Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/01/2018 | 1,300.00p | 1,295.00p | 1,285.00p | 1,285.00p | 0 |
17/01/2018 | 1,300.00p | 1,300.00p | 1,295.00p | 1,295.00p | 838 |
16/01/2018 | 1,340.00p | 1,350.00p | 1,300.00p | 1,320.00p | 1067 |
15/01/2018 | 1,302.50p | 1,325.00p | 1,302.50p | 1,325.00p | 77 |
12/01/2018 | 1,303.50p | 1,346.00p | 1,303.50p | 1,335.00p | 119 |
11/01/2018 | 1,346.00p | 1,346.00p | 1,330.00p | 1,330.00p | 4 |
10/01/2018 | 1,304.50p | 1,354.00p | 1,304.50p | 1,330.00p | 88 |
09/01/2018 | 1,350.00p | 1,365.00p | 1,350.00p | 1,365.00p | 1040 |
08/01/2018 | 1,305.00p | 1,385.00p | 1,345.00p | 1,385.00p | 905 |
05/01/2018 | 1,305.00p | 1,345.00p | 1,305.00p | 1,345.00p | 378 |
04/01/2018 | 1,300.00p | 1,330.00p | 1,300.00p | 1,330.00p | 500 |
03/01/2018 | 1,280.00p | 1,285.50p | 1,280.00p | 1,280.00p | 885 |
02/01/2018 | 1,295.00p | 1,330.00p | 1,295.00p | 1,330.00p | 232 |
29/12/2017 | 1,285.00p | 1,312.50p | 1,312.50p | 1,312.50p | 0 |
28/12/2017 | 1,285.00p | 1,312.50p | 1,285.00p | 1,312.50p | 317 |
27/12/2017 | 1,286.00p | 1,312.50p | 1,312.50p | 1,312.50p | 0 |
22/12/2017 | 1,286.00p | 1,312.50p | 1,286.00p | 1,312.50p | 297 |
21/12/2017 | 1,285.00p | 1,300.00p | 1,285.00p | 1,300.00p | 405 |
20/12/2017 | 1,300.00p | 1,325.00p | 1,300.00p | 1,325.00p | 522 |
19/12/2017 | 1,281.25p | 1,337.50p | 1,281.25p | 1,337.50p | 2 |
18/12/2017 | 1,275.00p | 1,362.88p | 1,275.00p | 1,325.00p | 39 |
15/12/2017 | 1,325.00p | 1,325.00p | 1,308.08p | 1,325.00p | 1250 |
14/12/2017 | 1,350.00p | 1,350.00p | 1,330.00p | 1,337.50p | 214 |
13/12/2017 | 1,390.00p | 1,390.00p | 1,362.50p | 1,362.50p | 163 |
12/12/2017 | 1,350.00p | 1,350.00p | 1,337.50p | 1,337.50p | 1514 |
11/12/2017 | 1,375.00p | 1,375.00p | 1,335.00p | 1,350.00p | 934 |
08/12/2017 | 1,325.00p | 1,375.00p | 1,325.00p | 1,375.00p | 1667 |
07/12/2017 | 1,325.00p | 1,430.00p | 1,305.00p | 1,325.00p | 3243 |
06/12/2017 | 1,325.00p | 1,325.00p | 1,300.00p | 1,312.50p | 4418 |
05/12/2017 | 1,325.00p | 1,400.00p | 1,325.00p | 1,350.00p | 2260 |
04/12/2017 | 1,375.00p | 1,375.00p | 1,325.00p | 1,325.00p | 12465 |
01/12/2017 | 1,325.00p | 1,337.50p | 1,325.00p | 1,337.50p | 1150 |
30/11/2017 | 1,325.00p | 1,400.00p | 1,325.00p | 1,400.00p | 122 |
29/11/2017 | 1,325.00p | 1,325.00p | 1,312.50p | 1,312.50p | 0 |
28/11/2017 | 1,325.00p | 1,325.00p | 1,325.00p | 1,325.00p | 0 |
27/11/2017 | 1,325.00p | 1,357.50p | 1,325.00p | 1,325.00p | 479 |
24/11/2017 | 1,350.00p | 1,412.50p | 1,300.00p | 1,412.50p | 4739 |
23/11/2017 | 1,350.00p | 1,391.24p | 1,337.50p | 1,337.50p | 258 |
22/11/2017 | 1,325.00p | 1,387.50p | 1,300.00p | 1,387.50p | 1150 |
21/11/2017 | 1,350.00p | 1,350.00p | 1,337.50p | 1,337.50p | 159 |
20/11/2017 | 1,350.00p | 1,365.00p | 1,350.00p | 1,350.00p | 1021 |
17/11/2017 | 1,425.00p | 1,365.00p | 1,362.50p | 1,362.50p | 354 |
16/11/2017 | 1,425.00p | 1,375.00p | 1,375.00p | 1,375.00p | 0 |
15/11/2017 | 1,425.00p | 1,425.00p | 1,375.00p | 1,375.00p | 1075 |
14/11/2017 | 1,425.00p | 1,470.00p | 1,350.00p | 1,375.00p | 5720 |
13/11/2017 | 1,350.00p | 1,462.50p | 1,375.00p | 1,462.50p | 0 |
10/11/2017 | 1,350.00p | 1,375.00p | 1,362.50p | 1,375.00p | 0 |
09/11/2017 | 1,350.00p | 1,430.00p | 1,325.00p | 1,362.50p | 2370 |
08/11/2017 | 1,425.00p | 1,425.00p | 1,400.00p | 1,400.00p | 4200 |
07/11/2017 | 1,375.00p | 1,442.50p | 1,375.00p | 1,412.50p | 4025 |
06/11/2017 | 1,275.00p | 1,400.00p | 1,275.00p | 1,337.50p | 5061 |
03/11/2017 | 1,275.00p | 1,312.50p | 1,275.00p | 1,312.50p | 4393 |
02/11/2017 | 1,225.00p | 1,295.00p | 1,225.00p | 1,275.00p | 4721 |
01/11/2017 | 1,250.00p | 1,300.00p | 1,250.00p | 1,262.50p | 34175 |
31/10/2017 | 1,200.00p | 1,237.50p | 1,200.00p | 1,237.50p | 2250 |
30/10/2017 | 1,225.00p | 1,237.50p | 1,200.00p | 1,237.50p | 566 |
27/10/2017 | 1,225.00p | 1,250.00p | 1,225.00p | 1,250.00p | 2212 |
26/10/2017 | 1,075.00p | 1,200.00p | 1,162.50p | 1,200.00p | 0 |
25/10/2017 | 1,075.00p | 1,175.00p | 1,063.13p | 1,162.50p | 1944 |
24/10/2017 | 1,200.00p | 1,200.00p | 1,087.50p | 1,087.50p | 2881 |
23/10/2017 | 1,275.00p | 1,275.00p | 1,103.00p | 1,225.00p | 6305 |
20/10/2017 | 1,100.00p | 1,162.50p | 1,100.00p | 1,162.50p | 1084 |
19/10/2017 | 1,075.00p | 1,137.50p | 1,125.00p | 1,125.00p | 0 |
18/10/2017 | 1,075.00p | 1,137.50p | 1,101.57p | 1,137.50p | 36 |
17/10/2017 | 1,075.00p | 1,162.50p | 1,125.00p | 1,162.50p | 0 |
16/10/2017 | 1,075.00p | 1,200.00p | 1,075.00p | 1,125.00p | 1937 |
13/10/2017 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 500 |
12/10/2017 | 1,150.00p | 1,100.00p | 1,100.00p | 1,100.00p | 184 |
11/10/2017 | 1,150.00p | 1,100.00p | 1,100.00p | 1,100.00p | 200 |
10/10/2017 | 1,150.00p | 1,150.00p | 1,100.00p | 1,100.00p | 1205 |
09/10/2017 | 1,150.00p | 1,200.00p | 1,150.00p | 1,200.00p | 1750 |
06/10/2017 | 1,100.00p | 1,200.00p | 1,100.00p | 1,200.00p | 2045 |
05/10/2017 | 1,100.00p | 1,112.50p | 1,087.50p | 1,087.50p | 0 |
04/10/2017 | 1,100.00p | 1,175.00p | 1,112.50p | 1,112.50p | 0 |
03/10/2017 | 1,100.00p | 1,175.00p | 1,150.00p | 1,175.00p | 0 |
02/10/2017 | 1,100.00p | 1,187.50p | 1,150.00p | 1,150.00p | 0 |
29/09/2017 | 1,100.00p | 1,187.50p | 1,187.50p | 1,187.50p | 328 |
28/09/2017 | 1,100.00p | 1,187.50p | 1,100.00p | 1,187.50p | 72 |
27/09/2017 | 1,100.00p | 1,137.50p | 1,112.50p | 1,137.50p | 524 |
26/09/2017 | 1,100.00p | 1,112.50p | 1,100.00p | 1,112.50p | 547 |
25/09/2017 | 1,175.00p | 1,175.00p | 1,100.00p | 1,150.00p | 906 |
22/09/2017 | 1,125.00p | 1,187.50p | 1,112.50p | 1,187.50p | 48 |
21/09/2017 | 1,125.00p | 1,125.00p | 1,100.00p | 1,112.50p | 2544 |
20/09/2017 | 1,125.00p | 1,187.50p | 1,125.00p | 1,187.50p | 1688 |
19/09/2017 | 1,125.00p | 1,137.50p | 1,100.00p | 1,137.50p | 1450 |
18/09/2017 | 1,225.00p | 1,225.00p | 1,225.00p | 1,225.00p | 45 |
15/09/2017 | 1,225.00p | 1,225.00p | 1,225.00p | 1,225.00p | 143 |
14/09/2017 | 1,225.00p | 1,225.00p | 1,225.00p | 1,225.00p | 720 |
13/09/2017 | 1,225.00p | 1,225.00p | 1,200.00p | 1,225.00p | 403 |
12/09/2017 | 1,225.00p | 1,200.00p | 1,187.50p | 1,200.00p | 1590 |
11/09/2017 | 1,225.00p | 1,225.00p | 1,187.50p | 1,187.50p | 126 |
08/09/2017 | 1,225.00p | 1,312.50p | 1,225.00p | 1,312.50p | 549 |
07/09/2017 | 1,325.00p | 1,262.50p | 1,262.50p | 1,262.50p | 994 |
06/09/2017 | 1,325.00p | 1,262.50p | 1,262.50p | 1,262.50p | 0 |
05/09/2017 | 1,325.00p | 1,300.00p | 1,262.50p | 1,262.50p | 0 |
04/09/2017 | 1,325.00p | 1,300.00p | 1,300.00p | 1,300.00p | 279 |
01/09/2017 | 1,325.00p | 1,312.50p | 1,300.00p | 1,300.00p | 0 |
31/08/2017 | 1,325.00p | 1,325.00p | 1,300.00p | 1,312.50p | 353 |
30/08/2017 | 1,250.00p | 1,287.50p | 1,250.00p | 1,287.50p | 0 |
29/08/2017 | 1,275.00p | 1,275.00p | 1,275.00p | 1,275.00p | 3 |
25/08/2017 | 1,300.00p | 1,300.00p | 1,275.00p | 1,287.50p | 278 |
24/08/2017 | 1,250.00p | 1,300.00p | 1,200.00p | 1,300.00p | 1191 |
23/08/2017 | 1,325.00p | 1,325.00p | 1,300.00p | 1,300.00p | 935 |
22/08/2017 | 1,325.00p | 1,325.00p | 1,325.00p | 1,325.00p | 0 |
21/08/2017 | 1,375.00p | 1,375.00p | 1,300.00p | 1,350.00p | 1304 |
18/08/2017 | 1,350.00p | 1,425.00p | 1,400.00p | 1,425.00p | 395 |
17/08/2017 | 1,350.00p | 1,400.00p | 1,375.00p | 1,400.00p | 0 |
16/08/2017 | 1,350.00p | 1,400.00p | 1,325.00p | 1,375.00p | 2347 |
15/08/2017 | 1,350.00p | 1,350.00p | 1,337.50p | 1,337.50p | 8 |
14/08/2017 | 1,400.00p | 1,325.00p | 1,325.00p | 1,325.00p | 0 |
11/08/2017 | 1,400.00p | 1,337.50p | 1,325.00p | 1,325.00p | 364 |
10/08/2017 | 1,400.00p | 1,350.00p | 1,337.50p | 1,337.50p | 538 |
09/08/2017 | 1,400.00p | 1,400.00p | 1,350.00p | 1,350.00p | 1662 |
08/08/2017 | 1,475.00p | 1,437.50p | 1,412.50p | 1,412.50p | 163 |
07/08/2017 | 1,475.00p | 1,437.50p | 1,437.50p | 1,437.50p | 0 |
04/08/2017 | 1,475.00p | 1,450.00p | 1,437.50p | 1,437.50p | 200 |
03/08/2017 | 1,475.00p | 1,450.00p | 1,437.50p | 1,450.00p | 6 |
02/08/2017 | 1,475.00p | 1,437.50p | 1,400.00p | 1,437.50p | 452 |
01/08/2017 | 1,475.00p | 1,475.00p | 1,400.00p | 1,400.00p | 387 |
31/07/2017 | 1,475.00p | 1,475.00p | 1,475.00p | 1,475.00p | 250 |
28/07/2017 | 1,425.00p | 1,512.50p | 1,500.00p | 1,500.00p | 88093 |
27/07/2017 | 1,425.00p | 1,512.50p | 1,425.00p | 1,512.50p | 420 |
26/07/2017 | 1,425.00p | 1,437.50p | 1,425.00p | 1,437.50p | 150 |
25/07/2017 | 1,450.00p | 1,450.00p | 1,437.50p | 1,450.00p | 147 |
24/07/2017 | 1,450.00p | 1,475.00p | 1,437.50p | 1,437.50p | 974 |
21/07/2017 | 1,475.00p | 1,475.00p | 1,450.00p | 1,450.00p | 1800 |
20/07/2017 | 1,425.00p | 1,475.00p | 1,450.00p | 1,475.00p | 317 |
19/07/2017 | 1,425.00p | 1,450.00p | 1,425.00p | 1,450.00p | 45 |
18/07/2017 | 1,575.00p | 1,450.00p | 1,425.00p | 1,425.00p | 1000 |
17/07/2017 | 1,575.00p | 1,575.00p | 1,450.00p | 1,450.00p | 220 |
14/07/2017 | 1,500.00p | 1,450.00p | 1,437.50p | 1,450.00p | 33 |
13/07/2017 | 1,500.00p | 1,450.00p | 1,437.50p | 1,437.50p | 0 |
12/07/2017 | 1,500.00p | 1,500.00p | 1,450.00p | 1,450.00p | 800 |
11/07/2017 | 1,500.00p | 1,475.00p | 1,425.00p | 1,425.00p | 720 |
10/07/2017 | 1,500.00p | 1,500.00p | 1,475.00p | 1,475.00p | 300 |
07/07/2017 | 1,375.00p | 1,437.50p | 1,412.50p | 1,437.50p | 5021 |
06/07/2017 | 1,375.00p | 1,412.50p | 1,375.00p | 1,412.50p | 1184 |
05/07/2017 | 1,425.00p | 1,450.00p | 1,425.00p | 1,425.00p | 13 |
04/07/2017 | 1,425.00p | 1,450.00p | 1,425.00p | 1,450.00p | 697 |
03/07/2017 | 1,400.00p | 1,400.00p | 1,387.50p | 1,387.50p | 300 |
30/06/2017 | 1,450.00p | 1,462.50p | 1,425.00p | 1,425.00p | 400 |
29/06/2017 | 1,450.00p | 1,462.50p | 1,450.00p | 1,462.50p | 100 |
28/06/2017 | 1,500.00p | 1,500.00p | 1,462.50p | 1,462.50p | 45 |
27/06/2017 | 1,400.00p | 1,550.00p | 1,400.00p | 1,450.00p | 2607 |
26/06/2017 | 1,350.00p | 1,337.50p | 1,337.50p | 1,337.50p | 219 |
23/06/2017 | 1,350.00p | 1,337.50p | 1,325.00p | 1,337.50p | 3 |
22/06/2017 | 1,350.00p | 1,350.00p | 1,325.00p | 1,325.00p | 300 |
21/06/2017 | 1,450.00p | 1,375.00p | 1,375.00p | 1,375.00p | 0 |
20/06/2017 | 1,450.00p | 1,375.00p | 1,375.00p | 1,375.00p | 0 |
19/06/2017 | 1,450.00p | 1,412.50p | 1,375.00p | 1,375.00p | 0 |
16/06/2017 | 1,450.00p | 1,455.00p | 1,412.50p | 1,412.50p | 6972 |
15/06/2017 | 1,450.00p | 1,500.00p | 1,450.00p | 1,500.00p | 950 |
14/06/2017 | 1,450.00p | 1,500.00p | 1,450.00p | 1,475.00p | 2462 |
13/06/2017 | 1,368.75p | 1,437.50p | 1,368.75p | 1,437.50p | 1022 |
12/06/2017 | 1,418.75p | 1,418.75p | 1,387.50p | 1,387.50p | 2109 |
09/06/2017 | 1,475.00p | 1,475.75p | 1,394.00p | 1,425.00p | 4362 |
08/06/2017 | 1,475.00p | 1,545.00p | 1,475.00p | 1,487.50p | 34 |
07/06/2017 | 1,483.00p | 1,512.50p | 1,512.50p | 1,512.50p | 0 |
06/06/2017 | 1,483.00p | 1,512.50p | 1,483.00p | 1,512.50p | 200 |
05/06/2017 | 1,535.00p | 1,535.00p | 1,483.25p | 1,525.00p | 677 |
02/06/2017 | 1,487.50p | 1,487.50p | 1,462.50p | 1,475.00p | 637 |
01/06/2017 | 1,508.25p | 1,525.00p | 1,508.25p | 1,525.00p | 71 |
31/05/2017 | 1,500.00p | 1,537.50p | 1,500.00p | 1,537.50p | 1578 |
30/05/2017 | 1,500.00p | 1,550.00p | 1,500.00p | 1,537.50p | 1307 |
26/05/2017 | 1,500.00p | 1,556.25p | 1,468.75p | 1,512.50p | 2282 |
25/05/2017 | 1,522.72p | 1,537.50p | 1,517.00p | 1,537.50p | 141 |
24/05/2017 | 1,500.00p | 1,537.50p | 1,500.00p | 1,525.00p | 348 |
23/05/2017 | 1,556.25p | 1,556.25p | 1,516.50p | 1,525.00p | 100 |
22/05/2017 | 1,600.00p | 1,602.40p | 1,550.00p | 1,550.00p | 1250 |
19/05/2017 | 1,600.00p | 1,637.50p | 1,582.50p | 1,637.50p | 532 |
18/05/2017 | 1,575.00p | 1,618.75p | 1,575.00p | 1,612.50p | 336 |
17/05/2017 | 1,625.00p | 1,632.50p | 1,522.72p | 1,537.50p | 1965 |
16/05/2017 | 1,725.00p | 1,812.50p | 1,600.00p | 1,650.00p | 10777 |
15/05/2017 | 1,625.00p | 1,625.00p | 1,582.50p | 1,587.50p | 1108 |
12/05/2017 | 1,650.00p | 1,655.54p | 1,600.00p | 1,637.50p | 732 |
11/05/2017 | 1,625.00p | 1,676.36p | 1,625.00p | 1,625.00p | 376 |
10/05/2017 | 1,675.00p | 1,675.00p | 1,606.00p | 1,625.00p | 1856 |
09/05/2017 | 1,550.00p | 1,712.50p | 1,550.00p | 1,612.50p | 11392 |
08/05/2017 | 1,535.00p | 1,535.00p | 1,525.00p | 1,525.00p | 220 |
05/05/2017 | 1,501.00p | 1,537.50p | 1,500.00p | 1,537.50p | 0 |
04/05/2017 | 1,501.00p | 1,604.80p | 1,500.00p | 1,500.00p | 560 |
03/05/2017 | 1,604.80p | 1,500.00p | 1,500.00p | 1,500.00p | 0 |
02/05/2017 | 1,604.80p | 1,604.80p | 1,500.00p | 1,500.00p | 74 |
28/04/2017 | 1,550.00p | 1,590.00p | 1,500.00p | 1,562.50p | 1405 |
27/04/2017 | 1,475.00p | 1,462.50p | 1,450.00p | 1,462.50p | 0 |
26/04/2017 | 1,475.00p | 1,475.00p | 1,450.00p | 1,450.00p | 409 |
25/04/2017 | 1,525.00p | 1,625.00p | 1,450.00p | 1,450.00p | 3412 |
24/04/2017 | 1,575.00p | 1,600.00p | 1,575.00p | 1,587.50p | 1492 |
21/04/2017 | 1,550.00p | 1,574.00p | 1,505.00p | 1,550.00p | 4286 |
20/04/2017 | 1,500.00p | 1,600.00p | 1,500.00p | 1,575.00p | 5273 |
19/04/2017 | 1,400.00p | 1,443.75p | 1,400.00p | 1,400.00p | 2156 |
18/04/2017 | 1,475.00p | 1,475.00p | 1,405.00p | 1,412.50p | 751 |
13/04/2017 | 1,425.00p | 1,500.00p | 1,375.00p | 1,400.00p | 18141 |
12/04/2017 | 1,400.00p | 1,400.00p | 1,325.00p | 1,325.00p | 10 |
11/04/2017 | 1,425.00p | 1,425.00p | 1,335.00p | 1,362.50p | 555 |
10/04/2017 | 1,315.00p | 1,397.50p | 1,315.00p | 1,375.00p | 290 |
07/04/2017 | 1,315.00p | 1,362.50p | 1,315.00p | 1,362.50p | 211 |
06/04/2017 | 1,275.00p | 1,387.50p | 1,275.00p | 1,362.50p | 3650 |
05/04/2017 | 1,291.50p | 1,362.50p | 1,291.50p | 1,362.50p | 380 |
04/04/2017 | 1,275.00p | 1,350.00p | 1,269.25p | 1,350.00p | 1272 |
*Close Price adjusted for both dividends and splits