.00p | 1,562.09p | 1,585.00p | 2191020 |
11/09/2018 | 1,584.50p | 1,585.50p | 1,559.50p | 1,570.00p | 1102806 |
10/09/2018 | 1,609.00p | 1,611.50p | 1,568.50p | 1,577.00p | 1181238 |
07/09/2018 | 1,639.00p | 1,639.00p | 1,538.50p | 1,600.00p | 2774667 |
06/09/2018 | 1,683.00p | 1,699.00p | 1,613.00p | 1,632.00p | 3340394 |
05/09/2018 | 1,837.00p | 1,837.00p | 1,771.50p | 1,786.00p | 1378681 |
04/09/2018 | 1,880.00p | 1,918.00p | 1,843.50p | 1,843.50p | 880871 |
03/09/2018 | 1,888.00p | 1,892.50p | 1,865.00p | 1,886.00p | 445403 |
31/08/2018 | 1,900.00p | 1,900.50p | 1,863.00p | 1,874.50p | 1035179 |
30/08/2018 | 1,892.00p | 1,914.00p | 1,888.50p | 1,900.00p | 615548 |
29/08/2018 | 1,910.00p | 1,933.00p | 1,880.00p | 1,900.00p | 841963 |
28/08/2018 | 1,897.50p | 1,923.00p | 1,892.00p | 1,920.00p | 689956 |
24/08/2018 | 1,860.00p | 1,886.50p | 1,860.00p | 1,884.00p | 738453 |
23/08/2018 | 1,869.00p | 1,869.00p | 1,850.00p | 1,859.50p | 957189 |
22/08/2018 | 1,871.50p | 1,875.50p | 1,853.50p | 1,860.50p | 976534 |
21/08/2018 | 1,894.50p | 1,902.00p | 1,868.50p | 1,872.50p | 872164 |
20/08/2018 | 1,836.50p | 1,864.50p | 1,832.50p | 1,854.50p | 525213 |
17/08/2018 | 1,795.00p | 1,835.00p | 1,786.00p | 1,835.00p | 955830 |
16/08/2018 | 1,810.50p | 1,831.50p | 1,785.00p | 1,792.00p | 1171149 |
15/08/2018 | 1,845.00p | 1,850.50p | 1,792.50p | 1,802.00p | 1240387 |
14/08/2018 | 1,889.00p | 1,898.50p | 1,846.00p | 1,846.00p | 706082 |
13/08/2018 | 1,898.50p | 1,909.00p | 1,882.00p | 1,884.50p | 580583 |
10/08/2018 | 1,947.50p | 1,951.00p | 1,902.00p | 1,905.50p | 498952 |
09/08/2018 | 1,934.50p | 1,944.05p | 1,911.50p | 1,939.00p | 509728 |
08/08/2018 | 1,915.50p | 1,958.00p | 1,913.20p | 1,937.50p | 499631 |
07/08/2018 | 1,913.00p | 1,947.00p | 1,913.00p | 1,934.00p | 574983 |
06/08/2018 | 1,908.00p | 1,923.50p | 1,893.50p | 1,920.00p | 736248 |
03/08/2018 | 1,859.50p | 1,933.50p | 1,857.00p | 1,905.50p | 1016547 |
02/08/2018 | 1,902.50p | 1,902.50p | 1,839.00p | 1,858.00p | 1232776 |
01/08/2018 | 1,939.50p | 1,939.50p | 1,887.50p | 1,906.50p | 1416477 |
31/07/2018 | 1,950.00p | 2,032.00p | 1,923.50p | 1,948.50p | 2245209 |
30/07/2018 | 1,928.50p | 1,977.50p | 1,911.50p | 1,977.50p | 1034856 |
27/07/2018 | 1,921.00p | 1,940.00p | 1,897.00p | 1,940.00p | 999735 |
26/07/2018 | 1,890.50p | 1,958.00p | 1,890.50p | 1,912.00p | 1069492 |
25/07/2018 | 1,934.00p | 1,946.43p | 1,874.50p | 1,892.00p | 1062454 |
24/07/2018 | 1,936.50p | 1,971.00p | 1,926.00p | 1,950.00p | 1277159 |
23/07/2018 | 1,961.50p | 1,983.50p | 1,947.50p | 1,955.50p | 540162 |
20/07/2018 | 1,986.00p | 2,003.00p | 1,943.50p | 1,973.00p | 665278 |
19/07/2018 | 2,011.00p | 2,017.00p | 1,980.50p | 1,996.00p | 678965 |
18/07/2018 | 1,953.00p | 2,008.00p | 1,949.00p | 2,003.00p | 884143 |
17/07/2018 | 1,946.50p | 1,957.00p | 1,929.50p | 1,946.50p | 603582 |
16/07/2018 | 1,972.00p | 1,987.50p | 1,932.00p | 1,943.00p | 842310 |
13/07/2018 | 1,979.00p | 1,984.50p | 1,960.50p | 1,975.50p | 488428 |
12/07/2018 | 1,972.50p | 1,989.00p | 1,946.00p | 1,971.50p | 712162 |
11/07/2018 | 1,989.50p | 1,993.50p | 1,940.50p | 1,960.50p | 1053119 |
10/07/2018 | 1,990.50p | 2,027.00p | 1,981.00p | 2,020.00p | 892697 |
09/07/2018 | 1,950.00p | 1,984.00p | 1,937.50p | 1,980.50p | 1284066 |
06/07/2018 | 1,929.50p | 1,929.50p | 1,868.00p | 1,899.00p | 845666 |
05/07/2018 | 1,909.00p | 1,959.50p | 1,909.00p | 1,919.00p | 748277 |
04/07/2018 | 1,946.00p | 1,952.00p | 1,901.30p | 1,909.00p | 665640 |
03/07/2018 | 1,954.50p | 1,972.00p | 1,943.50p | 1,953.00p | 1124805 |
02/07/2018 | 2,009.00p | 2,009.00p | 1,943.00p | 1,943.00p | 883649 |
29/06/2018 | 1,972.00p | 2,013.00p | 1,970.50p | 2,000.00p | 1086104 |
28/06/2018 | 2,000.00p | 2,008.00p | 1,939.00p | 1,953.00p | 1038574 |
27/06/2018 | 1,940.50p | 2,004.00p | 1,926.50p | 1,988.50p | 1196690 |
26/06/2018 | 1,943.50p | 1,961.18p | 1,920.50p | 1,920.50p | 770105 |
25/06/2018 | 2,007.00p | 2,007.00p | 1,928.00p | 1,931.00p | 826358 |
22/06/2018 | 1,955.50p | 2,018.00p | 1,943.00p | 2,008.00p | 1383833 |
21/06/2018 | 2,002.00p | 2,004.00p | 1,927.50p | 1,935.00p | 1672503 |
20/06/2018 | 2,016.00p | 2,040.00p | 1,998.00p | 2,006.00p | 918323 |
19/06/2018 | 1,996.50p | 2,019.00p | 1,985.50p | 1,998.00p | 992094 |
18/06/2018 | 2,018.00p | 2,036.00p | 2,002.00p | 2,019.00p | 861048 |
15/06/2018 | 2,084.00p | 2,091.00p | 2,019.00p | 2,022.00p | 1570011 |
14/06/2018 | 2,063.00p | 2,097.00p | 2,049.02p | 2,070.00p | 1835310 |
13/06/2018 | 2,095.00p | 2,101.00p | 2,068.00p | 2,077.00p | 1070439 |
12/06/2018 | 2,205.00p | 2,210.00p | 2,098.00p | 2,099.00p | 1961196 |
11/06/2018 | 2,213.00p | 2,231.00p | 2,190.00p | 2,195.00p | 1229931 |
08/06/2018 | 2,191.00p | 2,225.00p | 2,178.00p | 2,200.00p | 824706 |
07/06/2018 | 2,222.00p | 2,229.00p | 2,196.00p | 2,212.00p | 655924 |
06/06/2018 | 2,184.00p | 2,206.00p | 2,176.00p | 2,195.00p | 707912 |
05/06/2018 | 2,140.00p | 2,173.00p | 2,127.00p | 2,170.00p | 1308178 |
04/06/2018 | 2,225.00p | 2,247.00p | 2,127.00p | 2,130.00p | 1272530 |
01/06/2018 | 2,199.00p | 2,240.00p | 2,191.00p | 2,222.00p | 710391 |
31/05/2018 | 2,165.00p | 2,204.00p | 2,162.00p | 2,191.00p | 1888660 |
30/05/2018 | 2,126.00p | 2,174.00p | 2,110.00p | 2,154.00p | 1074293 |
29/05/2018 | 2,140.00p | 2,140.00p | 2,109.00p | 2,122.00p | 1041393 |
25/05/2018 | 2,222.00p | 2,234.00p | 2,154.00p | 2,173.00p | 965938 |
24/05/2018 | 2,261.00p | 2,286.00p | 2,192.00p | 2,200.00p | 755222 |
23/05/2018 | 2,289.00p | 2,290.00p | 2,230.00p | 2,252.00p | 1273111 |
22/05/2018 | 2,318.00p | 2,333.00p | 2,297.00p | 2,325.00p | 655360 |
21/05/2018 | 2,285.00p | 2,308.00p | 2,282.00p | 2,300.00p | 625526 |
18/05/2018 | 2,294.00p | 2,304.00p | 2,260.00p | 2,276.00p | 750953 |
17/05/2018 | 2,290.00p | 2,310.00p | 2,282.00p | 2,301.00p | 794376 |
16/05/2018 | 2,275.00p | 2,313.00p | 2,275.00p | 2,301.00p | 504323 |
15/05/2018 | 2,260.00p | 2,300.00p | 2,242.00p | 2,287.00p | 646865 |
14/05/2018 | 2,287.00p | 2,306.00p | 2,255.59p | 2,258.00p | 561371 |
11/05/2018 | 2,282.00p | 2,294.00p | 2,269.00p | 2,282.00p | 548959 |
10/05/2018 | 2,279.00p | 2,280.00p | 2,253.00p | 2,277.00p | 534452 |
09/05/2018 | 2,241.00p | 2,285.00p | 2,241.00p | 2,256.00p | 700584 |
08/05/2018 | 2,237.00p | 2,252.00p | 2,193.00p | 2,230.00p | 1427636 |
04/05/2018 | 2,177.00p | 2,184.00p | 2,157.00p | 2,172.00p | 394556 |
03/05/2018 | 2,202.00p | 2,215.00p | 2,131.00p | 2,160.00p | 825520 |
02/05/2018 | 2,151.00p | 2,203.00p | 2,150.31p | 2,201.00p | 824236 |
01/05/2018 | 2,136.00p | 2,153.00p | 2,121.00p | 2,147.00p | 389217 |
30/04/2018 | 2,158.00p | 2,179.00p | 2,128.00p | 2,136.00p | 841006 |
27/04/2018 | 2,190.00p | 2,199.00p | 2,132.00p | 2,147.00p | 634341 |
26/04/2018 | 2,156.00p | 2,186.00p | 2,139.00p | 2,178.00p | 656455 |
25/04/2018 | 2,201.00p | 2,205.00p | 2,158.00p | 2,188.00p | 2093401 |
24/04/2018 | 2,269.00p | 2,283.00p | 2,215.00p | 2,215.00p | 1940159 |
23/04/2018 | 2,203.00p | 2,282.00p | 2,201.00p | 2,263.00p | 1613106 |
20/04/2018 | 2,259.00p | 2,271.00p | 2,198.00p | 2,201.00p | 1235119 |
19/04/2018 | 2,196.00p | 2,262.00p | 2,176.00p | 2,250.00p | 3379225 |
18/04/2018 | 2,080.00p | 2,121.00p | 2,080.00p | 2,118.00p | 816194 |
17/04/2018 | 2,069.00p | 2,086.00p | 2,055.00p | 2,080.00p | 535746 |
16/04/2018 | 2,075.00p | 2,083.00p | 2,058.00p | 2,060.00p | 611024 |
13/04/2018 | 2,101.00p | 2,110.00p | 2,075.00p | 2,081.00p | 787638 |
12/04/2018 | 2,064.00p | 2,095.00p | 2,053.00p | 2,090.00p | 1033140 |
11/04/2018 | 2,020.00p | 2,052.00p | 2,001.57p | 2,050.00p | 814800 |
10/04/2018 | 1,946.50p | 2,033.00p | 1,935.50p | 2,033.00p | 1119669 |
09/04/2018 | 1,965.50p | 1,969.00p | 1,912.00p | 1,934.00p | 1009143 |
06/04/2018 | 1,999.00p | 1,999.00p | 1,949.50p | 1,958.00p | 872112 |
05/04/2018 | 1,966.50p | 2,014.00p | 1,949.50p | 2,005.00p | 745125 |
04/04/2018 | 1,976.50p | 1,978.00p | 1,908.00p | 1,931.50p | 1087969 |
03/04/2018 | 1,969.50p | 1,980.00p | 1,946.50p | 1,977.00p | 803803 |
29/03/2018 | 2,012.00p | 2,013.00p | 1,975.50p | 1,994.50p | 1048310 |
28/03/2018 | 1,956.50p | 1,982.50p | 1,932.00p | 1,976.50p | 792867 |
27/03/2018 | 1,967.50p | 2,003.00p | 1,963.50p | 1,976.50p | 822406 |
26/03/2018 | 1,948.00p | 1,959.50p | 1,930.50p | 1,941.00p | 625130 |
23/03/2018 | 1,952.50p | 1,965.00p | 1,924.00p | 1,945.50p | 915456 |
22/03/2018 | 1,947.00p | 1,980.00p | 1,944.50p | 1,971.50p | 1163004 |
21/03/2018 | 1,948.00p | 1,972.50p | 1,921.00p | 1,970.50p | 987517 |
20/03/2018 | 1,921.50p | 1,962.00p | 1,911.50p | 1,945.50p | 811661 |
19/03/2018 | 1,960.00p | 1,963.50p | 1,906.00p | 1,910.00p | 709968 |
16/03/2018 | 1,968.00p | 1,969.00p | 1,939.50p | 1,962.00p | 1409031 |
15/03/2018 | 1,942.00p | 1,976.00p | 1,940.00p | 1,965.50p | 897805 |
14/03/2018 | 1,948.00p | 1,956.00p | 1,923.00p | 1,933.00p | 993474 |
13/03/2018 | 1,990.00p | 1,999.00p | 1,937.00p | 1,945.50p | 1153457 |
12/03/2018 | 2,015.00p | 2,015.00p | 1,979.50p | 1,990.50p | 1134450 |
09/03/2018 | 1,967.00p | 2,003.00p | 1,948.50p | 2,002.00p | 1071097 |
08/03/2018 | 1,926.50p | 1,970.00p | 1,926.50p | 1,960.00p | 1430849 |
07/03/2018 | 1,929.00p | 1,934.00p | 1,874.50p | 1,926.00p | 1253395 |
06/03/2018 | 1,911.50p | 1,944.50p | 1,903.00p | 1,925.00p | 1271869 |
05/03/2018 | 1,906.50p | 1,940.50p | 1,884.50p | 1,894.50p | 1638204 |
02/03/2018 | 1,967.50p | 1,973.00p | 1,892.50p | 1,899.50p | 1410207 |
01/03/2018 | 2,030.00p | 2,032.00p | 1,971.00p | 1,981.00p | 1511276 |
28/02/2018 | 2,040.00p | 2,059.00p | 1,971.00p | 2,036.00p | 2009669 |
27/02/2018 | 2,000.00p | 2,021.00p | 1,974.50p | 2,001.00p | 1551922 |
26/02/2018 | 2,016.00p | 2,033.00p | 1,987.00p | 1,994.00p | 875005 |
23/02/2018 | 2,024.00p | 2,028.00p | 1,995.00p | 2,004.00p | 747856 |
22/02/2018 | 2,041.00p | 2,058.00p | 1,999.50p | 2,027.00p | 1172731 |
21/02/2018 | 1,984.50p | 2,023.00p | 1,984.50p | 2,020.00p | 852744 |
20/02/2018 | 2,027.00p | 2,036.34p | 2,000.12p | 2,036.00p | 837090 |
19/02/2018 | 2,064.00p | 2,088.00p | 2,006.00p | 2,012.00p | 824718 |
16/02/2018 | 2,076.00p | 2,086.00p | 2,049.00p | 2,060.00p | 828589 |
15/02/2018 | 2,039.00p | 2,099.00p | 2,034.00p | 2,063.00p | 999459 |
14/02/2018 | 2,039.00p | 2,041.00p | 1,984.50p | 2,023.00p | 1028594 |
13/02/2018 | 2,040.00p | 2,070.00p | 2,016.00p | 2,021.00p | 1161650 |
12/02/2018 | 2,010.00p | 2,052.00p | 2,000.00p | 2,034.00p | 1080513 |
09/02/2018 | 1,984.50p | 2,009.00p | 1,958.00p | 1,972.50p | 1043309 |
08/02/2018 | 2,056.00p | 2,063.00p | 1,992.00p | 1,996.50p | 1159609 |
07/02/2018 | 2,061.00p | 2,094.00p | 2,035.00p | 2,067.00p | 1128935 |
06/02/2018 | 2,030.00p | 2,089.00p | 1,986.50p | 2,035.00p | 1644588 |
05/02/2018 | 2,121.00p | 2,127.00p | 2,080.00p | 2,095.00p | 1167847 |
02/02/2018 | 2,200.00p | 2,210.00p | 2,135.00p | 2,135.00p | 907782 |
01/02/2018 | 2,215.00p | 2,220.00p | 2,191.00p | 2,195.00p | 809508 |
31/01/2018 | 2,227.00p | 2,246.00p | 2,183.00p | 2,209.00p | 954362 |
*Close Price adjusted for both dividends and splits