Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/06/2016 | 1,005.00p | 1,035.00p | 1,005.00p | 1,005.00p | 4063 |
22/06/2016 | 990.00p | 1,045.00p | 990.00p | 1,005.00p | 9929 |
21/06/2016 | 967.50p | 1,000.00p | 955.00p | 990.00p | 5950 |
20/06/2016 | 967.50p | 982.00p | 938.50p | 967.50p | 1748 |
17/06/2016 | 1,012.50p | 1,012.50p | 925.00p | 967.50p | 4438 |
16/06/2016 | 1,012.50p | 1,012.50p | 975.00p | 1,012.50p | 500 |
15/06/2016 | 1,037.50p | 1,037.50p | 975.00p | 1,012.50p | 1300 |
14/06/2016 | 1,037.50p | 1,037.50p | 1,000.00p | 1,037.50p | 891 |
13/06/2016 | 1,037.50p | 1,037.50p | 1,010.00p | 1,037.50p | 2000 |
10/06/2016 | 1,037.50p | 1,037.50p | 1,023.00p | 1,037.50p | 1615 |
09/06/2016 | 1,037.50p | 1,037.50p | 1,001.00p | 1,037.50p | 427 |
08/06/2016 | 1,037.50p | 1,037.50p | 1,023.00p | 1,037.50p | 347 |
07/06/2016 | 1,037.50p | 1,037.50p | 1,024.75p | 1,037.50p | 388 |
06/06/2016 | 1,037.50p | 1,037.50p | 1,010.00p | 1,037.50p | 2267 |
03/06/2016 | 1,037.50p | 1,037.50p | 1,027.00p | 1,037.50p | 843 |
02/06/2016 | 1,037.50p | 1,037.50p | 1,000.00p | 1,037.50p | 1552 |
01/06/2016 | 1,037.50p | 1,049.00p | 1,010.00p | 1,037.50p | 8183 |
31/05/2016 | 1,037.50p | 1,050.00p | 1,037.50p | 1,037.50p | 2101 |
27/05/2016 | 1,032.50p | 1,039.00p | 1,032.50p | 1,032.50p | 550 |
26/05/2016 | 1,032.50p | 1,040.00p | 1,008.00p | 1,032.50p | 1500 |
25/05/2016 | 1,032.50p | 1,045.00p | 1,032.50p | 1,032.50p | 2255 |
24/05/2016 | 1,032.50p | 1,045.00p | 1,032.50p | 1,032.50p | 171 |
23/05/2016 | 1,032.50p | 1,045.00p | 1,007.00p | 1,032.50p | 837 |
20/05/2016 | 1,032.50p | 1,040.00p | 1,007.00p | 1,032.50p | 2681 |
19/05/2016 | 1,032.50p | 1,062.79p | 1,000.00p | 1,032.50p | 4206 |
18/05/2016 | 1,032.50p | 1,034.00p | 1,017.00p | 1,032.50p | 1000 |
17/05/2016 | 1,032.50p | 1,032.50p | 1,032.50p | 1,032.50p | 0 |
16/05/2016 | 1,032.50p | 1,032.50p | 1,017.00p | 1,032.50p | 293 |
13/05/2016 | 1,032.50p | 1,032.50p | 1,000.00p | 1,032.50p | 1015 |
12/05/2016 | 1,032.50p | 1,032.50p | 1,000.00p | 1,032.50p | 299 |
11/05/2016 | 1,032.50p | 1,032.50p | 1,028.00p | 1,032.50p | 1287 |
10/05/2016 | 1,032.50p | 1,065.00p | 1,003.25p | 1,032.50p | 1838 |
09/05/2016 | 1,032.50p | 1,050.00p | 1,032.50p | 1,032.50p | 3126 |
06/05/2016 | 1,032.50p | 1,050.00p | 1,010.00p | 1,032.50p | 652 |
05/05/2016 | 1,032.50p | 1,032.50p | 1,020.00p | 1,032.50p | 2455 |
04/05/2016 | 1,032.50p | 1,055.00p | 1,010.00p | 1,032.50p | 260 |
03/05/2016 | 1,032.50p | 1,055.00p | 1,032.50p | 1,032.50p | 188 |
29/04/2016 | 1,032.50p | 1,058.00p | 1,010.00p | 1,032.50p | 15749 |
28/04/2016 | 1,032.50p | 1,065.00p | 1,010.00p | 1,032.50p | 11362 |
27/04/2016 | 1,032.50p | 1,050.00p | 1,003.25p | 1,032.50p | 8868 |
26/04/2016 | 1,032.50p | 1,032.50p | 1,032.50p | 1,032.50p | 0 |
25/04/2016 | 1,032.50p | 1,060.00p | 1,032.50p | 1,032.50p | 660 |
22/04/2016 | 1,032.50p | 1,060.00p | 1,032.50p | 1,032.50p | 9686 |
21/04/2016 | 1,032.50p | 1,050.00p | 1,032.50p | 1,032.50p | 1750 |
20/04/2016 | 1,032.50p | 1,065.00p | 1,032.50p | 1,032.50p | 27818 |
19/04/2016 | 1,032.50p | 1,050.00p | 1,022.50p | 1,040.00p | 17452 |
18/04/2016 | 1,032.50p | 1,050.00p | 1,032.50p | 1,032.50p | 1588 |
15/04/2016 | 1,032.50p | 1,065.00p | 1,032.50p | 1,032.50p | 6650 |
14/04/2016 | 1,037.50p | 1,070.00p | 1,028.50p | 1,032.50p | 16546 |
13/04/2016 | 1,037.50p | 1,074.25p | 1,037.50p | 1,037.50p | 3410 |
12/04/2016 | 1,037.50p | 1,072.00p | 1,037.50p | 1,037.50p | 2293 |
11/04/2016 | 1,035.00p | 1,063.71p | 1,025.00p | 1,037.50p | 5415 |
08/04/2016 | 1,032.50p | 1,065.00p | 997.00p | 1,032.50p | 6054 |
07/04/2016 | 1,032.50p | 1,065.00p | 1,000.00p | 1,032.50p | 4663 |
06/04/2016 | 1,017.50p | 1,065.00p | 1,017.50p | 1,032.50p | 2404 |
05/04/2016 | 1,017.50p | 1,065.00p | 1,017.50p | 1,017.50p | 2870 |
04/04/2016 | 1,017.50p | 1,065.00p | 990.00p | 1,017.50p | 3616 |
01/04/2016 | 1,017.50p | 1,040.00p | 1,017.50p | 1,017.50p | 4549 |
31/03/2016 | 1,017.50p | 1,018.00p | 978.00p | 1,017.50p | 2615 |
30/03/2016 | 1,042.50p | 1,042.50p | 987.00p | 1,017.50p | 2662 |
29/03/2016 | 1,042.50p | 1,042.50p | 1,000.00p | 1,042.50p | 7335 |
24/03/2016 | 1,115.00p | 1,115.00p | 1,000.00p | 1,042.50p | 11386 |
23/03/2016 | 1,125.00p | 1,125.00p | 1,038.68p | 1,115.00p | 86633 |
22/03/2016 | 1,157.50p | 1,170.00p | 1,100.00p | 1,125.00p | 2784 |
21/03/2016 | 1,160.00p | 1,177.00p | 1,115.00p | 1,157.50p | 5341 |
18/03/2016 | 1,160.00p | 1,177.00p | 1,160.00p | 1,160.00p | 288 |
17/03/2016 | 1,160.00p | 1,160.00p | 1,160.00p | 1,160.00p | 2000 |
16/03/2016 | 1,160.00p | 1,160.00p | 1,160.00p | 1,160.00p | 0 |
15/03/2016 | 1,160.00p | 1,177.00p | 1,138.00p | 1,160.00p | 10315 |
14/03/2016 | 1,157.50p | 1,165.00p | 1,138.00p | 1,160.00p | 1719 |
11/03/2016 | 1,157.50p | 1,165.00p | 1,138.00p | 1,157.50p | 11504 |
10/03/2016 | 1,157.50p | 1,165.00p | 1,157.50p | 1,157.50p | 59 |
09/03/2016 | 1,157.50p | 1,165.00p | 1,157.50p | 1,157.50p | 2298 |
08/03/2016 | 1,157.50p | 1,165.00p | 1,157.50p | 1,157.50p | 856 |
07/03/2016 | 1,157.50p | 1,157.50p | 1,140.00p | 1,157.50p | 5350 |
04/03/2016 | 1,157.50p | 1,157.50p | 1,130.00p | 1,157.50p | 941 |
03/03/2016 | 1,160.00p | 1,196.00p | 1,150.00p | 1,157.50p | 137 |
02/03/2016 | 1,150.00p | 1,155.00p | 1,125.00p | 1,155.00p | 1713 |
01/03/2016 | 1,150.00p | 1,155.00p | 1,125.00p | 1,150.00p | 2947 |
29/02/2016 | 1,150.00p | 1,155.00p | 1,150.00p | 1,150.00p | 273 |
26/02/2016 | 1,150.00p | 1,190.00p | 1,105.00p | 1,150.00p | 502 |
25/02/2016 | 1,150.00p | 1,150.00p | 1,145.00p | 1,150.00p | 4822 |
24/02/2016 | 1,150.00p | 1,150.00p | 1,105.00p | 1,150.00p | 725 |
23/02/2016 | 1,150.00p | 1,190.00p | 1,145.00p | 1,150.00p | 8066 |
22/02/2016 | 1,150.00p | 1,150.00p | 1,149.00p | 1,150.00p | 450 |
19/02/2016 | 1,150.00p | 1,150.00p | 1,150.00p | 1,150.00p | 166 |
18/02/2016 | 1,150.00p | 1,200.00p | 1,140.00p | 1,150.00p | 1484 |
17/02/2016 | 1,150.00p | 1,150.00p | 1,149.00p | 1,150.00p | 216 |
16/02/2016 | 1,150.00p | 1,200.00p | 1,105.00p | 1,200.00p | 801 |
15/02/2016 | 1,150.00p | 1,150.00p | 1,105.00p | 1,150.00p | 1060 |
12/02/2016 | 1,150.00p | 1,150.00p | 1,150.00p | 1,150.00p | 0 |
11/02/2016 | 1,150.00p | 1,150.00p | 1,149.00p | 1,150.00p | 200 |
10/02/2016 | 1,150.00p | 1,180.00p | 1,150.00p | 1,150.00p | 773 |
09/02/2016 | 1,162.50p | 1,162.50p | 1,149.00p | 1,150.00p | 43 |
08/02/2016 | 1,162.50p | 1,162.50p | 1,150.00p | 1,162.50p | 1444 |
05/02/2016 | 1,162.50p | 1,162.50p | 1,154.00p | 1,162.50p | 86 |
04/02/2016 | 1,162.50p | 1,162.50p | 1,125.00p | 1,162.50p | 1753 |
03/02/2016 | 1,162.50p | 1,162.50p | 1,160.00p | 1,162.50p | 731 |
02/02/2016 | 1,162.50p | 1,170.00p | 1,130.00p | 1,162.50p | 4028 |
01/02/2016 | 1,162.50p | 1,162.50p | 1,155.00p | 1,162.50p | 173 |
29/01/2016 | 1,155.00p | 1,162.50p | 1,155.00p | 1,162.50p | 1892 |
28/01/2016 | 1,155.00p | 1,155.00p | 1,140.00p | 1,155.00p | 324 |
27/01/2016 | 1,155.00p | 1,155.00p | 1,150.00p | 1,155.00p | 2144 |
26/01/2016 | 1,162.50p | 1,162.50p | 1,115.00p | 1,155.00p | 807 |
25/01/2016 | 1,162.50p | 1,162.50p | 1,125.00p | 1,162.50p | 679 |
22/01/2016 | 1,162.50p | 1,165.58p | 1,150.00p | 1,150.00p | 710 |
21/01/2016 | 1,185.00p | 1,185.00p | 1,130.00p | 1,162.50p | 1046 |
20/01/2016 | 1,215.00p | 1,220.00p | 1,150.00p | 1,185.00p | 2018 |
19/01/2016 | 1,215.00p | 1,230.00p | 1,215.00p | 1,215.00p | 432 |
18/01/2016 | 1,220.00p | 1,240.00p | 1,190.00p | 1,215.00p | 16571 |
15/01/2016 | 1,255.00p | 1,257.00p | 1,191.80p | 1,220.00p | 2995 |
14/01/2016 | 1,255.00p | 1,299.00p | 1,255.00p | 1,255.00p | 6175 |
13/01/2016 | 1,255.00p | 1,300.00p | 1,241.50p | 1,255.00p | 7076 |
12/01/2016 | 1,255.00p | 1,295.00p | 1,230.00p | 1,255.00p | 994 |
11/01/2016 | 1,255.00p | 1,255.00p | 1,255.00p | 1,255.00p | 0 |
08/01/2016 | 1,255.00p | 1,255.00p | 1,220.00p | 1,255.00p | 1 |
07/01/2016 | 1,255.00p | 1,255.00p | 1,255.00p | 1,255.00p | 0 |
06/01/2016 | 1,255.00p | 1,280.00p | 1,255.00p | 1,255.00p | 718 |
05/01/2016 | 1,262.50p | 1,262.50p | 1,220.00p | 1,255.00p | 640 |
04/01/2016 | 1,262.50p | 1,300.00p | 1,262.50p | 1,262.50p | 150 |
31/12/2015 | 1,262.50p | 1,299.00p | 1,262.50p | 1,262.50p | 432 |
30/12/2015 | 1,262.50p | 1,262.50p | 1,243.75p | 1,262.50p | 82 |
29/12/2015 | 1,237.50p | 1,300.00p | 1,237.50p | 1,262.50p | 403 |
24/12/2015 | 1,237.50p | 1,237.50p | 1,237.50p | 1,237.50p | 0 |
23/12/2015 | 1,237.50p | 1,262.24p | 1,218.75p | 1,237.50p | 32918 |
22/12/2015 | 1,237.50p | 1,245.00p | 1,233.00p | 1,237.50p | 372 |
21/12/2015 | 1,237.50p | 1,237.50p | 1,237.50p | 1,237.50p | 0 |
18/12/2015 | 1,250.00p | 1,250.00p | 1,180.32p | 1,237.50p | 1000 |
17/12/2015 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 0 |
16/12/2015 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 0 |
15/12/2015 | 1,250.00p | 1,250.00p | 1,200.00p | 1,250.00p | 84 |
14/12/2015 | 1,262.50p | 1,262.50p | 1,215.00p | 1,250.00p | 555 |
11/12/2015 | 1,262.50p | 1,262.50p | 1,225.00p | 1,262.50p | 1334 |
10/12/2015 | 1,262.50p | 1,262.50p | 1,225.00p | 1,262.50p | 2700 |
09/12/2015 | 1,262.50p | 1,262.50p | 1,210.00p | 1,262.50p | 800 |
08/12/2015 | 1,262.50p | 1,262.50p | 1,262.50p | 1,262.50p | 0 |
07/12/2015 | 1,265.00p | 1,279.00p | 1,262.50p | 1,262.50p | 702 |
04/12/2015 | 1,287.50p | 1,324.25p | 1,240.00p | 1,265.00p | 815 |
03/12/2015 | 1,277.50p | 1,287.50p | 1,265.00p | 1,287.50p | 9600 |
02/12/2015 | 1,262.50p | 1,300.00p | 1,250.00p | 1,277.50p | 2034 |
01/12/2015 | 1,261.50p | 1,298.00p | 1,261.50p | 1,262.50p | 450 |
30/11/2015 | 1,261.50p | 1,298.00p | 1,261.50p | 1,261.50p | 354 |
27/11/2015 | 1,261.50p | 1,295.00p | 1,238.00p | 1,261.50p | 1076 |
26/11/2015 | 1,242.50p | 1,300.00p | 1,242.50p | 1,262.50p | 404 |
25/11/2015 | 1,235.00p | 1,280.00p | 1,235.00p | 1,242.50p | 626 |
24/11/2015 | 1,235.00p | 1,270.00p | 1,235.00p | 1,235.00p | 200 |
23/11/2015 | 1,235.00p | 1,265.00p | 1,235.00p | 1,235.00p | 157 |
20/11/2015 | 1,235.00p | 1,235.00p | 1,203.50p | 1,235.00p | 208 |
19/11/2015 | 1,267.50p | 1,290.00p | 1,208.75p | 1,235.00p | 2354 |
18/11/2015 | 1,267.50p | 1,267.50p | 1,240.00p | 1,267.50p | 600 |
17/11/2015 | 1,267.50p | 1,295.00p | 1,240.00p | 1,267.50p | 363134 |
16/11/2015 | 1,262.50p | 1,290.00p | 1,241.00p | 1,267.50p | 4322 |
13/11/2015 | 1,262.50p | 1,262.50p | 1,240.00p | 1,262.50p | 2150 |
12/11/2015 | 1,205.00p | 1,300.00p | 1,205.00p | 1,262.50p | 5910 |
11/11/2015 | 1,202.50p | 1,233.00p | 1,180.00p | 1,205.00p | 5353 |
10/11/2015 | 1,202.50p | 1,213.00p | 1,202.50p | 1,202.50p | 320 |
09/11/2015 | 1,190.00p | 1,215.00p | 1,170.00p | 1,202.50p | 4927 |
06/11/2015 | 1,107.50p | 1,210.00p | 1,107.50p | 1,190.00p | 3862 |
05/11/2015 | 1,107.50p | 1,120.00p | 1,107.50p | 1,107.50p | 1101 |
04/11/2015 | 1,107.50p | 1,115.50p | 1,100.00p | 1,107.50p | 2680 |
03/11/2015 | 1,107.50p | 1,130.00p | 1,107.50p | 1,107.50p | 1247 |
02/11/2015 | 1,107.50p | 1,129.00p | 1,107.50p | 1,107.50p | 851 |
30/10/2015 | 1,105.00p | 1,130.00p | 1,105.00p | 1,107.50p | 759 |
29/10/2015 | 1,102.50p | 1,123.00p | 1,102.50p | 1,105.00p | 1636 |
28/10/2015 | 1,102.50p | 1,123.00p | 1,102.50p | 1,102.50p | 1022 |
27/10/2015 | 1,102.50p | 1,123.00p | 1,102.50p | 1,102.50p | 915 |
26/10/2015 | 1,100.00p | 1,120.00p | 1,100.00p | 1,102.50p | 1980 |
23/10/2015 | 1,097.50p | 1,120.00p | 1,085.00p | 1,100.00p | 14737 |
22/10/2015 | 1,122.50p | 1,122.50p | 1,095.00p | 1,097.50p | 9238 |
21/10/2015 | 1,125.00p | 1,125.00p | 1,115.00p | 1,122.50p | 1132 |
20/10/2015 | 1,130.00p | 1,130.00p | 1,110.00p | 1,125.00p | 1264 |
19/10/2015 | 1,130.00p | 1,147.00p | 1,110.80p | 1,130.00p | 14582 |
16/10/2015 | 1,130.00p | 1,149.00p | 1,110.80p | 1,130.00p | 2003 |
15/10/2015 | 1,135.00p | 1,150.00p | 1,110.50p | 1,130.00p | 6565 |
14/10/2015 | 1,152.50p | 1,166.00p | 1,135.00p | 1,152.50p | 15829 |
13/10/2015 | 1,142.50p | 1,170.00p | 1,142.50p | 1,152.50p | 8003 |
12/10/2015 | 1,100.00p | 1,165.00p | 1,100.00p | 1,142.50p | 7210 |
09/10/2015 | 1,092.50p | 1,120.00p | 1,092.50p | 1,100.00p | 6627 |
08/10/2015 | 1,117.50p | 1,117.50p | 1,070.00p | 1,092.50p | 7896 |
07/10/2015 | 1,117.50p | 1,117.50p | 1,114.00p | 1,117.50p | 3350 |
06/10/2015 | 1,117.50p | 1,129.00p | 1,103.00p | 1,117.50p | 6900 |
05/10/2015 | 1,115.00p | 1,132.00p | 1,115.00p | 1,117.50p | 5195 |
02/10/2015 | 1,105.00p | 1,105.00p | 1,105.00p | 1,105.00p | 0 |
01/10/2015 | 1,105.00p | 1,105.00p | 1,105.00p | 1,105.00p | 0 |
30/09/2015 | 1,105.00p | 1,105.00p | 1,105.00p | 1,105.00p | 0 |
29/09/2015 | 1,105.00p | 1,105.00p | 1,100.00p | 1,105.00p | 0 |
28/09/2015 | 1,105.00p | 1,124.00p | 1,100.00p | 1,100.00p | 2493 |
25/09/2015 | 1,105.00p | 1,105.00p | 1,083.00p | 1,105.00p | 5 |
24/09/2015 | 1,105.00p | 1,105.00p | 1,105.00p | 1,105.00p | 0 |
23/09/2015 | 1,105.00p | 1,112.00p | 1,079.00p | 1,105.00p | 1793 |
22/09/2015 | 1,105.00p | 1,105.00p | 1,105.00p | 1,105.00p | 0 |
21/09/2015 | 1,110.00p | 1,115.00p | 1,095.00p | 1,105.00p | 31 |
18/09/2015 | 1,110.00p | 1,110.00p | 1,110.00p | 1,110.00p | 0 |
17/09/2015 | 1,112.50p | 1,112.50p | 1,110.00p | 1,110.00p | 0 |
16/09/2015 | 1,115.00p | 1,115.00p | 1,100.00p | 1,112.50p | 403 |
15/09/2015 | 1,120.00p | 1,120.00p | 1,115.00p | 1,115.00p | 0 |
14/09/2015 | 1,122.50p | 1,125.00p | 1,102.00p | 1,120.00p | 2217 |
11/09/2015 | 1,122.50p | 1,125.00p | 1,122.50p | 1,122.50p | 5270 |
10/09/2015 | 1,122.50p | 1,125.00p | 1,122.50p | 1,122.50p | 3900 |
09/09/2015 | 1,122.50p | 1,125.00p | 1,110.00p | 1,122.50p | 1220 |
*Close Price adjusted for both dividends and splits