Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/03/2017 | 1,300.00p | 1,330.00p | 1,268.80p | 1,320.00p | 322769 |
27/03/2017 | 1,300.00p | 1,315.00p | 1,268.00p | 1,300.00p | 1465 |
24/03/2017 | 1,300.00p | 1,300.00p | 1,272.00p | 1,300.00p | 936 |
23/03/2017 | 1,280.00p | 1,328.00p | 1,271.20p | 1,300.00p | 12784 |
22/03/2017 | 1,280.00p | 1,320.00p | 1,270.00p | 1,280.00p | 4464 |
21/03/2017 | 1,290.00p | 1,295.00p | 1,264.00p | 1,280.00p | 624 |
20/03/2017 | 1,290.00p | 1,300.00p | 1,282.50p | 1,290.00p | 711 |
17/03/2017 | 1,290.00p | 1,300.00p | 1,282.00p | 1,290.00p | 1660 |
16/03/2017 | 1,310.00p | 1,310.00p | 1,280.00p | 1,290.00p | 68924 |
15/03/2017 | 1,310.00p | 1,320.00p | 1,285.00p | 1,310.00p | 16166 |
14/03/2017 | 1,270.00p | 1,330.00p | 1,268.00p | 1,310.00p | 5742 |
13/03/2017 | 1,270.00p | 1,280.00p | 1,260.00p | 1,270.00p | 8110 |
10/03/2017 | 1,270.00p | 1,280.67p | 1,240.00p | 1,270.00p | 6512 |
09/03/2017 | 1,330.00p | 1,330.00p | 1,260.00p | 1,270.00p | 6572 |
08/03/2017 | 1,330.00p | 1,360.00p | 1,300.00p | 1,330.00p | 56185 |
07/03/2017 | 1,330.00p | 1,360.00p | 1,300.00p | 1,330.00p | 4366 |
06/03/2017 | 1,290.00p | 1,330.00p | 1,281.00p | 1,330.00p | 21601 |
03/03/2017 | 1,300.00p | 1,318.00p | 1,244.00p | 1,290.00p | 16819 |
02/03/2017 | 1,340.00p | 1,366.00p | 1,300.00p | 1,310.00p | 45362 |
01/03/2017 | 1,270.00p | 1,360.00p | 1,260.00p | 1,340.00p | 29400 |
28/02/2017 | 1,265.00p | 1,290.00p | 1,248.00p | 1,260.00p | 7164 |
27/02/2017 | 1,245.00p | 1,270.00p | 1,230.00p | 1,265.00p | 26104 |
24/02/2017 | 1,260.00p | 1,300.00p | 1,240.00p | 1,245.00p | 9611 |
23/02/2017 | 1,195.00p | 1,240.00p | 1,195.00p | 1,240.00p | 6453 |
22/02/2017 | 1,240.00p | 1,240.00p | 1,180.00p | 1,195.00p | 10579 |
21/02/2017 | 1,215.00p | 1,240.00p | 1,215.00p | 1,240.00p | 15324 |
20/02/2017 | 1,210.00p | 1,240.00p | 1,202.00p | 1,215.00p | 34412 |
17/02/2017 | 1,150.00p | 1,228.00p | 1,150.00p | 1,190.00p | 39567 |
16/02/2017 | 1,150.00p | 1,180.00p | 1,123.00p | 1,150.00p | 1419 |
15/02/2017 | 1,150.00p | 1,150.00p | 1,120.00p | 1,150.00p | 7260 |
14/02/2017 | 1,140.00p | 1,154.00p | 1,125.00p | 1,150.00p | 10805 |
13/02/2017 | 1,120.00p | 1,156.00p | 1,090.00p | 1,130.00p | 19337 |
10/02/2017 | 1,160.00p | 1,170.00p | 1,130.00p | 1,130.00p | 10118 |
09/02/2017 | 1,200.00p | 1,220.00p | 1,155.00p | 1,160.00p | 27801 |
08/02/2017 | 1,230.00p | 1,230.00p | 1,186.67p | 1,200.00p | 11543 |
07/02/2017 | 1,210.00p | 1,230.00p | 1,180.00p | 1,230.00p | 31263 |
06/02/2017 | 1,125.00p | 1,240.00p | 1,080.00p | 1,200.00p | 63640 |
03/02/2017 | 1,350.00p | 1,360.00p | 1,070.00p | 1,125.00p | 116574 |
*Close Price adjusted for both dividends and splits