Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/04/2017 | 1,010.00p | 1,010.00p | 996.65p | 1,000.00p | 25835 |
11/04/2017 | 1,006.00p | 1,010.00p | 987.62p | 1,010.00p | 57118 |
10/04/2017 | 1,007.00p | 1,015.00p | 989.48p | 1,010.00p | 8731 |
07/04/2017 | 1,006.00p | 1,019.00p | 994.48p | 1,019.00p | 28951 |
06/04/2017 | 1,015.00p | 1,015.00p | 983.50p | 1,013.00p | 8861 |
05/04/2017 | 1,015.00p | 1,015.00p | 982.95p | 1,009.00p | 30363 |
04/04/2017 | 1,020.00p | 1,020.00p | 986.25p | 1,014.00p | 24317 |
03/04/2017 | 1,010.00p | 1,010.00p | 994.98p | 1,009.00p | 108447 |
31/03/2017 | 1,005.00p | 1,005.00p | 978.00p | 1,000.00p | 39998 |
30/03/2017 | 1,010.00p | 1,018.00p | 981.50p | 1,002.00p | 26680 |
29/03/2017 | 981.00p | 1,009.00p | 981.00p | 1,006.00p | 61989 |
28/03/2017 | 978.00p | 1,010.00p | 978.00p | 1,007.00p | 49645 |
27/03/2017 | 990.00p | 1,019.00p | 980.10p | 1,010.00p | 18750 |
24/03/2017 | 990.00p | 1,010.00p | 964.91p | 990.00p | 80052 |
23/03/2017 | 965.00p | 1,000.00p | 962.00p | 987.50p | 18001 |
22/03/2017 | 1,015.00p | 1,018.39p | 947.35p | 969.00p | 32458 |
21/03/2017 | 1,015.00p | 1,042.30p | 1,015.00p | 1,029.00p | 6084 |
20/03/2017 | 1,042.00p | 1,045.00p | 1,004.00p | 1,035.00p | 45651 |
17/03/2017 | 1,035.00p | 1,035.00p | 1,000.00p | 1,003.00p | 55321 |
16/03/2017 | 1,020.00p | 1,035.00p | 995.00p | 1,015.00p | 42957 |
15/03/2017 | 1,050.00p | 1,050.00p | 962.12p | 999.50p | 33436 |
14/03/2017 | 1,085.00p | 1,085.00p | 1,027.20p | 1,043.00p | 14291 |
13/03/2017 | 1,050.00p | 1,085.00p | 1,050.00p | 1,065.00p | 15089 |
10/03/2017 | 1,060.00p | 1,085.00p | 1,051.00p | 1,070.00p | 24527 |
09/03/2017 | 1,060.00p | 1,079.00p | 1,050.00p | 1,064.00p | 27790 |
08/03/2017 | 1,095.00p | 1,095.00p | 1,066.00p | 1,079.00p | 26274 |
07/03/2017 | 1,077.00p | 1,110.00p | 1,077.00p | 1,100.00p | 28949 |
06/03/2017 | 1,026.00p | 1,115.00p | 1,026.00p | 1,115.00p | 64323 |
03/03/2017 | 1,026.00p | 1,050.00p | 1,026.00p | 1,050.00p | 45427 |
02/03/2017 | 1,015.00p | 1,060.00p | 962.75p | 1,060.00p | 86158 |
01/03/2017 | 970.00p | 1,002.00p | 957.65p | 1,002.00p | 27156 |
28/02/2017 | 975.00p | 981.50p | 960.00p | 961.50p | 37647 |
27/02/2017 | 965.00p | 976.20p | 950.00p | 968.50p | 65609 |
24/02/2017 | 980.00p | 980.00p | 950.00p | 957.50p | 85957 |
23/02/2017 | 994.00p | 1,008.36p | 968.50p | 975.00p | 29921 |
22/02/2017 | 1,019.00p | 1,026.50p | 990.00p | 995.00p | 132763 |
21/02/2017 | 1,029.00p | 1,030.00p | 1,005.00p | 1,015.00p | 138185 |
20/02/2017 | 1,010.00p | 1,030.00p | 1,000.00p | 1,023.00p | 548142 |
17/02/2017 | 1,010.00p | 1,015.00p | 993.50p | 999.00p | 47169 |
16/02/2017 | 980.00p | 1,030.00p | 969.75p | 1,000.00p | 66500 |
15/02/2017 | 960.00p | 975.00p | 958.75p | 972.00p | 82420 |
14/02/2017 | 965.00p | 965.00p | 960.00p | 963.00p | 34854 |
13/02/2017 | 960.00p | 969.50p | 960.00p | 965.00p | 9486 |
10/02/2017 | 970.00p | 975.00p | 949.81p | 960.00p | 127705 |
09/02/2017 | 930.50p | 970.00p | 930.00p | 968.50p | 18717 |
08/02/2017 | 960.00p | 960.00p | 937.78p | 955.50p | 64792 |
07/02/2017 | 933.50p | 957.50p | 927.63p | 957.50p | 74131 |
06/02/2017 | 930.00p | 933.50p | 915.94p | 931.50p | 9325 |
03/02/2017 | 910.00p | 933.50p | 896.88p | 933.50p | 21707 |
02/02/2017 | 909.50p | 915.00p | 893.25p | 908.50p | 22823 |
01/02/2017 | 870.00p | 910.00p | 870.00p | 908.00p | 44986 |
31/01/2017 | 870.00p | 889.50p | 862.00p | 882.50p | 1240895 |
30/01/2017 | 860.00p | 880.00p | 860.00p | 880.00p | 9516 |
27/01/2017 | 872.00p | 885.00p | 860.50p | 876.50p | 15179 |
26/01/2017 | 870.00p | 885.00p | 855.00p | 868.00p | 151479 |
25/01/2017 | 864.00p | 869.50p | 838.57p | 869.50p | 14024 |
24/01/2017 | 865.00p | 865.00p | 847.00p | 865.00p | 92733 |
23/01/2017 | 895.00p | 895.00p | 845.72p | 859.50p | 23691 |
20/01/2017 | 810.00p | 856.25p | 802.50p | 850.00p | 127567 |
19/01/2017 | 791.50p | 808.38p | 791.50p | 805.00p | 23824 |
18/01/2017 | 775.00p | 810.00p | 775.00p | 798.00p | 16571 |
17/01/2017 | 790.00p | 805.00p | 774.93p | 805.00p | 15543 |
16/01/2017 | 765.00p | 790.00p | 765.00p | 790.00p | 212392 |
13/01/2017 | 778.00p | 805.00p | 768.50p | 785.00p | 22940 |
12/01/2017 | 792.00p | 805.60p | 780.00p | 790.00p | 13410 |
11/01/2017 | 808.00p | 808.00p | 790.00p | 804.00p | 5495 |
10/01/2017 | 790.00p | 808.00p | 790.00p | 805.00p | 7078 |
09/01/2017 | 810.00p | 816.18p | 792.00p | 802.00p | 32641 |
06/01/2017 | 807.00p | 807.00p | 792.00p | 803.50p | 176080 |
05/01/2017 | 800.00p | 805.00p | 795.00p | 805.00p | 62897 |
04/01/2017 | 790.00p | 805.00p | 790.00p | 798.00p | 67618 |
03/01/2017 | 820.00p | 820.00p | 790.00p | 809.00p | 2738 |
30/12/2016 | 805.00p | 805.00p | 790.00p | 790.00p | 40530 |
29/12/2016 | 800.00p | 805.00p | 793.00p | 793.00p | 34464 |
28/12/2016 | 820.00p | 820.00p | 800.00p | 802.00p | 4982 |
23/12/2016 | 830.00p | 830.00p | 804.07p | 820.00p | 58089 |
22/12/2016 | 807.00p | 815.00p | 807.00p | 810.00p | 56517 |
21/12/2016 | 805.00p | 820.50p | 791.79p | 815.00p | 72221 |
20/12/2016 | 790.50p | 810.00p | 790.50p | 798.50p | 20273 |
19/12/2016 | 815.00p | 815.00p | 797.50p | 799.00p | 10391 |
16/12/2016 | 825.00p | 825.00p | 798.50p | 800.00p | 103467 |
15/12/2016 | 800.00p | 820.00p | 800.00p | 818.00p | 8103 |
14/12/2016 | 825.00p | 825.00p | 796.00p | 816.50p | 20642 |
13/12/2016 | 830.00p | 830.00p | 802.90p | 820.00p | 85166 |
12/12/2016 | 825.00p | 825.00p | 800.00p | 820.50p | 45197 |
09/12/2016 | 810.00p | 824.50p | 791.58p | 823.50p | 660809 |
08/12/2016 | 800.00p | 810.00p | 793.50p | 804.50p | 956439 |
07/12/2016 | 763.00p | 810.00p | 758.62p | 789.50p | 62631 |
06/12/2016 | 746.50p | 771.22p | 700.00p | 759.50p | 560983 |
05/12/2016 | 700.00p | 702.50p | 686.20p | 699.00p | 5463 |
02/12/2016 | 710.00p | 710.00p | 696.00p | 700.00p | 66957 |
01/12/2016 | 700.00p | 710.00p | 696.50p | 700.00p | 63413 |
30/11/2016 | 685.00p | 705.23p | 680.00p | 680.00p | 155052 |
29/11/2016 | 709.50p | 709.50p | 692.00p | 705.00p | 7034 |
28/11/2016 | 686.00p | 709.50p | 686.00p | 702.00p | 5792 |
25/11/2016 | 700.00p | 709.33p | 694.00p | 694.00p | 79652 |
24/11/2016 | 709.50p | 709.50p | 696.05p | 696.50p | 4216 |
23/11/2016 | 719.50p | 719.50p | 700.00p | 705.50p | 56787 |
22/11/2016 | 718.50p | 718.50p | 695.78p | 711.00p | 30738 |
21/11/2016 | 700.00p | 720.00p | 697.38p | 720.00p | 10600 |
18/11/2016 | 702.00p | 705.00p | 695.18p | 705.00p | 42056 |
17/11/2016 | 709.50p | 709.50p | 696.62p | 704.50p | 3941 |
16/11/2016 | 690.00p | 704.50p | 685.50p | 700.00p | 21985 |
15/11/2016 | 692.50p | 719.50p | 691.00p | 698.50p | 13420 |
14/11/2016 | 725.00p | 725.00p | 691.50p | 700.00p | 9923 |
11/11/2016 | 705.00p | 720.00p | 691.00p | 700.00p | 21710 |
10/11/2016 | 690.00p | 700.00p | 662.00p | 691.00p | 22895 |
09/11/2016 | 690.00p | 695.00p | 657.00p | 690.00p | 22918 |
08/11/2016 | 660.00p | 700.00p | 660.00p | 690.00p | 7572 |
07/11/2016 | 690.00p | 690.00p | 661.00p | 690.00p | 8448 |
04/11/2016 | 690.00p | 690.00p | 664.50p | 680.00p | 13946 |
03/11/2016 | 700.00p | 700.00p | 647.50p | 675.00p | 29366 |
02/11/2016 | 701.00p | 711.00p | 701.00p | 710.00p | 108149 |
01/11/2016 | 710.00p | 710.00p | 701.93p | 710.00p | 29086 |
31/10/2016 | 704.50p | 708.50p | 701.85p | 702.00p | 8575 |
28/10/2016 | 710.00p | 712.08p | 706.45p | 709.50p | 187929 |
27/10/2016 | 710.00p | 715.50p | 705.00p | 712.00p | 194549 |
26/10/2016 | 715.00p | 715.00p | 705.00p | 705.00p | 164836 |
25/10/2016 | 710.00p | 715.00p | 709.69p | 710.00p | 6067 |
24/10/2016 | 710.00p | 715.00p | 710.00p | 715.00p | 7433 |
21/10/2016 | 720.00p | 720.00p | 710.00p | 711.00p | 4797 |
20/10/2016 | 720.00p | 720.00p | 706.00p | 715.00p | 11926 |
19/10/2016 | 705.00p | 719.50p | 705.00p | 714.00p | 16467 |
18/10/2016 | 710.00p | 730.00p | 705.48p | 725.00p | 4583 |
17/10/2016 | 725.00p | 725.00p | 704.00p | 705.00p | 25297 |
14/10/2016 | 710.00p | 716.00p | 710.00p | 716.00p | 104941 |
13/10/2016 | 710.00p | 715.00p | 705.10p | 712.00p | 24540 |
12/10/2016 | 715.00p | 715.00p | 704.00p | 715.00p | 27974 |
11/10/2016 | 704.00p | 712.00p | 703.92p | 710.00p | 56387 |
10/10/2016 | 715.00p | 715.00p | 704.00p | 710.00p | 8496 |
07/10/2016 | 730.00p | 730.00p | 711.00p | 714.00p | 7840 |
06/10/2016 | 735.00p | 735.00p | 711.50p | 716.00p | 11701 |
05/10/2016 | 740.00p | 740.00p | 725.00p | 726.50p | 17796 |
04/10/2016 | 710.00p | 750.00p | 699.37p | 715.00p | 20401 |
03/10/2016 | 700.00p | 718.50p | 676.00p | 718.50p | 10111 |
30/09/2016 | 689.50p | 700.00p | 671.50p | 699.00p | 8271 |
29/09/2016 | 700.00p | 700.00p | 682.40p | 690.00p | 32215 |
28/09/2016 | 680.00p | 688.56p | 670.50p | 676.00p | 11469 |
27/09/2016 | 675.00p | 700.00p | 670.00p | 695.00p | 7359 |
26/09/2016 | 680.00p | 690.00p | 676.25p | 681.50p | 6061 |
23/09/2016 | 700.50p | 702.50p | 689.00p | 690.00p | 12193 |
22/09/2016 | 720.00p | 726.89p | 700.75p | 716.00p | 7111 |
21/09/2016 | 751.50p | 754.87p | 723.00p | 725.00p | 16980 |
20/09/2016 | 740.00p | 763.00p | 731.42p | 755.00p | 30693 |
19/09/2016 | 725.00p | 740.00p | 711.00p | 739.00p | 20184 |
16/09/2016 | 700.00p | 747.00p | 694.86p | 747.00p | 19447 |
15/09/2016 | 689.50p | 719.00p | 665.50p | 719.00p | 11341 |
14/09/2016 | 669.50p | 685.00p | 662.50p | 684.00p | 11460 |
13/09/2016 | 655.00p | 664.50p | 653.70p | 664.50p | 4546 |
12/09/2016 | 664.50p | 664.50p | 647.50p | 663.50p | 5407 |
09/09/2016 | 656.50p | 665.00p | 645.00p | 662.50p | 24042 |
08/09/2016 | 665.00p | 665.00p | 646.00p | 650.00p | 14796 |
07/09/2016 | 650.00p | 655.00p | 642.30p | 650.00p | 18037 |
06/09/2016 | 640.00p | 650.00p | 640.00p | 650.00p | 30640 |
05/09/2016 | 650.00p | 665.00p | 636.35p | 665.00p | 5268 |
02/09/2016 | 639.50p | 660.00p | 632.75p | 639.50p | 37789 |
01/09/2016 | 638.00p | 638.00p | 629.00p | 635.00p | 85632 |
31/08/2016 | 652.00p | 665.37p | 631.00p | 631.00p | 43397 |
30/08/2016 | 680.00p | 680.00p | 652.00p | 658.00p | 14069 |
26/08/2016 | 669.50p | 669.50p | 656.94p | 660.00p | 3689 |
25/08/2016 | 655.00p | 676.00p | 655.00p | 670.00p | 6564 |
24/08/2016 | 680.00p | 685.00p | 671.00p | 671.00p | 6992 |
23/08/2016 | 710.00p | 710.00p | 681.00p | 685.00p | 11867 |
22/08/2016 | 710.00p | 710.00p | 688.85p | 700.00p | 10504 |
19/08/2016 | 699.50p | 710.00p | 696.50p | 709.50p | 11176 |
18/08/2016 | 685.00p | 710.87p | 656.20p | 684.00p | 19479 |
17/08/2016 | 699.50p | 717.00p | 679.00p | 710.00p | 40743 |
16/08/2016 | 699.50p | 699.50p | 674.50p | 687.50p | 5363 |
15/08/2016 | 690.00p | 700.00p | 670.00p | 690.00p | 11271 |
12/08/2016 | 715.00p | 715.00p | 675.00p | 687.00p | 16227 |
11/08/2016 | 689.50p | 710.00p | 663.35p | 710.00p | 9117 |
10/08/2016 | 670.00p | 690.00p | 643.25p | 690.00p | 56506 |
09/08/2016 | 630.00p | 669.50p | 621.20p | 669.50p | 20553 |
08/08/2016 | 600.00p | 630.00p | 599.10p | 625.00p | 39101 |
05/08/2016 | 601.00p | 628.50p | 586.87p | 628.50p | 25276 |
04/08/2016 | 585.00p | 610.00p | 577.20p | 600.00p | 430651 |
03/08/2016 | 585.00p | 585.00p | 566.75p | 581.50p | 4195 |
02/08/2016 | 580.00p | 581.00p | 561.63p | 575.00p | 3348 |
01/08/2016 | 570.00p | 575.00p | 545.92p | 564.00p | 17222 |
29/07/2016 | 575.00p | 579.50p | 546.35p | 573.00p | 11795 |
28/07/2016 | 560.00p | 581.00p | 540.00p | 581.00p | 6006 |
27/07/2016 | 550.00p | 558.00p | 535.00p | 558.00p | 13022 |
26/07/2016 | 559.50p | 559.50p | 541.44p | 549.50p | 1366 |
25/07/2016 | 540.00p | 560.00p | 535.00p | 559.50p | 7934 |
22/07/2016 | 541.50p | 550.00p | 540.00p | 550.00p | 19358 |
21/07/2016 | 550.00p | 550.00p | 540.50p | 550.00p | 2463 |
20/07/2016 | 540.00p | 553.75p | 527.67p | 550.00p | 8622 |
19/07/2016 | 536.00p | 560.00p | 524.00p | 560.00p | 4668 |
18/07/2016 | 536.00p | 536.00p | 520.00p | 535.50p | 647 |
15/07/2016 | 535.50p | 535.50p | 520.00p | 522.00p | 637 |
14/07/2016 | 535.50p | 535.50p | 520.00p | 520.00p | 564 |
13/07/2016 | 518.50p | 536.00p | 504.87p | 536.00p | 5685 |
12/07/2016 | 520.00p | 520.00p | 504.54p | 518.00p | 156696 |
11/07/2016 | 510.00p | 523.00p | 502.59p | 520.00p | 17055 |
08/07/2016 | 505.50p | 514.50p | 505.00p | 514.50p | 7861 |
07/07/2016 | 515.00p | 515.00p | 505.00p | 505.00p | 388 |
06/07/2016 | 515.00p | 515.88p | 506.00p | 512.00p | 108855 |
05/07/2016 | 515.00p | 515.00p | 502.50p | 514.50p | 3392 |
04/07/2016 | 520.00p | 524.39p | 500.00p | 508.00p | 46762 |
01/07/2016 | 515.00p | 515.00p | 503.00p | 515.00p | 123946 |
*Close Price adjusted for both dividends and splits