Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
31/01/2018 | 1,357.00p | 1,363.00p | 1,345.00p | 1,350.00p | 2642 |
30/01/2018 | 1,340.00p | 1,357.00p | 1,335.00p | 1,350.00p | 1962 |
29/01/2018 | 1,370.00p | 1,375.00p | 1,345.00p | 1,355.00p | 4152 |
26/01/2018 | 1,350.00p | 1,354.95p | 1,347.50p | 1,347.50p | 13325 |
25/01/2018 | 1,341.25p | 1,354.95p | 1,341.25p | 1,352.50p | 3636 |
24/01/2018 | 1,363.75p | 1,363.75p | 1,343.00p | 1,347.50p | 12726 |
23/01/2018 | 1,335.00p | 1,355.00p | 1,335.00p | 1,342.50p | 6080 |
22/01/2018 | 1,354.95p | 1,354.95p | 1,346.10p | 1,347.50p | 2411 |
19/01/2018 | 1,350.00p | 1,360.00p | 1,340.00p | 1,350.00p | 1445 |
18/01/2018 | 1,356.85p | 1,356.85p | 1,346.00p | 1,347.50p | 724 |
17/01/2018 | 1,355.00p | 1,364.00p | 1,340.00p | 1,347.50p | 4335 |
16/01/2018 | 1,350.00p | 1,359.00p | 1,340.00p | 1,355.00p | 6228 |
15/01/2018 | 1,350.00p | 1,353.99p | 1,345.00p | 1,350.00p | 21467 |
12/01/2018 | 1,345.00p | 1,358.00p | 1,345.00p | 1,345.00p | 2431 |
11/01/2018 | 1,353.00p | 1,356.00p | 1,340.00p | 1,347.50p | 3700 |
10/01/2018 | 1,340.00p | 1,370.00p | 1,336.55p | 1,347.50p | 4043 |
09/01/2018 | 1,345.00p | 1,354.00p | 1,340.00p | 1,345.00p | 4073 |
08/01/2018 | 1,340.00p | 1,354.00p | 1,336.00p | 1,345.00p | 3999 |
05/01/2018 | 1,375.00p | 1,375.00p | 1,340.00p | 1,347.50p | 39905 |
04/01/2018 | 1,370.00p | 1,370.00p | 1,340.00p | 1,355.00p | 16156 |
03/01/2018 | 1,365.00p | 1,370.00p | 1,352.00p | 1,360.00p | 9127 |
02/01/2018 | 1,350.00p | 1,365.00p | 1,345.00p | 1,360.00p | 3782 |
29/12/2017 | 1,370.00p | 1,370.00p | 1,357.50p | 1,357.50p | 580 |
28/12/2017 | 1,370.00p | 1,370.00p | 1,345.00p | 1,370.00p | 26923 |
27/12/2017 | 1,357.00p | 1,365.00p | 1,345.00p | 1,357.00p | 846 |
22/12/2017 | 1,365.00p | 1,365.00p | 1,345.00p | 1,357.00p | 33346 |
21/12/2017 | 1,369.00p | 1,370.00p | 1,350.32p | 1,357.00p | 2501 |
20/12/2017 | 1,350.00p | 1,353.00p | 1,347.00p | 1,347.00p | 1068 |
19/12/2017 | 1,355.00p | 1,374.99p | 1,355.00p | 1,369.50p | 188 |
18/12/2017 | 1,389.00p | 1,390.00p | 1,350.00p | 1,369.50p | 2284 |
15/12/2017 | 1,367.00p | 1,388.00p | 1,367.00p | 1,388.00p | 1029 |
14/12/2017 | 1,378.00p | 1,383.00p | 1,366.50p | 1,366.50p | 4018 |
13/12/2017 | 1,388.00p | 1,388.00p | 1,371.00p | 1,371.00p | 310 |
12/12/2017 | 1,385.00p | 1,385.00p | 1,368.50p | 1,368.50p | 4786 |
11/12/2017 | 1,370.00p | 1,388.00p | 1,360.00p | 1,370.50p | 4855 |
08/12/2017 | 1,389.00p | 1,390.00p | 1,366.00p | 1,376.00p | 3478 |
07/12/2017 | 1,361.00p | 1,383.75p | 1,360.00p | 1,375.00p | 708 |
06/12/2017 | 1,380.00p | 1,385.00p | 1,364.00p | 1,372.50p | 4978 |
05/12/2017 | 1,360.00p | 1,377.00p | 1,355.00p | 1,370.50p | 1943 |
04/12/2017 | 1,360.00p | 1,377.00p | 1,355.00p | 1,360.50p | 3594 |
01/12/2017 | 1,379.00p | 1,379.05p | 1,355.00p | 1,360.00p | 2133 |
30/11/2017 | 1,344.00p | 1,375.00p | 1,344.00p | 1,361.50p | 247 |
29/11/2017 | 1,370.00p | 1,380.00p | 1,360.00p | 1,360.00p | 2085 |
28/11/2017 | 1,377.00p | 1,380.00p | 1,347.00p | 1,365.00p | 4456 |
27/11/2017 | 1,344.00p | 1,374.00p | 1,336.00p | 1,357.50p | 1514 |
24/11/2017 | 1,380.00p | 1,380.00p | 1,334.00p | 1,355.00p | 2760 |
23/11/2017 | 1,340.00p | 1,370.00p | 1,317.90p | 1,350.00p | 2954 |
22/11/2017 | 1,330.00p | 1,348.00p | 1,305.00p | 1,305.00p | 4593 |
21/11/2017 | 1,356.00p | 1,374.95p | 1,335.24p | 1,350.00p | 6516 |
20/11/2017 | 1,374.95p | 1,379.50p | 1,360.39p | 1,379.50p | 3849 |
17/11/2017 | 1,362.00p | 1,379.50p | 1,361.34p | 1,379.50p | 12232 |
16/11/2017 | 1,362.00p | 1,379.50p | 1,361.00p | 1,379.50p | 48690 |
15/11/2017 | 1,351.00p | 1,390.00p | 1,351.00p | 1,374.00p | 16899 |
14/11/2017 | 1,352.00p | 1,390.00p | 1,351.00p | 1,373.50p | 9638 |
13/11/2017 | 1,360.00p | 1,389.50p | 1,354.43p | 1,375.00p | 10548 |
10/11/2017 | 1,381.00p | 1,399.00p | 1,360.00p | 1,375.00p | 5519 |
09/11/2017 | 1,395.00p | 1,403.73p | 1,368.00p | 1,380.00p | 14337 |
08/11/2017 | 1,395.00p | 1,397.10p | 1,361.00p | 1,375.50p | 55040 |
07/11/2017 | 1,400.00p | 1,405.00p | 1,385.00p | 1,405.00p | 19837 |
06/11/2017 | 1,410.00p | 1,410.00p | 1,384.50p | 1,384.50p | 2616 |
03/11/2017 | 1,399.00p | 1,409.00p | 1,390.50p | 1,390.50p | 2957 |
02/11/2017 | 1,399.00p | 1,413.00p | 1,388.00p | 1,388.00p | 8995 |
01/11/2017 | 1,387.00p | 1,417.00p | 1,387.00p | 1,403.00p | 6302 |
31/10/2017 | 1,420.00p | 1,420.00p | 1,391.00p | 1,403.50p | 5404 |
30/10/2017 | 1,405.00p | 1,414.50p | 1,392.50p | 1,392.50p | 1684 |
27/10/2017 | 1,405.00p | 1,415.00p | 1,376.10p | 1,402.50p | 6560 |
26/10/2017 | 1,387.00p | 1,400.00p | 1,377.00p | 1,388.00p | 2001 |
25/10/2017 | 1,405.00p | 1,397.00p | 1,377.00p | 1,383.50p | 3635 |
24/10/2017 | 1,405.00p | 1,397.00p | 1,377.00p | 1,386.50p | 4106 |
23/10/2017 | 1,405.00p | 1,405.00p | 1,375.00p | 1,387.00p | 3491 |
20/10/2017 | 1,371.00p | 1,397.00p | 1,371.00p | 1,387.50p | 7043 |
19/10/2017 | 1,398.00p | 1,398.00p | 1,372.03p | 1,384.50p | 8809 |
18/10/2017 | 1,400.00p | 1,400.00p | 1,375.00p | 1,386.00p | 4797 |
17/10/2017 | 1,399.00p | 1,402.00p | 1,379.50p | 1,379.50p | 5407 |
16/10/2017 | 1,394.00p | 1,397.00p | 1,371.00p | 1,382.00p | 13013 |
13/10/2017 | 1,331.00p | 1,374.50p | 1,331.00p | 1,374.50p | 9995 |
12/10/2017 | 1,331.00p | 1,351.00p | 1,331.00p | 1,351.00p | 50 |
11/10/2017 | 1,368.00p | 1,368.00p | 1,350.00p | 1,350.00p | 710 |
10/10/2017 | 1,331.00p | 1,351.00p | 1,350.00p | 1,351.00p | 6765 |
09/10/2017 | 1,331.00p | 1,369.00p | 1,331.00p | 1,350.00p | 20 |
06/10/2017 | 1,365.00p | 1,365.00p | 1,350.00p | 1,350.00p | 500 |
05/10/2017 | 1,340.00p | 1,360.00p | 1,331.00p | 1,350.00p | 1122 |
04/10/2017 | 1,370.00p | 1,370.00p | 1,355.00p | 1,355.00p | 300 |
03/10/2017 | 1,370.00p | 1,370.00p | 1,342.00p | 1,353.00p | 165 |
02/10/2017 | 1,350.00p | 1,370.00p | 1,350.00p | 1,350.00p | 8703 |
29/09/2017 | 1,374.00p | 1,375.00p | 1,352.50p | 1,352.50p | 750 |
28/09/2017 | 1,361.00p | 1,364.00p | 1,357.00p | 1,357.00p | 2800 |
27/09/2017 | 1,372.00p | 1,356.50p | 1,352.00p | 1,352.00p | 5469 |
26/09/2017 | 1,372.00p | 1,372.00p | 1,356.50p | 1,356.50p | 290 |
25/09/2017 | 1,343.00p | 1,360.50p | 1,357.00p | 1,357.00p | 4305 |
22/09/2017 | 1,343.00p | 1,373.00p | 1,343.00p | 1,360.50p | 3585 |
21/09/2017 | 1,350.00p | 1,357.00p | 1,357.00p | 1,357.00p | 4665 |
20/09/2017 | 1,350.00p | 1,357.00p | 1,350.00p | 1,357.00p | 3432 |
19/09/2017 | 1,350.00p | 1,350.00p | 1,340.00p | 1,350.00p | 113 |
18/09/2017 | 1,351.00p | 1,367.00p | 1,351.00p | 1,357.00p | 3696 |
15/09/2017 | 1,350.00p | 1,350.00p | 1,350.00p | 1,350.00p | 1699 |
14/09/2017 | 1,362.00p | 1,362.00p | 1,350.00p | 1,355.00p | 1139 |
13/09/2017 | 1,378.00p | 1,378.00p | 1,369.00p | 1,369.00p | 52 |
12/09/2017 | 1,361.00p | 1,382.00p | 1,361.00p | 1,380.00p | 2194 |
11/09/2017 | 1,390.00p | 1,374.50p | 1,372.50p | 1,374.50p | 2330 |
08/09/2017 | 1,390.00p | 1,376.00p | 1,372.50p | 1,372.50p | 8202 |
07/09/2017 | 1,390.00p | 1,390.00p | 1,370.00p | 1,376.00p | 7662 |
06/09/2017 | 1,370.00p | 1,370.00p | 1,370.00p | 1,370.00p | 4000 |
05/09/2017 | 1,370.00p | 1,385.00p | 1,370.00p | 1,374.50p | 5388 |
04/09/2017 | 1,376.00p | 1,388.00p | 1,376.00p | 1,388.00p | 500 |
01/09/2017 | 1,371.00p | 1,385.00p | 1,385.00p | 1,385.00p | 3492 |
31/08/2017 | 1,371.00p | 1,400.00p | 1,371.00p | 1,385.00p | 5783 |
30/08/2017 | 1,398.00p | 1,399.00p | 1,386.00p | 1,386.00p | 1470 |
29/08/2017 | 1,376.00p | 1,398.00p | 1,383.50p | 1,383.50p | 6595 |
25/08/2017 | 1,376.00p | 1,400.00p | 1,376.00p | 1,398.00p | 1377 |
24/08/2017 | 1,371.00p | 1,399.00p | 1,371.00p | 1,386.50p | 952 |
23/08/2017 | 1,376.00p | 1,385.00p | 1,381.00p | 1,385.00p | 2766 |
22/08/2017 | 1,376.00p | 1,390.00p | 1,375.00p | 1,381.00p | 1670 |
21/08/2017 | 1,400.00p | 1,402.00p | 1,361.00p | 1,385.00p | 896 |
18/08/2017 | 1,364.00p | 1,380.50p | 1,380.50p | 1,380.50p | 5082 |
17/08/2017 | 1,364.00p | 1,380.50p | 1,355.50p | 1,380.50p | 7294 |
16/08/2017 | 1,364.00p | 1,374.00p | 1,340.00p | 1,355.50p | 5920 |
15/08/2017 | 1,350.00p | 1,352.50p | 1,337.00p | 1,352.50p | 5131 |
14/08/2017 | 1,334.00p | 1,350.00p | 1,334.00p | 1,340.50p | 1280 |
11/08/2017 | 1,330.00p | 1,350.00p | 1,330.00p | 1,340.00p | 950 |
10/08/2017 | 1,331.00p | 1,340.50p | 1,330.00p | 1,340.50p | 240 |
09/08/2017 | 1,331.00p | 1,340.50p | 1,331.00p | 1,340.50p | 100 |
08/08/2017 | 1,348.00p | 1,321.00p | 1,318.00p | 1,321.00p | 7330 |
07/08/2017 | 1,348.00p | 1,348.00p | 1,318.00p | 1,318.00p | 1090 |
04/08/2017 | 1,343.00p | 1,345.00p | 1,320.00p | 1,332.00p | 3580 |
03/08/2017 | 1,320.00p | 1,328.50p | 1,317.00p | 1,328.50p | 2078 |
02/08/2017 | 1,320.00p | 1,329.00p | 1,317.00p | 1,317.00p | 450 |
01/08/2017 | 1,325.00p | 1,326.00p | 1,315.00p | 1,315.00p | 6752 |
31/07/2017 | 1,340.00p | 1,336.50p | 1,329.50p | 1,336.50p | 1270 |
28/07/2017 | 1,340.00p | 1,329.50p | 1,320.00p | 1,329.50p | 5418 |
27/07/2017 | 1,340.00p | 1,330.00p | 1,320.00p | 1,320.00p | 4355 |
26/07/2017 | 1,340.00p | 1,340.00p | 1,330.00p | 1,330.00p | 1000 |
25/07/2017 | 1,330.00p | 1,330.00p | 1,330.00p | 1,330.00p | 1000 |
24/07/2017 | 1,312.00p | 1,317.00p | 1,310.00p | 1,310.00p | 2955 |
21/07/2017 | 1,312.00p | 1,320.00p | 1,312.00p | 1,317.00p | 1334 |
20/07/2017 | 1,325.00p | 1,325.00p | 1,312.00p | 1,316.00p | 766 |
19/07/2017 | 1,330.00p | 1,338.00p | 1,324.00p | 1,324.00p | 4203 |
18/07/2017 | 1,311.00p | 1,317.00p | 1,317.00p | 1,317.00p | 3160 |
17/07/2017 | 1,311.00p | 1,317.00p | 1,311.00p | 1,317.00p | 302 |
14/07/2017 | 1,310.00p | 1,313.50p | 1,310.00p | 1,313.50p | 329 |
13/07/2017 | 1,325.00p | 1,325.00p | 1,308.50p | 1,308.50p | 582 |
12/07/2017 | 1,310.00p | 1,310.00p | 1,308.00p | 1,308.00p | 200 |
11/07/2017 | 1,310.00p | 1,317.50p | 1,310.00p | 1,317.50p | 212 |
10/07/2017 | 1,320.00p | 1,320.00p | 1,286.00p | 1,302.50p | 380 |
07/07/2017 | 1,319.00p | 1,302.50p | 1,302.50p | 1,302.50p | 1386 |
06/07/2017 | 1,319.00p | 1,302.50p | 1,302.50p | 1,302.50p | 621 |
05/07/2017 | 1,319.00p | 1,302.50p | 1,302.50p | 1,302.50p | 8501 |
04/07/2017 | 1,319.00p | 1,320.00p | 1,302.50p | 1,302.50p | 321 |
03/07/2017 | 1,313.00p | 1,315.00p | 1,300.00p | 1,300.00p | 1509 |
30/06/2017 | 1,300.00p | 1,303.00p | 1,301.50p | 1,303.00p | 27088 |
29/06/2017 | 1,300.00p | 1,301.50p | 1,290.00p | 1,301.50p | 5788 |
28/06/2017 | 1,320.00p | 1,305.50p | 1,302.00p | 1,302.00p | 12001 |
27/06/2017 | 1,320.00p | 1,325.00p | 1,290.00p | 1,305.50p | 4575 |
26/06/2017 | 1,300.00p | 1,305.00p | 1,300.00p | 1,305.00p | 30 |
23/06/2017 | 1,320.00p | 1,307.50p | 1,305.00p | 1,307.50p | 6098 |
22/06/2017 | 1,320.00p | 1,320.00p | 1,305.00p | 1,305.00p | 1115 |
21/06/2017 | 1,320.00p | 1,315.00p | 1,314.50p | 1,314.50p | 0 |
20/06/2017 | 1,320.00p | 1,315.00p | 1,310.00p | 1,315.00p | 0 |
19/06/2017 | 1,320.00p | 1,320.00p | 1,310.00p | 1,310.00p | 738 |
16/06/2017 | 1,300.00p | 1,325.50p | 1,300.00p | 1,300.00p | 8210 |
15/06/2017 | 1,327.00p | 1,329.00p | 1,314.00p | 1,315.00p | 4581 |
14/06/2017 | 1,329.00p | 1,329.00p | 1,308.00p | 1,310.00p | 10456 |
13/06/2017 | 1,329.00p | 1,329.00p | 1,308.00p | 1,314.50p | 7370 |
12/06/2017 | 1,349.00p | 1,349.00p | 1,301.00p | 1,316.00p | 6320 |
09/06/2017 | 1,332.00p | 1,332.00p | 1,313.00p | 1,330.00p | 3335 |
08/06/2017 | 1,330.00p | 1,339.00p | 1,315.00p | 1,326.00p | 3318 |
07/06/2017 | 1,331.00p | 1,341.50p | 1,331.00p | 1,341.50p | 8732 |
06/06/2017 | 1,340.50p | 1,340.50p | 1,318.00p | 1,332.00p | 5775 |
05/06/2017 | 1,342.00p | 1,342.00p | 1,318.00p | 1,332.50p | 3926 |
02/06/2017 | 1,349.00p | 1,350.00p | 1,323.00p | 1,336.50p | 8366 |
01/06/2017 | 1,338.00p | 1,338.00p | 1,313.00p | 1,333.00p | 4820 |
31/05/2017 | 1,329.00p | 1,349.00p | 1,313.00p | 1,329.50p | 4058 |
30/05/2017 | 1,349.00p | 1,349.00p | 1,318.00p | 1,329.50p | 7941 |
26/05/2017 | 1,350.00p | 1,350.00p | 1,337.27p | 1,341.50p | 1449 |
25/05/2017 | 1,317.00p | 1,347.35p | 1,315.00p | 1,329.50p | 10346 |
24/05/2017 | 1,348.00p | 1,348.00p | 1,336.00p | 1,343.00p | 6282 |
23/05/2017 | 1,340.00p | 1,349.00p | 1,335.50p | 1,339.50p | 6749 |
22/05/2017 | 1,321.00p | 1,359.00p | 1,321.00p | 1,335.00p | 3384 |
19/05/2017 | 1,335.00p | 1,359.00p | 1,335.00p | 1,340.00p | 4131 |
18/05/2017 | 1,321.00p | 1,359.00p | 1,321.00p | 1,337.50p | 6096 |
17/05/2017 | 1,327.76p | 1,360.00p | 1,327.76p | 1,340.00p | 4150 |
16/05/2017 | 1,333.00p | 1,350.00p | 1,319.50p | 1,332.50p | 8870 |
15/05/2017 | 1,334.00p | 1,346.00p | 1,314.00p | 1,314.00p | 5589 |
12/05/2017 | 1,335.00p | 1,335.00p | 1,300.00p | 1,318.00p | 3190 |
11/05/2017 | 1,315.00p | 1,332.26p | 1,300.00p | 1,322.50p | 15003 |
10/05/2017 | 1,333.00p | 1,334.00p | 1,312.00p | 1,318.00p | 4589 |
09/05/2017 | 1,306.00p | 1,335.00p | 1,306.00p | 1,316.00p | 7570 |
08/05/2017 | 1,311.25p | 1,327.00p | 1,311.25p | 1,317.50p | 6948 |
05/05/2017 | 1,301.00p | 1,327.00p | 1,301.00p | 1,317.00p | 4150 |
04/05/2017 | 1,327.00p | 1,335.00p | 1,308.00p | 1,313.50p | 8169 |
03/05/2017 | 1,301.00p | 1,334.00p | 1,301.00p | 1,316.00p | 3450 |
02/05/2017 | 1,340.00p | 1,340.00p | 1,310.00p | 1,319.00p | 39025 |
28/04/2017 | 1,324.00p | 1,337.00p | 1,319.00p | 1,319.00p | 9607 |
27/04/2017 | 1,337.00p | 1,338.00p | 1,311.20p | 1,319.00p | 1705 |
26/04/2017 | 1,326.00p | 1,338.00p | 1,319.00p | 1,319.00p | 5076 |
25/04/2017 | 1,329.00p | 1,344.00p | 1,320.00p | 1,329.00p | 12364 |
24/04/2017 | 1,360.00p | 1,360.00p | 1,321.00p | 1,329.00p | 9082 |
21/04/2017 | 1,337.00p | 1,338.00p | 1,324.42p | 1,329.00p | 10436 |
20/04/2017 | 1,320.00p | 1,338.00p | 1,305.00p | 1,329.00p | 10547 |
19/04/2017 | 1,340.00p | 1,340.00p | 1,320.00p | 1,329.50p | 5508 |
*Close Price adjusted for both dividends and splits