Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/06/2016 | 736.00p | 769.40p | 736.00p | 762.50p | 967 |
20/06/2016 | 737.50p | 737.50p | 737.50p | 737.50p | 152 |
17/06/2016 | 735.00p | 737.50p | 735.00p | 737.50p | 20 |
16/06/2016 | 725.00p | 737.50p | 702.00p | 737.50p | 1779 |
15/06/2016 | 727.00p | 737.50p | 727.00p | 737.50p | 58 |
14/06/2016 | 776.00p | 776.00p | 726.00p | 727.00p | 904 |
13/06/2016 | 787.00p | 787.00p | 775.00p | 775.00p | 20 |
10/06/2016 | 763.25p | 792.50p | 777.50p | 792.50p | 0 |
09/06/2016 | 763.25p | 787.75p | 763.25p | 777.50p | 291 |
08/06/2016 | 801.00p | 801.00p | 775.00p | 775.00p | 1737 |
07/06/2016 | 825.00p | 825.00p | 800.99p | 803.00p | 1232 |
06/06/2016 | 826.00p | 837.50p | 826.00p | 837.50p | 100 |
03/06/2016 | 813.25p | 825.00p | 813.25p | 825.00p | 4 |
02/06/2016 | 837.65p | 830.00p | 825.00p | 825.00p | 0 |
01/06/2016 | 837.65p | 830.00p | 825.00p | 830.00p | 0 |
31/05/2016 | 837.65p | 837.65p | 825.00p | 825.00p | 60 |
27/05/2016 | 800.00p | 825.00p | 812.50p | 812.50p | 0 |
26/05/2016 | 800.00p | 825.00p | 800.00p | 825.00p | 363 |
25/05/2016 | 801.00p | 825.00p | 801.00p | 812.50p | 831 |
24/05/2016 | 825.00p | 836.75p | 800.00p | 804.00p | 2258 |
23/05/2016 | 861.75p | 861.75p | 835.00p | 850.00p | 1406 |
20/05/2016 | 855.00p | 855.00p | 830.00p | 850.00p | 250 |
19/05/2016 | 910.00p | 910.00p | 875.00p | 875.00p | 328 |
18/05/2016 | 875.00p | 885.00p | 873.00p | 873.00p | 814 |
17/05/2016 | 911.00p | 937.50p | 855.00p | 937.50p | 5326 |
16/05/2016 | 824.00p | 924.75p | 806.25p | 897.00p | 9654 |
13/05/2016 | 846.00p | 846.00p | 810.00p | 846.00p | 3250 |
12/05/2016 | 801.00p | 850.00p | 810.00p | 850.00p | 0 |
11/05/2016 | 801.00p | 825.00p | 801.00p | 810.00p | 1927 |
10/05/2016 | 750.00p | 800.00p | 743.00p | 750.00p | 3200 |
09/05/2016 | 800.00p | 840.00p | 760.00p | 800.00p | 2000 |
06/05/2016 | 890.00p | 890.00p | 825.00p | 825.00p | 720 |
05/05/2016 | 849.00p | 912.50p | 810.00p | 912.50p | 491 |
04/05/2016 | 812.51p | 900.50p | 801.00p | 900.00p | 207 |
03/05/2016 | 775.00p | 900.50p | 775.00p | 900.50p | 5553 |
29/04/2016 | 838.04p | 838.04p | 815.00p | 837.50p | 554 |
28/04/2016 | 872.50p | 872.50p | 815.00p | 849.50p | 159 |
27/04/2016 | 901.00p | 901.00p | 865.00p | 887.50p | 5162 |
26/04/2016 | 800.00p | 900.00p | 787.50p | 900.00p | 3175 |
25/04/2016 | 850.00p | 887.50p | 810.00p | 812.50p | 2003 |
22/04/2016 | 900.00p | 912.50p | 882.50p | 912.50p | 423 |
21/04/2016 | 877.75p | 937.50p | 877.75p | 937.50p | 425 |
20/04/2016 | 905.00p | 907.50p | 750.00p | 900.00p | 5808 |
19/04/2016 | 1,000.00p | 1,000.00p | 950.00p | 950.00p | 1790 |
18/04/2016 | 993.00p | 993.00p | 987.50p | 987.50p | 50 |
15/04/2016 | 901.00p | 1,062.50p | 901.00p | 1,062.50p | 800 |
14/04/2016 | 950.00p | 1,037.50p | 935.95p | 1,037.50p | 1121 |
13/04/2016 | 837.50p | 1,025.00p | 837.50p | 1,025.00p | 382 |
12/04/2016 | 1,000.00p | 1,025.00p | 1,000.00p | 1,025.00p | 7000 |
11/04/2016 | 990.00p | 1,025.00p | 990.00p | 1,025.00p | 302 |
08/04/2016 | 1,000.00p | 1,020.00p | 970.00p | 975.00p | 2988 |
07/04/2016 | 974.25p | 974.25p | 962.50p | 962.50p | 304 |
06/04/2016 | 912.50p | 975.00p | 912.50p | 962.50p | 1335 |
05/04/2016 | 950.00p | 1,037.50p | 925.00p | 975.00p | 1925 |
04/04/2016 | 1,000.00p | 1,050.00p | 987.00p | 987.00p | 1812 |
01/04/2016 | 1,100.00p | 1,100.00p | 1,045.00p | 1,062.50p | 1425 |
31/03/2016 | 1,089.96p | 1,162.50p | 1,061.25p | 1,162.50p | 224 |
30/03/2016 | 1,100.00p | 1,162.50p | 1,037.50p | 1,162.50p | 110 |
29/03/2016 | 1,050.00p | 1,162.50p | 1,050.00p | 1,162.50p | 4 |
24/03/2016 | 1,100.00p | 1,210.00p | 1,010.00p | 1,162.50p | 4102 |
23/03/2016 | 1,190.00p | 1,237.50p | 1,190.00p | 1,237.50p | 667 |
22/03/2016 | 1,175.00p | 1,212.50p | 1,030.00p | 1,212.50p | 1969 |
21/03/2016 | 1,125.00p | 1,237.50p | 1,082.50p | 1,237.50p | 14982 |
18/03/2016 | 1,015.28p | 1,050.00p | 1,005.00p | 1,050.00p | 280 |
17/03/2016 | 1,000.00p | 1,025.00p | 1,000.00p | 1,000.00p | 699 |
16/03/2016 | 1,025.00p | 1,100.00p | 1,050.00p | 1,050.00p | 0 |
15/03/2016 | 1,025.00p | 1,100.00p | 1,015.00p | 1,100.00p | 118 |
14/03/2016 | 996.80p | 1,100.00p | 996.80p | 1,100.00p | 226 |
11/03/2016 | 1,000.00p | 1,062.50p | 925.00p | 1,050.00p | 3600 |
10/03/2016 | 1,025.00p | 1,050.00p | 987.50p | 987.50p | 543 |
09/03/2016 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 58 |
08/03/2016 | 1,040.00p | 1,040.00p | 950.00p | 1,000.00p | 5149 |
07/03/2016 | 1,000.00p | 1,050.00p | 975.00p | 1,025.00p | 1270 |
04/03/2016 | 1,025.00p | 1,150.00p | 1,050.00p | 1,150.00p | 0 |
03/03/2016 | 1,025.00p | 1,068.50p | 1,025.00p | 1,050.00p | 850 |
02/03/2016 | 1,090.00p | 1,162.50p | 1,090.00p | 1,162.50p | 28 |
01/03/2016 | 1,090.00p | 1,162.50p | 1,090.00p | 1,162.50p | 200 |
29/02/2016 | 1,070.00p | 1,162.50p | 1,070.00p | 1,162.50p | 8 |
26/02/2016 | 1,050.00p | 1,137.50p | 1,032.00p | 1,137.50p | 906 |
25/02/2016 | 1,075.00p | 1,075.00p | 1,025.00p | 1,025.00p | 903 |
24/02/2016 | 1,125.00p | 1,125.00p | 1,050.00p | 1,050.00p | 361 |
23/02/2016 | 1,185.00p | 1,200.00p | 1,185.00p | 1,200.00p | 50 |
22/02/2016 | 1,077.00p | 1,187.50p | 1,077.00p | 1,187.50p | 32 |
19/02/2016 | 1,100.00p | 1,187.50p | 1,100.00p | 1,187.50p | 500 |
18/02/2016 | 1,077.00p | 1,162.50p | 1,077.00p | 1,162.50p | 10 |
17/02/2016 | 1,105.18p | 1,187.50p | 1,175.00p | 1,187.50p | 0 |
16/02/2016 | 1,105.18p | 1,175.00p | 1,175.00p | 1,175.00p | 0 |
15/02/2016 | 1,105.18p | 1,175.00p | 1,105.18p | 1,175.00p | 189 |
12/02/2016 | 1,100.00p | 1,150.00p | 1,061.25p | 1,150.00p | 71 |
11/02/2016 | 1,100.00p | 1,150.00p | 1,100.00p | 1,150.00p | 250 |
10/02/2016 | 1,028.36p | 1,150.00p | 975.00p | 1,150.00p | 447 |
09/02/2016 | 996.00p | 975.00p | 975.00p | 975.00p | 0 |
08/02/2016 | 996.00p | 1,033.81p | 975.00p | 975.00p | 113 |
05/02/2016 | 1,175.00p | 1,175.00p | 1,014.00p | 1,025.00p | 1023 |
04/02/2016 | 1,105.00p | 1,150.00p | 1,100.00p | 1,137.50p | 501 |
03/02/2016 | 1,100.00p | 1,137.50p | 1,100.00p | 1,137.50p | 333 |
02/02/2016 | 1,110.00p | 1,150.00p | 1,110.00p | 1,150.00p | 1802 |
01/02/2016 | 1,100.00p | 1,137.50p | 1,125.00p | 1,137.50p | 0 |
29/01/2016 | 1,100.00p | 1,125.00p | 1,075.00p | 1,125.00p | 1526 |
28/01/2016 | 1,081.25p | 1,150.00p | 1,081.25p | 1,137.50p | 32 |
27/01/2016 | 1,118.74p | 1,150.00p | 1,137.50p | 1,150.00p | 0 |
26/01/2016 | 1,118.74p | 1,150.00p | 1,118.74p | 1,137.50p | 240 |
25/01/2016 | 1,118.75p | 1,150.00p | 1,118.75p | 1,150.00p | 117 |
22/01/2016 | 1,175.00p | 1,175.00p | 1,075.00p | 1,137.50p | 423 |
21/01/2016 | 1,079.00p | 1,115.00p | 1,050.00p | 1,112.50p | 284 |
20/01/2016 | 1,000.00p | 1,158.22p | 950.00p | 1,112.50p | 4150 |
19/01/2016 | 1,198.00p | 1,200.00p | 1,150.00p | 1,200.00p | 3152 |
18/01/2016 | 1,130.00p | 1,200.00p | 1,130.00p | 1,200.00p | 2851 |
15/01/2016 | 1,280.00p | 1,280.00p | 1,200.00p | 1,200.00p | 2111 |
14/01/2016 | 1,275.00p | 1,281.25p | 1,075.00p | 1,262.50p | 10163 |
13/01/2016 | 1,125.00p | 1,188.00p | 1,125.00p | 1,162.50p | 2046 |
12/01/2016 | 1,250.00p | 1,150.00p | 1,150.00p | 1,150.00p | 0 |
11/01/2016 | 1,250.00p | 1,250.00p | 1,150.00p | 1,150.00p | 289 |
08/01/2016 | 1,250.00p | 1,273.00p | 1,200.00p | 1,225.00p | 4560 |
07/01/2016 | 1,250.00p | 1,250.00p | 1,165.00p | 1,250.00p | 2758 |
06/01/2016 | 1,150.01p | 1,200.00p | 1,150.01p | 1,200.00p | 197 |
05/01/2016 | 1,237.00p | 1,237.00p | 1,162.50p | 1,162.50p | 738 |
04/01/2016 | 1,273.75p | 1,273.75p | 1,200.00p | 1,200.00p | 154 |
31/12/2015 | 1,200.00p | 1,290.00p | 1,200.00p | 1,250.00p | 594 |
30/12/2015 | 1,250.00p | 1,350.00p | 1,191.75p | 1,250.00p | 2928 |
29/12/2015 | 1,200.00p | 1,275.00p | 1,200.00p | 1,237.50p | 610 |
24/12/2015 | 1,200.00p | 1,305.25p | 1,200.00p | 1,275.00p | 507 |
23/12/2015 | 1,190.00p | 1,300.00p | 1,190.00p | 1,300.00p | 3686 |
22/12/2015 | 1,175.00p | 1,275.00p | 1,175.00p | 1,275.00p | 218 |
21/12/2015 | 1,250.00p | 1,250.00p | 1,170.00p | 1,200.00p | 39 |
18/12/2015 | 1,150.00p | 1,187.50p | 1,137.50p | 1,187.50p | 0 |
17/12/2015 | 1,150.00p | 1,212.00p | 1,132.00p | 1,137.50p | 1068 |
16/12/2015 | 1,160.00p | 1,200.00p | 1,150.00p | 1,150.00p | 370 |
15/12/2015 | 1,100.00p | 1,250.00p | 1,099.00p | 1,225.00p | 3266 |
14/12/2015 | 1,275.00p | 1,308.75p | 1,044.99p | 1,100.00p | 4564 |
11/12/2015 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 400 |
10/12/2015 | 1,309.99p | 1,350.00p | 1,350.00p | 1,350.00p | 0 |
09/12/2015 | 1,309.99p | 1,350.00p | 1,300.00p | 1,350.00p | 38 |
08/12/2015 | 1,305.00p | 1,305.00p | 1,300.00p | 1,300.00p | 2 |
07/12/2015 | 1,300.00p | 1,389.99p | 1,300.00p | 1,300.00p | 806 |
04/12/2015 | 1,325.00p | 1,390.00p | 1,305.00p | 1,325.00p | 946 |
03/12/2015 | 1,350.00p | 1,362.50p | 1,250.00p | 1,275.00p | 3047 |
02/12/2015 | 1,400.00p | 1,425.00p | 1,375.00p | 1,400.00p | 2838 |
01/12/2015 | 1,400.00p | 1,440.00p | 1,400.00p | 1,425.00p | 1113 |
30/11/2015 | 1,402.00p | 1,423.00p | 1,400.00p | 1,412.50p | 83 |
27/11/2015 | 1,375.00p | 1,444.41p | 1,370.00p | 1,400.00p | 779 |
26/11/2015 | 1,400.00p | 1,500.00p | 1,350.00p | 1,400.00p | 8273 |
25/11/2015 | 1,531.25p | 1,531.25p | 1,512.50p | 1,512.50p | 338 |
24/11/2015 | 1,565.00p | 1,565.00p | 1,537.50p | 1,537.50p | 870 |
23/11/2015 | 1,500.00p | 1,560.01p | 1,500.00p | 1,500.00p | 200 |
20/11/2015 | 1,500.00p | 1,590.00p | 1,400.00p | 1,575.00p | 4617 |
19/11/2015 | 1,600.00p | 1,562.50p | 1,525.00p | 1,525.00p | 0 |
18/11/2015 | 1,600.00p | 1,648.75p | 1,562.50p | 1,562.50p | 1214 |
17/11/2015 | 1,697.50p | 1,697.50p | 1,636.00p | 1,650.00p | 2649 |
16/11/2015 | 1,669.00p | 1,702.80p | 1,662.50p | 1,662.50p | 468 |
13/11/2015 | 1,705.00p | 1,725.00p | 1,662.50p | 1,662.50p | 3211 |
12/11/2015 | 1,570.01p | 1,678.00p | 1,570.01p | 1,662.50p | 284 |
11/11/2015 | 1,600.00p | 1,685.00p | 1,600.00p | 1,625.00p | 997 |
10/11/2015 | 1,600.00p | 1,662.50p | 1,600.00p | 1,600.00p | 991 |
09/11/2015 | 1,675.00p | 1,746.66p | 1,625.00p | 1,625.00p | 1768 |
06/11/2015 | 1,725.00p | 1,725.00p | 1,700.00p | 1,700.00p | 2069 |
05/11/2015 | 1,625.00p | 1,661.00p | 1,625.00p | 1,625.00p | 559 |
04/11/2015 | 1,647.00p | 1,700.00p | 1,625.00p | 1,625.00p | 962 |
03/11/2015 | 1,650.00p | 1,735.06p | 1,625.00p | 1,625.00p | 2460 |
02/11/2015 | 1,575.00p | 1,612.50p | 1,522.50p | 1,612.50p | 3627 |
30/10/2015 | 1,650.00p | 1,712.50p | 1,550.00p | 1,550.00p | 4276 |
29/10/2015 | 1,550.00p | 1,600.00p | 1,500.01p | 1,537.50p | 3923 |
28/10/2015 | 1,525.00p | 1,550.00p | 1,475.00p | 1,500.00p | 4032 |
27/10/2015 | 1,800.00p | 1,865.00p | 1,600.00p | 1,600.00p | 7865 |
26/10/2015 | 1,675.00p | 1,800.00p | 1,657.23p | 1,725.00p | 6099 |
23/10/2015 | 1,500.00p | 1,817.50p | 1,470.00p | 1,575.00p | 17898 |
22/10/2015 | 1,475.00p | 1,476.80p | 1,433.75p | 1,450.00p | 1872 |
21/10/2015 | 1,325.00p | 1,405.00p | 1,325.00p | 1,400.00p | 23247 |
20/10/2015 | 1,350.00p | 1,375.00p | 1,325.00p | 1,362.50p | 5387 |
19/10/2015 | 1,375.00p | 1,393.39p | 1,350.00p | 1,350.00p | 2090 |
16/10/2015 | 1,375.00p | 1,395.00p | 1,375.00p | 1,375.00p | 1001 |
15/10/2015 | 1,375.00p | 1,388.30p | 1,375.00p | 1,375.00p | 730 |
14/10/2015 | 1,388.30p | 1,388.30p | 1,387.50p | 1,387.50p | 29 |
13/10/2015 | 1,375.00p | 1,387.50p | 1,375.00p | 1,387.50p | 1732 |
12/10/2015 | 1,390.00p | 1,402.50p | 1,375.00p | 1,387.50p | 2026 |
09/10/2015 | 1,375.00p | 1,425.00p | 1,350.00p | 1,375.00p | 6582 |
08/10/2015 | 1,275.00p | 1,312.50p | 1,275.00p | 1,312.50p | 1060 |
07/10/2015 | 1,275.00p | 1,333.13p | 1,250.00p | 1,312.50p | 9223 |
06/10/2015 | 1,275.00p | 1,300.00p | 1,275.00p | 1,287.50p | 6111 |
05/10/2015 | 1,275.00p | 1,296.00p | 1,275.00p | 1,287.50p | 4846 |
02/10/2015 | 1,275.00p | 1,288.00p | 1,275.00p | 1,287.50p | 713 |
01/10/2015 | 1,275.00p | 1,299.99p | 1,275.00p | 1,275.00p | 1258 |
30/09/2015 | 1,300.00p | 1,302.64p | 1,250.00p | 1,287.50p | 5990 |
29/09/2015 | 1,325.00p | 1,325.00p | 1,309.00p | 1,312.50p | 43 |
28/09/2015 | 1,300.00p | 1,312.50p | 1,300.00p | 1,312.50p | 1635 |
25/09/2015 | 1,312.49p | 1,325.00p | 1,325.00p | 1,325.00p | 0 |
24/09/2015 | 1,312.49p | 1,325.00p | 1,312.49p | 1,325.00p | 38 |
23/09/2015 | 1,275.00p | 1,325.00p | 1,275.00p | 1,325.00p | 3895 |
22/09/2015 | 1,275.00p | 1,288.80p | 1,275.00p | 1,287.50p | 2365 |
21/09/2015 | 1,300.00p | 1,302.50p | 1,276.25p | 1,287.50p | 1337 |
18/09/2015 | 1,300.00p | 1,300.00p | 1,279.45p | 1,287.50p | 668 |
17/09/2015 | 1,300.00p | 1,301.25p | 1,300.00p | 1,300.00p | 702 |
16/09/2015 | 1,300.00p | 1,312.50p | 1,300.00p | 1,312.50p | 1288 |
15/09/2015 | 1,275.00p | 1,300.00p | 1,275.00p | 1,300.00p | 9315 |
14/09/2015 | 1,275.00p | 1,312.49p | 1,270.25p | 1,275.00p | 1496 |
11/09/2015 | 1,300.00p | 1,312.50p | 1,275.80p | 1,312.50p | 1487 |
10/09/2015 | 1,275.00p | 1,287.50p | 1,275.00p | 1,287.50p | 366 |
09/09/2015 | 1,300.00p | 1,325.00p | 1,262.50p | 1,262.50p | 1606 |
08/09/2015 | 1,300.00p | 1,332.17p | 1,275.00p | 1,300.00p | 4126 |
07/09/2015 | 1,300.00p | 1,336.74p | 1,300.00p | 1,312.50p | 735 |
*Close Price adjusted for both dividends and splits