Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/12/2017 | 1,322.00p | 1,342.00p | 1,286.00p | 1,309.00p | 49922 |
15/12/2017 | 1,293.00p | 1,340.00p | 1,292.04p | 1,319.00p | 35807 |
14/12/2017 | 1,227.00p | 1,319.00p | 1,227.00p | 1,301.00p | 44402 |
13/12/2017 | 1,290.00p | 1,316.26p | 1,242.70p | 1,290.00p | 14603 |
12/12/2017 | 1,302.00p | 1,304.00p | 1,237.82p | 1,292.00p | 33159 |
11/12/2017 | 1,277.00p | 1,290.00p | 1,232.70p | 1,240.00p | 25193 |
08/12/2017 | 1,297.00p | 1,302.00p | 1,270.00p | 1,285.00p | 35359 |
07/12/2017 | 1,282.00p | 1,323.00p | 1,278.00p | 1,308.00p | 25210 |
06/12/2017 | 1,320.00p | 1,344.00p | 1,280.15p | 1,317.00p | 38253 |
05/12/2017 | 1,358.00p | 1,358.00p | 1,302.00p | 1,335.00p | 59507 |
04/12/2017 | 1,301.00p | 1,360.00p | 1,284.50p | 1,300.00p | 34603 |
01/12/2017 | 1,340.00p | 1,384.00p | 1,297.40p | 1,335.00p | 62528 |
30/11/2017 | 1,292.00p | 1,310.00p | 1,266.00p | 1,300.00p | 55011 |
29/11/2017 | 1,308.00p | 1,370.11p | 1,275.00p | 1,277.00p | 59355 |
28/11/2017 | 1,260.00p | 1,390.00p | 1,260.00p | 1,344.00p | 32232 |
27/11/2017 | 1,295.00p | 1,307.00p | 1,269.00p | 1,292.00p | 16273 |
24/11/2017 | 1,284.00p | 1,320.00p | 1,267.00p | 1,299.00p | 19175 |
23/11/2017 | 1,220.00p | 1,299.00p | 1,216.80p | 1,292.00p | 32107 |
22/11/2017 | 1,195.00p | 1,248.25p | 1,195.00p | 1,220.00p | 52049 |
21/11/2017 | 1,213.00p | 1,249.00p | 1,204.00p | 1,220.00p | 55095 |
20/11/2017 | 1,200.00p | 1,253.11p | 1,188.00p | 1,200.00p | 50698 |
17/11/2017 | 1,189.00p | 1,189.00p | 1,113.44p | 1,160.00p | 35201 |
16/11/2017 | 1,140.00p | 1,183.00p | 1,116.00p | 1,165.00p | 76344 |
15/11/2017 | 1,188.00p | 1,188.00p | 1,101.97p | 1,115.00p | 49279 |
14/11/2017 | 1,126.00p | 1,189.00p | 1,104.00p | 1,130.00p | 34961 |
13/11/2017 | 1,163.00p | 1,193.43p | 1,110.00p | 1,179.00p | 74832 |
10/11/2017 | 1,089.00p | 1,180.00p | 1,039.00p | 1,156.00p | 88789 |
09/11/2017 | 1,029.00p | 1,097.35p | 985.00p | 1,094.00p | 68362 |
08/11/2017 | 992.50p | 1,027.00p | 985.00p | 1,026.00p | 105692 |
07/11/2017 | 957.50p | 1,019.46p | 957.50p | 983.50p | 320192 |
06/11/2017 | 990.00p | 1,021.19p | 958.50p | 1,015.00p | 49743 |
03/11/2017 | 957.50p | 1,022.00p | 957.50p | 1,022.00p | 38214 |
02/11/2017 | 1,000.00p | 1,026.00p | 1,000.00p | 1,022.00p | 17814 |
01/11/2017 | 1,016.00p | 1,026.17p | 1,000.81p | 1,010.00p | 31440 |
31/10/2017 | 1,000.00p | 1,020.00p | 962.50p | 1,018.00p | 32736 |
30/10/2017 | 1,000.00p | 1,013.50p | 990.00p | 1,000.00p | 93433 |
27/10/2017 | 980.00p | 1,020.00p | 980.00p | 1,006.00p | 30481 |
26/10/2017 | 1,015.00p | 1,015.00p | 980.50p | 1,000.00p | 49092 |
25/10/2017 | 1,004.00p | 1,010.00p | 980.00p | 1,000.00p | 88778 |
24/10/2017 | 980.50p | 1,014.00p | 980.50p | 1,000.00p | 27735 |
23/10/2017 | 1,030.00p | 1,030.00p | 980.00p | 990.50p | 32922 |
20/10/2017 | 990.00p | 994.00p | 979.96p | 980.00p | 49937 |
19/10/2017 | 990.00p | 1,034.00p | 972.50p | 990.00p | 66756 |
18/10/2017 | 1,020.00p | 1,030.00p | 975.00p | 1,000.00p | 53863 |
17/10/2017 | 966.00p | 1,049.00p | 966.00p | 1,020.00p | 107144 |
16/10/2017 | 995.00p | 1,049.00p | 971.00p | 1,010.00p | 88753 |
13/10/2017 | 994.50p | 1,020.00p | 961.50p | 1,008.00p | 56538 |
12/10/2017 | 969.00p | 994.00p | 933.50p | 986.00p | 22880 |
11/10/2017 | 960.00p | 961.50p | 926.50p | 950.00p | 36140 |
10/10/2017 | 955.50p | 975.50p | 917.50p | 960.00p | 67868 |
09/10/2017 | 1,100.00p | 1,101.00p | 957.50p | 970.00p | 79311 |
06/10/2017 | 1,100.00p | 1,100.00p | 1,032.00p | 1,048.00p | 11524 |
05/10/2017 | 1,047.00p | 1,093.00p | 1,035.00p | 1,045.00p | 27635 |
04/10/2017 | 1,023.00p | 1,083.00p | 1,023.00p | 1,064.00p | 15310 |
03/10/2017 | 1,073.00p | 1,096.00p | 1,011.00p | 1,044.00p | 9809 |
02/10/2017 | 1,050.00p | 1,149.00p | 1,050.00p | 1,093.00p | 57671 |
29/09/2017 | 1,008.00p | 1,088.00p | 963.50p | 1,088.00p | 23541 |
28/09/2017 | 976.50p | 1,010.00p | 976.50p | 997.50p | 19619 |
27/09/2017 | 950.50p | 974.00p | 945.00p | 967.00p | 23595 |
26/09/2017 | 947.50p | 977.50p | 945.00p | 954.50p | 17526 |
25/09/2017 | 1,000.00p | 1,019.00p | 921.00p | 953.00p | 92220 |
22/09/2017 | 1,000.00p | 1,000.00p | 962.50p | 964.50p | 26314 |
21/09/2017 | 980.00p | 1,039.00p | 980.00p | 994.50p | 189502 |
20/09/2017 | 983.00p | 1,009.00p | 947.50p | 952.50p | 123622 |
19/09/2017 | 934.00p | 1,011.00p | 930.00p | 961.00p | 37015 |
18/09/2017 | 963.00p | 1,016.00p | 909.00p | 940.00p | 59557 |
15/09/2017 | 1,050.00p | 1,070.00p | 918.50p | 963.00p | 112658 |
14/09/2017 | 1,200.00p | 1,200.00p | 1,000.00p | 1,060.00p | 141677 |
13/09/2017 | 1,330.00p | 1,330.00p | 1,122.00p | 1,190.00p | 50731 |
12/09/2017 | 1,348.00p | 1,350.00p | 1,295.00p | 1,315.00p | 33030 |
11/09/2017 | 1,325.00p | 1,360.00p | 1,246.00p | 1,300.00p | 68501 |
08/09/2017 | 1,235.00p | 1,350.00p | 1,235.00p | 1,350.00p | 32419 |
07/09/2017 | 1,155.00p | 1,237.50p | 1,155.00p | 1,237.50p | 12588 |
06/09/2017 | 1,065.00p | 1,120.00p | 1,065.00p | 1,120.00p | 16142 |
05/09/2017 | 1,080.00p | 1,082.50p | 1,055.00p | 1,065.00p | 93106 |
04/09/2017 | 1,070.00p | 1,110.00p | 1,047.50p | 1,082.50p | 54480 |
01/09/2017 | 1,085.00p | 1,085.00p | 1,020.00p | 1,047.50p | 12162 |
31/08/2017 | 1,065.00p | 1,085.00p | 1,042.00p | 1,085.00p | 39223 |
30/08/2017 | 1,155.00p | 1,155.00p | 1,057.50p | 1,057.50p | 6450 |
29/08/2017 | 1,020.00p | 1,140.00p | 1,020.00p | 1,140.00p | 37661 |
25/08/2017 | 1,000.00p | 1,042.50p | 987.50p | 1,020.00p | 107901 |
24/08/2017 | 890.00p | 1,047.50p | 890.00p | 987.50p | 120991 |
23/08/2017 | 851.50p | 905.00p | 850.00p | 890.00p | 208055 |
22/08/2017 | 846.50p | 850.00p | 846.50p | 850.00p | 6603 |
21/08/2017 | 765.00p | 873.50p | 731.00p | 844.00p | 262757 |
18/08/2017 | 730.00p | 735.00p | 717.50p | 731.00p | 37998 |
17/08/2017 | 700.00p | 717.50p | 700.00p | 717.50p | 43144 |
16/08/2017 | 680.00p | 700.00p | 680.00p | 700.00p | 371236 |
15/08/2017 | 647.50p | 680.00p | 647.50p | 680.00p | 15040 |
14/08/2017 | 620.00p | 625.00p | 620.00p | 625.00p | 46858 |
11/08/2017 | 630.00p | 630.00p | 617.50p | 620.00p | 21978 |
10/08/2017 | 630.00p | 630.00p | 627.50p | 630.00p | 35675 |
09/08/2017 | 637.50p | 637.50p | 625.00p | 627.50p | 19424 |
08/08/2017 | 637.50p | 637.50p | 637.50p | 637.50p | 18141 |
07/08/2017 | 637.50p | 650.00p | 637.50p | 637.50p | 420 |
04/08/2017 | 635.00p | 637.50p | 630.00p | 637.50p | 30 |
03/08/2017 | 645.00p | 647.50p | 632.50p | 635.00p | 28401 |
02/08/2017 | 642.50p | 642.50p | 642.50p | 642.50p | 42460 |
01/08/2017 | 647.50p | 660.00p | 642.50p | 642.50p | 25 |
31/07/2017 | 615.00p | 650.00p | 615.00p | 650.00p | 3493 |
28/07/2017 | 555.00p | 615.00p | 555.00p | 615.00p | 3075 |
27/07/2017 | 530.00p | 532.50p | 525.00p | 525.00p | 20979 |
26/07/2017 | 542.50p | 542.50p | 530.00p | 530.00p | 22270 |
25/07/2017 | 545.00p | 545.00p | 542.50p | 542.50p | 13339 |
24/07/2017 | 550.00p | 552.50p | 545.00p | 545.00p | 18124 |
21/07/2017 | 547.50p | 550.00p | 547.50p | 550.00p | 30285 |
20/07/2017 | 532.50p | 575.00p | 532.50p | 547.50p | 30496 |
19/07/2017 | 531.00p | 532.50p | 531.00p | 532.50p | 17476 |
18/07/2017 | 531.00p | 531.00p | 531.00p | 531.00p | 14009 |
17/07/2017 | 528.50p | 531.00p | 528.50p | 531.00p | 3653 |
14/07/2017 | 533.50p | 533.50p | 528.50p | 528.50p | 4170 |
13/07/2017 | 533.50p | 533.50p | 515.00p | 533.50p | 3500 |
12/07/2017 | 533.50p | 533.50p | 533.50p | 533.50p | 5830 |
11/07/2017 | 533.50p | 533.50p | 533.50p | 533.50p | 1051 |
10/07/2017 | 531.00p | 533.50p | 531.00p | 533.50p | 5022 |
07/07/2017 | 535.00p | 535.00p | 525.00p | 531.00p | 4218 |
06/07/2017 | 537.50p | 537.50p | 533.50p | 535.00p | 10119 |
05/07/2017 | 515.00p | 560.00p | 519.00p | 537.50p | 63005 |
04/07/2017 | 515.00p | 520.00p | 515.00p | 520.00p | 1755 |
03/07/2017 | 475.00p | 517.50p | 475.00p | 515.00p | 30777 |
30/06/2017 | 465.00p | 475.00p | 465.00p | 475.00p | 17996 |
29/06/2017 | 464.00p | 465.00p | 464.00p | 465.00p | 2001 |
28/06/2017 | 462.50p | 464.00p | 461.50p | 464.00p | 15956 |
27/06/2017 | 466.50p | 473.00p | 462.50p | 462.50p | 8568 |
26/06/2017 | 463.50p | 473.00p | 463.50p | 473.00p | 2000 |
23/06/2017 | 450.00p | 472.50p | 450.00p | 463.50p | 129508 |
22/06/2017 | 437.50p | 450.00p | 437.50p | 450.00p | 3000 |
21/06/2017 | 417.50p | 419.00p | 417.50p | 419.00p | 0 |
20/06/2017 | 415.00p | 417.50p | 415.00p | 417.50p | 0 |
19/06/2017 | 410.50p | 415.00p | 408.00p | 415.00p | 399 |
16/06/2017 | 410.50p | 418.00p | 408.60p | 410.50p | 6117 |
15/06/2017 | 410.50p | 413.00p | 408.00p | 410.50p | 16323 |
14/06/2017 | 410.50p | 413.00p | 408.00p | 410.50p | 65006 |
13/06/2017 | 410.50p | 412.90p | 410.00p | 410.50p | 95 |
12/06/2017 | 414.50p | 416.00p | 410.00p | 410.50p | 59863 |
09/06/2017 | 417.00p | 417.60p | 413.00p | 414.50p | 29385 |
08/06/2017 | 417.00p | 425.00p | 415.00p | 417.00p | 6530 |
07/06/2017 | 417.00p | 423.00p | 417.00p | 417.00p | 63090 |
06/06/2017 | 420.50p | 427.00p | 415.00p | 417.00p | 26729 |
05/06/2017 | 418.50p | 427.00p | 418.50p | 420.50p | 6950 |
02/06/2017 | 414.00p | 425.00p | 414.00p | 418.50p | 49705 |
01/06/2017 | 413.50p | 420.38p | 413.50p | 414.00p | 12125 |
31/05/2017 | 406.00p | 416.20p | 406.00p | 413.50p | 22600 |
30/05/2017 | 406.00p | 412.00p | 402.00p | 406.00p | 6750 |
26/05/2017 | 406.50p | 412.74p | 406.00p | 406.00p | 9587 |
25/05/2017 | 409.00p | 412.74p | 406.50p | 406.50p | 8802 |
24/05/2017 | 409.00p | 413.00p | 405.96p | 409.00p | 9092 |
23/05/2017 | 405.50p | 413.00p | 395.00p | 409.00p | 11835 |
22/05/2017 | 400.00p | 414.07p | 400.00p | 405.50p | 48834 |
19/05/2017 | 394.00p | 405.00p | 394.00p | 400.00p | 18869 |
18/05/2017 | 398.50p | 400.00p | 389.00p | 394.00p | 49208 |
17/05/2017 | 398.50p | 405.00p | 393.44p | 400.00p | 9384 |
16/05/2017 | 390.00p | 405.00p | 390.00p | 398.50p | 28742 |
15/05/2017 | 384.00p | 388.00p | 384.00p | 384.00p | 33485 |
12/05/2017 | 383.00p | 388.00p | 378.00p | 384.00p | 27983 |
11/05/2017 | 349.00p | 383.00p | 349.00p | 383.00p | 48412 |
10/05/2017 | 349.00p | 350.10p | 348.00p | 349.00p | 15003 |
09/05/2017 | 330.50p | 351.00p | 330.50p | 349.00p | 85742 |
08/05/2017 | 331.50p | 336.00p | 325.00p | 330.50p | 13884 |
05/05/2017 | 331.50p | 337.35p | 325.00p | 331.50p | 16170 |
04/05/2017 | 331.50p | 336.00p | 331.00p | 331.50p | 4946 |
03/05/2017 | 334.50p | 335.00p | 330.00p | 331.50p | 24951 |
02/05/2017 | 336.00p | 340.00p | 333.00p | 334.50p | 6523 |
28/04/2017 | 334.50p | 336.00p | 329.00p | 336.00p | 19853 |
27/04/2017 | 335.50p | 340.00p | 330.00p | 333.00p | 34796 |
26/04/2017 | 332.50p | 340.00p | 328.00p | 335.50p | 38777 |
25/04/2017 | 330.00p | 335.00p | 328.00p | 331.00p | 16719 |
24/04/2017 | 328.50p | 331.00p | 323.40p | 330.00p | 1133887 |
21/04/2017 | 328.50p | 332.00p | 325.00p | 332.00p | 15899 |
20/04/2017 | 331.00p | 331.20p | 326.00p | 331.00p | 31080 |
19/04/2017 | 322.50p | 359.00p | 322.50p | 332.00p | 106370 |
18/04/2017 | 305.00p | 310.00p | 300.00p | 305.00p | 18108 |
13/04/2017 | 302.50p | 310.00p | 301.00p | 305.00p | 14490 |
12/04/2017 | 302.50p | 305.00p | 300.00p | 302.50p | 25080 |
11/04/2017 | 307.00p | 307.00p | 300.00p | 302.50p | 29019 |
10/04/2017 | 317.50p | 317.50p | 297.12p | 307.00p | 8785 |
07/04/2017 | 317.00p | 325.00p | 314.90p | 317.50p | 28419 |
06/04/2017 | 316.00p | 320.00p | 312.00p | 317.00p | 37424 |
05/04/2017 | 312.50p | 320.00p | 312.50p | 316.00p | 19182 |
04/04/2017 | 306.50p | 315.00p | 306.50p | 312.50p | 14760 |
03/04/2017 | 291.50p | 308.00p | 291.50p | 308.00p | 48387 |
31/03/2017 | 291.50p | 308.00p | 291.50p | 291.50p | 2108 |
30/03/2017 | 291.50p | 292.00p | 290.00p | 291.50p | 32121 |
29/03/2017 | 291.50p | 292.00p | 288.00p | 291.50p | 5592 |
28/03/2017 | 298.50p | 298.50p | 290.00p | 294.00p | 7236 |
27/03/2017 | 298.50p | 303.00p | 295.00p | 298.50p | 4682 |
24/03/2017 | 298.50p | 300.00p | 298.50p | 298.50p | 1120 |
23/03/2017 | 298.50p | 300.00p | 294.00p | 298.50p | 751 |
22/03/2017 | 298.50p | 305.00p | 292.00p | 298.50p | 8515 |
21/03/2017 | 297.00p | 305.00p | 297.00p | 298.50p | 5219 |
20/03/2017 | 294.00p | 298.00p | 294.00p | 294.00p | 2891 |
17/03/2017 | 294.00p | 298.00p | 294.00p | 294.00p | 13599 |
16/03/2017 | 290.00p | 298.00p | 290.00p | 294.00p | 50338 |
15/03/2017 | 285.00p | 295.00p | 285.00p | 290.00p | 13199 |
14/03/2017 | 285.00p | 300.00p | 285.00p | 300.00p | 6697 |
13/03/2017 | 285.00p | 290.00p | 283.25p | 285.00p | 436640 |
10/03/2017 | 285.00p | 290.00p | 282.50p | 285.00p | 2845 |
09/03/2017 | 285.00p | 290.00p | 280.00p | 285.00p | 18539 |
08/03/2017 | 285.00p | 285.00p | 280.00p | 285.00p | 47888 |
07/03/2017 | 285.00p | 287.00p | 280.00p | 285.00p | 6587 |
*Close Price adjusted for both dividends and splits