Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/04/2017 | 10,525.00p | 10,825.00p | 10,525.00p | 10,725.00p | 31162 |
05/04/2017 | 10,590.00p | 10,590.00p | 10,528.20p | 10,589.00p | 2514 |
04/04/2017 | 10,650.00p | 10,658.25p | 10,539.40p | 10,562.50p | 431 |
03/04/2017 | 10,599.00p | 10,799.00p | 10,410.00p | 10,799.00p | 298 |
31/03/2017 | 10,500.00p | 10,505.00p | 10,457.50p | 10,505.00p | 228 |
30/03/2017 | 10,400.00p | 10,505.00p | 10,400.00p | 10,505.00p | 4067 |
29/03/2017 | 10,600.00p | 10,629.25p | 10,400.00p | 10,455.00p | 969 |
28/03/2017 | 10,674.00p | 10,550.00p | 10,474.50p | 10,550.00p | 0 |
27/03/2017 | 10,674.00p | 10,674.00p | 10,474.50p | 10,474.50p | 1778 |
24/03/2017 | 10,599.00p | 10,650.00p | 10,515.00p | 10,650.00p | 650 |
23/03/2017 | 10,500.00p | 10,650.00p | 10,500.00p | 10,600.00p | 2273 |
22/03/2017 | 10,401.00p | 10,600.50p | 10,401.00p | 10,600.50p | 275 |
21/03/2017 | 10,550.00p | 10,649.00p | 10,500.00p | 10,500.00p | 1396 |
20/03/2017 | 10,500.00p | 10,650.00p | 10,500.00p | 10,600.00p | 1772 |
17/03/2017 | 10,250.00p | 10,510.25p | 10,250.00p | 10,500.00p | 191 |
16/03/2017 | 10,500.00p | 10,500.00p | 10,500.00p | 10,500.00p | 83 |
15/03/2017 | 10,500.00p | 10,600.00p | 10,500.00p | 10,550.00p | 252 |
14/03/2017 | 10,305.00p | 10,650.00p | 10,305.00p | 10,575.00p | 972 |
13/03/2017 | 10,527.00p | 10,700.00p | 10,527.00p | 10,637.50p | 1320 |
10/03/2017 | 10,668.00p | 10,669.00p | 10,411.00p | 10,590.50p | 170 |
09/03/2017 | 10,650.00p | 10,650.00p | 10,625.00p | 10,625.00p | 275 |
08/03/2017 | 10,594.00p | 10,625.00p | 10,310.00p | 10,625.00p | 194 |
07/03/2017 | 10,500.00p | 10,599.00p | 10,405.00p | 10,499.50p | 577 |
06/03/2017 | 10,679.00p | 10,679.00p | 10,255.00p | 10,420.50p | 951 |
03/03/2017 | 10,712.00p | 10,712.00p | 10,600.00p | 10,630.00p | 129 |
02/03/2017 | 10,801.00p | 10,864.00p | 10,800.00p | 10,800.00p | 269 |
01/03/2017 | 10,913.01p | 10,913.01p | 10,833.00p | 10,852.50p | 183 |
28/02/2017 | 10,860.00p | 10,877.00p | 10,860.00p | 10,877.00p | 35 |
27/02/2017 | 10,899.00p | 10,925.00p | 10,839.75p | 10,875.00p | 187 |
24/02/2017 | 10,900.00p | 10,939.00p | 10,805.00p | 10,835.00p | 543 |
23/02/2017 | 10,900.00p | 10,925.00p | 10,725.00p | 10,850.00p | 594 |
22/02/2017 | 10,999.00p | 11,000.00p | 10,725.00p | 10,787.50p | 760 |
21/02/2017 | 10,899.00p | 11,256.00p | 10,800.00p | 10,985.00p | 3698 |
20/02/2017 | 10,783.00p | 10,849.50p | 10,725.00p | 10,849.50p | 1235 |
17/02/2017 | 10,899.00p | 10,899.00p | 10,783.50p | 10,783.50p | 1 |
16/02/2017 | 10,725.00p | 10,900.00p | 10,725.00p | 10,813.50p | 1359 |
15/02/2017 | 10,775.00p | 10,869.00p | 10,775.00p | 10,775.00p | 323 |
14/02/2017 | 11,000.00p | 11,300.00p | 10,725.00p | 11,012.00p | 831 |
13/02/2017 | 11,000.00p | 11,100.00p | 10,721.68p | 11,000.00p | 650 |
10/02/2017 | 11,291.00p | 11,291.00p | 10,917.40p | 11,137.50p | 211 |
09/02/2017 | 11,285.00p | 11,600.00p | 10,900.00p | 11,149.50p | 2287 |
08/02/2017 | 11,170.00p | 11,500.00p | 10,800.00p | 11,096.50p | 2105 |
07/02/2017 | 11,298.00p | 11,298.00p | 11,005.00p | 11,125.00p | 436 |
06/02/2017 | 11,300.00p | 11,500.00p | 11,100.50p | 11,172.50p | 856 |
03/02/2017 | 11,231.00p | 11,398.00p | 11,099.00p | 11,324.00p | 1458 |
02/02/2017 | 10,999.00p | 11,239.00p | 10,725.00p | 11,184.50p | 414 |
01/02/2017 | 11,139.00p | 11,139.00p | 10,783.25p | 10,853.00p | 85 |
31/01/2017 | 10,999.00p | 11,109.75p | 10,914.10p | 11,101.00p | 236 |
30/01/2017 | 10,600.00p | 11,188.00p | 10,600.00p | 10,852.00p | 566 |
27/01/2017 | 10,551.00p | 10,800.00p | 10,551.00p | 10,553.00p | 225 |
26/01/2017 | 10,625.00p | 10,776.00p | 10,500.00p | 10,600.00p | 828 |
25/01/2017 | 10,799.00p | 10,799.00p | 10,583.50p | 10,583.50p | 152 |
24/01/2017 | 11,244.00p | 11,244.00p | 10,600.00p | 10,619.50p | 5630 |
23/01/2017 | 11,000.00p | 11,330.00p | 10,776.00p | 11,159.50p | 495 |
20/01/2017 | 10,796.00p | 11,200.00p | 10,600.00p | 11,050.00p | 1433 |
19/01/2017 | 10,742.00p | 10,799.00p | 10,601.00p | 10,678.00p | 379 |
18/01/2017 | 10,650.00p | 10,900.00p | 10,525.00p | 10,802.50p | 1228 |
17/01/2017 | 10,799.00p | 11,150.00p | 10,501.00p | 10,775.00p | 1761 |
16/01/2017 | 10,650.00p | 10,850.00p | 10,600.00p | 10,725.00p | 671 |
13/01/2017 | 10,823.00p | 10,895.00p | 10,301.00p | 10,650.00p | 737 |
12/01/2017 | 10,890.00p | 10,900.00p | 10,502.00p | 10,594.50p | 2807 |
11/01/2017 | 10,600.00p | 10,900.00p | 10,460.00p | 10,525.00p | 2368 |
10/01/2017 | 10,300.00p | 10,542.40p | 10,283.52p | 10,503.50p | 738 |
09/01/2017 | 10,250.00p | 10,450.00p | 10,200.00p | 10,300.00p | 1043 |
06/01/2017 | 10,600.00p | 10,608.28p | 10,365.25p | 10,425.00p | 465 |
05/01/2017 | 10,550.00p | 10,600.00p | 10,475.50p | 10,475.50p | 254 |
04/01/2017 | 10,550.00p | 10,550.00p | 10,470.15p | 10,550.00p | 413 |
03/01/2017 | 10,710.00p | 10,710.00p | 10,435.00p | 10,550.00p | 1167 |
30/12/2016 | 10,950.00p | 11,000.00p | 10,709.00p | 10,800.50p | 200 |
29/12/2016 | 10,696.00p | 10,900.00p | 10,287.13p | 10,600.00p | 1113 |
28/12/2016 | 10,499.00p | 10,775.00p | 10,499.00p | 10,775.00p | 300 |
23/12/2016 | 10,495.00p | 10,600.00p | 10,205.00p | 10,402.50p | 335 |
22/12/2016 | 10,464.00p | 10,538.35p | 10,250.00p | 10,372.50p | 2642 |
21/12/2016 | 10,100.00p | 10,494.00p | 10,100.00p | 10,398.00p | 1521 |
20/12/2016 | 10,200.00p | 10,495.00p | 9,987.50p | 10,250.00p | 560 |
19/12/2016 | 10,100.00p | 10,400.00p | 9,785.00p | 10,128.50p | 3320 |
16/12/2016 | 10,000.00p | 10,249.00p | 9,706.00p | 9,921.50p | 1643 |
15/12/2016 | 9,797.00p | 10,200.00p | 9,700.00p | 9,999.00p | 1109 |
14/12/2016 | 9,900.00p | 9,949.00p | 9,650.00p | 9,949.00p | 2175 |
13/12/2016 | 9,575.00p | 10,000.00p | 9,501.00p | 9,900.00p | 1750 |
12/12/2016 | 9,550.00p | 9,550.00p | 9,432.03p | 9,525.00p | 282 |
09/12/2016 | 9,549.00p | 9,550.00p | 9,525.00p | 9,525.00p | 33 |
08/12/2016 | 9,450.00p | 9,649.00p | 9,418.00p | 9,525.00p | 533 |
07/12/2016 | 9,451.00p | 9,451.00p | 9,412.00p | 9,417.00p | 215 |
06/12/2016 | 9,550.00p | 9,550.00p | 9,472.35p | 9,500.00p | 431 |
05/12/2016 | 9,500.00p | 9,575.00p | 9,458.16p | 9,500.00p | 518 |
02/12/2016 | 9,500.00p | 9,599.00p | 9,500.00p | 9,515.00p | 962 |
01/12/2016 | 9,600.00p | 9,600.00p | 9,450.00p | 9,450.00p | 495 |
30/11/2016 | 9,698.00p | 9,797.00p | 9,305.05p | 9,500.00p | 3233 |
29/11/2016 | 9,594.00p | 9,750.00p | 9,572.00p | 9,591.50p | 1741 |
28/11/2016 | 9,250.00p | 9,600.00p | 9,250.00p | 9,450.00p | 254 |
25/11/2016 | 9,350.00p | 9,500.00p | 9,315.00p | 9,315.00p | 1006 |
24/11/2016 | 9,150.00p | 9,300.00p | 9,150.00p | 9,250.00p | 509 |
23/11/2016 | 9,050.00p | 9,176.23p | 8,985.00p | 9,130.00p | 4521 |
22/11/2016 | 8,800.00p | 9,175.00p | 8,800.00p | 8,969.00p | 722 |
21/11/2016 | 8,751.00p | 8,850.00p | 8,710.00p | 8,710.00p | 532 |
18/11/2016 | 8,800.00p | 9,000.00p | 8,750.00p | 8,937.50p | 521 |
17/11/2016 | 8,700.00p | 8,900.00p | 8,700.00p | 8,800.00p | 619 |
16/11/2016 | 8,615.00p | 8,650.00p | 8,610.00p | 8,650.00p | 150 |
15/11/2016 | 8,610.00p | 8,675.25p | 8,610.00p | 8,610.00p | 117 |
14/11/2016 | 8,600.00p | 8,649.50p | 8,600.00p | 8,649.50p | 80 |
11/11/2016 | 8,650.00p | 8,655.00p | 8,649.50p | 8,649.50p | 84 |
10/11/2016 | 8,649.00p | 8,699.50p | 8,649.00p | 8,699.50p | 66 |
09/11/2016 | 8,530.00p | 8,800.00p | 8,530.00p | 8,589.50p | 201 |
08/11/2016 | 8,528.00p | 8,660.50p | 8,528.00p | 8,660.50p | 1145 |
07/11/2016 | 8,570.00p | 8,587.00p | 8,500.00p | 8,587.00p | 4464 |
04/11/2016 | 8,500.00p | 8,570.00p | 8,500.00p | 8,570.00p | 2150 |
03/11/2016 | 8,401.00p | 8,500.00p | 8,401.00p | 8,450.00p | 451 |
02/11/2016 | 8,499.00p | 8,565.00p | 8,425.50p | 8,449.50p | 3849 |
01/11/2016 | 8,499.00p | 8,570.00p | 8,450.00p | 8,525.00p | 104 |
31/10/2016 | 8,400.00p | 8,525.00p | 8,400.00p | 8,525.00p | 455 |
28/10/2016 | 8,350.00p | 8,375.00p | 8,350.00p | 8,375.00p | 25 |
27/10/2016 | 8,300.00p | 8,391.30p | 8,280.85p | 8,325.00p | 434 |
26/10/2016 | 8,300.00p | 8,325.00p | 8,300.00p | 8,325.00p | 2 |
25/10/2016 | 8,444.00p | 8,444.00p | 8,292.90p | 8,325.00p | 138 |
24/10/2016 | 8,444.00p | 8,445.00p | 8,347.50p | 8,347.50p | 2 |
21/10/2016 | 8,400.00p | 8,445.00p | 8,335.00p | 8,335.00p | 114 |
20/10/2016 | 8,401.00p | 8,450.00p | 8,308.72p | 8,450.00p | 47 |
19/10/2016 | 8,500.00p | 8,500.00p | 8,362.50p | 8,362.50p | 341 |
18/10/2016 | 8,450.00p | 8,450.00p | 8,260.62p | 8,342.00p | 171 |
17/10/2016 | 8,490.00p | 8,490.00p | 8,375.00p | 8,375.00p | 1 |
14/10/2016 | 8,300.00p | 8,490.00p | 8,200.00p | 8,362.50p | 1363 |
13/10/2016 | 8,249.00p | 8,260.00p | 8,200.00p | 8,260.00p | 1001 |
12/10/2016 | 8,150.00p | 8,249.00p | 8,150.00p | 8,200.00p | 942 |
11/10/2016 | 8,110.00p | 8,249.00p | 8,110.00p | 8,249.00p | 87 |
10/10/2016 | 8,150.00p | 8,249.00p | 7,544.25p | 8,225.00p | 983 |
07/10/2016 | 8,249.00p | 8,250.00p | 8,150.00p | 8,225.00p | 974 |
06/10/2016 | 8,200.00p | 8,250.00p | 8,200.00p | 8,225.00p | 223 |
05/10/2016 | 8,170.00p | 8,200.00p | 8,155.00p | 8,200.00p | 107 |
04/10/2016 | 8,150.00p | 8,193.59p | 8,149.63p | 8,175.00p | 106 |
03/10/2016 | 8,199.00p | 8,199.00p | 8,101.99p | 8,155.00p | 537 |
30/09/2016 | 8,421.00p | 8,424.49p | 8,316.50p | 8,316.50p | 733 |
29/09/2016 | 8,451.00p | 8,502.50p | 8,450.00p | 8,460.50p | 234 |
28/09/2016 | 8,548.00p | 8,560.00p | 8,464.12p | 8,475.50p | 534 |
27/09/2016 | 8,425.00p | 8,512.50p | 8,418.75p | 8,512.50p | 400 |
26/09/2016 | 8,501.00p | 8,501.00p | 8,433.00p | 8,462.50p | 630 |
23/09/2016 | 8,427.00p | 8,650.00p | 8,575.00p | 8,650.00p | 0 |
22/09/2016 | 8,427.00p | 8,575.00p | 8,495.00p | 8,575.00p | 0 |
21/09/2016 | 8,427.00p | 8,500.00p | 8,400.00p | 8,495.00p | 373 |
20/09/2016 | 8,401.00p | 8,493.00p | 8,400.00p | 8,414.50p | 504 |
19/09/2016 | 8,500.00p | 8,500.00p | 8,400.00p | 8,450.00p | 647 |
16/09/2016 | 8,501.00p | 8,501.00p | 8,400.00p | 8,449.50p | 157 |
15/09/2016 | 8,401.00p | 8,462.50p | 8,401.00p | 8,462.50p | 25 |
14/09/2016 | 8,500.00p | 8,500.00p | 8,449.50p | 8,449.50p | 2311 |
13/09/2016 | 8,450.00p | 8,450.00p | 8,421.07p | 8,437.00p | 225 |
12/09/2016 | 8,445.75p | 8,445.75p | 8,444.00p | 8,444.00p | 50 |
09/09/2016 | 8,525.00p | 8,525.00p | 8,464.50p | 8,464.50p | 633 |
08/09/2016 | 8,600.00p | 8,600.00p | 8,429.00p | 8,550.00p | 245 |
07/09/2016 | 8,400.00p | 8,475.00p | 8,400.00p | 8,475.00p | 60 |
06/09/2016 | 8,550.00p | 8,550.00p | 8,250.00p | 8,300.00p | 617 |
05/09/2016 | 8,597.00p | 8,599.00p | 8,450.75p | 8,472.50p | 550 |
02/09/2016 | 8,451.00p | 8,500.00p | 8,305.00p | 8,450.00p | 586 |
01/09/2016 | 8,500.00p | 8,598.00p | 8,410.90p | 8,500.00p | 1375 |
31/08/2016 | 8,513.00p | 8,686.15p | 8,420.00p | 8,420.00p | 318 |
30/08/2016 | 8,999.00p | 9,000.00p | 8,757.50p | 8,757.50p | 254 |
26/08/2016 | 8,800.00p | 9,000.00p | 8,750.00p | 8,750.00p | 106 |
25/08/2016 | 8,400.00p | 9,000.00p | 8,400.00p | 8,900.00p | 449 |
24/08/2016 | 8,700.00p | 8,700.00p | 8,400.00p | 8,400.00p | 37 |
23/08/2016 | 8,700.00p | 8,700.00p | 8,520.00p | 8,550.00p | 24 |
22/08/2016 | 8,700.00p | 8,700.00p | 8,550.00p | 8,550.00p | 101 |
19/08/2016 | 8,700.00p | 8,700.00p | 8,431.80p | 8,600.00p | 32 |
18/08/2016 | 8,700.00p | 8,700.00p | 8,600.00p | 8,600.00p | 1 |
17/08/2016 | 8,800.00p | 8,800.00p | 8,455.20p | 8,553.00p | 417 |
16/08/2016 | 8,800.00p | 8,800.00p | 8,750.00p | 8,750.00p | 13 |
15/08/2016 | 8,740.00p | 8,750.00p | 8,740.00p | 8,750.00p | 442 |
12/08/2016 | 8,555.00p | 8,700.00p | 8,700.00p | 8,700.00p | 0 |
11/08/2016 | 8,555.00p | 8,733.10p | 8,555.00p | 8,700.00p | 18 |
10/08/2016 | 8,700.00p | 8,700.00p | 8,579.00p | 8,579.00p | 236 |
09/08/2016 | 8,565.00p | 8,790.00p | 8,530.62p | 8,700.00p | 1073 |
08/08/2016 | 8,900.00p | 9,090.00p | 8,600.00p | 8,700.00p | 257 |
05/08/2016 | 9,099.00p | 9,099.00p | 8,850.00p | 8,950.00p | 65 |
04/08/2016 | 9,100.00p | 9,100.00p | 8,950.00p | 8,950.00p | 306 |
03/08/2016 | 9,100.00p | 9,100.00p | 8,810.00p | 8,950.00p | 139 |
02/08/2016 | 9,100.00p | 9,150.00p | 8,950.00p | 8,950.00p | 352 |
01/08/2016 | 8,998.00p | 9,100.00p | 8,950.00p | 8,950.00p | 177 |
29/07/2016 | 8,700.00p | 9,000.00p | 8,700.00p | 8,985.00p | 180 |
28/07/2016 | 8,999.00p | 8,999.00p | 8,849.50p | 8,849.50p | 7 |
27/07/2016 | 8,891.00p | 9,000.00p | 8,814.00p | 8,899.00p | 242 |
26/07/2016 | 8,700.00p | 8,826.00p | 8,560.60p | 8,749.50p | 287 |
25/07/2016 | 8,650.00p | 8,800.00p | 8,505.81p | 8,549.50p | 488 |
22/07/2016 | 8,499.00p | 8,624.00p | 8,314.70p | 8,624.00p | 651 |
21/07/2016 | 8,499.00p | 8,499.00p | 8,402.50p | 8,402.50p | 1 |
20/07/2016 | 8,399.00p | 8,478.00p | 8,311.60p | 8,402.50p | 859 |
19/07/2016 | 8,339.00p | 8,398.00p | 8,300.00p | 8,352.00p | 3388 |
18/07/2016 | 8,334.00p | 8,352.50p | 8,305.00p | 8,352.50p | 1438 |
15/07/2016 | 8,340.00p | 8,362.50p | 8,301.00p | 8,362.50p | 126 |
14/07/2016 | 8,306.00p | 8,398.00p | 8,300.00p | 8,300.00p | 580 |
13/07/2016 | 8,100.00p | 8,399.00p | 8,075.00p | 8,305.00p | 1177 |
12/07/2016 | 8,100.00p | 8,100.00p | 8,087.50p | 8,087.50p | 247 |
11/07/2016 | 8,000.00p | 8,150.00p | 8,000.00p | 8,075.00p | 549 |
08/07/2016 | 8,124.00p | 8,199.00p | 7,959.65p | 8,196.00p | 945 |
07/07/2016 | 8,035.00p | 8,120.00p | 8,001.00p | 8,025.00p | 1462 |
06/07/2016 | 7,855.00p | 8,150.00p | 7,855.00p | 8,075.00p | 336 |
05/07/2016 | 8,090.00p | 8,090.00p | 7,975.25p | 8,074.50p | 57 |
04/07/2016 | 8,001.00p | 8,001.00p | 7,904.00p | 7,981.00p | 294 |
01/07/2016 | 8,100.00p | 8,200.00p | 7,950.00p | 8,000.00p | 2901 |
30/06/2016 | 7,800.00p | 8,100.00p | 7,675.00p | 7,900.00p | 1330 |
29/06/2016 | 7,800.00p | 7,800.00p | 7,675.00p | 7,675.00p | 892 |
28/06/2016 | 7,510.00p | 7,750.00p | 7,390.00p | 7,600.00p | 708 |
27/06/2016 | 8,000.00p | 8,099.00p | 7,510.00p | 7,510.00p | 655 |
*Close Price adjusted for both dividends and splits