Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/04/2017 | 1,191.00p | 1,195.00p | 1,183.00p | 1,190.00p | 90777 |
03/04/2017 | 1,191.00p | 1,191.00p | 1,181.00p | 1,188.00p | 111910 |
31/03/2017 | 1,180.00p | 1,189.16p | 1,177.00p | 1,187.00p | 250598 |
30/03/2017 | 1,185.00p | 1,191.00p | 1,178.00p | 1,181.00p | 90556 |
29/03/2017 | 1,184.00p | 1,191.00p | 1,176.00p | 1,177.00p | 104828 |
28/03/2017 | 1,183.00p | 1,190.00p | 1,177.73p | 1,180.00p | 120146 |
27/03/2017 | 1,183.00p | 1,195.00p | 1,174.83p | 1,179.00p | 69676 |
24/03/2017 | 1,193.00p | 1,196.50p | 1,181.00p | 1,185.00p | 72016 |
23/03/2017 | 1,186.00p | 1,200.00p | 1,185.59p | 1,191.00p | 86342 |
22/03/2017 | 1,189.00p | 1,194.22p | 1,176.00p | 1,185.00p | 90864 |
21/03/2017 | 1,206.00p | 1,208.00p | 1,190.00p | 1,192.00p | 66649 |
20/03/2017 | 1,197.00p | 1,209.00p | 1,191.50p | 1,205.00p | 65237 |
17/03/2017 | 1,193.00p | 1,203.00p | 1,185.00p | 1,203.00p | 195793 |
16/03/2017 | 1,200.00p | 1,210.00p | 1,181.00p | 1,192.00p | 107639 |
15/03/2017 | 1,209.00p | 1,212.00p | 1,195.00p | 1,200.00p | 127460 |
14/03/2017 | 1,204.00p | 1,218.00p | 1,196.00p | 1,209.00p | 96455 |
13/03/2017 | 1,196.00p | 1,210.00p | 1,196.00p | 1,199.00p | 100014 |
10/03/2017 | 1,200.00p | 1,208.00p | 1,195.00p | 1,196.00p | 61155 |
09/03/2017 | 1,215.00p | 1,215.00p | 1,196.00p | 1,200.00p | 66563 |
08/03/2017 | 1,202.00p | 1,215.00p | 1,200.00p | 1,209.00p | 62795 |
07/03/2017 | 1,212.00p | 1,220.00p | 1,202.00p | 1,209.00p | 78709 |
06/03/2017 | 1,195.00p | 1,217.00p | 1,191.00p | 1,201.00p | 121023 |
03/03/2017 | 1,192.00p | 1,208.00p | 1,183.00p | 1,202.00p | 74287 |
02/03/2017 | 1,195.00p | 1,200.00p | 1,188.50p | 1,200.00p | 81887 |
01/03/2017 | 1,191.00p | 1,192.00p | 1,176.00p | 1,187.00p | 73160 |
28/02/2017 | 1,178.00p | 1,194.00p | 1,174.72p | 1,187.00p | 94521 |
27/02/2017 | 1,195.00p | 1,195.00p | 1,177.00p | 1,182.00p | 103410 |
24/02/2017 | 1,171.00p | 1,189.00p | 1,169.00p | 1,177.00p | 74215 |
23/02/2017 | 1,180.00p | 1,188.00p | 1,176.00p | 1,179.00p | 165190 |
22/02/2017 | 1,200.00p | 1,200.00p | 1,177.00p | 1,178.00p | 91452 |
21/02/2017 | 1,180.00p | 1,199.00p | 1,178.00p | 1,198.00p | 121025 |
20/02/2017 | 1,174.00p | 1,189.00p | 1,174.00p | 1,185.00p | 75396 |
17/02/2017 | 1,185.00p | 1,185.00p | 1,168.00p | 1,178.00p | 70651 |
16/02/2017 | 1,190.00p | 1,193.64p | 1,165.00p | 1,168.00p | 111637 |
15/02/2017 | 1,192.00p | 1,199.00p | 1,190.00p | 1,190.00p | 98949 |
14/02/2017 | 1,199.00p | 1,210.00p | 1,185.00p | 1,185.00p | 120722 |
13/02/2017 | 1,170.00p | 1,205.00p | 1,167.75p | 1,202.00p | 141684 |
10/02/2017 | 1,153.00p | 1,170.00p | 1,153.00p | 1,166.00p | 162814 |
09/02/2017 | 1,154.00p | 1,160.00p | 1,150.00p | 1,157.00p | 139492 |
08/02/2017 | 1,174.00p | 1,175.09p | 1,164.00p | 1,174.00p | 100033 |
07/02/2017 | 1,162.00p | 1,171.83p | 1,156.00p | 1,168.00p | 99441 |
06/02/2017 | 1,151.00p | 1,165.00p | 1,151.00p | 1,158.00p | 170514 |
03/02/2017 | 1,155.00p | 1,160.00p | 1,146.00p | 1,159.00p | 80712 |
02/02/2017 | 1,147.00p | 1,154.04p | 1,140.00p | 1,148.00p | 115337 |
01/02/2017 | 1,159.00p | 1,159.00p | 1,141.00p | 1,142.00p | 99455 |
31/01/2017 | 1,150.00p | 1,156.00p | 1,140.00p | 1,143.00p | 138544 |
30/01/2017 | 1,151.00p | 1,161.97p | 1,147.00p | 1,152.00p | 97713 |
27/01/2017 | 1,125.00p | 1,157.90p | 1,125.00p | 1,157.00p | 233924 |
26/01/2017 | 1,127.00p | 1,140.85p | 1,125.00p | 1,140.00p | 68966 |
25/01/2017 | 1,119.00p | 1,127.00p | 1,113.00p | 1,124.00p | 102931 |
24/01/2017 | 1,110.00p | 1,120.00p | 1,103.60p | 1,119.00p | 171252 |
23/01/2017 | 1,103.00p | 1,115.00p | 1,103.00p | 1,106.00p | 136330 |
20/01/2017 | 1,109.00p | 1,116.00p | 1,106.45p | 1,111.00p | 84724 |
19/01/2017 | 1,116.00p | 1,116.00p | 1,103.00p | 1,113.00p | 84149 |
18/01/2017 | 1,102.00p | 1,113.00p | 1,102.00p | 1,113.00p | 66160 |
17/01/2017 | 1,107.00p | 1,112.39p | 1,101.00p | 1,110.00p | 81870 |
16/01/2017 | 1,113.00p | 1,116.00p | 1,101.00p | 1,116.00p | 64973 |
13/01/2017 | 1,106.00p | 1,113.00p | 1,106.00p | 1,113.00p | 115196 |
12/01/2017 | 1,105.00p | 1,112.96p | 1,100.87p | 1,109.00p | 43767 |
11/01/2017 | 1,107.00p | 1,113.00p | 1,097.00p | 1,110.00p | 102910 |
10/01/2017 | 1,100.00p | 1,111.00p | 1,098.21p | 1,103.00p | 86735 |
09/01/2017 | 1,116.00p | 1,120.00p | 1,100.00p | 1,107.00p | 107831 |
06/01/2017 | 1,120.00p | 1,120.00p | 1,106.00p | 1,110.00p | 95537 |
05/01/2017 | 1,115.00p | 1,122.00p | 1,105.00p | 1,109.00p | 98011 |
04/01/2017 | 1,112.00p | 1,113.57p | 1,099.90p | 1,106.00p | 93021 |
03/01/2017 | 1,118.00p | 1,125.00p | 1,105.00p | 1,110.00p | 85914 |
30/12/2016 | 1,105.00p | 1,118.36p | 1,105.00p | 1,109.00p | 20225 |
29/12/2016 | 1,114.00p | 1,120.00p | 1,105.00p | 1,109.00p | 34725 |
28/12/2016 | 1,105.00p | 1,113.40p | 1,105.00p | 1,109.00p | 63605 |
23/12/2016 | 1,105.00p | 1,109.57p | 1,095.00p | 1,095.00p | 20721 |
22/12/2016 | 1,108.00p | 1,110.00p | 1,097.00p | 1,097.00p | 55970 |
21/12/2016 | 1,100.00p | 1,107.18p | 1,095.00p | 1,099.00p | 62934 |
20/12/2016 | 1,104.00p | 1,107.00p | 1,100.00p | 1,103.00p | 58847 |
19/12/2016 | 1,100.00p | 1,107.00p | 1,090.00p | 1,106.00p | 161668 |
16/12/2016 | 1,067.00p | 1,090.00p | 1,061.00p | 1,088.00p | 227633 |
15/12/2016 | 1,064.00p | 1,075.00p | 1,060.00p | 1,070.00p | 215869 |
14/12/2016 | 1,062.00p | 1,065.00p | 1,050.00p | 1,062.00p | 114924 |
13/12/2016 | 1,044.00p | 1,064.08p | 1,044.00p | 1,063.00p | 86388 |
12/12/2016 | 1,027.00p | 1,051.55p | 1,027.00p | 1,045.00p | 95715 |
09/12/2016 | 1,019.00p | 1,032.00p | 1,018.00p | 1,027.00p | 53057 |
08/12/2016 | 1,025.00p | 1,032.00p | 1,019.00p | 1,020.00p | 104067 |
07/12/2016 | 1,027.00p | 1,027.00p | 1,015.00p | 1,019.00p | 183380 |
06/12/2016 | 1,010.00p | 1,023.00p | 1,005.50p | 1,018.00p | 130045 |
05/12/2016 | 995.00p | 1,009.36p | 993.20p | 1,006.00p | 210109 |
02/12/2016 | 995.00p | 1,001.00p | 989.55p | 998.00p | 113015 |
01/12/2016 | 1,009.00p | 1,009.00p | 988.00p | 995.00p | 104115 |
30/11/2016 | 992.50p | 1,000.00p | 986.00p | 986.00p | 106906 |
29/11/2016 | 994.50p | 997.24p | 990.00p | 991.50p | 89099 |
28/11/2016 | 1,000.00p | 1,000.00p | 990.00p | 995.00p | 92382 |
25/11/2016 | 995.50p | 1,001.50p | 995.50p | 995.50p | 34257 |
24/11/2016 | 1,008.00p | 1,008.00p | 995.00p | 997.00p | 79137 |
23/11/2016 | 1,001.00p | 1,001.00p | 995.50p | 998.50p | 263013 |
22/11/2016 | 1,012.00p | 1,012.00p | 995.00p | 998.50p | 81896 |
21/11/2016 | 1,012.00p | 1,012.00p | 998.23p | 1,002.00p | 65270 |
18/11/2016 | 1,007.00p | 1,010.00p | 1,002.00p | 1,005.00p | 147498 |
17/11/2016 | 1,010.00p | 1,010.00p | 998.00p | 1,009.00p | 64579 |
16/11/2016 | 1,015.00p | 1,016.00p | 997.00p | 1,000.00p | 94302 |
15/11/2016 | 1,014.00p | 1,018.00p | 1,000.00p | 1,011.00p | 77619 |
14/11/2016 | 1,009.00p | 1,018.00p | 1,002.18p | 1,005.00p | 44616 |
11/11/2016 | 1,000.00p | 1,013.00p | 996.25p | 1,002.00p | 87824 |
10/11/2016 | 1,029.00p | 1,045.00p | 1,005.00p | 1,012.00p | 83832 |
09/11/2016 | 985.00p | 1,019.00p | 980.00p | 1,019.00p | 80872 |
08/11/2016 | 1,022.00p | 1,022.00p | 1,005.00p | 1,012.00p | 40016 |
07/11/2016 | 1,013.00p | 1,022.00p | 1,001.45p | 1,011.00p | 79264 |
04/11/2016 | 1,017.00p | 1,017.00p | 996.50p | 996.50p | 78147 |
03/11/2016 | 997.00p | 1,017.00p | 993.90p | 1,012.00p | 80101 |
02/11/2016 | 990.50p | 1,003.21p | 987.00p | 990.00p | 56237 |
01/11/2016 | 994.50p | 1,005.00p | 992.00p | 992.00p | 78911 |
31/10/2016 | 990.50p | 1,009.00p | 990.50p | 993.00p | 72909 |
28/10/2016 | 991.00p | 1,010.00p | 988.00p | 1,000.00p | 58327 |
27/10/2016 | 996.50p | 1,006.00p | 990.00p | 995.00p | 109217 |
26/10/2016 | 1,015.00p | 1,017.50p | 1,000.00p | 1,001.00p | 89171 |
25/10/2016 | 1,024.00p | 1,028.20p | 1,011.00p | 1,015.00p | 70457 |
24/10/2016 | 1,026.00p | 1,030.00p | 1,012.25p | 1,015.00p | 59149 |
21/10/2016 | 1,019.00p | 1,026.00p | 1,011.00p | 1,015.00p | 64820 |
20/10/2016 | 1,021.00p | 1,035.00p | 1,015.00p | 1,015.00p | 58686 |
19/10/2016 | 1,025.00p | 1,026.00p | 1,010.00p | 1,022.00p | 55065 |
18/10/2016 | 1,009.00p | 1,033.00p | 1,009.00p | 1,019.00p | 87046 |
17/10/2016 | 1,021.00p | 1,027.00p | 1,008.00p | 1,010.00p | 104474 |
14/10/2016 | 1,022.00p | 1,028.00p | 1,014.00p | 1,015.00p | 147873 |
13/10/2016 | 1,031.00p | 1,040.00p | 1,015.00p | 1,017.00p | 78412 |
12/10/2016 | 1,048.00p | 1,051.34p | 1,033.20p | 1,034.00p | 63411 |
11/10/2016 | 1,035.00p | 1,050.00p | 1,027.00p | 1,046.00p | 124297 |
10/10/2016 | 1,042.00p | 1,043.50p | 1,026.00p | 1,027.00p | 81382 |
07/10/2016 | 1,051.00p | 1,062.00p | 1,035.00p | 1,037.00p | 113045 |
06/10/2016 | 1,070.00p | 1,081.00p | 1,050.00p | 1,052.00p | 124192 |
05/10/2016 | 1,092.00p | 1,100.00p | 1,070.00p | 1,076.00p | 65105 |
04/10/2016 | 1,074.00p | 1,125.00p | 1,074.00p | 1,090.00p | 201861 |
03/10/2016 | 1,046.00p | 1,079.00p | 1,046.00p | 1,065.00p | 74052 |
30/09/2016 | 1,035.00p | 1,057.77p | 1,027.80p | 1,055.00p | 55722 |
29/09/2016 | 1,061.00p | 1,064.00p | 1,045.00p | 1,058.00p | 60214 |
28/09/2016 | 1,031.00p | 1,055.86p | 1,030.00p | 1,044.00p | 59180 |
27/09/2016 | 1,035.00p | 1,042.71p | 1,027.00p | 1,040.00p | 91466 |
26/09/2016 | 1,042.00p | 1,043.04p | 1,020.00p | 1,028.00p | 103018 |
23/09/2016 | 1,070.00p | 1,070.00p | 1,040.00p | 1,041.00p | 72015 |
22/09/2016 | 1,060.00p | 1,072.00p | 1,054.00p | 1,054.00p | 93397 |
21/09/2016 | 1,076.00p | 1,078.00p | 1,059.00p | 1,062.00p | 46870 |
20/09/2016 | 1,067.00p | 1,078.89p | 1,057.00p | 1,061.00p | 67185 |
19/09/2016 | 1,061.00p | 1,080.00p | 1,057.00p | 1,072.00p | 53917 |
16/09/2016 | 1,052.00p | 1,088.00p | 1,052.00p | 1,066.00p | 244756 |
15/09/2016 | 1,049.00p | 1,060.00p | 1,045.00p | 1,060.00p | 63253 |
14/09/2016 | 1,045.00p | 1,054.00p | 1,042.00p | 1,048.00p | 40962 |
13/09/2016 | 1,047.00p | 1,065.00p | 1,043.43p | 1,051.00p | 96542 |
12/09/2016 | 1,045.00p | 1,054.00p | 1,034.32p | 1,050.00p | 85431 |
09/09/2016 | 1,042.00p | 1,059.00p | 1,039.20p | 1,045.00p | 68469 |
08/09/2016 | 1,045.00p | 1,052.20p | 1,037.00p | 1,047.00p | 194019 |
07/09/2016 | 1,041.00p | 1,055.00p | 1,033.75p | 1,043.00p | 85890 |
06/09/2016 | 1,058.00p | 1,065.10p | 1,041.00p | 1,055.00p | 50039 |
05/09/2016 | 1,059.00p | 1,069.91p | 1,055.00p | 1,060.00p | 38102 |
02/09/2016 | 1,054.00p | 1,070.00p | 1,040.00p | 1,057.00p | 127761 |
01/09/2016 | 1,030.00p | 1,059.10p | 1,015.00p | 1,053.00p | 85379 |
31/08/2016 | 1,025.00p | 1,034.07p | 1,014.00p | 1,031.00p | 69695 |
30/08/2016 | 1,035.00p | 1,039.00p | 1,029.11p | 1,038.00p | 65081 |
26/08/2016 | 1,030.00p | 1,035.76p | 1,026.00p | 1,033.00p | 68659 |
25/08/2016 | 1,032.00p | 1,035.00p | 1,022.00p | 1,035.00p | 104963 |
24/08/2016 | 1,030.00p | 1,035.00p | 1,023.90p | 1,032.00p | 67726 |
23/08/2016 | 1,024.00p | 1,034.75p | 1,019.00p | 1,034.00p | 117760 |
22/08/2016 | 1,022.00p | 1,028.00p | 1,011.42p | 1,020.00p | 57245 |
19/08/2016 | 1,019.00p | 1,026.00p | 1,010.00p | 1,021.00p | 49079 |
18/08/2016 | 1,015.00p | 1,025.40p | 1,011.00p | 1,019.00p | 93108 |
17/08/2016 | 1,010.00p | 1,021.00p | 1,009.92p | 1,020.00p | 111149 |
16/08/2016 | 1,023.00p | 1,028.00p | 1,007.00p | 1,010.00p | 104168 |
15/08/2016 | 1,024.00p | 1,028.25p | 1,010.84p | 1,015.00p | 49111 |
12/08/2016 | 1,021.00p | 1,029.00p | 1,005.00p | 1,015.00p | 50983 |
11/08/2016 | 1,011.00p | 1,024.00p | 1,003.00p | 1,013.00p | 89870 |
10/08/2016 | 1,019.00p | 1,024.00p | 1,007.48p | 1,012.00p | 64730 |
09/08/2016 | 1,013.00p | 1,019.00p | 997.87p | 1,010.00p | 60680 |
08/08/2016 | 1,014.00p | 1,025.00p | 999.00p | 1,006.00p | 118989 |
05/08/2016 | 986.50p | 1,011.00p | 984.00p | 1,001.00p | 130574 |
04/08/2016 | 958.50p | 990.00p | 952.12p | 982.50p | 145210 |
03/08/2016 | 960.00p | 975.62p | 955.00p | 968.00p | 92625 |
02/08/2016 | 985.50p | 989.50p | 962.00p | 962.00p | 138932 |
01/08/2016 | 1,000.00p | 1,013.00p | 985.00p | 986.00p | 85731 |
29/07/2016 | 1,011.00p | 1,011.00p | 990.00p | 1,000.00p | 71785 |
28/07/2016 | 995.00p | 1,011.00p | 995.00p | 1,005.00p | 84632 |
27/07/2016 | 976.00p | 1,015.00p | 973.00p | 992.50p | 161650 |
26/07/2016 | 982.00p | 990.76p | 970.50p | 979.00p | 92390 |
25/07/2016 | 987.00p | 987.50p | 975.00p | 982.00p | 81012 |
22/07/2016 | 998.00p | 998.00p | 970.00p | 974.50p | 71143 |
21/07/2016 | 975.00p | 991.50p | 975.00p | 985.50p | 116364 |
20/07/2016 | 963.00p | 998.00p | 963.00p | 987.00p | 82397 |
19/07/2016 | 967.50p | 974.00p | 959.54p | 974.00p | 105693 |
18/07/2016 | 959.50p | 980.00p | 955.50p | 975.00p | 99460 |
15/07/2016 | 948.50p | 965.55p | 945.00p | 951.00p | 88684 |
14/07/2016 | 949.00p | 980.00p | 948.00p | 963.50p | 122701 |
13/07/2016 | 941.00p | 970.00p | 938.00p | 950.00p | 116552 |
12/07/2016 | 935.50p | 960.00p | 931.00p | 954.50p | 158491 |
11/07/2016 | 895.00p | 953.00p | 887.00p | 953.00p | 164136 |
08/07/2016 | 907.00p | 907.00p | 878.00p | 882.00p | 108956 |
07/07/2016 | 867.00p | 902.00p | 867.00p | 882.50p | 117426 |
06/07/2016 | 860.00p | 868.50p | 835.00p | 866.00p | 127272 |
05/07/2016 | 900.00p | 900.00p | 857.00p | 870.00p | 185548 |
04/07/2016 | 915.00p | 923.50p | 885.00p | 895.00p | 147952 |
01/07/2016 | 916.50p | 919.50p | 886.00p | 912.00p | 126764 |
30/06/2016 | 930.50p | 941.00p | 890.00p | 907.50p | 215928 |
29/06/2016 | 902.00p | 940.00p | 894.00p | 928.00p | 190299 |
28/06/2016 | 874.00p | 894.84p | 860.50p | 885.00p | 239246 |
27/06/2016 | 972.00p | 979.01p | 849.00p | 849.00p | 272480 |
24/06/2016 | 970.00p | 1,007.00p | 952.00p | 985.50p | 203648 |
23/06/2016 | 1,058.00p | 1,068.00p | 1,046.14p | 1,068.00p | 200734 |
*Close Price adjusted for both dividends and splits