Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/06/2016 | 1,051.00p | 1,053.90p | 1,045.00p | 1,052.00p | 119341 |
21/06/2016 | 1,040.00p | 1,053.00p | 1,040.00p | 1,050.00p | 83915 |
20/06/2016 | 1,030.00p | 1,050.00p | 1,026.00p | 1,049.00p | 95140 |
17/06/2016 | 998.50p | 1,018.00p | 990.00p | 1,018.00p | 198284 |
16/06/2016 | 990.00p | 1,005.00p | 990.00p | 990.50p | 132467 |
15/06/2016 | 1,005.00p | 1,010.00p | 995.00p | 1,008.00p | 145940 |
14/06/2016 | 1,015.00p | 1,015.70p | 980.00p | 993.00p | 123223 |
13/06/2016 | 1,027.00p | 1,034.00p | 1,015.00p | 1,018.00p | 76179 |
10/06/2016 | 1,042.00p | 1,046.16p | 1,026.00p | 1,036.00p | 57799 |
09/06/2016 | 1,063.00p | 1,063.00p | 1,040.00p | 1,044.00p | 61813 |
08/06/2016 | 1,060.00p | 1,060.00p | 1,041.00p | 1,045.00p | 72458 |
07/06/2016 | 1,060.00p | 1,068.00p | 1,050.00p | 1,051.00p | 64611 |
06/06/2016 | 1,069.00p | 1,070.00p | 1,045.00p | 1,056.00p | 80110 |
03/06/2016 | 1,065.00p | 1,070.00p | 1,050.00p | 1,054.00p | 80050 |
02/06/2016 | 1,055.00p | 1,075.00p | 1,054.00p | 1,065.00p | 96768 |
01/06/2016 | 1,065.00p | 1,073.00p | 1,055.00p | 1,064.00p | 60046 |
31/05/2016 | 1,067.00p | 1,077.00p | 1,060.22p | 1,071.00p | 62940 |
27/05/2016 | 1,073.00p | 1,073.00p | 1,058.00p | 1,068.00p | 70740 |
26/05/2016 | 1,064.00p | 1,074.00p | 1,056.00p | 1,062.00p | 61021 |
25/05/2016 | 1,057.00p | 1,069.00p | 1,056.85p | 1,059.00p | 77710 |
24/05/2016 | 1,043.00p | 1,054.00p | 1,033.00p | 1,054.00p | 98400 |
23/05/2016 | 1,043.00p | 1,046.00p | 1,030.00p | 1,042.00p | 102564 |
20/05/2016 | 1,035.00p | 1,043.00p | 1,030.00p | 1,038.00p | 90901 |
19/05/2016 | 1,040.00p | 1,040.00p | 1,020.66p | 1,038.00p | 69603 |
18/05/2016 | 1,039.00p | 1,040.00p | 1,025.00p | 1,033.00p | 88945 |
17/05/2016 | 1,044.00p | 1,045.00p | 1,029.00p | 1,044.00p | 71201 |
16/05/2016 | 1,039.00p | 1,041.00p | 1,025.00p | 1,028.00p | 52979 |
13/05/2016 | 1,044.00p | 1,044.00p | 1,025.00p | 1,028.00p | 52099 |
12/05/2016 | 1,036.00p | 1,040.68p | 1,031.00p | 1,034.00p | 67802 |
11/05/2016 | 1,043.00p | 1,058.00p | 1,037.00p | 1,041.00p | 98460 |
10/05/2016 | 1,054.00p | 1,060.00p | 1,040.00p | 1,041.00p | 53675 |
09/05/2016 | 1,042.00p | 1,056.00p | 1,035.00p | 1,039.00p | 103226 |
06/05/2016 | 1,045.00p | 1,055.00p | 1,036.00p | 1,037.00p | 64351 |
05/05/2016 | 1,051.00p | 1,055.00p | 1,040.15p | 1,047.00p | 63762 |
04/05/2016 | 1,052.00p | 1,057.00p | 1,038.00p | 1,045.00p | 62488 |
03/05/2016 | 1,053.00p | 1,065.00p | 1,040.00p | 1,056.00p | 95438 |
29/04/2016 | 1,058.00p | 1,070.00p | 1,040.00p | 1,048.00p | 72726 |
28/04/2016 | 1,062.00p | 1,075.00p | 1,060.00p | 1,072.00p | 59116 |
27/04/2016 | 1,049.00p | 1,075.00p | 1,045.25p | 1,075.00p | 88082 |
26/04/2016 | 1,040.00p | 1,059.00p | 1,040.00p | 1,059.00p | 86229 |
25/04/2016 | 1,031.00p | 1,055.00p | 1,031.00p | 1,051.00p | 87730 |
22/04/2016 | 1,025.00p | 1,045.17p | 1,025.00p | 1,032.00p | 53184 |
21/04/2016 | 1,031.00p | 1,045.00p | 1,025.00p | 1,037.00p | 84055 |
20/04/2016 | 1,034.00p | 1,044.00p | 1,025.00p | 1,030.00p | 67231 |
19/04/2016 | 1,022.00p | 1,046.00p | 1,022.00p | 1,041.00p | 112410 |
18/04/2016 | 1,040.00p | 1,040.00p | 1,018.00p | 1,025.00p | 64337 |
15/04/2016 | 1,035.00p | 1,041.00p | 1,025.00p | 1,033.00p | 69390 |
14/04/2016 | 1,032.00p | 1,043.00p | 1,026.00p | 1,027.00p | 84500 |
13/04/2016 | 1,025.00p | 1,040.00p | 1,023.00p | 1,035.00p | 90392 |
12/04/2016 | 1,019.00p | 1,028.00p | 1,011.00p | 1,020.00p | 71543 |
11/04/2016 | 1,023.00p | 1,030.00p | 1,010.00p | 1,014.00p | 59619 |
08/04/2016 | 1,020.00p | 1,030.00p | 1,016.00p | 1,025.00p | 143316 |
07/04/2016 | 1,016.00p | 1,029.00p | 1,010.00p | 1,013.00p | 98100 |
06/04/2016 | 993.50p | 1,021.00p | 991.50p | 1,015.00p | 132781 |
05/04/2016 | 997.50p | 1,007.00p | 990.00p | 991.00p | 132080 |
04/04/2016 | 1,015.00p | 1,018.00p | 998.00p | 1,000.00p | 129764 |
01/04/2016 | 995.00p | 1,015.00p | 995.00p | 998.00p | 149790 |
31/03/2016 | 1,011.00p | 1,013.93p | 1,000.00p | 1,005.00p | 84429 |
30/03/2016 | 1,008.00p | 1,017.00p | 1,000.00p | 1,010.00p | 134838 |
29/03/2016 | 1,006.00p | 1,020.00p | 999.00p | 1,000.00p | 96365 |
24/03/2016 | 1,006.00p | 1,018.35p | 1,000.00p | 1,000.00p | 124255 |
23/03/2016 | 1,035.00p | 1,035.00p | 1,008.00p | 1,008.00p | 115624 |
22/03/2016 | 1,013.00p | 1,037.68p | 1,007.00p | 1,017.00p | 130390 |
21/03/2016 | 1,016.00p | 1,031.00p | 1,012.43p | 1,023.00p | 92075 |
18/03/2016 | 1,020.00p | 1,039.00p | 1,012.00p | 1,022.00p | 150065 |
17/03/2016 | 1,027.00p | 1,040.00p | 1,020.00p | 1,025.00p | 71839 |
16/03/2016 | 1,015.00p | 1,028.00p | 1,006.00p | 1,028.00p | 161071 |
15/03/2016 | 999.00p | 1,015.00p | 996.00p | 1,010.00p | 120877 |
14/03/2016 | 1,004.00p | 1,018.00p | 1,000.00p | 1,007.00p | 99784 |
11/03/2016 | 1,019.00p | 1,020.40p | 1,005.00p | 1,009.00p | 135242 |
10/03/2016 | 1,006.00p | 1,019.20p | 1,002.00p | 1,008.00p | 174348 |
09/03/2016 | 1,015.00p | 1,017.06p | 1,000.00p | 1,002.00p | 113567 |
08/03/2016 | 1,010.00p | 1,020.00p | 1,005.00p | 1,015.00p | 200548 |
07/03/2016 | 1,021.00p | 1,038.00p | 1,013.00p | 1,014.00p | 88952 |
04/03/2016 | 1,018.00p | 1,034.87p | 1,010.00p | 1,023.00p | 161488 |
03/03/2016 | 1,021.00p | 1,028.00p | 1,002.00p | 1,002.00p | 96103 |
02/03/2016 | 1,020.00p | 1,028.00p | 1,007.00p | 1,007.00p | 102520 |
01/03/2016 | 992.50p | 1,020.00p | 992.50p | 1,009.00p | 242674 |
29/02/2016 | 1,002.00p | 1,010.00p | 990.00p | 991.50p | 78836 |
26/02/2016 | 1,000.00p | 1,020.00p | 1,000.00p | 1,005.00p | 58361 |
25/02/2016 | 1,000.00p | 1,013.00p | 990.00p | 995.00p | 81436 |
24/02/2016 | 990.00p | 1,005.00p | 975.50p | 987.50p | 68903 |
23/02/2016 | 1,018.00p | 1,021.00p | 992.50p | 998.00p | 114322 |
22/02/2016 | 1,014.00p | 1,027.00p | 1,012.00p | 1,012.00p | 82814 |
19/02/2016 | 1,011.00p | 1,015.50p | 1,000.00p | 1,008.00p | 47859 |
18/02/2016 | 1,015.00p | 1,025.00p | 1,000.00p | 1,000.00p | 90928 |
17/02/2016 | 965.00p | 1,016.27p | 965.00p | 1,010.00p | 113364 |
16/02/2016 | 980.00p | 994.00p | 966.00p | 966.00p | 83170 |
15/02/2016 | 995.00p | 1,014.00p | 975.00p | 975.00p | 135782 |
12/02/2016 | 970.00p | 991.62p | 970.00p | 974.00p | 97918 |
11/02/2016 | 991.00p | 1,001.00p | 965.00p | 974.00p | 119364 |
10/02/2016 | 1,008.00p | 1,017.00p | 1,000.29p | 1,007.00p | 73965 |
09/02/2016 | 1,031.00p | 1,032.00p | 998.00p | 998.00p | 69065 |
08/02/2016 | 1,035.00p | 1,037.70p | 1,020.00p | 1,020.00p | 51052 |
05/02/2016 | 1,030.00p | 1,048.76p | 1,025.00p | 1,025.00p | 55639 |
04/02/2016 | 1,048.00p | 1,052.00p | 1,027.00p | 1,032.00p | 108231 |
03/02/2016 | 1,059.00p | 1,073.00p | 1,027.00p | 1,030.00p | 89907 |
02/02/2016 | 1,070.00p | 1,090.00p | 1,060.00p | 1,065.00p | 57019 |
01/02/2016 | 1,102.00p | 1,109.00p | 1,071.00p | 1,072.00p | 115698 |
29/01/2016 | 1,090.00p | 1,110.00p | 1,088.00p | 1,093.00p | 103092 |
28/01/2016 | 1,082.00p | 1,090.00p | 1,075.00p | 1,088.00p | 145083 |
27/01/2016 | 1,074.00p | 1,090.00p | 1,074.00p | 1,085.00p | 76871 |
26/01/2016 | 1,060.00p | 1,080.00p | 1,047.00p | 1,074.00p | 82077 |
25/01/2016 | 1,061.00p | 1,070.00p | 1,050.00p | 1,066.00p | 95683 |
22/01/2016 | 1,021.00p | 1,060.00p | 1,020.00p | 1,059.00p | 141230 |
21/01/2016 | 1,010.00p | 1,026.52p | 1,009.00p | 1,009.00p | 49739 |
20/01/2016 | 1,070.00p | 1,070.00p | 1,010.00p | 1,010.00p | 96059 |
19/01/2016 | 1,095.00p | 1,105.00p | 1,083.00p | 1,083.00p | 69445 |
18/01/2016 | 1,104.00p | 1,108.71p | 1,080.00p | 1,080.00p | 83267 |
15/01/2016 | 1,120.00p | 1,125.00p | 1,098.00p | 1,104.00p | 64605 |
14/01/2016 | 1,130.00p | 1,142.00p | 1,110.00p | 1,120.00p | 72310 |
13/01/2016 | 1,155.00p | 1,176.25p | 1,136.00p | 1,137.00p | 89543 |
12/01/2016 | 1,155.00p | 1,170.00p | 1,142.84p | 1,156.00p | 64386 |
11/01/2016 | 1,154.00p | 1,157.00p | 1,141.00p | 1,154.00p | 58179 |
08/01/2016 | 1,140.00p | 1,160.00p | 1,140.00p | 1,150.00p | 68189 |
07/01/2016 | 1,150.00p | 1,155.00p | 1,135.00p | 1,153.00p | 112286 |
06/01/2016 | 1,171.00p | 1,183.86p | 1,162.00p | 1,173.00p | 61151 |
05/01/2016 | 1,168.00p | 1,187.00p | 1,165.00p | 1,185.00p | 46763 |
04/01/2016 | 1,184.00p | 1,185.00p | 1,165.00p | 1,166.00p | 70232 |
31/12/2015 | 1,187.00p | 1,205.00p | 1,187.00p | 1,193.00p | 14181 |
30/12/2015 | 1,204.00p | 1,205.00p | 1,197.80p | 1,198.00p | 36319 |
29/12/2015 | 1,190.00p | 1,205.00p | 1,186.00p | 1,203.00p | 32993 |
24/12/2015 | 1,181.00p | 1,200.00p | 1,181.00p | 1,185.00p | 20751 |
23/12/2015 | 1,184.00p | 1,198.73p | 1,180.00p | 1,185.00p | 82263 |
22/12/2015 | 1,184.00p | 1,197.00p | 1,181.00p | 1,182.00p | 62597 |
21/12/2015 | 1,203.00p | 1,204.00p | 1,182.00p | 1,182.00p | 83888 |
18/12/2015 | 1,202.00p | 1,202.00p | 1,185.80p | 1,190.00p | 103678 |
17/12/2015 | 1,215.00p | 1,215.00p | 1,197.00p | 1,198.00p | 93223 |
16/12/2015 | 1,194.00p | 1,205.00p | 1,189.00p | 1,202.00p | 41068 |
15/12/2015 | 1,168.00p | 1,205.00p | 1,168.00p | 1,199.00p | 90438 |
14/12/2015 | 1,149.00p | 1,178.00p | 1,149.00p | 1,174.00p | 102784 |
11/12/2015 | 1,155.00p | 1,173.00p | 1,150.00p | 1,151.00p | 52146 |
10/12/2015 | 1,156.00p | 1,175.00p | 1,156.00p | 1,169.00p | 30871 |
09/12/2015 | 1,170.00p | 1,173.96p | 1,151.00p | 1,172.00p | 58748 |
08/12/2015 | 1,165.00p | 1,170.00p | 1,151.00p | 1,155.00p | 56292 |
07/12/2015 | 1,165.00p | 1,165.96p | 1,153.00p | 1,164.00p | 52370 |
04/12/2015 | 1,150.00p | 1,155.00p | 1,135.00p | 1,155.00p | 42642 |
03/12/2015 | 1,140.00p | 1,160.00p | 1,138.90p | 1,144.00p | 79353 |
02/12/2015 | 1,145.00p | 1,152.00p | 1,138.00p | 1,152.00p | 33098 |
01/12/2015 | 1,130.00p | 1,150.00p | 1,130.00p | 1,140.00p | 50715 |
30/11/2015 | 1,125.00p | 1,144.00p | 1,125.00p | 1,138.00p | 76915 |
27/11/2015 | 1,130.00p | 1,139.00p | 1,122.00p | 1,128.00p | 88001 |
26/11/2015 | 1,135.00p | 1,139.00p | 1,125.00p | 1,130.00p | 60915 |
25/11/2015 | 1,130.00p | 1,133.99p | 1,116.00p | 1,124.00p | 73862 |
24/11/2015 | 1,125.00p | 1,140.00p | 1,115.00p | 1,116.00p | 78770 |
23/11/2015 | 1,131.00p | 1,145.00p | 1,125.00p | 1,128.00p | 68265 |
20/11/2015 | 1,134.00p | 1,144.00p | 1,125.00p | 1,136.00p | 67768 |
19/11/2015 | 1,130.00p | 1,146.00p | 1,125.00p | 1,131.00p | 76153 |
18/11/2015 | 1,139.00p | 1,145.00p | 1,131.00p | 1,134.00p | 47264 |
17/11/2015 | 1,130.00p | 1,140.00p | 1,120.00p | 1,133.00p | 88451 |
16/11/2015 | 1,106.00p | 1,123.00p | 1,105.00p | 1,114.00p | 71856 |
13/11/2015 | 1,122.00p | 1,123.24p | 1,110.00p | 1,110.00p | 46828 |
12/11/2015 | 1,115.00p | 1,128.00p | 1,115.00p | 1,118.00p | 151681 |
11/11/2015 | 1,132.00p | 1,135.00p | 1,117.00p | 1,118.00p | 47259 |
10/11/2015 | 1,133.00p | 1,139.00p | 1,115.00p | 1,115.00p | 103220 |
09/11/2015 | 1,119.00p | 1,135.00p | 1,117.00p | 1,117.00p | 58937 |
06/11/2015 | 1,125.00p | 1,136.20p | 1,119.00p | 1,122.00p | 48955 |
05/11/2015 | 1,138.00p | 1,142.14p | 1,122.00p | 1,122.00p | 72282 |
04/11/2015 | 1,145.00p | 1,146.50p | 1,126.00p | 1,126.00p | 44603 |
03/11/2015 | 1,125.00p | 1,139.77p | 1,125.00p | 1,125.00p | 56223 |
02/11/2015 | 1,140.00p | 1,154.60p | 1,125.00p | 1,125.00p | 72278 |
30/10/2015 | 1,150.00p | 1,160.00p | 1,145.00p | 1,145.00p | 61511 |
29/10/2015 | 1,163.00p | 1,172.00p | 1,150.00p | 1,150.00p | 47138 |
28/10/2015 | 1,170.00p | 1,173.00p | 1,160.00p | 1,163.00p | 46803 |
27/10/2015 | 1,175.00p | 1,175.00p | 1,159.00p | 1,159.00p | 41389 |
26/10/2015 | 1,174.00p | 1,175.00p | 1,156.00p | 1,163.00p | 36869 |
23/10/2015 | 1,156.00p | 1,175.00p | 1,142.76p | 1,162.00p | 52512 |
22/10/2015 | 1,140.00p | 1,154.51p | 1,140.00p | 1,146.00p | 50231 |
21/10/2015 | 1,127.00p | 1,155.00p | 1,127.00p | 1,147.00p | 59383 |
20/10/2015 | 1,138.00p | 1,138.00p | 1,125.00p | 1,134.00p | 45699 |
19/10/2015 | 1,142.00p | 1,146.96p | 1,120.00p | 1,120.00p | 60310 |
16/10/2015 | 1,150.00p | 1,150.00p | 1,135.00p | 1,136.00p | 55854 |
15/10/2015 | 1,135.00p | 1,146.00p | 1,130.00p | 1,134.00p | 86832 |
14/10/2015 | 1,130.00p | 1,139.00p | 1,123.00p | 1,130.00p | 55700 |
13/10/2015 | 1,131.00p | 1,140.00p | 1,130.00p | 1,131.00p | 37497 |
12/10/2015 | 1,135.00p | 1,146.00p | 1,130.00p | 1,136.00p | 78509 |
09/10/2015 | 1,149.00p | 1,152.40p | 1,135.00p | 1,139.00p | 43210 |
08/10/2015 | 1,129.00p | 1,142.00p | 1,126.00p | 1,141.00p | 94880 |
07/10/2015 | 1,142.00p | 1,144.00p | 1,128.00p | 1,134.00p | 93253 |
06/10/2015 | 1,135.00p | 1,137.00p | 1,121.00p | 1,137.00p | 63979 |
05/10/2015 | 1,127.00p | 1,137.64p | 1,120.00p | 1,134.00p | 85079 |
02/10/2015 | 1,112.00p | 1,120.00p | 1,100.00p | 1,115.00p | 31452 |
01/10/2015 | 1,114.00p | 1,115.00p | 1,095.00p | 1,098.00p | 66727 |
30/09/2015 | 1,105.00p | 1,105.00p | 1,091.01p | 1,092.00p | 77090 |
29/09/2015 | 1,092.00p | 1,102.00p | 1,081.00p | 1,084.00p | 71028 |
28/09/2015 | 1,129.00p | 1,133.75p | 1,108.00p | 1,108.00p | 72341 |
25/09/2015 | 1,140.00p | 1,140.00p | 1,123.00p | 1,123.00p | 66462 |
24/09/2015 | 1,159.00p | 1,159.00p | 1,115.00p | 1,115.00p | 93410 |
23/09/2015 | 1,155.00p | 1,163.00p | 1,145.00p | 1,145.00p | 57281 |
22/09/2015 | 1,180.00p | 1,180.00p | 1,136.00p | 1,136.00p | 86808 |
21/09/2015 | 1,190.00p | 1,191.00p | 1,175.00p | 1,175.00p | 62162 |
18/09/2015 | 1,200.00p | 1,200.00p | 1,180.00p | 1,187.00p | 62256 |
17/09/2015 | 1,196.00p | 1,197.00p | 1,180.00p | 1,180.00p | 98295 |
16/09/2015 | 1,197.00p | 1,205.55p | 1,189.00p | 1,191.00p | 33258 |
15/09/2015 | 1,200.00p | 1,205.00p | 1,185.00p | 1,200.00p | 41209 |
14/09/2015 | 1,198.00p | 1,205.00p | 1,186.00p | 1,202.00p | 56661 |
11/09/2015 | 1,192.00p | 1,200.04p | 1,185.61p | 1,199.00p | 60402 |
10/09/2015 | 1,203.00p | 1,204.00p | 1,185.00p | 1,191.00p | 59027 |
09/09/2015 | 1,227.00p | 1,227.00p | 1,195.08p | 1,205.00p | 90477 |
08/09/2015 | 1,214.00p | 1,218.00p | 1,200.00p | 1,201.00p | 43142 |
*Close Price adjusted for both dividends and splits