Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/10/2018 | 3,756.94p | 3,759.52p | 3,715.70p | 3,733.75p | 732934 |
26/10/2018 | 3,732.03p | 3,809.35p | 3,709.69p | 3,749.21p | 867972 |
25/10/2018 | 3,712.27p | 3,758.66p | 3,678.76p | 3,758.66p | 762226 |
24/10/2018 | 3,803.33p | 3,803.33p | 3,730.31p | 3,730.31p | 531970 |
23/10/2018 | 3,748.35p | 3,783.58p | 3,706.25p | 3,776.70p | 791060 |
22/10/2018 | 3,892.68p | 3,910.73p | 3,835.12p | 3,835.12p | 673232 |
19/10/2018 | 3,922.75p | 3,948.53p | 3,874.64p | 3,896.12p | 385772 |
18/10/2018 | 3,918.46p | 3,955.40p | 3,893.54p | 3,916.74p | 454665 |
17/10/2018 | 3,976.88p | 3,976.88p | 3,865.19p | 3,923.61p | 472709 |
16/10/2018 | 3,941.65p | 3,985.47p | 3,920.18p | 3,975.16p | 510772 |
15/10/2018 | 3,929.63p | 3,944.23p | 3,900.42p | 3,942.51p | 425535 |
12/10/2018 | 3,927.91p | 3,994.06p | 3,900.42p | 3,938.22p | 673372 |
11/10/2018 | 3,964.85p | 3,992.34p | 3,913.30p | 3,913.30p | 3304285 |
10/10/2018 | 3,924.47p | 3,999.21p | 3,888.39p | 3,979.45p | 1316021 |
09/10/2018 | 3,906.43p | 3,928.34p | 3,881.52p | 3,919.32p | 398681 |
08/10/2018 | 3,920.18p | 3,972.50p | 3,901.27p | 3,926.19p | 435107 |
05/10/2018 | 3,951.96p | 3,965.71p | 3,915.02p | 3,919.32p | 331303 |
04/10/2018 | 3,969.15p | 4,004.37p | 3,932.20p | 3,945.09p | 455408 |
03/10/2018 | 3,992.34p | 4,000.07p | 3,968.29p | 3,976.88p | 1642347 |
02/10/2018 | 4,033.58p | 4,033.58p | 3,983.75p | 3,993.20p | 368140 |
01/10/2018 | 4,064.51p | 4,066.23p | 4,007.81p | 4,018.97p | 415728 |
28/09/2018 | 4,040.45p | 4,074.82p | 4,029.28p | 4,052.48p | 588305 |
27/09/2018 | 4,037.88p | 4,067.09p | 4,023.27p | 4,037.02p | 504992 |
26/09/2018 | 4,033.58p | 4,061.93p | 3,994.92p | 4,061.93p | 350534 |
25/09/2018 | 4,067.09p | 4,079.97p | 4,032.72p | 4,032.72p | 526792 |
24/09/2018 | 4,035.30p | 4,065.37p | 4,023.27p | 4,050.76p | 400603 |
21/09/2018 | 4,031.86p | 4,083.41p | 4,022.41p | 4,037.88p | 833830 |
20/09/2018 | 4,015.54p | 4,037.02p | 3,997.50p | 4,033.58p | 459326 |
19/09/2018 | 4,050.76p | 4,067.09p | 4,020.69p | 4,037.88p | 415249 |
18/09/2018 | 4,005.23p | 4,055.92p | 4,000.93p | 4,055.92p | 443555 |
17/09/2018 | 4,013.82p | 4,036.16p | 3,994.92p | 4,029.28p | 478819 |
14/09/2018 | 4,055.06p | 4,061.93p | 3,980.31p | 4,024.99p | 589094 |
13/09/2018 | 3,969.15p | 3,989.76p | 3,955.40p | 3,985.47p | 603817 |
12/09/2018 | 3,995.78p | 4,006.09p | 3,969.15p | 3,986.33p | 418044 |
11/09/2018 | 4,008.67p | 4,019.83p | 3,955.40p | 3,993.20p | 690557 |
10/09/2018 | 4,063.65p | 4,068.80p | 4,006.95p | 4,006.95p | 525820 |
07/09/2018 | 4,037.02p | 4,056.78p | 3,995.78p | 4,046.47p | 619166 |
06/09/2018 | 4,034.44p | 4,103.17p | 4,014.68p | 4,037.88p | 827157 |
05/09/2018 | 4,039.59p | 4,079.11p | 4,032.89p | 4,047.33p | 1203923 |
04/09/2018 | 3,937.36p | 4,043.03p | 3,934.78p | 4,037.88p | 1075596 |
03/09/2018 | 3,988.05p | 4,026.71p | 3,870.35p | 3,935.64p | 1268683 |
31/08/2018 | 4,080.83p | 4,123.79p | 3,823.09p | 3,948.53p | 5512980 |
30/08/2018 | 3,439.07p | 3,467.42p | 3,395.25p | 3,453.67p | 532365 |
29/08/2018 | 3,468.28p | 3,478.59p | 3,425.32p | 3,427.04p | 1107322 |
28/08/2018 | 3,457.11p | 3,463.12p | 3,427.90p | 3,451.09p | 315338 |
24/08/2018 | 3,410.72p | 3,442.50p | 3,407.28p | 3,433.91p | 218864 |
23/08/2018 | 3,459.69p | 3,459.69p | 3,418.45p | 3,428.76p | 240213 |
22/08/2018 | 3,402.98p | 3,459.69p | 3,391.82p | 3,453.67p | 311262 |
21/08/2018 | 3,441.64p | 3,449.38p | 3,399.55p | 3,409.86p | 247813 |
20/08/2018 | 3,411.57p | 3,455.39p | 3,411.57p | 3,445.08p | 260964 |
17/08/2018 | 3,397.83p | 3,420.17p | 3,392.67p | 3,418.45p | 281142 |
16/08/2018 | 3,384.08p | 3,419.31p | 3,366.04p | 3,406.42p | 224465 |
15/08/2018 | 3,432.19p | 3,432.19p | 3,362.60p | 3,375.49p | 390537 |
14/08/2018 | 3,423.60p | 3,433.05p | 3,401.27p | 3,413.29p | 285639 |
13/08/2018 | 3,427.04p | 3,436.49p | 3,401.27p | 3,410.72p | 430962 |
10/08/2018 | 3,432.19p | 3,453.67p | 3,427.04p | 3,446.80p | 264842 |
09/08/2018 | 3,432.19p | 3,442.50p | 3,408.14p | 3,439.93p | 311094 |
08/08/2018 | 3,351.44p | 3,428.76p | 3,348.86p | 3,428.76p | 343658 |
07/08/2018 | 3,373.77p | 3,375.49p | 3,347.14p | 3,354.87p | 265828 |
06/08/2018 | 3,366.04p | 3,375.49p | 3,340.27p | 3,360.03p | 266449 |
03/08/2018 | 3,352.30p | 3,366.04p | 3,338.55p | 3,360.89p | 319876 |
02/08/2018 | 3,333.40p | 3,352.30p | 3,324.76p | 3,335.97p | 304707 |
01/08/2018 | 3,364.32p | 3,370.34p | 3,337.69p | 3,343.70p | 408882 |
31/07/2018 | 3,354.87p | 3,385.80p | 3,340.27p | 3,363.46p | 366526 |
30/07/2018 | 3,354.87p | 3,382.36p | 3,346.28p | 3,356.59p | 1117531 |
27/07/2018 | 3,354.01p | 3,381.51p | 3,348.86p | 3,372.06p | 275801 |
26/07/2018 | 3,365.18p | 3,380.65p | 3,343.70p | 3,343.70p | 426754 |
25/07/2018 | 3,407.28p | 3,409.00p | 3,354.87p | 3,374.63p | 358976 |
24/07/2018 | 3,406.42p | 3,416.73p | 3,384.94p | 3,400.41p | 279308 |
23/07/2018 | 3,404.70p | 3,408.14p | 3,372.06p | 3,393.53p | 286378 |
20/07/2018 | 3,461.40p | 3,466.56p | 3,396.97p | 3,417.59p | 261370 |
19/07/2018 | 3,433.05p | 3,469.14p | 3,433.05p | 3,448.52p | 294390 |
18/07/2018 | 3,460.54p | 3,486.32p | 3,439.07p | 3,439.07p | 314776 |
17/07/2018 | 3,436.49p | 3,469.14p | 3,427.90p | 3,439.93p | 280548 |
16/07/2018 | 3,439.93p | 3,457.97p | 3,413.29p | 3,441.64p | 306153 |
13/07/2018 | 3,478.59p | 3,500.92p | 3,433.05p | 3,436.49p | 520951 |
12/07/2018 | 3,430.48p | 3,470.85p | 3,430.48p | 3,470.85p | 328412 |
11/07/2018 | 3,427.90p | 3,438.21p | 3,389.24p | 3,430.48p | 476281 |
10/07/2018 | 3,447.66p | 3,454.53p | 3,417.59p | 3,445.08p | 360390 |
09/07/2018 | 3,433.91p | 3,461.40p | 3,428.76p | 3,450.24p | 334411 |
06/07/2018 | 3,426.18p | 3,431.33p | 3,380.65p | 3,423.60p | 507644 |
05/07/2018 | 3,421.03p | 3,443.36p | 3,400.41p | 3,422.74p | 304182 |
04/07/2018 | 3,440.79p | 3,440.79p | 3,397.83p | 3,415.01p | 324748 |
03/07/2018 | 3,387.52p | 3,445.08p | 3,387.52p | 3,423.60p | 700710 |
02/07/2018 | 3,410.72p | 3,427.04p | 3,387.52p | 3,387.52p | 505480 |
29/06/2018 | 3,453.67p | 3,456.25p | 3,401.27p | 3,401.27p | 634010 |
28/06/2018 | 3,450.24p | 3,459.86p | 3,409.86p | 3,432.19p | 566497 |
27/06/2018 | 3,326.52p | 3,482.88p | 3,326.52p | 3,459.69p | 962141 |
26/06/2018 | 3,402.12p | 3,412.43p | 3,344.56p | 3,344.56p | 547263 |
25/06/2018 | 3,480.30p | 3,488.55p | 3,398.69p | 3,402.12p | 485949 |
22/06/2018 | 3,433.05p | 3,492.33p | 3,424.46p | 3,487.18p | 307067 |
21/06/2018 | 3,466.56p | 3,486.50p | 3,423.60p | 3,430.48p | 1762622 |
20/06/2018 | 3,490.61p | 3,502.64p | 3,454.53p | 3,454.53p | 480106 |
19/06/2018 | 3,491.47p | 3,509.51p | 3,476.01p | 3,476.01p | 390972 |
18/06/2018 | 3,545.60p | 3,546.46p | 3,493.19p | 3,516.39p | 261435 |
15/06/2018 | 3,589.41p | 3,596.79p | 3,534.43p | 3,534.43p | 721422 |
14/06/2018 | 3,545.60p | 3,602.30p | 3,533.57p | 3,583.40p | 373926 |
13/06/2018 | 3,565.36p | 3,584.22p | 3,539.58p | 3,565.36p | 398247 |
12/06/2018 | 3,623.78p | 3,624.64p | 3,549.89p | 3,549.89p | 864292 |
11/06/2018 | 3,580.82p | 3,628.93p | 3,568.79p | 3,606.60p | 453999 |
08/06/2018 | 3,561.92p | 3,585.12p | 3,531.85p | 3,561.06p | 343886 |
07/06/2018 | 3,643.54p | 3,656.43p | 3,555.91p | 3,561.92p | 766547 |
06/06/2018 | 3,597.15p | 3,616.91p | 3,581.68p | 3,598.86p | 472232 |
05/06/2018 | 3,598.86p | 3,624.64p | 3,588.55p | 3,588.55p | 1039201 |
04/06/2018 | 3,609.17p | 3,637.52p | 3,604.02p | 3,613.47p | 452515 |
01/06/2018 | 3,638.38p | 3,646.97p | 3,604.02p | 3,604.02p | 477032 |
31/05/2018 | 3,612.61p | 3,640.96p | 3,593.71p | 3,621.20p | 764331 |
30/05/2018 | 3,618.62p | 3,626.36p | 3,601.44p | 3,613.47p | 485485 |
29/05/2018 | 3,611.75p | 3,640.96p | 3,572.23p | 3,608.31p | 991348 |
25/05/2018 | 3,572.23p | 3,677.90p | 3,562.78p | 3,656.43p | 1536878 |
24/05/2018 | 3,573.09p | 3,582.54p | 3,549.03p | 3,549.03p | 690973 |
23/05/2018 | 3,637.52p | 3,673.61p | 3,601.44p | 3,607.46p | 722460 |
22/05/2018 | 3,599.72p | 3,928.77p | 3,585.12p | 3,636.67p | 1688806 |
21/05/2018 | 3,589.41p | 3,610.03p | 3,583.40p | 3,594.57p | 558546 |
18/05/2018 | 3,591.13p | 3,600.58p | 3,561.92p | 3,573.09p | 687559 |
17/05/2018 | 3,594.57p | 3,608.31p | 3,579.96p | 3,584.26p | 687987 |
16/05/2018 | 3,596.29p | 3,604.02p | 3,578.24p | 3,591.13p | 569824 |
15/05/2018 | 3,622.92p | 3,628.93p | 3,591.13p | 3,591.13p | 662741 |
14/05/2018 | 3,640.96p | 3,647.83p | 3,608.31p | 3,614.33p | 584556 |
11/05/2018 | 3,650.41p | 3,650.41p | 3,622.06p | 3,632.37p | 440596 |
10/05/2018 | 3,671.89p | 3,684.78p | 3,618.62p | 3,622.06p | 427948 |
09/05/2018 | 3,653.85p | 3,659.86p | 3,628.93p | 3,644.40p | 588899 |
08/05/2018 | 3,665.88p | 3,671.03p | 3,630.65p | 3,655.57p | 592899 |
04/05/2018 | 3,650.41p | 3,668.45p | 3,628.93p | 3,642.68p | 427198 |
03/05/2018 | 3,651.27p | 3,671.03p | 3,606.60p | 3,624.64p | 577814 |
02/05/2018 | 3,736.32p | 3,739.76p | 3,641.82p | 3,651.27p | 1185006 |
01/05/2018 | 3,690.79p | 3,726.87p | 3,660.72p | 3,720.86p | 324358 |
30/04/2018 | 3,671.89p | 3,720.86p | 3,658.14p | 3,677.90p | 736108 |
27/04/2018 | 3,652.13p | 3,670.17p | 3,628.93p | 3,654.71p | 756584 |
26/04/2018 | 3,618.62p | 3,666.73p | 3,589.41p | 3,640.10p | 911094 |
25/04/2018 | 3,728.59p | 3,728.59p | 3,514.67p | 3,588.55p | 1646550 |
24/04/2018 | 3,644.40p | 3,645.26p | 3,571.37p | 3,596.29p | 933650 |
23/04/2018 | 3,698.52p | 3,722.58p | 3,631.51p | 3,635.81p | 940017 |
20/04/2018 | 3,604.88p | 3,638.38p | 3,596.16p | 3,638.38p | 481586 |
19/04/2018 | 3,571.37p | 3,602.30p | 3,556.77p | 3,596.29p | 604011 |
18/04/2018 | 3,589.41p | 3,598.00p | 3,543.97p | 3,565.36p | 933294 |
17/04/2018 | 3,633.23p | 3,636.67p | 3,588.55p | 3,608.31p | 1041201 |
16/04/2018 | 3,630.65p | 3,671.03p | 3,570.51p | 3,623.78p | 1886796 |
13/04/2018 | 3,270.68p | 3,382.36p | 3,267.24p | 3,380.65p | 949498 |
12/04/2018 | 3,211.40p | 3,272.40p | 3,197.65p | 3,272.40p | 1408714 |
11/04/2018 | 3,166.73p | 3,231.93p | 3,163.29p | 3,216.55p | 794011 |
10/04/2018 | 3,183.91p | 3,187.34p | 3,152.98p | 3,180.47p | 573052 |
09/04/2018 | 3,171.88p | 3,216.55p | 3,158.13p | 3,179.61p | 573477 |
06/04/2018 | 3,160.71p | 3,179.61p | 3,141.81p | 3,167.58p | 721838 |
05/04/2018 | 3,140.09p | 3,177.89p | 3,127.21p | 3,165.87p | 1010548 |
04/04/2018 | 3,116.04p | 3,125.49p | 3,098.00p | 3,107.45p | 619654 |
03/04/2018 | 3,150.40p | 3,155.56p | 3,103.15p | 3,118.61p | 693298 |
29/03/2018 | 3,175.32p | 3,207.96p | 3,171.02p | 3,178.75p | 757384 |
28/03/2018 | 3,157.27p | 3,189.92p | 3,134.08p | 3,187.34p | 466951 |
27/03/2018 | 3,180.47p | 3,195.08p | 3,172.74p | 3,186.49p | 466199 |
26/03/2018 | 3,150.40p | 3,187.34p | 3,128.92p | 3,145.25p | 464327 |
23/03/2018 | 3,141.81p | 3,166.73p | 3,110.88p | 3,146.97p | 569692 |
22/03/2018 | 3,152.12p | 3,185.63p | 3,135.80p | 3,155.56p | 419407 |
21/03/2018 | 3,274.12p | 3,274.12p | 3,163.29p | 3,176.18p | 989211 |
20/03/2018 | 3,287.00p | 3,312.78p | 3,267.24p | 3,274.12p | 389289 |
19/03/2018 | 3,256.07p | 3,290.44p | 3,249.20p | 3,283.57p | 481021 |
16/03/2018 | 3,293.88p | 3,301.61p | 3,269.82p | 3,274.12p | 619476 |
15/03/2018 | 3,294.73p | 3,305.90p | 3,262.95p | 3,290.44p | 510175 |
14/03/2018 | 3,317.07p | 3,345.42p | 3,287.00p | 3,287.00p | 491468 |
13/03/2018 | 3,383.22p | 3,390.10p | 3,313.64p | 3,329.96p | 381865 |
12/03/2018 | 3,384.94p | 3,401.27p | 3,372.91p | 3,391.82p | 301780 |
09/03/2018 | 3,366.90p | 3,390.96p | 3,363.88p | 3,378.07p | 336660 |
08/03/2018 | 3,309.34p | 3,381.51p | 3,309.34p | 3,373.77p | 430258 |
07/03/2018 | 3,297.31p | 3,329.10p | 3,287.52p | 3,311.92p | 372725 |
06/03/2018 | 3,271.54p | 3,329.10p | 3,271.54p | 3,300.75p | 431553 |
05/03/2018 | 3,267.24p | 3,286.14p | 3,250.15p | 3,262.09p | 724187 |
02/03/2018 | 3,274.97p | 3,299.89p | 3,256.93p | 3,263.81p | 351161 |
01/03/2018 | 3,338.55p | 3,342.85p | 3,287.86p | 3,297.31p | 489993 |
28/02/2018 | 3,354.87p | 3,378.93p | 3,335.97p | 3,335.97p | 364742 |
27/02/2018 | 3,356.59p | 3,385.80p | 3,355.73p | 3,374.63p | 324347 |
26/02/2018 | 3,357.45p | 3,396.97p | 3,354.48p | 3,362.60p | 269672 |
23/02/2018 | 3,388.38p | 3,404.70p | 3,349.72p | 3,349.72p | 383282 |
22/02/2018 | 3,372.91p | 3,400.41p | 3,355.73p | 3,378.93p | 543932 |
21/02/2018 | 3,355.73p | 3,390.10p | 3,335.97p | 3,380.65p | 355643 |
20/02/2018 | 3,365.18p | 3,402.12p | 3,329.96p | 3,366.04p | 434301 |
19/02/2018 | 3,386.66p | 3,405.56p | 3,349.80p | 3,353.15p | 318128 |
16/02/2018 | 3,337.69p | 3,418.45p | 3,328.24p | 3,393.53p | 591570 |
15/02/2018 | 3,283.57p | 3,336.83p | 3,261.23p | 3,328.24p | 414053 |
14/02/2018 | 3,273.26p | 3,294.73p | 3,233.74p | 3,277.55p | 480894 |
13/02/2018 | 3,268.96p | 3,297.31p | 3,256.93p | 3,256.93p | 463805 |
12/02/2018 | 3,259.51p | 3,287.00p | 3,253.93p | 3,266.38p | 458928 |
09/02/2018 | 3,230.30p | 3,273.26p | 3,213.12p | 3,231.16p | 451093 |
08/02/2018 | 3,236.31p | 3,269.82p | 3,212.26p | 3,235.45p | 525191 |
07/02/2018 | 3,236.31p | 3,269.82p | 3,210.54p | 3,260.37p | 633549 |
06/02/2018 | 3,195.08p | 3,305.04p | 3,158.13p | 3,226.00p | 914468 |
05/02/2018 | 3,266.38p | 3,306.76p | 3,253.50p | 3,276.69p | 680645 |
02/02/2018 | 3,308.48p | 3,329.10p | 3,276.69p | 3,276.69p | 389566 |
01/02/2018 | 3,341.99p | 3,358.31p | 3,307.62p | 3,317.93p | 550331 |
31/01/2018 | 3,359.17p | 3,376.35p | 3,304.18p | 3,334.25p | 756878 |
30/01/2018 | 3,356.59p | 3,379.79p | 3,346.28p | 3,351.44p | 583786 |
29/01/2018 | 3,370.34p | 3,385.80p | 3,354.87p | 3,363.46p | 1557537 |
26/01/2018 | 3,356.59p | 3,382.36p | 3,334.25p | 3,358.31p | 1068261 |
25/01/2018 | 3,366.04p | 3,393.53p | 3,331.59p | 3,350.58p | 537958 |
24/01/2018 | 3,389.24p | 3,391.82p | 3,328.24p | 3,379.79p | 1081998 |
23/01/2018 | 3,433.91p | 3,466.56p | 3,391.82p | 3,391.82p | 996550 |
22/01/2018 | 3,430.48p | 3,437.35p | 3,389.24p | 3,427.90p | 796155 |
19/01/2018 | 3,442.50p | 3,445.08p | 3,367.76p | 3,440.79p | 931850 |
18/01/2018 | 3,307.62p | 3,453.85p | 3,297.31p | 3,426.18p | 1814875 |
17/01/2018 | 3,390.96p | 3,390.96p | 3,299.89p | 3,311.92p | 817580 |
16/01/2018 | 3,357.45p | 3,391.82p | 3,334.25p | 3,390.10p | 684584 |
*Close Price adjusted for both dividends and splits