Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/02/2018 | 1,395.00p | 1,395.00p | 1,362.50p | 1,385.00p | 425 |
31/01/2018 | 1,350.00p | 1,420.00p | 1,350.00p | 1,385.00p | 2258 |
30/01/2018 | 1,355.00p | 1,400.00p | 1,353.50p | 1,375.00p | 1077 |
29/01/2018 | 1,403.00p | 1,403.00p | 1,368.00p | 1,385.00p | 921 |
26/01/2018 | 1,403.00p | 1,403.00p | 1,368.00p | 1,385.00p | 567 |
25/01/2018 | 1,404.00p | 1,404.00p | 1,385.00p | 1,385.00p | 725 |
24/01/2018 | 1,405.00p | 1,405.00p | 1,365.00p | 1,380.00p | 1765 |
23/01/2018 | 1,396.00p | 1,396.00p | 1,385.00p | 1,385.00p | 52 |
22/01/2018 | 1,367.00p | 1,405.00p | 1,367.00p | 1,380.00p | 934 |
19/01/2018 | 1,362.50p | 1,405.00p | 1,362.50p | 1,380.00p | 688 |
18/01/2018 | 1,360.00p | 1,414.00p | 1,360.00p | 1,390.00p | 4209 |
17/01/2018 | 1,416.00p | 1,420.00p | 1,375.23p | 1,385.00p | 293 |
16/01/2018 | 1,374.50p | 1,416.00p | 1,374.50p | 1,385.00p | 149 |
15/01/2018 | 1,374.50p | 1,385.00p | 1,374.50p | 1,385.00p | 134 |
12/01/2018 | 1,381.00p | 1,420.00p | 1,372.00p | 1,385.00p | 666 |
11/01/2018 | 1,417.00p | 1,417.00p | 1,380.00p | 1,380.00p | 120 |
10/01/2018 | 1,385.00p | 1,420.00p | 1,380.00p | 1,380.00p | 915 |
09/01/2018 | 1,420.00p | 1,420.00p | 1,372.00p | 1,385.00p | 1835 |
08/01/2018 | 1,407.40p | 1,407.40p | 1,372.00p | 1,390.00p | 53 |
05/01/2018 | 1,399.00p | 1,399.00p | 1,371.00p | 1,390.00p | 686 |
04/01/2018 | 1,370.00p | 1,399.00p | 1,370.00p | 1,385.00p | 172 |
03/01/2018 | 1,400.00p | 1,410.00p | 1,367.00p | 1,380.00p | 1381 |
02/01/2018 | 1,410.00p | 1,410.00p | 1,362.50p | 1,390.00p | 4014 |
29/12/2017 | 1,417.00p | 1,417.00p | 1,417.00p | 1,417.00p | 1 |
28/12/2017 | 1,384.00p | 1,384.00p | 1,355.00p | 1,384.00p | 130 |
27/12/2017 | 1,404.00p | 1,404.00p | 1,384.00p | 1,384.00p | 26 |
22/12/2017 | 1,405.00p | 1,405.00p | 1,384.00p | 1,384.00p | 574 |
21/12/2017 | 1,363.00p | 1,405.00p | 1,363.00p | 1,384.00p | 1108 |
20/12/2017 | 1,397.00p | 1,405.00p | 1,363.00p | 1,384.00p | 613 |
19/12/2017 | 1,397.00p | 1,384.00p | 1,384.00p | 1,384.00p | 0 |
18/12/2017 | 1,397.00p | 1,405.00p | 1,384.00p | 1,384.00p | 406 |
15/12/2017 | 1,360.00p | 1,398.00p | 1,360.00p | 1,384.00p | 898 |
14/12/2017 | 1,360.00p | 1,382.00p | 1,360.00p | 1,382.00p | 300 |
13/12/2017 | 1,357.00p | 1,384.00p | 1,357.00p | 1,384.00p | 74 |
12/12/2017 | 1,350.00p | 1,400.00p | 1,350.00p | 1,381.00p | 412 |
11/12/2017 | 1,417.00p | 1,417.00p | 1,355.00p | 1,384.00p | 5021 |
08/12/2017 | 1,380.00p | 1,384.00p | 1,373.00p | 1,373.00p | 715 |
07/12/2017 | 1,380.00p | 1,410.00p | 1,355.00p | 1,384.00p | 1032 |
06/12/2017 | 1,355.00p | 1,384.00p | 1,355.00p | 1,384.00p | 291 |
05/12/2017 | 1,355.00p | 1,400.00p | 1,355.00p | 1,382.00p | 717 |
04/12/2017 | 1,365.00p | 1,383.00p | 1,355.00p | 1,383.00p | 599 |
01/12/2017 | 1,365.00p | 1,400.00p | 1,365.00p | 1,383.00p | 33 |
30/11/2017 | 1,355.00p | 1,410.00p | 1,355.00p | 1,381.00p | 397 |
29/11/2017 | 1,420.00p | 1,420.00p | 1,382.50p | 1,382.50p | 5963 |
28/11/2017 | 1,370.00p | 1,401.25p | 1,351.00p | 1,383.00p | 817 |
27/11/2017 | 1,402.25p | 1,402.25p | 1,381.00p | 1,381.00p | 549 |
24/11/2017 | 1,351.00p | 1,390.00p | 1,350.00p | 1,390.00p | 754 |
23/11/2017 | 1,410.00p | 1,410.00p | 1,385.00p | 1,385.00p | 39 |
22/11/2017 | 1,410.00p | 1,410.00p | 1,350.00p | 1,385.00p | 141 |
21/11/2017 | 1,412.20p | 1,412.20p | 1,351.00p | 1,385.00p | 953 |
20/11/2017 | 1,370.00p | 1,414.00p | 1,370.00p | 1,390.00p | 550 |
17/11/2017 | 1,380.00p | 1,390.00p | 1,370.00p | 1,370.00p | 85 |
16/11/2017 | 1,380.00p | 1,390.00p | 1,370.00p | 1,370.00p | 243 |
15/11/2017 | 1,380.00p | 1,380.00p | 1,370.00p | 1,370.00p | 420 |
14/11/2017 | 1,351.00p | 1,390.00p | 1,351.00p | 1,370.00p | 3082 |
13/11/2017 | 1,360.00p | 1,419.00p | 1,353.53p | 1,384.50p | 2196 |
10/11/2017 | 1,360.00p | 1,413.11p | 1,351.00p | 1,389.50p | 1821 |
09/11/2017 | 1,400.00p | 1,415.50p | 1,371.00p | 1,385.00p | 1099 |
08/11/2017 | 1,350.00p | 1,390.00p | 1,350.00p | 1,390.00p | 694 |
07/11/2017 | 1,418.00p | 1,418.00p | 1,387.00p | 1,387.00p | 16 |
06/11/2017 | 1,404.00p | 1,423.00p | 1,361.00p | 1,384.50p | 167 |
03/11/2017 | 1,404.00p | 1,404.00p | 1,361.00p | 1,387.00p | 16 |
02/11/2017 | 1,404.00p | 1,404.00p | 1,356.80p | 1,377.50p | 1196 |
01/11/2017 | 1,352.00p | 1,405.00p | 1,352.00p | 1,405.00p | 4117 |
31/10/2017 | 1,349.00p | 1,393.89p | 1,281.68p | 1,364.50p | 6229 |
30/10/2017 | 1,305.00p | 1,349.00p | 1,281.47p | 1,315.00p | 2030 |
27/10/2017 | 1,349.00p | 1,349.00p | 1,291.34p | 1,315.00p | 950 |
26/10/2017 | 1,349.00p | 1,345.60p | 1,288.37p | 1,315.00p | 425 |
25/10/2017 | 1,349.00p | 1,345.60p | 1,290.00p | 1,315.00p | 673 |
24/10/2017 | 1,349.00p | 1,344.65p | 1,281.00p | 1,315.00p | 522 |
23/10/2017 | 1,349.00p | 1,349.00p | 1,315.00p | 1,315.00p | 162 |
20/10/2017 | 1,281.00p | 1,328.00p | 1,293.10p | 1,304.50p | 1357 |
19/10/2017 | 1,281.00p | 1,350.00p | 1,304.50p | 1,304.50p | 271 |
18/10/2017 | 1,281.00p | 1,349.00p | 1,298.00p | 1,315.00p | 1496 |
17/10/2017 | 1,281.00p | 1,349.00p | 1,300.00p | 1,315.00p | 793 |
16/10/2017 | 1,281.00p | 1,340.84p | 1,296.30p | 1,315.00p | 1819 |
13/10/2017 | 1,281.00p | 1,328.00p | 1,281.00p | 1,314.50p | 1793 |
12/10/2017 | 1,322.00p | 1,322.00p | 1,304.50p | 1,304.50p | 228 |
11/10/2017 | 1,281.00p | 1,329.00p | 1,280.00p | 1,304.50p | 1210 |
10/10/2017 | 1,348.00p | 1,315.00p | 1,315.00p | 1,315.00p | 155 |
09/10/2017 | 1,348.00p | 1,315.00p | 1,315.00p | 1,315.00p | 2423 |
06/10/2017 | 1,348.00p | 1,315.00p | 1,315.00p | 1,315.00p | 2846 |
05/10/2017 | 1,348.00p | 1,315.00p | 1,315.00p | 1,315.00p | 2757 |
04/10/2017 | 1,348.00p | 1,315.00p | 1,315.00p | 1,315.00p | 3455 |
03/10/2017 | 1,348.00p | 1,315.00p | 1,315.00p | 1,315.00p | 968 |
02/10/2017 | 1,348.00p | 1,315.00p | 1,315.00p | 1,315.00p | 3792 |
29/09/2017 | 1,348.00p | 1,315.00p | 1,315.00p | 1,315.00p | 1334 |
28/09/2017 | 1,348.00p | 1,315.00p | 1,315.00p | 1,315.00p | 601 |
27/09/2017 | 1,348.00p | 1,315.00p | 1,315.00p | 1,315.00p | 477 |
26/09/2017 | 1,348.00p | 1,315.00p | 1,312.00p | 1,315.00p | 470 |
25/09/2017 | 1,348.00p | 1,350.00p | 1,312.00p | 1,312.00p | 662 |
22/09/2017 | 1,301.00p | 1,324.00p | 1,314.50p | 1,314.50p | 563 |
21/09/2017 | 1,301.00p | 1,324.00p | 1,300.00p | 1,324.00p | 770 |
20/09/2017 | 1,358.00p | 1,330.00p | 1,328.50p | 1,330.00p | 1813 |
19/09/2017 | 1,358.00p | 1,358.00p | 1,328.50p | 1,328.50p | 17 |
18/09/2017 | 1,302.00p | 1,325.00p | 1,301.00p | 1,325.00p | 686 |
15/09/2017 | 1,313.00p | 1,351.00p | 1,330.00p | 1,330.00p | 1336 |
14/09/2017 | 1,313.00p | 1,351.00p | 1,350.00p | 1,351.00p | 1692 |
13/09/2017 | 1,313.00p | 1,350.00p | 1,350.00p | 1,350.00p | 159 |
12/09/2017 | 1,313.00p | 1,350.00p | 1,350.00p | 1,350.00p | 3987 |
11/09/2017 | 1,313.00p | 1,352.00p | 1,350.00p | 1,350.00p | 1065 |
08/09/2017 | 1,313.00p | 1,352.00p | 1,344.00p | 1,352.00p | 437 |
07/09/2017 | 1,313.00p | 1,351.50p | 1,344.00p | 1,344.00p | 226 |
06/09/2017 | 1,313.00p | 1,352.50p | 1,351.50p | 1,351.50p | 172 |
05/09/2017 | 1,313.00p | 1,352.50p | 1,352.50p | 1,352.50p | 321 |
04/09/2017 | 1,313.00p | 1,352.50p | 1,346.00p | 1,352.50p | 2161 |
01/09/2017 | 1,313.00p | 1,346.00p | 1,344.00p | 1,346.00p | 1585 |
31/08/2017 | 1,313.00p | 1,344.00p | 1,313.00p | 1,344.00p | 834 |
30/08/2017 | 1,313.00p | 1,313.00p | 1,313.00p | 1,313.00p | 500 |
29/08/2017 | 1,369.00p | 1,351.00p | 1,351.00p | 1,351.00p | 1915 |
25/08/2017 | 1,369.00p | 1,369.00p | 1,351.00p | 1,351.00p | 400 |
24/08/2017 | 1,325.00p | 1,351.00p | 1,351.00p | 1,351.00p | 2841 |
23/08/2017 | 1,325.00p | 1,351.00p | 1,320.00p | 1,351.00p | 1500 |
22/08/2017 | 1,381.00p | 1,381.00p | 1,349.00p | 1,357.00p | 2723 |
21/08/2017 | 1,411.00p | 1,430.00p | 1,421.00p | 1,421.00p | 3604 |
18/08/2017 | 1,411.00p | 1,430.00p | 1,390.00p | 1,430.00p | 981 |
17/08/2017 | 1,411.00p | 1,446.50p | 1,410.00p | 1,446.50p | 301 |
16/08/2017 | 1,411.00p | 1,446.50p | 1,411.00p | 1,446.50p | 1207 |
15/08/2017 | 1,411.00p | 1,447.00p | 1,411.00p | 1,447.00p | 189 |
14/08/2017 | 1,416.00p | 1,447.50p | 1,447.00p | 1,447.50p | 910 |
11/08/2017 | 1,416.00p | 1,447.00p | 1,416.00p | 1,447.00p | 467 |
10/08/2017 | 1,421.00p | 1,433.50p | 1,421.00p | 1,433.50p | 486 |
09/08/2017 | 1,434.00p | 1,455.50p | 1,434.00p | 1,455.50p | 208 |
08/08/2017 | 1,475.00p | 1,475.00p | 1,445.00p | 1,448.00p | 570 |
07/08/2017 | 1,415.00p | 1,442.50p | 1,423.00p | 1,442.50p | 45 |
04/08/2017 | 1,415.00p | 1,423.00p | 1,423.00p | 1,423.00p | 1356 |
03/08/2017 | 1,415.00p | 1,423.00p | 1,422.50p | 1,423.00p | 2441 |
02/08/2017 | 1,415.00p | 1,422.50p | 1,396.00p | 1,422.50p | 586 |
01/08/2017 | 1,415.00p | 1,440.00p | 1,396.00p | 1,396.00p | 822 |
31/07/2017 | 1,390.00p | 1,390.00p | 1,387.50p | 1,387.50p | 3629 |
28/07/2017 | 1,399.00p | 1,399.00p | 1,357.50p | 1,357.50p | 194 |
27/07/2017 | 1,348.00p | 1,371.00p | 1,350.50p | 1,350.50p | 574 |
26/07/2017 | 1,348.00p | 1,371.00p | 1,348.00p | 1,371.00p | 115 |
25/07/2017 | 1,344.00p | 1,371.50p | 1,370.00p | 1,370.00p | 2070 |
24/07/2017 | 1,344.00p | 1,371.50p | 1,344.00p | 1,371.50p | 1 |
21/07/2017 | 1,364.00p | 1,370.00p | 1,348.00p | 1,348.00p | 793 |
20/07/2017 | 1,324.00p | 1,336.00p | 1,302.00p | 1,329.50p | 708 |
19/07/2017 | 1,279.00p | 1,288.50p | 1,251.00p | 1,288.50p | 793 |
18/07/2017 | 1,230.00p | 1,245.00p | 1,225.00p | 1,245.00p | 2844 |
17/07/2017 | 1,225.00p | 1,278.00p | 1,225.00p | 1,252.50p | 179 |
14/07/2017 | 1,226.00p | 1,252.00p | 1,225.00p | 1,252.00p | 371 |
13/07/2017 | 1,230.00p | 1,252.50p | 1,225.00p | 1,252.50p | 542 |
12/07/2017 | 1,240.00p | 1,254.50p | 1,240.00p | 1,254.50p | 4 |
11/07/2017 | 1,255.00p | 1,267.50p | 1,255.00p | 1,267.50p | 4 |
10/07/2017 | 1,271.00p | 1,280.00p | 1,270.00p | 1,270.00p | 850 |
07/07/2017 | 1,300.00p | 1,320.00p | 1,320.00p | 1,320.00p | 109 |
06/07/2017 | 1,300.00p | 1,322.50p | 1,320.00p | 1,320.00p | 591 |
05/07/2017 | 1,300.00p | 1,322.50p | 1,322.50p | 1,322.50p | 2354 |
04/07/2017 | 1,300.00p | 1,322.50p | 1,312.50p | 1,322.50p | 1391 |
03/07/2017 | 1,300.00p | 1,320.00p | 1,312.50p | 1,312.50p | 569 |
30/06/2017 | 1,300.00p | 1,320.00p | 1,300.00p | 1,320.00p | 400 |
29/06/2017 | 1,295.00p | 1,332.50p | 1,330.00p | 1,330.00p | 0 |
28/06/2017 | 1,295.00p | 1,332.50p | 1,295.00p | 1,332.50p | 1 |
27/06/2017 | 1,315.00p | 1,342.50p | 1,315.00p | 1,342.50p | 1 |
26/06/2017 | 1,350.00p | 1,350.00p | 1,310.00p | 1,310.00p | 3 |
23/06/2017 | 1,311.88p | 1,364.00p | 1,354.50p | 1,354.50p | 790 |
22/06/2017 | 1,311.88p | 1,364.00p | 1,359.00p | 1,364.00p | 0 |
21/06/2017 | 1,311.88p | 1,359.00p | 1,356.50p | 1,359.00p | 0 |
20/06/2017 | 1,311.88p | 1,373.00p | 1,356.50p | 1,356.50p | 0 |
19/06/2017 | 1,311.88p | 1,373.00p | 1,363.00p | 1,373.00p | 0 |
16/06/2017 | 1,311.88p | 1,399.00p | 1,311.88p | 1,363.00p | 7653 |
15/06/2017 | 1,390.00p | 1,390.00p | 1,320.00p | 1,360.00p | 4098 |
14/06/2017 | 1,430.00p | 1,430.00p | 1,390.58p | 1,419.50p | 909 |
13/06/2017 | 1,391.00p | 1,434.25p | 1,391.00p | 1,418.00p | 1350 |
12/06/2017 | 1,391.00p | 1,459.00p | 1,390.00p | 1,424.00p | 3601 |
09/06/2017 | 1,411.00p | 1,445.00p | 1,385.00p | 1,445.00p | 4944 |
08/06/2017 | 1,426.00p | 1,479.28p | 1,426.00p | 1,462.00p | 559 |
07/06/2017 | 1,434.00p | 1,495.00p | 1,432.12p | 1,459.50p | 6730 |
06/06/2017 | 1,426.00p | 1,461.50p | 1,426.00p | 1,461.50p | 744 |
05/06/2017 | 1,455.00p | 1,505.75p | 1,455.00p | 1,459.50p | 4662 |
02/06/2017 | 1,460.00p | 1,514.65p | 1,460.00p | 1,479.50p | 865 |
01/06/2017 | 1,450.00p | 1,501.75p | 1,450.00p | 1,479.50p | 17038 |
31/05/2017 | 1,508.86p | 1,508.86p | 1,465.18p | 1,479.50p | 1444 |
30/05/2017 | 1,460.50p | 1,501.00p | 1,460.50p | 1,479.50p | 904 |
26/05/2017 | 1,475.50p | 1,503.50p | 1,453.00p | 1,482.00p | 397 |
25/05/2017 | 1,506.26p | 1,518.74p | 1,470.75p | 1,482.00p | 628 |
24/05/2017 | 1,500.75p | 1,519.00p | 1,471.00p | 1,482.00p | 1325 |
23/05/2017 | 1,518.00p | 1,519.00p | 1,482.00p | 1,482.00p | 345 |
22/05/2017 | 1,477.75p | 1,500.75p | 1,477.75p | 1,482.50p | 1902 |
19/05/2017 | 1,519.00p | 1,519.07p | 1,464.00p | 1,491.50p | 1350 |
18/05/2017 | 1,518.00p | 1,518.00p | 1,472.00p | 1,477.00p | 454 |
17/05/2017 | 1,475.50p | 1,519.00p | 1,475.50p | 1,484.50p | 131 |
16/05/2017 | 1,519.00p | 1,519.00p | 1,450.00p | 1,477.00p | 3674 |
15/05/2017 | 1,476.00p | 1,512.00p | 1,460.55p | 1,477.00p | 1883 |
12/05/2017 | 1,490.00p | 1,495.00p | 1,477.00p | 1,477.00p | 219 |
11/05/2017 | 1,496.00p | 1,496.00p | 1,457.60p | 1,477.00p | 254 |
10/05/2017 | 1,491.00p | 1,502.00p | 1,455.20p | 1,477.00p | 2185 |
09/05/2017 | 1,462.00p | 1,507.00p | 1,450.00p | 1,492.00p | 4639 |
08/05/2017 | 1,461.00p | 1,528.66p | 1,453.20p | 1,499.50p | 3753 |
05/05/2017 | 1,515.00p | 1,529.00p | 1,450.00p | 1,500.00p | 1912 |
04/05/2017 | 1,516.00p | 1,574.50p | 1,461.95p | 1,500.50p | 4501 |
03/05/2017 | 1,513.00p | 1,588.00p | 1,513.00p | 1,550.00p | 7122 |
02/05/2017 | 1,600.00p | 1,600.00p | 1,515.00p | 1,562.50p | 3495 |
28/04/2017 | 1,599.00p | 1,600.00p | 1,505.00p | 1,550.00p | 8172 |
27/04/2017 | 1,525.00p | 1,599.39p | 1,525.00p | 1,537.50p | 553 |
26/04/2017 | 1,574.00p | 1,599.24p | 1,505.00p | 1,538.50p | 5505 |
25/04/2017 | 1,524.00p | 1,558.22p | 1,466.25p | 1,533.00p | 6581 |
24/04/2017 | 1,460.00p | 1,501.58p | 1,429.25p | 1,456.00p | 6194 |
21/04/2017 | 1,478.00p | 1,486.52p | 1,444.00p | 1,444.00p | 3689 |
20/04/2017 | 1,456.25p | 1,456.25p | 1,456.00p | 1,456.00p | 6 |
*Close Price adjusted for both dividends and splits