Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/04/2017 | 1,800.00p | 1,825.00p | 1,766.00p | 1,800.00p | 3226 |
03/04/2017 | 1,800.00p | 1,850.00p | 1,765.00p | 1,800.00p | 6181 |
31/03/2017 | 1,800.00p | 1,803.00p | 1,795.00p | 1,800.00p | 3654 |
30/03/2017 | 1,800.00p | 1,803.00p | 1,755.00p | 1,800.00p | 3742 |
29/03/2017 | 1,812.50p | 1,817.00p | 1,793.75p | 1,812.50p | 5332 |
28/03/2017 | 1,800.00p | 1,850.00p | 1,793.00p | 1,812.50p | 4990 |
27/03/2017 | 1,800.00p | 1,850.00p | 1,765.00p | 1,800.00p | 60543 |
24/03/2017 | 1,765.00p | 1,779.00p | 1,745.80p | 1,765.00p | 1085 |
23/03/2017 | 1,752.50p | 1,800.00p | 1,752.50p | 1,765.00p | 2332 |
22/03/2017 | 1,770.00p | 1,810.00p | 1,724.28p | 1,775.00p | 8161 |
21/03/2017 | 1,770.00p | 1,816.81p | 1,770.00p | 1,790.00p | 3752 |
20/03/2017 | 1,720.00p | 1,790.00p | 1,718.00p | 1,770.00p | 17773 |
17/03/2017 | 1,720.00p | 1,764.00p | 1,718.00p | 1,764.00p | 923 |
16/03/2017 | 1,720.00p | 1,765.00p | 1,720.00p | 1,720.00p | 3671 |
15/03/2017 | 1,720.00p | 1,759.60p | 1,710.00p | 1,720.00p | 2896 |
14/03/2017 | 1,717.50p | 1,765.00p | 1,710.00p | 1,720.00p | 1380 |
13/03/2017 | 1,717.50p | 1,760.00p | 1,717.50p | 1,717.50p | 1277 |
10/03/2017 | 1,717.50p | 1,760.00p | 1,706.45p | 1,717.50p | 8937 |
09/03/2017 | 1,717.50p | 1,758.50p | 1,717.50p | 1,717.50p | 6186 |
08/03/2017 | 1,717.50p | 1,759.00p | 1,706.45p | 1,717.50p | 2848 |
07/03/2017 | 1,687.50p | 1,750.00p | 1,687.50p | 1,717.50p | 1970 |
06/03/2017 | 1,687.50p | 1,725.00p | 1,668.75p | 1,687.50p | 1708 |
03/03/2017 | 1,687.50p | 1,725.00p | 1,660.00p | 1,687.50p | 1821 |
02/03/2017 | 1,687.50p | 1,720.00p | 1,655.00p | 1,687.50p | 8575 |
01/03/2017 | 1,600.00p | 1,725.00p | 1,590.00p | 1,687.50p | 8174 |
28/02/2017 | 1,550.00p | 1,600.00p | 1,550.00p | 1,600.00p | 1969 |
27/02/2017 | 1,550.00p | 1,575.00p | 1,550.00p | 1,550.00p | 318 |
24/02/2017 | 1,550.00p | 1,580.00p | 1,550.00p | 1,550.00p | 2268 |
23/02/2017 | 1,550.00p | 1,574.11p | 1,550.00p | 1,550.00p | 4976 |
22/02/2017 | 1,500.00p | 1,571.25p | 1,500.00p | 1,550.00p | 7654 |
21/02/2017 | 1,500.00p | 1,550.00p | 1,500.00p | 1,500.00p | 1881 |
20/02/2017 | 1,487.50p | 1,545.00p | 1,487.50p | 1,500.00p | 1810 |
17/02/2017 | 1,487.50p | 1,500.00p | 1,480.00p | 1,487.50p | 1678 |
16/02/2017 | 1,507.50p | 1,529.50p | 1,485.00p | 1,487.50p | 3924 |
15/02/2017 | 1,507.50p | 1,530.00p | 1,495.00p | 1,507.50p | 728 |
14/02/2017 | 1,537.50p | 1,550.00p | 1,507.50p | 1,507.50p | 222 |
13/02/2017 | 1,537.50p | 1,537.50p | 1,537.50p | 1,537.50p | 0 |
10/02/2017 | 1,542.50p | 1,570.00p | 1,500.00p | 1,537.50p | 3464 |
09/02/2017 | 1,542.50p | 1,572.50p | 1,500.00p | 1,542.50p | 4344 |
08/02/2017 | 1,542.50p | 1,542.50p | 1,542.50p | 1,542.50p | 0 |
07/02/2017 | 1,542.50p | 1,585.00p | 1,522.00p | 1,542.50p | 1270 |
06/02/2017 | 1,542.50p | 1,585.00p | 1,542.50p | 1,542.50p | 1773 |
03/02/2017 | 1,525.00p | 1,590.00p | 1,500.00p | 1,542.50p | 8477 |
02/02/2017 | 1,512.50p | 1,575.00p | 1,500.00p | 1,525.00p | 3618 |
01/02/2017 | 1,450.00p | 1,550.00p | 1,450.00p | 1,512.50p | 7640 |
31/01/2017 | 1,450.00p | 1,500.00p | 1,450.00p | 1,450.00p | 1384 |
30/01/2017 | 1,425.00p | 1,475.00p | 1,425.00p | 1,437.50p | 1068 |
27/01/2017 | 1,365.00p | 1,473.00p | 1,365.00p | 1,425.00p | 2271 |
26/01/2017 | 1,362.50p | 1,382.00p | 1,362.50p | 1,362.50p | 218 |
25/01/2017 | 1,352.50p | 1,400.00p | 1,352.50p | 1,362.50p | 315 |
24/01/2017 | 1,352.50p | 1,400.00p | 1,352.50p | 1,352.50p | 770 |
23/01/2017 | 1,352.50p | 1,400.00p | 1,352.50p | 1,352.50p | 15736 |
20/01/2017 | 1,352.50p | 1,400.00p | 1,305.00p | 1,352.50p | 19299 |
19/01/2017 | 1,352.50p | 1,399.90p | 1,352.50p | 1,352.50p | 1252 |
18/01/2017 | 1,352.50p | 1,370.00p | 1,352.50p | 1,352.50p | 1326 |
17/01/2017 | 1,352.50p | 1,400.00p | 1,352.50p | 1,352.50p | 14239 |
16/01/2017 | 1,352.50p | 1,400.00p | 1,352.50p | 1,352.50p | 484 |
13/01/2017 | 1,352.50p | 1,400.00p | 1,352.50p | 1,352.50p | 5247 |
12/01/2017 | 1,352.50p | 1,399.00p | 1,352.50p | 1,352.50p | 3351 |
11/01/2017 | 1,352.50p | 1,399.00p | 1,352.50p | 1,352.50p | 1810 |
10/01/2017 | 1,352.50p | 1,400.00p | 1,352.50p | 1,352.50p | 3897 |
09/01/2017 | 1,350.00p | 1,405.00p | 1,350.00p | 1,352.50p | 45219 |
06/01/2017 | 1,350.00p | 1,400.00p | 1,350.00p | 1,350.00p | 2433 |
05/01/2017 | 1,350.00p | 1,400.00p | 1,335.00p | 1,350.00p | 1936 |
04/01/2017 | 1,350.00p | 1,400.00p | 1,350.00p | 1,350.00p | 2946 |
03/01/2017 | 1,350.00p | 1,400.00p | 1,350.00p | 1,350.00p | 12706 |
30/12/2016 | 1,350.00p | 1,400.00p | 1,350.00p | 1,350.00p | 1059 |
29/12/2016 | 1,350.00p | 1,380.00p | 1,350.00p | 1,350.00p | 400 |
28/12/2016 | 1,350.00p | 1,375.00p | 1,350.00p | 1,350.00p | 2750 |
23/12/2016 | 1,350.00p | 1,400.00p | 1,350.00p | 1,350.00p | 357 |
22/12/2016 | 1,350.00p | 1,400.00p | 1,350.00p | 1,350.00p | 70 |
21/12/2016 | 1,350.00p | 1,400.00p | 1,325.00p | 1,350.00p | 2728 |
20/12/2016 | 1,325.00p | 1,395.00p | 1,325.00p | 1,350.00p | 1627 |
19/12/2016 | 1,300.00p | 1,349.51p | 1,290.00p | 1,325.00p | 720 |
16/12/2016 | 1,300.00p | 1,314.00p | 1,300.00p | 1,300.00p | 700 |
15/12/2016 | 1,300.00p | 1,314.00p | 1,300.00p | 1,300.00p | 575 |
14/12/2016 | 1,300.00p | 1,314.00p | 1,251.00p | 1,300.00p | 230 |
13/12/2016 | 1,300.00p | 1,314.00p | 1,300.00p | 1,300.00p | 517 |
12/12/2016 | 1,300.00p | 1,350.00p | 1,300.00p | 1,300.00p | 1975 |
09/12/2016 | 1,300.00p | 1,300.00p | 1,250.00p | 1,300.00p | 188 |
08/12/2016 | 1,320.00p | 1,327.00p | 1,260.00p | 1,300.00p | 1890 |
07/12/2016 | 1,320.00p | 1,328.00p | 1,270.00p | 1,320.00p | 1152 |
06/12/2016 | 1,375.00p | 1,375.00p | 1,310.00p | 1,320.00p | 725 |
05/12/2016 | 1,375.00p | 1,375.00p | 1,322.00p | 1,375.00p | 1000 |
02/12/2016 | 1,375.00p | 1,375.00p | 1,325.30p | 1,375.00p | 2363 |
01/12/2016 | 1,375.00p | 1,375.00p | 1,373.00p | 1,375.00p | 338 |
30/11/2016 | 1,375.00p | 1,375.00p | 1,328.00p | 1,375.00p | 960 |
29/11/2016 | 1,375.00p | 1,375.00p | 1,328.00p | 1,375.00p | 377 |
28/11/2016 | 1,375.00p | 1,400.00p | 1,373.00p | 1,375.00p | 723 |
25/11/2016 | 1,375.00p | 1,375.00p | 1,328.00p | 1,375.00p | 2311 |
24/11/2016 | 1,375.00p | 1,380.00p | 1,330.00p | 1,375.00p | 2495 |
23/11/2016 | 1,375.00p | 1,390.00p | 1,375.00p | 1,375.00p | 3196 |
22/11/2016 | 1,375.00p | 1,396.00p | 1,375.00p | 1,375.00p | 4608 |
21/11/2016 | 1,375.00p | 1,425.00p | 1,338.00p | 1,375.00p | 2554 |
18/11/2016 | 1,377.50p | 1,420.00p | 1,300.00p | 1,380.00p | 116132 |
17/11/2016 | 1,377.50p | 1,420.00p | 1,339.25p | 1,377.50p | 540 |
16/11/2016 | 1,377.50p | 1,377.50p | 1,335.00p | 1,377.50p | 2000 |
15/11/2016 | 1,377.50p | 1,418.00p | 1,377.50p | 1,377.50p | 372 |
14/11/2016 | 1,377.50p | 1,416.00p | 1,377.50p | 1,377.50p | 13 |
11/11/2016 | 1,367.50p | 1,410.00p | 1,340.00p | 1,377.50p | 2991 |
10/11/2016 | 1,367.50p | 1,390.00p | 1,335.00p | 1,367.50p | 6110 |
09/11/2016 | 1,350.00p | 1,400.00p | 1,350.00p | 1,367.50p | 143 |
08/11/2016 | 1,380.00p | 1,380.00p | 1,380.00p | 1,380.00p | 0 |
07/11/2016 | 1,380.00p | 1,380.90p | 1,380.00p | 1,380.00p | 121 |
04/11/2016 | 1,380.00p | 1,380.00p | 1,380.00p | 1,380.00p | 0 |
03/11/2016 | 1,380.00p | 1,382.00p | 1,342.00p | 1,380.00p | 2294 |
02/11/2016 | 1,375.00p | 1,400.00p | 1,361.70p | 1,380.00p | 878 |
01/11/2016 | 1,375.00p | 1,375.00p | 1,328.00p | 1,375.00p | 1884 |
31/10/2016 | 1,382.50p | 1,419.05p | 1,335.00p | 1,375.00p | 8182 |
28/10/2016 | 1,377.50p | 1,425.00p | 1,335.00p | 1,382.50p | 1104 |
27/10/2016 | 1,392.50p | 1,400.00p | 1,335.00p | 1,377.50p | 2044 |
26/10/2016 | 1,410.00p | 1,460.00p | 1,400.00p | 1,410.00p | 3710 |
25/10/2016 | 1,410.00p | 1,460.00p | 1,365.00p | 1,410.00p | 2861 |
24/10/2016 | 1,410.00p | 1,457.00p | 1,375.00p | 1,410.00p | 3445 |
21/10/2016 | 1,410.00p | 1,457.00p | 1,410.00p | 1,410.00p | 1346 |
20/10/2016 | 1,362.50p | 1,455.00p | 1,335.00p | 1,410.00p | 10255 |
19/10/2016 | 1,425.00p | 1,425.00p | 1,310.00p | 1,360.00p | 9348 |
18/10/2016 | 1,462.50p | 1,488.75p | 1,380.00p | 1,425.00p | 8097 |
17/10/2016 | 1,475.00p | 1,600.00p | 1,410.00p | 1,462.50p | 17734 |
14/10/2016 | 1,400.00p | 1,450.00p | 1,355.00p | 1,450.00p | 5424 |
13/10/2016 | 1,400.00p | 1,434.00p | 1,350.00p | 1,400.00p | 5174 |
12/10/2016 | 1,350.00p | 1,450.00p | 1,300.00p | 1,412.50p | 9241 |
11/10/2016 | 1,300.00p | 1,370.00p | 1,300.00p | 1,350.00p | 6523 |
10/10/2016 | 1,125.00p | 1,355.50p | 1,125.00p | 1,302.00p | 29673 |
07/10/2016 | 1,125.00p | 1,150.00p | 1,125.00p | 1,125.00p | 14591 |
06/10/2016 | 1,125.00p | 1,125.00p | 1,125.00p | 1,125.00p | 500 |
05/10/2016 | 1,125.00p | 1,157.00p | 1,094.00p | 1,125.00p | 3900 |
04/10/2016 | 1,125.00p | 1,170.00p | 1,075.00p | 1,125.00p | 6075 |
03/10/2016 | 1,125.00p | 1,150.00p | 1,093.00p | 1,125.00p | 8813 |
30/09/2016 | 1,125.00p | 1,143.00p | 1,090.00p | 1,125.00p | 1439 |
29/09/2016 | 1,125.00p | 1,143.00p | 1,125.00p | 1,125.00p | 1330 |
28/09/2016 | 1,125.00p | 1,125.00p | 1,090.00p | 1,125.00p | 60 |
27/09/2016 | 1,125.00p | 1,143.00p | 1,125.00p | 1,125.00p | 4647 |
26/09/2016 | 1,125.00p | 1,126.00p | 1,125.00p | 1,125.00p | 1877 |
23/09/2016 | 1,125.00p | 1,140.00p | 1,125.00p | 1,125.00p | 7169 |
22/09/2016 | 1,125.00p | 1,150.00p | 1,125.00p | 1,125.00p | 1717 |
21/09/2016 | 1,125.00p | 1,125.00p | 1,087.00p | 1,125.00p | 4566 |
20/09/2016 | 1,125.00p | 1,154.00p | 1,125.00p | 1,125.00p | 2998 |
19/09/2016 | 1,125.00p | 1,137.00p | 1,125.00p | 1,125.00p | 2190 |
16/09/2016 | 1,125.00p | 1,137.00p | 1,076.00p | 1,125.00p | 10536 |
15/09/2016 | 1,125.00p | 1,125.00p | 1,075.00p | 1,125.00p | 2347 |
14/09/2016 | 1,125.00p | 1,140.00p | 1,083.52p | 1,125.00p | 1498 |
13/09/2016 | 1,125.00p | 1,150.00p | 1,075.00p | 1,125.00p | 4977 |
12/09/2016 | 1,125.00p | 1,130.00p | 1,125.00p | 1,125.00p | 525 |
09/09/2016 | 1,125.00p | 1,138.00p | 1,125.00p | 1,125.00p | 1172 |
08/09/2016 | 1,125.00p | 1,140.00p | 1,087.00p | 1,125.00p | 1924 |
07/09/2016 | 1,125.00p | 1,150.00p | 1,090.00p | 1,125.00p | 8869 |
06/09/2016 | 1,125.00p | 1,150.00p | 1,125.00p | 1,125.00p | 191 |
05/09/2016 | 1,125.00p | 1,160.00p | 1,087.00p | 1,130.00p | 4212 |
02/09/2016 | 1,125.00p | 1,170.00p | 1,125.00p | 1,125.00p | 17180 |
01/09/2016 | 1,125.00p | 1,175.00p | 1,125.00p | 1,125.00p | 1950 |
31/08/2016 | 1,125.00p | 1,160.00p | 1,104.00p | 1,125.00p | 3020 |
30/08/2016 | 1,112.50p | 1,150.00p | 1,112.50p | 1,125.00p | 4833 |
26/08/2016 | 1,112.50p | 1,130.00p | 1,075.00p | 1,112.50p | 213313 |
25/08/2016 | 1,112.50p | 1,140.00p | 1,097.50p | 1,099.00p | 2774 |
24/08/2016 | 1,160.00p | 1,160.00p | 1,090.00p | 1,112.50p | 7870 |
23/08/2016 | 1,160.00p | 1,188.00p | 1,120.00p | 1,160.00p | 13698 |
22/08/2016 | 980.00p | 1,230.00p | 980.00p | 1,160.00p | 97313 |
19/08/2016 | 975.00p | 989.00p | 975.00p | 975.00p | 803 |
18/08/2016 | 975.00p | 989.00p | 941.00p | 975.00p | 381 |
17/08/2016 | 975.00p | 989.00p | 975.00p | 975.00p | 754 |
16/08/2016 | 975.00p | 990.00p | 975.00p | 975.00p | 350 |
15/08/2016 | 975.00p | 989.00p | 975.00p | 975.00p | 3343 |
12/08/2016 | 975.00p | 990.00p | 975.00p | 975.00p | 2605 |
11/08/2016 | 975.00p | 994.00p | 975.00p | 975.00p | 500 |
10/08/2016 | 975.00p | 995.00p | 975.00p | 975.00p | 4315 |
09/08/2016 | 975.00p | 983.00p | 975.00p | 975.00p | 1650 |
08/08/2016 | 975.00p | 985.00p | 955.00p | 985.00p | 9625 |
05/08/2016 | 975.00p | 985.00p | 967.00p | 975.00p | 3742 |
04/08/2016 | 975.00p | 1,025.00p | 965.00p | 975.00p | 5135 |
03/08/2016 | 975.00p | 1,016.67p | 975.00p | 975.00p | 10900 |
02/08/2016 | 975.00p | 1,000.00p | 925.00p | 975.00p | 11422 |
01/08/2016 | 970.00p | 1,004.00p | 960.00p | 975.00p | 944 |
29/07/2016 | 962.50p | 995.00p | 930.00p | 970.00p | 8344 |
28/07/2016 | 962.50p | 985.00p | 935.00p | 962.50p | 9560 |
27/07/2016 | 945.00p | 990.00p | 945.00p | 962.50p | 20322 |
26/07/2016 | 932.50p | 975.00p | 902.75p | 945.00p | 207054 |
25/07/2016 | 930.00p | 950.00p | 899.50p | 920.00p | 16589 |
22/07/2016 | 942.50p | 945.00p | 920.00p | 930.00p | 8457 |
21/07/2016 | 942.50p | 946.00p | 933.00p | 942.50p | 22994 |
20/07/2016 | 942.50p | 950.00p | 930.00p | 942.50p | 17036 |
19/07/2016 | 942.50p | 975.00p | 910.00p | 942.50p | 5916 |
18/07/2016 | 942.50p | 943.80p | 926.00p | 942.50p | 1217 |
15/07/2016 | 942.50p | 942.50p | 935.00p | 942.50p | 5000 |
14/07/2016 | 942.50p | 946.00p | 926.00p | 942.50p | 498 |
13/07/2016 | 942.50p | 960.00p | 935.00p | 942.50p | 16238 |
12/07/2016 | 942.50p | 965.00p | 940.00p | 942.50p | 3111 |
11/07/2016 | 947.50p | 965.00p | 920.00p | 942.50p | 15405 |
08/07/2016 | 947.50p | 953.00p | 947.50p | 947.50p | 1903 |
07/07/2016 | 947.50p | 956.85p | 947.50p | 947.50p | 2632 |
06/07/2016 | 947.50p | 970.00p | 910.00p | 947.50p | 4078 |
05/07/2016 | 962.50p | 987.00p | 947.50p | 947.50p | 1259 |
04/07/2016 | 962.50p | 990.00p | 925.75p | 962.50p | 2832 |
01/07/2016 | 962.50p | 995.00p | 927.00p | 962.50p | 4785 |
30/06/2016 | 962.50p | 1,000.00p | 962.50p | 962.50p | 7006 |
29/06/2016 | 962.50p | 985.00p | 925.00p | 962.50p | 2373 |
28/06/2016 | 962.50p | 985.00p | 925.00p | 962.50p | 1594 |
27/06/2016 | 962.50p | 990.00p | 927.00p | 962.50p | 595 |
24/06/2016 | 985.00p | 999.00p | 915.00p | 962.50p | 4340 |
23/06/2016 | 1,005.00p | 1,035.00p | 1,005.00p | 1,005.00p | 4063 |
*Close Price adjusted for both dividends and splits