Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/01/2018 | 1,680.00p | 1,719.00p | 1,660.00p | 1,690.00p | 3756 |
11/01/2018 | 1,616.00p | 1,660.00p | 1,600.00p | 1,630.00p | 5676 |
10/01/2018 | 1,580.00p | 1,624.00p | 1,580.00p | 1,620.00p | 3200 |
09/01/2018 | 1,600.00p | 1,610.00p | 1,584.84p | 1,610.00p | 2105 |
08/01/2018 | 1,608.00p | 1,619.00p | 1,581.00p | 1,600.00p | 5244 |
05/01/2018 | 1,612.00p | 1,616.77p | 1,602.22p | 1,610.00p | 785 |
04/01/2018 | 1,596.00p | 1,616.00p | 1,582.22p | 1,610.00p | 1318 |
03/01/2018 | 1,596.00p | 1,596.00p | 1,581.78p | 1,594.00p | 3122 |
02/01/2018 | 1,596.00p | 1,596.00p | 1,549.00p | 1,574.00p | 514 |
29/12/2017 | 1,570.33p | 1,585.00p | 1,570.33p | 1,585.00p | 51 |
28/12/2017 | 1,573.00p | 1,588.07p | 1,573.00p | 1,582.50p | 270 |
27/12/2017 | 1,573.00p | 1,580.00p | 1,560.44p | 1,580.00p | 535 |
22/12/2017 | 1,560.00p | 1,590.10p | 1,540.00p | 1,570.00p | 1724 |
21/12/2017 | 1,560.00p | 1,600.00p | 1,541.20p | 1,580.00p | 4708 |
20/12/2017 | 1,600.00p | 1,634.00p | 1,560.80p | 1,600.00p | 2866 |
19/12/2017 | 1,620.00p | 1,649.50p | 1,600.20p | 1,627.50p | 856 |
18/12/2017 | 1,640.00p | 1,640.00p | 1,620.00p | 1,632.50p | 870 |
15/12/2017 | 1,580.00p | 1,630.00p | 1,580.00p | 1,620.00p | 3008 |
14/12/2017 | 1,600.00p | 1,600.00p | 1,560.20p | 1,590.00p | 5551 |
13/12/2017 | 1,610.00p | 1,636.00p | 1,610.00p | 1,630.00p | 1139 |
12/12/2017 | 1,620.00p | 1,642.00p | 1,600.66p | 1,637.50p | 673 |
11/12/2017 | 1,630.00p | 1,651.00p | 1,600.20p | 1,630.00p | 2595 |
08/12/2017 | 1,615.45p | 1,648.64p | 1,615.45p | 1,637.50p | 1495 |
07/12/2017 | 1,680.00p | 1,683.50p | 1,521.32p | 1,620.00p | 19394 |
06/12/2017 | 1,688.03p | 1,717.40p | 1,685.97p | 1,707.50p | 1072 |
05/12/2017 | 1,760.00p | 1,760.00p | 1,700.00p | 1,715.00p | 400 |
04/12/2017 | 1,750.00p | 1,750.00p | 1,720.00p | 1,735.00p | 3030 |
01/12/2017 | 1,750.00p | 1,750.00p | 1,710.00p | 1,730.00p | 4180 |
30/11/2017 | 1,720.00p | 1,740.00p | 1,680.00p | 1,680.00p | 65245 |
29/11/2017 | 1,660.00p | 1,700.00p | 1,630.00p | 1,690.00p | 11039 |
28/11/2017 | 1,640.00p | 1,677.80p | 1,600.00p | 1,635.00p | 4104 |
27/11/2017 | 1,646.60p | 1,696.70p | 1,646.60p | 1,670.00p | 393 |
24/11/2017 | 1,693.40p | 1,693.40p | 1,644.40p | 1,660.00p | 1035 |
23/11/2017 | 1,700.00p | 1,700.00p | 1,660.00p | 1,660.00p | 4789 |
22/11/2017 | 1,680.00p | 1,680.00p | 1,670.00p | 1,670.00p | 2967 |
21/11/2017 | 1,620.00p | 1,720.00p | 1,615.50p | 1,680.00p | 7384 |
20/11/2017 | 1,587.38p | 1,606.05p | 15.80p | 1,597.50p | 1817 |
17/11/2017 | 1,620.00p | 1,620.00p | 1,580.00p | 1,595.00p | 765 |
16/11/2017 | 1,600.00p | 1,603.50p | 1,560.60p | 1,590.00p | 3509 |
15/11/2017 | 1,600.00p | 1,659.80p | 1,580.00p | 1,610.00p | 3335 |
14/11/2017 | 1,640.00p | 1,670.00p | 1,604.04p | 1,640.00p | 3370 |
13/11/2017 | 1,640.00p | 1,675.60p | 1,620.00p | 1,640.00p | 3799 |
10/11/2017 | 1,680.00p | 1,680.00p | 1,646.06p | 1,660.00p | 6769 |
09/11/2017 | 1,660.00p | 1,720.00p | 1,584.04p | 1,695.00p | 20609 |
08/11/2017 | 1,720.00p | 1,739.60p | 1,720.00p | 1,730.00p | 2296 |
07/11/2017 | 1,740.00p | 1,752.00p | 1,728.80p | 1,740.00p | 6758 |
06/11/2017 | 1,740.00p | 1,760.00p | 1,691.00p | 1,745.00p | 14592 |
03/11/2017 | 1,690.00p | 1,740.00p | 1,670.00p | 1,710.00p | 6999 |
02/11/2017 | 1,690.00p | 1,720.00p | 1,675.50p | 1,690.00p | 18171 |
01/11/2017 | 1,680.00p | 1,690.00p | 1,650.00p | 1,685.00p | 11695 |
31/10/2017 | 1,625.00p | 1,680.00p | 1,625.00p | 1,672.50p | 19620 |
30/10/2017 | 1,600.00p | 1,640.00p | 1,600.00p | 1,635.00p | 17523 |
27/10/2017 | 1,580.00p | 1,648.00p | 1,540.00p | 1,620.00p | 132734 |
26/10/2017 | 1,560.00p | 1,560.00p | 1,539.40p | 1,555.00p | 2165 |
25/10/2017 | 1,580.00p | 1,580.00p | 1,540.00p | 1,560.00p | 3694 |
24/10/2017 | 1,540.00p | 1,571.15p | 1,540.00p | 1,540.00p | 3971 |
23/10/2017 | 1,555.00p | 1,576.00p | 1,555.00p | 1,562.50p | 5081 |
20/10/2017 | 1,530.00p | 1,563.54p | 1,522.25p | 1,550.00p | 4846 |
19/10/2017 | 1,500.00p | 1,520.00p | 1,495.00p | 1,517.50p | 12376 |
18/10/2017 | 1,520.00p | 1,530.70p | 1,493.80p | 1,515.00p | 3137 |
17/10/2017 | 1,520.00p | 1,520.00p | 1,506.00p | 1,515.00p | 15187 |
16/10/2017 | 1,490.00p | 1,513.70p | 1,463.00p | 1,505.00p | 2164 |
13/10/2017 | 1,520.00p | 1,520.00p | 1,490.00p | 1,497.50p | 11925 |
12/10/2017 | 1,460.00p | 1,490.00p | 1,490.00p | 1,490.00p | 2204 |
11/10/2017 | 1,460.00p | 1,490.00p | 1,490.00p | 1,490.00p | 2315 |
10/10/2017 | 1,460.00p | 1,490.00p | 1,490.00p | 1,490.00p | 1589 |
09/10/2017 | 1,460.00p | 1,490.00p | 1,490.00p | 1,490.00p | 1679 |
06/10/2017 | 1,460.00p | 1,490.00p | 1,485.00p | 1,490.00p | 1679 |
05/10/2017 | 1,460.00p | 1,485.00p | 1,460.00p | 1,485.00p | 75 |
04/10/2017 | 1,540.00p | 1,495.00p | 1,475.00p | 1,475.00p | 4363 |
03/10/2017 | 1,540.00p | 1,540.00p | 1,495.00p | 1,495.00p | 350 |
02/10/2017 | 1,540.00p | 1,540.00p | 1,520.00p | 1,540.00p | 2704 |
29/09/2017 | 1,500.00p | 1,500.00p | 1,480.00p | 1,490.00p | 1794 |
28/09/2017 | 1,500.00p | 1,517.50p | 1,510.00p | 1,510.00p | 692 |
27/09/2017 | 1,500.00p | 1,517.50p | 1,505.00p | 1,517.50p | 3873 |
26/09/2017 | 1,500.00p | 1,505.00p | 1,505.00p | 1,505.00p | 4690 |
25/09/2017 | 1,500.00p | 1,505.00p | 1,500.00p | 1,505.00p | 3290 |
22/09/2017 | 1,500.00p | 1,500.00p | 1,490.00p | 1,490.00p | 2612 |
21/09/2017 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 4750 |
20/09/2017 | 1,500.00p | 1,510.00p | 1,507.50p | 1,510.00p | 4370 |
19/09/2017 | 1,500.00p | 1,512.50p | 1,507.50p | 1,507.50p | 4057 |
18/09/2017 | 1,500.00p | 1,540.00p | 1,500.00p | 1,512.50p | 268 |
15/09/2017 | 1,490.00p | 1,497.50p | 1,490.00p | 1,497.50p | 75 |
14/09/2017 | 1,470.00p | 1,480.00p | 1,470.00p | 1,480.00p | 250 |
13/09/2017 | 1,480.00p | 1,520.00p | 1,480.00p | 1,482.50p | 500 |
12/09/2017 | 1,500.00p | 1,500.00p | 1,420.00p | 1,500.00p | 4086 |
11/09/2017 | 1,380.00p | 1,480.00p | 1,380.00p | 1,460.00p | 20470 |
08/09/2017 | 1,360.00p | 1,340.00p | 1,340.00p | 1,340.00p | 2122 |
07/09/2017 | 1,360.00p | 1,360.00p | 1,340.00p | 1,340.00p | 250 |
06/09/2017 | 1,320.00p | 1,330.00p | 1,320.00p | 1,330.00p | 1875 |
05/09/2017 | 1,320.00p | 1,355.00p | 1,350.00p | 1,355.00p | 746 |
04/09/2017 | 1,320.00p | 1,352.50p | 1,350.00p | 1,350.00p | 982 |
01/09/2017 | 1,320.00p | 1,352.50p | 1,320.00p | 1,352.50p | 40 |
31/08/2017 | 1,310.00p | 1,360.00p | 1,310.00p | 1,360.00p | 19971 |
30/08/2017 | 1,280.00p | 1,300.00p | 1,280.00p | 1,292.50p | 625 |
29/08/2017 | 1,280.00p | 1,280.00p | 1,280.00p | 1,280.00p | 875 |
25/08/2017 | 1,300.00p | 1,300.00p | 1,280.00p | 1,300.00p | 350 |
24/08/2017 | 1,300.00p | 1,320.00p | 1,290.00p | 1,320.00p | 2125 |
23/08/2017 | 1,320.00p | 1,340.00p | 1,330.00p | 1,330.00p | 2417 |
22/08/2017 | 1,320.00p | 1,340.00p | 1,340.00p | 1,340.00p | 1113 |
21/08/2017 | 1,320.00p | 1,340.00p | 1,340.00p | 1,340.00p | 2900 |
18/08/2017 | 1,320.00p | 1,340.00p | 1,330.00p | 1,340.00p | 1173 |
17/08/2017 | 1,320.00p | 1,330.00p | 1,300.00p | 1,330.00p | 599 |
16/08/2017 | 1,320.00p | 1,320.00p | 1,300.00p | 1,300.00p | 190 |
15/08/2017 | 1,320.00p | 1,340.00p | 1,330.00p | 1,330.00p | 1942 |
14/08/2017 | 1,320.00p | 1,340.00p | 1,320.00p | 1,340.00p | 9350 |
11/08/2017 | 1,320.00p | 1,340.00p | 1,320.00p | 1,340.00p | 600 |
10/08/2017 | 1,330.00p | 1,360.00p | 1,330.00p | 1,360.00p | 3340 |
09/08/2017 | 1,340.00p | 1,365.00p | 1,340.00p | 1,365.00p | 250 |
08/08/2017 | 1,340.00p | 1,370.00p | 1,340.00p | 1,370.00p | 500 |
07/08/2017 | 1,340.00p | 1,370.00p | 1,340.00p | 1,370.00p | 150 |
04/08/2017 | 1,380.00p | 1,370.00p | 1,350.00p | 1,350.00p | 2384 |
03/08/2017 | 1,380.00p | 1,380.00p | 1,370.00p | 1,370.00p | 80 |
02/08/2017 | 1,340.00p | 1,360.00p | 1,340.00p | 1,360.00p | 2140 |
01/08/2017 | 1,340.00p | 1,340.00p | 1,330.00p | 1,340.00p | 4135 |
31/07/2017 | 1,330.00p | 1,355.00p | 1,330.00p | 1,355.00p | 10216 |
28/07/2017 | 1,350.00p | 1,360.00p | 1,325.00p | 1,360.00p | 2972 |
27/07/2017 | 1,350.00p | 1,350.00p | 1,325.00p | 1,325.00p | 40 |
26/07/2017 | 1,320.00p | 1,345.00p | 1,320.00p | 1,345.00p | 625 |
25/07/2017 | 1,350.00p | 1,355.00p | 1,352.50p | 1,355.00p | 679 |
24/07/2017 | 1,350.00p | 1,360.00p | 1,350.00p | 1,352.50p | 625 |
21/07/2017 | 1,365.00p | 1,375.00p | 1,370.00p | 1,370.00p | 12692 |
20/07/2017 | 1,365.00p | 1,375.00p | 1,365.00p | 1,375.00p | 105 |
19/07/2017 | 1,340.00p | 1,367.50p | 1,350.00p | 1,367.50p | 7536 |
18/07/2017 | 1,340.00p | 1,350.00p | 1,340.00p | 1,350.00p | 375 |
17/07/2017 | 1,385.00p | 1,385.00p | 1,370.00p | 1,370.00p | 75 |
14/07/2017 | 1,340.00p | 1,365.00p | 1,340.00p | 1,365.00p | 1750 |
13/07/2017 | 1,380.00p | 1,365.00p | 1,365.00p | 1,365.00p | 826 |
12/07/2017 | 1,380.00p | 1,400.00p | 1,365.00p | 1,365.00p | 1250 |
11/07/2017 | 1,390.00p | 1,365.00p | 1,350.00p | 1,350.00p | 11568 |
10/07/2017 | 1,390.00p | 1,385.00p | 1,365.00p | 1,365.00p | 2716 |
07/07/2017 | 1,390.00p | 1,390.00p | 1,385.00p | 1,385.00p | 150 |
06/07/2017 | 1,390.00p | 1,390.00p | 1,360.00p | 1,382.50p | 2332 |
05/07/2017 | 1,400.00p | 1,415.00p | 1,402.50p | 1,415.00p | 7634 |
04/07/2017 | 1,400.00p | 1,402.50p | 1,400.00p | 1,402.50p | 375 |
03/07/2017 | 1,395.00p | 1,400.00p | 1,395.00p | 1,400.00p | 2313 |
30/06/2017 | 1,420.00p | 1,420.00p | 1,392.50p | 1,392.50p | 3584 |
29/06/2017 | 1,400.00p | 1,400.00p | 1,380.00p | 1,390.00p | 3782 |
28/06/2017 | 1,420.00p | 1,420.00p | 1,387.50p | 1,387.50p | 394 |
27/06/2017 | 1,420.00p | 1,420.00p | 1,410.00p | 1,415.00p | 4266 |
26/06/2017 | 1,390.00p | 1,410.00p | 1,390.00p | 1,410.00p | 290 |
23/06/2017 | 1,460.00p | 1,460.00p | 1,400.00p | 1,402.50p | 3760 |
22/06/2017 | 1,425.00p | 1,437.50p | 1,420.00p | 1,437.50p | 1250 |
21/06/2017 | 1,460.00p | 1,460.00p | 1,420.00p | 1,440.00p | 10941 |
20/06/2017 | 1,470.00p | 1,490.00p | 1,470.00p | 1,470.00p | 0 |
19/06/2017 | 1,530.00p | 1,520.00p | 1,420.00p | 1,490.00p | 0 |
16/06/2017 | 1,440.00p | 1,620.00p | 1,400.00p | 1,420.00p | 222076 |
15/06/2017 | 1,400.00p | 1,400.00p | 1,290.00p | 1,290.00p | -12500 |
14/06/2017 | 1,310.00p | 1,290.00p | 1,290.00p | 1,290.00p | 0 |
13/06/2017 | 1,310.00p | 1,290.00p | 1,290.00p | 1,290.00p | 0 |
12/06/2017 | 1,310.00p | 1,290.00p | 1,290.00p | 1,290.00p | 0 |
09/06/2017 | 1,310.00p | 1,290.00p | 1,290.00p | 1,290.00p | 0 |
08/06/2017 | 1,310.00p | 1,290.00p | 1,290.00p | 1,290.00p | 0 |
07/06/2017 | 1,310.00p | 1,290.00p | 1,290.00p | 1,290.00p | 0 |
06/06/2017 | 1,310.00p | 1,290.00p | 1,290.00p | 1,290.00p | 0 |
05/06/2017 | 1,310.00p | 1,290.00p | 1,290.00p | 1,290.00p | 0 |
02/06/2017 | 1,310.00p | 1,290.00p | 1,290.00p | 1,290.00p | 0 |
01/06/2017 | 1,310.00p | 1,290.00p | 1,290.00p | 1,290.00p | 0 |
31/05/2017 | 1,310.00p | 1,290.00p | 1,290.00p | 1,290.00p | 0 |
30/05/2017 | 1,310.00p | 1,290.00p | 1,290.00p | 1,290.00p | 0 |
26/05/2017 | 1,310.00p | 1,290.00p | 1,290.00p | 1,290.00p | 0 |
25/05/2017 | 1,310.00p | 1,290.00p | 1,290.00p | 1,290.00p | 0 |
24/05/2017 | 1,310.00p | 1,290.00p | 1,290.00p | 1,290.00p | 0 |
23/05/2017 | 1,310.00p | 1,290.00p | 1,290.00p | 1,290.00p | 0 |
22/05/2017 | 1,310.00p | 1,290.00p | 1,290.00p | 1,290.00p | 0 |
19/05/2017 | 1,310.00p | 1,290.00p | 1,290.00p | 1,290.00p | 0 |
18/05/2017 | 1,310.00p | 1,290.00p | 1,290.00p | 1,290.00p | 0 |
17/05/2017 | 1,310.00p | 1,290.00p | 1,290.00p | 1,290.00p | 0 |
16/05/2017 | 1,310.00p | 1,290.00p | 1,290.00p | 1,290.00p | 0 |
15/05/2017 | 1,310.00p | 1,290.00p | 1,290.00p | 1,290.00p | 0 |
12/05/2017 | 1,310.00p | 1,290.00p | 1,290.00p | 1,290.00p | 0 |
11/05/2017 | 1,310.00p | 1,290.00p | 1,290.00p | 1,290.00p | 0 |
10/05/2017 | 1,310.00p | 1,290.00p | 1,290.00p | 1,290.00p | 0 |
09/05/2017 | 1,310.00p | 1,290.00p | 1,290.00p | 1,290.00p | 0 |
08/05/2017 | 1,310.00p | 1,290.00p | 1,290.00p | 1,290.00p | 0 |
05/05/2017 | 1,310.00p | 1,290.00p | 1,270.00p | 1,290.00p | 0 |
04/05/2017 | 1,310.00p | 1,320.00p | 1,290.00p | 1,290.00p | 895 |
03/05/2017 | 1,310.00p | 1,320.00p | 1,290.00p | 1,310.00p | 168 |
02/05/2017 | 1,310.00p | 1,334.00p | 1,287.50p | 1,310.00p | 534 |
28/04/2017 | 1,310.00p | 1,340.00p | 1,280.00p | 1,310.00p | 8330 |
27/04/2017 | 1,310.00p | 1,324.00p | 1,286.00p | 1,310.00p | 957 |
26/04/2017 | 1,320.00p | 1,326.00p | 1,280.00p | 1,310.00p | 2284 |
25/04/2017 | 1,320.00p | 1,328.00p | 1,260.00p | 1,320.00p | 54212 |
24/04/2017 | 1,320.00p | 1,328.80p | 1,300.00p | 1,320.00p | 6496 |
21/04/2017 | 1,330.00p | 1,334.00p | 1,300.00p | 1,320.00p | -1371 |
20/04/2017 | 1,330.00p | 1,340.00p | 1,313.00p | 1,330.00p | 34215 |
19/04/2017 | 1,330.00p | 1,340.00p | 1,310.00p | 1,330.00p | 2215 |
18/04/2017 | 1,320.00p | 1,344.00p | 1,300.00p | 1,330.00p | 3410 |
13/04/2017 | 1,320.00p | 1,329.00p | 1,288.20p | 1,320.00p | 809 |
12/04/2017 | 1,320.00p | 1,329.00p | 1,280.00p | 1,320.00p | 25461 |
11/04/2017 | 1,320.00p | 1,329.00p | 1,288.20p | 1,320.00p | 319 |
10/04/2017 | 1,320.00p | 1,320.00p | 1,288.20p | 1,320.00p | 81000 |
07/04/2017 | 1,320.00p | 1,329.00p | 1,288.20p | 1,320.00p | 1193 |
06/04/2017 | 1,320.00p | 1,320.00p | 1,288.20p | 1,320.00p | 190 |
05/04/2017 | 1,310.00p | 1,320.00p | 1,288.00p | 1,320.00p | 4590 |
04/04/2017 | 1,320.00p | 1,330.00p | 1,303.00p | 1,310.00p | 2368 |
03/04/2017 | 1,330.00p | 1,330.00p | 1,302.50p | 1,320.00p | 365 |
31/03/2017 | 1,350.00p | 1,350.00p | 1,300.00p | 1,330.00p | 5567 |
30/03/2017 | 1,330.00p | 1,339.00p | 1,300.00p | 1,330.00p | 17678 |
29/03/2017 | 1,320.00p | 1,330.00p | 1,300.00p | 1,330.00p | 10692 |
*Close Price adjusted for both dividends and splits