Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/10/2018 | 5,375.00p | 5,454.55p | 5,078.95p | 5,230.29p | 883 |
04/10/2018 | 5,186.88p | 5,230.29p | 5,100.05p | 5,230.29p | 97 |
03/10/2018 | 5,375.00p | 5,477.84p | 5,186.88p | 5,230.29p | 251 |
02/10/2018 | 5,366.32p | 5,366.32p | 5,100.05p | 5,230.29p | 192 |
01/10/2018 | 5,375.00p | 5,375.00p | 5,097.41p | 5,230.29p | 338 |
28/09/2018 | 5,375.00p | 5,375.00p | 5,178.61p | 5,271.63p | 333 |
27/09/2018 | 5,375.00p | 5,377.50p | 5,217.88p | 5,271.63p | 456 |
26/09/2018 | 5,375.00p | 5,457.69p | 5,128.99p | 5,271.63p | 2641 |
25/09/2018 | 5,292.31p | 5,408.08p | 5,128.99p | 5,230.29p | 672 |
24/09/2018 | 5,829.81p | 6,036.54p | 4,769.28p | 5,333.65p | 5674 |
21/09/2018 | 3,638.46p | 6,533.51p | 3,621.92p | 5,664.42p | 13663 |
20/09/2018 | 3,291.15p | 3,539.23p | 3,230.79p | 3,431.73p | 744 |
19/09/2018 | 3,225.00p | 3,271.31p | 3,134.04p | 3,225.00p | 345 |
18/09/2018 | 3,307.69p | 3,361.44p | 3,059.62p | 3,067.88p | 979 |
17/09/2018 | 3,336.63p | 3,469.77p | 3,336.63p | 3,390.38p | 39 |
14/09/2018 | 3,473.08p | 3,502.85p | 3,324.23p | 3,398.65p | 585 |
13/09/2018 | 3,787.31p | 3,799.71p | 3,406.92p | 3,588.85p | 1313 |
12/09/2018 | 4,134.62p | 4,134.62p | 3,721.15p | 3,828.65p | 832 |
11/09/2018 | 4,217.31p | 4,465.38p | 3,721.15p | 4,217.31p | 1544 |
10/09/2018 | 4,796.15p | 4,894.56p | 4,134.62p | 4,506.73p | 1145 |
07/09/2018 | 4,961.54p | 4,999.58p | 4,723.80p | 4,858.17p | 131 |
06/09/2018 | 5,035.13p | 5,035.13p | 4,891.25p | 5,002.88p | 27 |
05/09/2018 | 4,961.54p | 5,114.52p | 4,961.54p | 5,002.88p | 95 |
04/09/2018 | 5,126.92p | 5,126.92p | 4,878.85p | 4,961.54p | 438 |
03/09/2018 | 5,044.23p | 5,044.23p | 4,893.32p | 4,961.54p | 121 |
31/08/2018 | 5,002.88p | 5,085.58p | 4,920.19p | 4,920.19p | 1219 |
30/08/2018 | 5,044.23p | 5,201.35p | 5,033.89p | 5,064.90p | 127 |
29/08/2018 | 5,053.41p | 5,201.35p | 4,961.54p | 5,188.94p | 144 |
28/08/2018 | 5,292.31p | 5,292.31p | 5,126.92p | 5,126.92p | 128 |
24/08/2018 | 5,292.31p | 5,478.37p | 5,224.09p | 5,354.33p | 223 |
23/08/2018 | 5,499.04p | 5,499.04p | 5,395.67p | 5,395.67p | 48 |
22/08/2018 | 5,416.35p | 5,457.69p | 5,292.31p | 5,395.67p | 127 |
21/08/2018 | 5,058.70p | 5,362.60p | 5,058.70p | 5,250.96p | 53 |
20/08/2018 | 5,333.65p | 5,523.02p | 4,812.69p | 5,292.31p | 790 |
17/08/2018 | 5,375.00p | 5,623.08p | 5,375.00p | 5,437.02p | 512 |
16/08/2018 | 5,705.77p | 5,705.77p | 5,552.70p | 5,602.40p | 258 |
15/08/2018 | 5,457.69p | 5,580.86p | 5,375.00p | 5,519.71p | 120 |
14/08/2018 | 5,618.12p | 5,623.08p | 5,552.79p | 5,623.08p | 285 |
13/08/2018 | 5,540.38p | 5,705.77p | 5,445.32p | 5,581.73p | 209 |
10/08/2018 | 5,581.73p | 5,663.60p | 5,457.69p | 5,643.75p | 1551 |
09/08/2018 | 5,664.42p | 5,664.42p | 5,519.71p | 5,519.71p | 259 |
08/08/2018 | 5,126.92p | 5,663.60p | 4,996.27p | 5,581.73p | 1550 |
07/08/2018 | 5,581.73p | 5,623.08p | 4,961.54p | 5,002.88p | 3115 |
06/08/2018 | 5,747.12p | 5,829.80p | 5,623.08p | 5,623.08p | 1154 |
03/08/2018 | 5,995.19p | 5,995.19p | 5,716.11p | 5,747.12p | 501 |
02/08/2018 | 5,871.07p | 5,911.67p | 5,717.35p | 5,829.81p | 392 |
01/08/2018 | 5,953.85p | 5,953.85p | 5,788.46p | 5,809.13p | 818 |
31/07/2018 | 5,747.12p | 5,850.48p | 5,716.11p | 5,850.48p | 679 |
30/07/2018 | 5,788.46p | 5,871.15p | 5,676.00p | 5,871.15p | 1857 |
27/07/2018 | 5,705.77p | 5,871.15p | 5,672.69p | 5,788.46p | 2157 |
26/07/2018 | 5,788.46p | 5,788.46p | 5,581.73p | 5,643.75p | 1023 |
25/07/2018 | 5,747.12p | 5,829.81p | 5,590.00p | 5,685.10p | 772 |
24/07/2018 | 5,747.12p | 5,995.19p | 5,550.72p | 5,643.75p | 2789 |
23/07/2018 | 5,788.46p | 5,995.19p | 5,705.77p | 5,912.50p | 8142 |
20/07/2018 | 5,705.77p | 5,747.12p | 5,705.77p | 5,705.77p | 408 |
19/07/2018 | 5,788.46p | 5,788.46p | 5,664.42p | 5,685.10p | 725 |
18/07/2018 | 6,119.23p | 6,656.73p | 5,912.50p | 5,933.17p | 1976 |
17/07/2018 | 5,333.65p | 5,664.42p | 5,333.65p | 5,478.37p | 275 |
16/07/2018 | 5,623.08p | 5,623.08p | 5,333.65p | 5,478.37p | 268 |
13/07/2018 | 5,499.04p | 5,519.79p | 5,457.69p | 5,457.69p | 70 |
12/07/2018 | 5,623.08p | 5,623.08p | 5,437.02p | 5,437.02p | 85 |
11/07/2018 | 5,664.42p | 5,643.75p | 5,643.75p | 5,643.75p | 0 |
10/07/2018 | 5,664.42p | 5,871.15p | 5,625.97p | 5,643.75p | 880 |
09/07/2018 | 5,664.42p | 5,912.50p | 5,664.42p | 5,829.81p | 125 |
06/07/2018 | 5,788.46p | 5,829.81p | 5,788.46p | 5,829.81p | 18 |
05/07/2018 | 5,788.46p | 6,036.54p | 5,623.08p | 5,974.52p | 420 |
04/07/2018 | 5,457.69p | 5,747.12p | 5,393.61p | 5,581.73p | 342 |
03/07/2018 | 6,036.54p | 6,036.54p | 5,540.38p | 5,602.40p | 625 |
02/07/2018 | 6,077.88p | 6,468.61p | 5,829.81p | 5,891.83p | 831 |
29/06/2018 | 6,408.65p | 6,408.65p | 6,243.27p | 6,325.96p | 224 |
28/06/2018 | 6,243.27p | 6,367.31p | 5,953.85p | 6,139.90p | 567 |
27/06/2018 | 7,235.58p | 7,235.58p | 5,540.38p | 6,119.23p | 2014 |
26/06/2018 | 7,400.96p | 7,483.65p | 7,256.25p | 7,256.25p | 362 |
25/06/2018 | 7,442.31p | 7,473.32p | 7,353.03p | 7,400.96p | 100 |
22/06/2018 | 7,938.46p | 7,938.46p | 7,483.65p | 7,483.65p | 809 |
21/06/2018 | 8,269.23p | 8,343.65p | 7,979.81p | 8,207.21p | 232 |
20/06/2018 | 8,682.69p | 8,690.96p | 8,269.23p | 8,351.92p | 242 |
19/06/2018 | 8,765.38p | 8,848.08p | 8,690.96p | 8,848.08p | 68 |
18/06/2018 | 8,848.08p | 8,930.77p | 8,682.69p | 8,724.04p | 75 |
15/06/2018 | 9,005.19p | 9,005.19p | 8,744.71p | 8,806.73p | 167 |
14/06/2018 | 9,344.23p | 9,406.25p | 8,765.38p | 8,930.77p | 370 |
13/06/2018 | 9,344.23p | 9,344.23p | 9,104.42p | 9,220.19p | 61 |
12/06/2018 | 9,178.85p | 9,344.23p | 8,992.79p | 9,178.85p | 34 |
11/06/2018 | 9,178.85p | 9,321.08p | 9,137.50p | 9,137.50p | 174 |
08/06/2018 | 9,261.54p | 9,261.54p | 9,013.46p | 9,013.46p | 329 |
07/06/2018 | 9,261.54p | 9,332.65p | 9,096.15p | 9,178.85p | 71 |
06/06/2018 | 9,261.54p | 9,344.23p | 9,013.46p | 9,178.85p | 312 |
05/06/2018 | 9,426.92p | 9,426.92p | 8,951.44p | 9,220.19p | 150 |
04/06/2018 | 9,344.23p | 9,344.23p | 9,013.46p | 9,096.15p | 281 |
01/06/2018 | 9,013.46p | 9,426.92p | 9,013.46p | 9,426.92p | 470 |
31/05/2018 | 9,426.92p | 9,757.69p | 9,344.23p | 9,344.23p | 160 |
30/05/2018 | 10,005.77p | 10,030.58p | 9,170.58p | 9,675.00p | 1129 |
29/05/2018 | 10,915.38p | 11,151.06p | 10,171.15p | 10,253.85p | 599 |
25/05/2018 | 11,494.23p | 11,680.29p | 11,043.56p | 11,246.15p | 144 |
24/05/2018 | 11,742.31p | 11,742.31p | 11,494.23p | 11,700.96p | 13 |
23/05/2018 | 11,576.92p | 11,949.04p | 11,411.54p | 11,949.04p | 154 |
22/05/2018 | 11,576.92p | 11,825.00p | 11,576.92p | 11,825.00p | 96 |
21/05/2018 | 12,073.08p | 12,073.08p | 11,535.58p | 11,990.38p | 18 |
18/05/2018 | 11,825.00p | 11,907.69p | 11,825.00p | 11,907.69p | 21 |
17/05/2018 | 11,825.00p | 11,907.69p | 11,535.58p | 11,907.69p | 55 |
16/05/2018 | 11,576.92p | 12,230.19p | 11,440.48p | 11,907.69p | 273 |
15/05/2018 | 12,238.46p | 12,321.15p | 11,949.04p | 12,073.08p | 145 |
14/05/2018 | 11,928.37p | 12,155.77p | 11,928.37p | 12,031.73p | 61 |
11/05/2018 | 12,238.46p | 12,321.15p | 12,073.08p | 12,073.08p | 38 |
10/05/2018 | 12,651.92p | 13,024.04p | 12,403.85p | 12,651.92p | 110 |
09/05/2018 | 13,024.04p | 13,065.39p | 12,982.69p | 12,982.69p | 63 |
08/05/2018 | 13,230.77p | 13,371.35p | 13,024.04p | 13,230.77p | 26 |
04/05/2018 | 12,900.00p | 13,230.77p | 12,900.00p | 13,148.08p | 84 |
03/05/2018 | 12,817.31p | 13,106.73p | 12,817.31p | 13,106.73p | 14 |
02/05/2018 | 12,974.42p | 13,458.17p | 12,974.42p | 13,106.73p | 101 |
01/05/2018 | 13,371.35p | 13,396.15p | 13,148.08p | 13,148.08p | 29 |
30/04/2018 | 13,313.46p | 13,313.46p | 13,106.73p | 13,106.73p | 88 |
27/04/2018 | 13,086.06p | 13,292.79p | 13,065.39p | 13,065.39p | 76 |
26/04/2018 | 13,086.06p | 13,086.06p | 13,024.04p | 13,024.04p | 4 |
25/04/2018 | 13,148.08p | 13,148.08p | 12,711.82p | 13,024.04p | 331 |
24/04/2018 | 13,230.77p | 13,644.23p | 12,923.15p | 12,982.69p | 262 |
23/04/2018 | 12,486.54p | 13,148.08p | 12,312.88p | 12,775.96p | 403 |
20/04/2018 | 11,990.38p | 12,197.12p | 11,990.38p | 12,197.12p | 168 |
19/04/2018 | 12,403.85p | 12,403.85p | 10,611.90p | 11,990.38p | 1098 |
18/04/2018 | 12,734.62p | 14,049.42p | 12,594.04p | 12,693.27p | 762 |
17/04/2018 | 12,155.77p | 12,486.54p | 11,775.38p | 12,155.77p | 390 |
16/04/2018 | 11,775.38p | 11,990.38p | 11,775.38p | 11,825.00p | 39 |
13/04/2018 | 12,073.08p | 12,155.77p | 11,825.00p | 11,825.00p | 119 |
12/04/2018 | 12,155.77p | 12,155.77p | 12,006.92p | 12,073.08p | 43 |
11/04/2018 | 12,155.77p | 12,155.77p | 12,073.08p | 12,073.08p | 116 |
10/04/2018 | 12,073.08p | 12,073.08p | 11,626.54p | 11,866.35p | 48 |
09/04/2018 | 11,328.85p | 12,125.17p | 11,246.15p | 11,825.00p | 376 |
06/04/2018 | 11,217.21p | 11,659.62p | 11,217.21p | 11,659.62p | 66 |
05/04/2018 | 11,659.62p | 11,825.00p | 11,229.62p | 11,370.19p | 235 |
04/04/2018 | 11,213.08p | 11,494.23p | 11,163.46p | 11,287.50p | 27 |
03/04/2018 | 11,907.69p | 12,150.81p | 11,246.15p | 11,370.19p | 377 |
29/03/2018 | 11,742.31p | 12,155.77p | 11,663.75p | 12,031.73p | 584 |
28/03/2018 | 11,192.40p | 11,732.38p | 11,192.40p | 11,494.23p | 43 |
27/03/2018 | 11,286.67p | 11,804.33p | 11,209.77p | 11,700.96p | 104 |
26/03/2018 | 11,825.00p | 11,825.00p | 11,494.23p | 11,494.23p | 78 |
23/03/2018 | 12,403.85p | 12,817.31p | 11,659.62p | 11,659.62p | 449 |
22/03/2018 | 12,321.15p | 14,305.77p | 12,031.73p | 12,031.73p | 603 |
21/03/2018 | 11,990.38p | 12,314.54p | 11,825.00p | 12,155.77p | 172 |
20/03/2018 | 12,817.31p | 12,817.31p | 11,825.00p | 12,486.54p | 330 |
19/03/2018 | 12,982.69p | 13,689.71p | 12,900.00p | 13,065.39p | 124 |
16/03/2018 | 14,020.48p | 14,020.48p | 13,365.56p | 13,644.23p | 22 |
15/03/2018 | 13,365.56p | 13,644.23p | 13,282.87p | 13,644.23p | 13 |
14/03/2018 | 13,561.54p | 13,644.23p | 13,644.23p | 13,644.23p | 0 |
13/03/2018 | 13,561.54p | 13,644.23p | 13,491.64p | 13,644.23p | 94 |
12/03/2018 | 13,561.54p | 14,371.92p | 13,548.31p | 13,768.27p | 154 |
09/03/2018 | 14,261.94p | 14,261.94p | 14,057.69p | 14,057.69p | 16 |
08/03/2018 | 13,542.52p | 14,223.08p | 13,471.40p | 13,933.65p | 19 |
07/03/2018 | 13,975.00p | 14,233.83p | 13,396.15p | 13,933.65p | 162 |
06/03/2018 | 14,553.85p | 14,553.85p | 14,057.69p | 14,181.73p | 37 |
05/03/2018 | 14,057.69p | 14,347.12p | 14,057.69p | 14,347.12p | 1 |
02/03/2018 | 14,305.77p | 14,826.73p | 14,223.08p | 14,347.12p | 131 |
01/03/2018 | 14,801.92p | 14,801.92p | 14,153.61p | 14,512.50p | 33 |
28/02/2018 | 14,388.46p | 14,689.46p | 14,252.02p | 14,471.15p | 71 |
27/02/2018 | 14,057.69p | 14,388.46p | 13,425.10p | 13,933.65p | 307 |
26/02/2018 | 14,223.08p | 14,768.85p | 14,223.08p | 14,677.88p | 89 |
23/02/2018 | 14,566.25p | 14,863.94p | 14,566.25p | 14,719.23p | 47 |
22/02/2018 | 14,388.46p | 14,789.52p | 14,388.46p | 14,636.54p | 84 |
21/02/2018 | 15,050.00p | 15,132.69p | 14,320.24p | 14,884.61p | 160 |
20/02/2018 | 16,538.46p | 16,538.46p | 15,140.79p | 15,215.39p | 267 |
19/02/2018 | 16,321.81p | 16,321.81p | 16,249.04p | 16,249.04p | 6 |
16/02/2018 | 16,455.77p | 16,538.46p | 15,748.75p | 16,166.35p | 39 |
15/02/2018 | 16,440.88p | 16,440.88p | 16,166.35p | 16,166.35p | 1 |
14/02/2018 | 15,711.54p | 16,440.88p | 15,355.96p | 15,711.54p | 47 |
13/02/2018 | 16,207.69p | 16,424.35p | 15,339.42p | 15,711.54p | 183 |
12/02/2018 | 16,136.58p | 16,553.35p | 16,136.58p | 16,538.46p | 22 |
09/02/2018 | 16,869.23p | 16,869.23p | 16,136.58p | 16,290.39p | 121 |
08/02/2018 | 16,869.23p | 16,869.23p | 16,538.46p | 16,621.15p | 238 |
07/02/2018 | 17,696.15p | 17,696.15p | 16,621.15p | 16,621.15p | 230 |
06/02/2018 | 15,876.92p | 17,365.38p | 15,248.46p | 16,951.92p | 217 |
05/02/2018 | 17,530.77p | 17,530.77p | 16,351.85p | 16,869.23p | 307 |
02/02/2018 | 17,365.38p | 18,146.00p | 16,750.15p | 17,034.61p | 610 |
01/02/2018 | 18,496.62p | 18,680.19p | 18,275.00p | 18,275.00p | 36 |
31/01/2018 | 18,496.62p | 18,496.62p | 18,275.00p | 18,275.00p | 17 |
30/01/2018 | 18,192.31p | 18,688.46p | 18,192.31p | 18,275.00p | 48 |
29/01/2018 | 19,019.23p | 19,019.23p | 18,208.85p | 18,605.77p | 150 |
26/01/2018 | 17,530.77p | 18,688.46p | 17,365.38p | 18,357.69p | 124 |
25/01/2018 | 17,365.38p | 17,861.54p | 17,365.38p | 17,696.15p | 165 |
24/01/2018 | 18,853.85p | 18,853.85p | 17,365.38p | 17,778.85p | 79 |
23/01/2018 | 18,026.92p | 18,564.42p | 17,696.15p | 17,861.54p | 52 |
22/01/2018 | 18,561.12p | 18,561.12p | 17,588.66p | 18,275.00p | 95 |
19/01/2018 | 17,696.15p | 18,275.00p | 17,564.84p | 18,275.00p | 67 |
18/01/2018 | 17,530.77p | 17,530.77p | 17,200.00p | 17,448.08p | 297 |
17/01/2018 | 18,688.46p | 19,184.61p | 17,530.77p | 17,696.15p | 452 |
16/01/2018 | 19,184.61p | 19,811.42p | 18,580.96p | 18,936.54p | 87 |
15/01/2018 | 19,442.62p | 19,811.42p | 19,442.62p | 19,598.08p | 37 |
12/01/2018 | 20,259.62p | 20,259.62p | 19,396.31p | 19,598.08p | 76 |
11/01/2018 | 20,259.62p | 20,259.62p | 19,761.81p | 20,011.54p | 33 |
10/01/2018 | 20,176.92p | 20,590.39p | 20,011.54p | 20,011.54p | 21 |
09/01/2018 | 21,003.85p | 21,619.08p | 20,342.31p | 20,425.00p | 304 |
08/01/2018 | 19,184.61p | 20,970.77p | 19,184.61p | 20,094.23p | 228 |
05/01/2018 | 19,350.00p | 19,350.00p | 18,523.08p | 18,936.54p | 65 |
04/01/2018 | 18,953.08p | 19,796.54p | 18,953.08p | 19,350.00p | 22 |
03/01/2018 | 19,350.00p | 19,928.85p | 19,184.61p | 19,515.38p | 65 |
02/01/2018 | 19,465.77p | 19,928.85p | 18,946.46p | 19,515.38p | 61 |
29/12/2017 | 20,425.00p | 20,466.35p | 20,425.00p | 20,466.35p | 24 |
28/12/2017 | 19,846.15p | 20,218.27p | 19,846.15p | 20,218.27p | 12 |
27/12/2017 | 20,615.19p | 20,466.35p | 20,176.92p | 20,176.92p | 0 |
22/12/2017 | 20,615.19p | 20,615.19p | 20,466.35p | 20,466.35p | 12 |
21/12/2017 | 19,928.85p | 20,673.08p | 19,928.85p | 20,259.62p | 52 |
20/12/2017 | 20,259.62p | 20,569.71p | 20,259.62p | 20,569.71p | 18 |
*Close Price adjusted for both dividends and splits