Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/07/2016 | 1,375.00p | 1,375.00p | 1,326.00p | 1,375.00p | 500 |
01/07/2016 | 1,375.00p | 1,375.00p | 1,375.00p | 1,375.00p | 0 |
30/06/2016 | 1,375.00p | 1,375.00p | 1,375.00p | 1,375.00p | 0 |
29/06/2016 | 1,375.00p | 1,375.00p | 1,375.00p | 1,375.00p | 0 |
28/06/2016 | 1,400.00p | 1,400.00p | 1,325.00p | 1,375.00p | 509 |
27/06/2016 | 1,425.00p | 1,425.00p | 1,387.50p | 1,400.00p | 250 |
24/06/2016 | 1,425.00p | 1,425.00p | 1,400.00p | 1,425.00p | 500 |
23/06/2016 | 1,500.00p | 1,530.00p | 1,500.00p | 1,500.00p | 3 |
22/06/2016 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 0 |
21/06/2016 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 0 |
20/06/2016 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 0 |
17/06/2016 | 1,500.00p | 1,500.00p | 1,462.00p | 1,500.00p | 0 |
16/06/2016 | 1,500.00p | 1,500.00p | 1,462.00p | 1,462.00p | 200 |
15/06/2016 | 1,500.00p | 1,500.00p | 1,455.00p | 1,500.00p | 775 |
14/06/2016 | 1,500.00p | 1,500.00p | 1,455.00p | 1,500.00p | 533 |
13/06/2016 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 0 |
10/06/2016 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 0 |
09/06/2016 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 0 |
08/06/2016 | 1,500.00p | 1,530.00p | 1,500.00p | 1,500.00p | 171 |
07/06/2016 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 0 |
06/06/2016 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 0 |
03/06/2016 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 0 |
02/06/2016 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 0 |
01/06/2016 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 0 |
31/05/2016 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 0 |
27/05/2016 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 0 |
26/05/2016 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 0 |
25/05/2016 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 0 |
24/05/2016 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 0 |
23/05/2016 | 1,500.00p | 1,530.00p | 1,500.00p | 1,500.00p | 3 |
20/05/2016 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 0 |
19/05/2016 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 0 |
18/05/2016 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 0 |
17/05/2016 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 8037 |
16/05/2016 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 0 |
13/05/2016 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 0 |
12/05/2016 | 1,500.00p | 1,500.00p | 1,455.00p | 1,500.00p | 409 |
11/05/2016 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 0 |
10/05/2016 | 1,450.00p | 1,500.00p | 1,450.00p | 1,500.00p | 1622 |
09/05/2016 | 1,412.50p | 1,430.00p | 1,412.50p | 1,412.50p | 0 |
06/05/2016 | 1,412.50p | 1,412.50p | 1,412.50p | 1,412.50p | 0 |
05/05/2016 | 1,412.50p | 1,412.50p | 1,412.50p | 1,412.50p | 0 |
04/05/2016 | 1,412.50p | 1,412.50p | 1,375.00p | 1,412.50p | 232 |
03/05/2016 | 1,412.50p | 1,412.50p | 1,375.00p | 1,412.50p | 70 |
29/04/2016 | 1,410.00p | 1,480.00p | 1,410.00p | 1,410.00p | 925 |
28/04/2016 | 1,410.00p | 1,410.00p | 1,410.00p | 1,410.00p | 0 |
27/04/2016 | 1,410.00p | 1,410.00p | 1,410.00p | 1,410.00p | 0 |
26/04/2016 | 1,410.00p | 1,410.00p | 1,410.00p | 1,410.00p | 0 |
25/04/2016 | 1,410.00p | 1,463.50p | 1,410.00p | 1,410.00p | 3 |
22/04/2016 | 1,410.00p | 1,410.00p | 1,365.00p | 1,410.00p | 142 |
21/04/2016 | 1,410.00p | 1,410.00p | 1,410.00p | 1,410.00p | 0 |
20/04/2016 | 1,410.00p | 1,410.00p | 1,365.00p | 1,410.00p | 504 |
19/04/2016 | 1,410.00p | 1,463.50p | 1,410.00p | 1,410.00p | 330 |
18/04/2016 | 1,410.00p | 1,410.00p | 1,410.00p | 1,410.00p | 0 |
15/04/2016 | 1,410.00p | 1,410.00p | 1,410.00p | 1,410.00p | 0 |
14/04/2016 | 1,410.00p | 1,410.00p | 1,410.00p | 1,410.00p | 0 |
13/04/2016 | 1,410.00p | 1,410.00p | 1,410.00p | 1,410.00p | 0 |
12/04/2016 | 1,410.00p | 1,410.00p | 1,410.00p | 1,410.00p | 0 |
11/04/2016 | 1,410.00p | 1,410.00p | 1,410.00p | 1,410.00p | 0 |
08/04/2016 | 1,410.00p | 1,410.00p | 1,357.00p | 1,410.00p | 133 |
07/04/2016 | 1,410.00p | 1,410.00p | 1,410.00p | 1,410.00p | 0 |
06/04/2016 | 1,410.00p | 1,410.00p | 1,410.00p | 1,410.00p | 0 |
05/04/2016 | 1,410.00p | 1,410.00p | 1,410.00p | 1,410.00p | 0 |
04/04/2016 | 1,410.00p | 1,410.00p | 1,410.00p | 1,410.00p | 0 |
01/04/2016 | 1,410.00p | 1,410.00p | 1,410.00p | 1,410.00p | 0 |
31/03/2016 | 1,410.00p | 1,410.00p | 1,410.00p | 1,410.00p | 0 |
30/03/2016 | 1,410.00p | 1,410.00p | 1,410.00p | 1,410.00p | 0 |
29/03/2016 | 1,410.00p | 1,410.00p | 1,410.00p | 1,410.00p | 0 |
24/03/2016 | 1,410.00p | 1,410.00p | 1,357.00p | 1,410.00p | 1250 |
23/03/2016 | 1,410.00p | 1,410.00p | 1,410.00p | 1,410.00p | 0 |
22/03/2016 | 1,410.00p | 1,410.00p | 1,410.00p | 1,410.00p | 0 |
21/03/2016 | 1,410.00p | 1,410.00p | 1,357.00p | 1,410.00p | 79 |
18/03/2016 | 1,410.00p | 1,410.00p | 1,410.00p | 1,410.00p | 0 |
17/03/2016 | 1,410.00p | 1,410.00p | 1,410.00p | 1,410.00p | 0 |
16/03/2016 | 1,410.00p | 1,410.00p | 1,410.00p | 1,410.00p | 0 |
15/03/2016 | 1,410.00p | 1,410.00p | 1,410.00p | 1,410.00p | 0 |
14/03/2016 | 1,410.00p | 1,410.00p | 1,356.00p | 1,410.00p | 112 |
11/03/2016 | 1,410.00p | 1,463.50p | 1,410.00p | 1,410.00p | 3 |
10/03/2016 | 1,410.00p | 1,410.00p | 1,410.00p | 1,410.00p | 0 |
09/03/2016 | 1,410.00p | 1,410.00p | 1,410.00p | 1,410.00p | 0 |
08/03/2016 | 1,410.00p | 1,410.00p | 1,410.00p | 1,410.00p | 0 |
07/03/2016 | 1,410.00p | 1,464.00p | 1,410.00p | 1,410.00p | 30 |
04/03/2016 | 1,410.00p | 1,410.00p | 1,410.00p | 1,410.00p | 0 |
03/03/2016 | 1,410.00p | 1,410.00p | 1,410.00p | 1,410.00p | 0 |
02/03/2016 | 1,410.00p | 1,410.00p | 1,410.00p | 1,410.00p | 0 |
01/03/2016 | 1,410.00p | 1,410.00p | 1,410.00p | 1,410.00p | 0 |
29/02/2016 | 1,410.00p | 1,410.00p | 1,410.00p | 1,410.00p | 0 |
26/02/2016 | 1,410.00p | 1,410.00p | 1,355.00p | 1,410.00p | 12 |
25/02/2016 | 1,410.00p | 1,410.00p | 1,355.00p | 1,410.00p | 220 |
24/02/2016 | 1,410.00p | 1,410.00p | 1,410.00p | 1,410.00p | 0 |
23/02/2016 | 1,410.00p | 1,410.00p | 1,362.00p | 1,410.00p | 149 |
22/02/2016 | 1,410.00p | 1,465.00p | 1,410.00p | 1,410.00p | 1 |
19/02/2016 | 1,410.00p | 1,410.00p | 1,410.00p | 1,410.00p | 0 |
18/02/2016 | 1,410.00p | 1,410.00p | 1,355.00p | 1,410.00p | 570 |
17/02/2016 | 1,410.00p | 1,410.00p | 1,362.00p | 1,410.00p | 50 |
16/02/2016 | 1,410.00p | 1,410.00p | 1,410.00p | 1,410.00p | 0 |
15/02/2016 | 1,410.00p | 1,410.00p | 1,390.00p | 1,410.00p | 1000 |
12/02/2016 | 1,410.00p | 1,410.00p | 1,410.00p | 1,410.00p | 0 |
11/02/2016 | 1,410.00p | 1,410.00p | 1,365.00p | 1,410.00p | 147 |
10/02/2016 | 1,410.00p | 1,410.00p | 1,410.00p | 1,410.00p | 0 |
09/02/2016 | 1,410.00p | 1,410.00p | 1,365.00p | 1,410.00p | 534 |
08/02/2016 | 1,410.00p | 1,410.00p | 1,365.00p | 1,410.00p | 100 |
05/02/2016 | 1,410.00p | 1,410.00p | 1,410.00p | 1,410.00p | 0 |
04/02/2016 | 1,410.00p | 1,410.00p | 1,410.00p | 1,410.00p | 0 |
03/02/2016 | 1,410.00p | 1,410.00p | 1,365.00p | 1,410.00p | 196 |
02/02/2016 | 1,410.00p | 1,410.00p | 1,410.00p | 1,410.00p | 0 |
01/02/2016 | 1,410.00p | 1,410.00p | 1,410.00p | 1,410.00p | 0 |
29/01/2016 | 1,410.00p | 1,410.00p | 1,410.00p | 1,410.00p | 0 |
28/01/2016 | 1,410.00p | 1,410.00p | 1,410.00p | 1,410.00p | 0 |
27/01/2016 | 1,410.00p | 1,410.00p | 1,410.00p | 1,410.00p | 0 |
26/01/2016 | 1,410.00p | 1,410.00p | 1,410.00p | 1,410.00p | 0 |
25/01/2016 | 1,410.00p | 1,465.00p | 1,375.00p | 1,410.00p | 232 |
22/01/2016 | 1,410.00p | 1,410.00p | 1,410.00p | 1,410.00p | 0 |
21/01/2016 | 1,375.00p | 1,410.00p | 1,375.00p | 1,410.00p | 242 |
20/01/2016 | 1,350.00p | 1,390.00p | 1,350.00p | 1,375.00p | 570 |
19/01/2016 | 1,350.00p | 1,350.00p | 1,350.00p | 1,350.00p | 100 |
18/01/2016 | 1,322.50p | 1,375.00p | 1,322.50p | 1,345.00p | 150 |
15/01/2016 | 1,312.50p | 1,350.00p | 1,312.50p | 1,322.50p | 220 |
14/01/2016 | 1,330.00p | 1,330.00p | 1,310.00p | 1,312.50p | 0 |
13/01/2016 | 1,310.00p | 1,310.00p | 1,310.00p | 1,310.00p | 0 |
12/01/2016 | 1,310.00p | 1,310.00p | 1,310.00p | 1,310.00p | 0 |
11/01/2016 | 1,287.50p | 1,310.00p | 1,287.50p | 1,310.00p | 0 |
08/01/2016 | 1,287.50p | 1,324.00p | 1,287.50p | 1,287.50p | 750 |
07/01/2016 | 1,287.50p | 1,287.50p | 1,287.50p | 1,287.50p | 0 |
06/01/2016 | 1,287.50p | 1,287.50p | 1,287.50p | 1,287.50p | 0 |
05/01/2016 | 1,287.50p | 1,287.50p | 1,287.50p | 1,287.50p | 0 |
04/01/2016 | 1,287.50p | 1,287.50p | 1,265.00p | 1,287.50p | 1000 |
31/12/2015 | 1,287.50p | 1,287.50p | 1,287.50p | 1,287.50p | 0 |
30/12/2015 | 1,287.50p | 1,287.50p | 1,287.50p | 1,287.50p | 0 |
29/12/2015 | 1,287.50p | 1,287.50p | 1,287.50p | 1,287.50p | 0 |
24/12/2015 | 1,287.50p | 1,287.50p | 1,287.50p | 1,287.50p | 0 |
23/12/2015 | 1,287.50p | 1,287.50p | 1,287.50p | 1,287.50p | 0 |
22/12/2015 | 1,287.50p | 1,287.50p | 1,265.00p | 1,287.50p | 100 |
21/12/2015 | 1,287.50p | 1,287.50p | 1,287.50p | 1,287.50p | 0 |
18/12/2015 | 1,287.50p | 1,287.50p | 1,287.50p | 1,287.50p | 0 |
17/12/2015 | 1,287.50p | 1,287.50p | 1,287.50p | 1,287.50p | 0 |
16/12/2015 | 1,287.50p | 1,287.50p | 1,287.50p | 1,287.50p | 0 |
15/12/2015 | 1,287.50p | 1,325.00p | 1,265.00p | 1,287.50p | 1074 |
14/12/2015 | 1,287.50p | 1,300.00p | 1,265.00p | 1,287.50p | 1498 |
11/12/2015 | 1,252.50p | 1,275.00p | 1,252.50p | 1,275.00p | 0 |
10/12/2015 | 1,252.50p | 1,275.00p | 1,250.00p | 1,252.50p | 950 |
09/12/2015 | 1,237.50p | 1,275.00p | 1,237.50p | 1,252.50p | 77 |
08/12/2015 | 1,237.50p | 1,237.50p | 1,237.50p | 1,237.50p | 0 |
07/12/2015 | 1,237.50p | 1,237.50p | 1,237.50p | 1,237.50p | 0 |
04/12/2015 | 1,225.00p | 1,250.00p | 1,210.00p | 1,237.50p | 427 |
03/12/2015 | 1,177.50p | 1,225.00p | 1,177.50p | 1,225.00p | 300 |
02/12/2015 | 1,150.00p | 1,195.00p | 1,150.00p | 1,177.50p | 228 |
01/12/2015 | 1,045.00p | 1,150.00p | 1,045.00p | 1,150.00p | 1400 |
30/11/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
27/11/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
26/11/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
25/11/2015 | 1,045.00p | 1,047.50p | 1,045.00p | 1,045.00p | 0 |
24/11/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
23/11/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
20/11/2015 | 1,045.00p | 1,045.00p | 1,001.00p | 1,045.00p | 364 |
19/11/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
18/11/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
17/11/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
16/11/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
13/11/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
12/11/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
11/11/2015 | 1,045.00p | 1,089.00p | 1,045.00p | 1,045.00p | 364 |
10/11/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
09/11/2015 | 1,045.00p | 1,089.00p | 1,045.00p | 1,045.00p | 94 |
06/11/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
05/11/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
04/11/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
03/11/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
02/11/2015 | 1,045.00p | 1,045.00p | 1,001.00p | 1,045.00p | 586 |
30/10/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
29/10/2015 | 1,045.00p | 1,089.00p | 1,045.00p | 1,045.00p | 69 |
28/10/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
27/10/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
26/10/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
23/10/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
22/10/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
21/10/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
20/10/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
19/10/2015 | 1,045.00p | 1,089.00p | 1,045.00p | 1,045.00p | 178 |
16/10/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
15/10/2015 | 1,045.00p | 1,045.00p | 1,001.00p | 1,045.00p | 198 |
14/10/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
13/10/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
12/10/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
09/10/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
08/10/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
07/10/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
06/10/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
05/10/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
02/10/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
01/10/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
30/09/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
29/09/2015 | 1,045.00p | 1,045.00p | 1,001.00p | 1,045.00p | 106 |
28/09/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
25/09/2015 | 1,045.00p | 1,075.00p | 1,045.00p | 1,045.00p | 185 |
24/09/2015 | 1,045.00p | 1,045.00p | 1,000.00p | 1,000.00p | 466 |
23/09/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
22/09/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
21/09/2015 | 1,045.00p | 1,075.00p | 1,045.00p | 1,045.00p | 89 |
18/09/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
*Close Price adjusted for both dividends and splits