Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/06/2016 | 1,330.00p | 1,350.00p | 1,312.00p | 1,314.00p | 1462 |
17/06/2016 | 1,310.00p | 1,350.00p | 1,310.00p | 1,350.00p | 4562 |
16/06/2016 | 1,345.00p | 1,345.00p | 1,310.00p | 1,310.00p | 8166 |
15/06/2016 | 1,310.00p | 1,345.00p | 1,310.00p | 1,325.00p | 2062 |
14/06/2016 | 1,325.00p | 1,359.00p | 1,310.00p | 1,313.00p | 4376 |
13/06/2016 | 1,343.00p | 1,358.25p | 1,325.00p | 1,335.00p | 1806 |
10/06/2016 | 1,389.00p | 1,389.00p | 1,337.75p | 1,367.00p | 3028 |
09/06/2016 | 1,370.00p | 1,370.00p | 1,345.00p | 1,356.00p | 12793 |
08/06/2016 | 1,346.00p | 1,365.00p | 1,334.75p | 1,363.00p | 2147 |
07/06/2016 | 1,380.00p | 1,380.00p | 1,326.00p | 1,359.00p | 64619 |
06/06/2016 | 1,325.00p | 1,370.00p | 1,325.00p | 1,328.00p | 4332 |
03/06/2016 | 1,351.00p | 1,355.00p | 1,327.00p | 1,327.00p | 999 |
02/06/2016 | 1,325.00p | 1,370.00p | 1,325.00p | 1,370.00p | 8080 |
01/06/2016 | 1,325.00p | 1,360.75p | 1,325.00p | 1,327.00p | 1813 |
31/05/2016 | 1,370.00p | 1,370.00p | 1,331.30p | 1,364.00p | 2027 |
27/05/2016 | 1,370.00p | 1,370.00p | 1,340.00p | 1,361.00p | 1912 |
26/05/2016 | 1,369.00p | 1,370.00p | 1,340.00p | 1,368.00p | 41851 |
25/05/2016 | 1,325.00p | 1,352.00p | 1,325.00p | 1,337.00p | 1083 |
24/05/2016 | 1,370.00p | 1,370.00p | 1,339.00p | 1,339.00p | 1435 |
23/05/2016 | 1,380.00p | 1,380.00p | 1,340.00p | 1,360.00p | 2236 |
20/05/2016 | 1,385.00p | 1,385.00p | 1,352.00p | 1,356.00p | 32184 |
19/05/2016 | 1,381.64p | 1,381.64p | 1,357.89p | 1,360.00p | 295 |
18/05/2016 | 1,375.00p | 1,381.86p | 1,354.00p | 1,363.00p | 2972 |
17/05/2016 | 1,325.00p | 1,370.00p | 1,325.00p | 1,357.00p | 90382 |
16/05/2016 | 1,365.00p | 1,365.00p | 1,343.17p | 1,355.00p | 7708 |
13/05/2016 | 1,360.00p | 1,360.00p | 1,350.00p | 1,358.00p | 3451 |
12/05/2016 | 1,365.00p | 1,365.00p | 1,335.00p | 1,358.00p | 6019 |
11/05/2016 | 1,321.00p | 1,361.00p | 1,321.00p | 1,361.00p | 2804 |
10/05/2016 | 1,325.00p | 1,377.00p | 1,325.00p | 1,377.00p | 41168 |
09/05/2016 | 1,340.00p | 1,340.00p | 1,320.00p | 1,320.00p | 533 |
06/05/2016 | 1,330.00p | 1,339.00p | 1,323.68p | 1,331.00p | 50810 |
05/05/2016 | 1,335.00p | 1,337.76p | 1,334.00p | 1,334.00p | 633 |
04/05/2016 | 1,330.00p | 1,335.50p | 1,330.00p | 1,332.00p | 141544 |
03/05/2016 | 1,330.00p | 1,344.00p | 1,320.00p | 1,344.00p | 102100 |
29/04/2016 | 1,320.00p | 1,329.00p | 1,317.00p | 1,317.00p | 2493 |
28/04/2016 | 1,319.00p | 1,319.00p | 1,305.00p | 1,310.00p | 4163 |
27/04/2016 | 1,290.00p | 1,320.00p | 1,290.00p | 1,308.00p | 24036 |
26/04/2016 | 1,300.00p | 1,320.00p | 1,300.00p | 1,311.00p | 14567 |
25/04/2016 | 1,290.00p | 1,315.00p | 1,290.00p | 1,302.00p | 1832 |
22/04/2016 | 1,308.00p | 1,318.72p | 1,289.12p | 1,305.00p | 5512 |
21/04/2016 | 1,276.00p | 1,300.00p | 1,276.00p | 1,300.00p | 192093 |
20/04/2016 | 1,300.00p | 1,318.17p | 1,275.00p | 1,300.00p | 8038 |
19/04/2016 | 1,277.00p | 1,295.00p | 1,275.00p | 1,277.00p | 1113 |
18/04/2016 | 1,275.00p | 1,304.50p | 1,275.00p | 1,290.00p | 4233 |
15/04/2016 | 1,285.00p | 1,309.00p | 1,285.00p | 1,295.50p | 2950 |
14/04/2016 | 1,280.00p | 1,288.00p | 1,268.50p | 1,288.00p | 2503 |
13/04/2016 | 1,260.00p | 1,263.25p | 1,235.00p | 1,260.00p | 32626 |
12/04/2016 | 1,235.00p | 1,262.55p | 1,235.00p | 1,236.00p | 4395 |
11/04/2016 | 1,245.00p | 1,262.10p | 1,245.00p | 1,250.50p | 3430 |
08/04/2016 | 1,250.00p | 1,265.00p | 1,238.75p | 1,260.00p | 11750 |
07/04/2016 | 1,250.00p | 1,290.00p | 1,250.00p | 1,252.00p | 2822 |
06/04/2016 | 1,309.00p | 1,309.00p | 1,265.00p | 1,288.00p | 1774 |
05/04/2016 | 1,278.00p | 1,278.00p | 1,265.00p | 1,278.00p | 44094 |
04/04/2016 | 1,280.00p | 1,280.00p | 1,251.25p | 1,273.00p | 17599 |
01/04/2016 | 1,250.00p | 1,275.00p | 1,250.00p | 1,261.00p | 8458 |
31/03/2016 | 1,250.00p | 1,265.00p | 1,250.00p | 1,261.00p | 6212 |
30/03/2016 | 1,255.00p | 1,275.00p | 1,250.00p | 1,255.00p | 4818 |
29/03/2016 | 1,250.00p | 1,275.00p | 1,250.00p | 1,275.00p | 3014 |
24/03/2016 | 1,280.00p | 1,280.00p | 1,258.00p | 1,269.00p | 39826 |
23/03/2016 | 1,250.00p | 1,260.34p | 1,250.00p | 1,252.00p | 11580 |
22/03/2016 | 1,252.00p | 1,285.00p | 1,252.00p | 1,272.50p | 3108 |
21/03/2016 | 1,262.00p | 1,271.00p | 1,249.00p | 1,252.00p | 17581 |
18/03/2016 | 1,255.00p | 1,270.00p | 1,255.00p | 1,260.00p | 30470 |
17/03/2016 | 1,280.00p | 1,282.23p | 1,260.00p | 1,260.00p | 1112 |
16/03/2016 | 1,305.00p | 1,305.00p | 1,270.00p | 1,291.00p | 38351 |
15/03/2016 | 1,240.00p | 1,314.00p | 1,240.00p | 1,294.00p | 7601 |
14/03/2016 | 1,270.00p | 1,284.00p | 1,250.00p | 1,284.00p | 3117 |
11/03/2016 | 1,250.00p | 1,270.00p | 1,228.73p | 1,270.00p | 8818 |
10/03/2016 | 1,250.00p | 1,260.00p | 1,216.00p | 1,260.00p | 10134 |
09/03/2016 | 1,245.00p | 1,270.00p | 1,209.80p | 1,249.00p | 12413 |
08/03/2016 | 1,245.00p | 1,245.00p | 1,212.25p | 1,242.00p | 3541 |
07/03/2016 | 1,243.00p | 1,243.00p | 1,191.00p | 1,191.00p | 2748 |
04/03/2016 | 1,255.00p | 1,255.00p | 1,210.00p | 1,247.00p | 2803 |
03/03/2016 | 1,198.00p | 1,248.00p | 1,198.00p | 1,248.00p | 6329 |
02/03/2016 | 1,190.00p | 1,190.00p | 1,164.68p | 1,180.00p | 2515 |
01/03/2016 | 1,161.00p | 1,185.00p | 1,160.00p | 1,174.00p | 6350 |
29/02/2016 | 1,150.00p | 1,158.00p | 1,149.28p | 1,158.00p | 7846 |
26/02/2016 | 1,140.00p | 1,140.00p | 1,140.00p | 1,140.00p | 178 |
25/02/2016 | 1,146.00p | 1,159.00p | 1,140.00p | 1,143.00p | 4723 |
24/02/2016 | 1,164.00p | 1,164.00p | 1,146.00p | 1,146.00p | 691 |
23/02/2016 | 1,150.00p | 1,160.00p | 1,140.00p | 1,144.00p | 28635 |
22/02/2016 | 1,151.00p | 1,175.00p | 1,150.00p | 1,158.00p | 2502 |
19/02/2016 | 1,184.00p | 1,185.00p | 1,153.00p | 1,153.00p | 14326 |
18/02/2016 | 1,180.00p | 1,184.00p | 1,142.21p | 1,177.00p | 7507 |
17/02/2016 | 1,155.00p | 1,179.00p | 1,146.75p | 1,155.00p | 2528 |
16/02/2016 | 1,170.00p | 1,190.00p | 1,160.00p | 1,162.00p | 716 |
15/02/2016 | 1,199.00p | 1,199.00p | 1,140.00p | 1,140.00p | 3490 |
12/02/2016 | 1,199.00p | 1,199.00p | 1,168.00p | 1,168.00p | 9992 |
11/02/2016 | 1,187.00p | 1,210.00p | 1,170.00p | 1,176.00p | 47548 |
10/02/2016 | 1,210.00p | 1,210.00p | 1,170.00p | 1,175.00p | 33031 |
09/02/2016 | 1,230.00p | 1,230.00p | 1,165.00p | 1,169.00p | 13550 |
08/02/2016 | 1,249.00p | 1,249.00p | 1,205.00p | 1,205.00p | 2088 |
05/02/2016 | 1,200.00p | 1,240.00p | 1,200.00p | 1,235.00p | 13742 |
04/02/2016 | 1,201.00p | 1,249.00p | 1,201.00p | 1,225.00p | 5180 |
03/02/2016 | 1,170.00p | 1,217.40p | 1,170.00p | 1,216.00p | 3161 |
02/02/2016 | 1,198.00p | 1,198.00p | 1,180.27p | 1,190.00p | 8357 |
01/02/2016 | 1,200.00p | 1,200.00p | 1,171.00p | 1,178.00p | 29201 |
29/01/2016 | 1,200.00p | 1,220.00p | 1,166.00p | 1,180.00p | 74965 |
28/01/2016 | 1,200.00p | 1,200.00p | 1,179.00p | 1,184.00p | 39213 |
27/01/2016 | 1,200.00p | 1,200.00p | 1,175.00p | 1,188.00p | 2695 |
26/01/2016 | 1,200.00p | 1,204.70p | 1,169.02p | 1,186.00p | 26419 |
25/01/2016 | 1,200.00p | 1,219.00p | 1,175.00p | 1,200.00p | 34355 |
22/01/2016 | 1,180.00p | 1,205.00p | 1,180.00p | 1,200.00p | 4093 |
21/01/2016 | 1,200.00p | 1,200.00p | 1,143.00p | 1,195.00p | 286084 |
20/01/2016 | 1,200.00p | 1,200.00p | 1,140.00p | 1,140.00p | 83025 |
19/01/2016 | 1,201.00p | 1,219.00p | 1,185.00p | 1,196.00p | 6936 |
18/01/2016 | 1,236.00p | 1,250.25p | 1,200.00p | 1,210.00p | 32478 |
15/01/2016 | 1,246.00p | 1,260.00p | 1,246.00p | 1,246.00p | 29688 |
14/01/2016 | 1,266.00p | 1,266.00p | 1,245.00p | 1,245.00p | 10495 |
13/01/2016 | 1,290.00p | 1,290.00p | 1,260.00p | 1,265.00p | 25959 |
12/01/2016 | 1,320.00p | 1,324.00p | 1,290.00p | 1,290.00p | 10098 |
11/01/2016 | 1,271.00p | 1,300.00p | 1,271.00p | 1,290.00p | 5499 |
08/01/2016 | 1,285.00p | 1,290.00p | 1,252.50p | 1,290.00p | 30650 |
07/01/2016 | 1,279.00p | 1,280.00p | 1,250.00p | 1,280.00p | 6032 |
06/01/2016 | 1,260.00p | 1,280.00p | 1,260.00p | 1,260.00p | 8433 |
05/01/2016 | 1,288.00p | 1,288.00p | 1,252.00p | 1,252.00p | 17064 |
04/01/2016 | 1,248.00p | 1,285.00p | 1,248.00p | 1,248.00p | 2170 |
31/12/2015 | 1,279.00p | 1,279.00p | 1,262.00p | 1,270.00p | 1015 |
30/12/2015 | 1,260.00p | 1,280.00p | 1,260.00p | 1,263.00p | 3133 |
29/12/2015 | 1,280.00p | 1,280.00p | 1,265.00p | 1,280.00p | 2338 |
24/12/2015 | 1,290.00p | 1,289.00p | 1,265.00p | 1,265.00p | 0 |
23/12/2015 | 1,290.00p | 1,290.00p | 1,269.90p | 1,289.00p | 2289 |
22/12/2015 | 1,246.00p | 1,285.00p | 1,246.00p | 1,274.00p | 13616 |
21/12/2015 | 1,250.00p | 1,274.00p | 1,235.00p | 1,273.00p | 30851 |
18/12/2015 | 1,269.00p | 1,290.32p | 1,262.00p | 1,262.00p | 10425 |
17/12/2015 | 1,300.00p | 1,300.00p | 1,271.00p | 1,274.00p | 3034 |
16/12/2015 | 1,273.00p | 1,289.00p | 1,273.00p | 1,273.00p | 4682 |
15/12/2015 | 1,269.00p | 1,290.70p | 1,269.00p | 1,269.00p | 118504 |
14/12/2015 | 1,299.00p | 1,299.00p | 1,270.00p | 1,271.00p | 4531 |
11/12/2015 | 1,300.00p | 1,300.00p | 1,270.00p | 1,273.00p | 4518 |
10/12/2015 | 1,300.00p | 1,300.00p | 1,279.30p | 1,298.00p | 1676 |
09/12/2015 | 1,277.00p | 1,297.00p | 1,277.00p | 1,277.00p | 24385 |
08/12/2015 | 1,240.00p | 1,298.00p | 1,240.00p | 1,297.00p | 4281 |
07/12/2015 | 1,260.00p | 1,281.40p | 1,260.00p | 1,263.00p | 1323 |
04/12/2015 | 1,267.00p | 1,305.00p | 1,241.00p | 1,271.00p | 7197 |
03/12/2015 | 1,231.00p | 1,295.00p | 1,231.00p | 1,278.00p | 12603 |
02/12/2015 | 1,250.00p | 1,310.00p | 1,250.00p | 1,294.00p | 4316 |
01/12/2015 | 1,264.00p | 1,284.77p | 1,264.00p | 1,264.00p | 1137 |
30/11/2015 | 1,253.00p | 1,287.05p | 1,250.00p | 1,264.00p | 2303 |
27/11/2015 | 1,248.98p | 1,287.10p | 1,248.98p | 1,267.00p | 3438 |
26/11/2015 | 1,255.00p | 1,269.50p | 1,244.00p | 1,255.00p | 1357 |
25/11/2015 | 1,265.00p | 1,265.00p | 1,243.98p | 1,250.00p | 1012 |
24/11/2015 | 1,290.00p | 1,290.00p | 1,225.00p | 1,248.00p | 3407 |
23/11/2015 | 1,250.00p | 1,289.01p | 1,235.00p | 1,235.00p | 103006 |
20/11/2015 | 1,285.00p | 1,254.00p | 1,242.00p | 1,254.00p | 0 |
19/11/2015 | 1,285.00p | 1,293.00p | 1,242.00p | 1,242.00p | 2127 |
18/11/2015 | 1,284.00p | 1,284.00p | 1,253.00p | 1,276.00p | 6604 |
17/11/2015 | 1,235.00p | 1,235.00p | 1,235.00p | 1,235.00p | 78 |
16/11/2015 | 1,275.00p | 1,282.75p | 1,226.39p | 1,236.00p | 7134 |
13/11/2015 | 1,275.00p | 1,295.19p | 1,275.00p | 1,275.00p | 75506 |
12/11/2015 | 1,285.00p | 1,300.00p | 1,280.00p | 1,280.00p | 3390 |
11/11/2015 | 1,275.00p | 1,300.32p | 1,275.00p | 1,280.00p | 3391 |
10/11/2015 | 1,325.00p | 1,325.00p | 1,275.00p | 1,275.00p | 1206 |
09/11/2015 | 1,280.00p | 1,309.00p | 1,280.00p | 1,287.00p | 88774 |
06/11/2015 | 1,275.00p | 1,315.18p | 1,275.00p | 1,275.00p | 10082 |
05/11/2015 | 1,300.00p | 1,324.00p | 1,275.00p | 1,324.00p | 16359 |
04/11/2015 | 1,320.00p | 1,320.00p | 1,270.00p | 1,288.00p | 4755 |
03/11/2015 | 1,340.00p | 1,340.00p | 1,300.00p | 1,300.00p | 4293 |
02/11/2015 | 1,285.00p | 1,319.00p | 1,285.00p | 1,303.00p | 2801 |
30/10/2015 | 1,322.00p | 1,323.95p | 1,293.00p | 1,295.00p | 9736 |
29/10/2015 | 1,324.00p | 1,324.00p | 1,293.00p | 1,293.00p | 2027 |
28/10/2015 | 1,325.00p | 1,332.50p | 1,304.00p | 1,304.00p | 203653 |
27/10/2015 | 1,340.00p | 1,340.00p | 1,299.88p | 1,314.00p | 3341 |
26/10/2015 | 1,350.00p | 1,351.85p | 1,301.00p | 1,325.00p | 309392 |
23/10/2015 | 1,314.00p | 1,350.00p | 1,302.75p | 1,345.00p | 110639 |
22/10/2015 | 1,280.00p | 1,325.00p | 1,280.00p | 1,316.00p | 69295 |
21/10/2015 | 1,320.00p | 1,332.35p | 1,290.00p | 1,314.00p | 106022 |
20/10/2015 | 1,250.00p | 1,323.00p | 1,250.00p | 1,323.00p | 4546 |
19/10/2015 | 1,290.00p | 1,300.00p | 1,290.00p | 1,297.00p | 17706 |
16/10/2015 | 1,305.00p | 1,305.00p | 1,285.50p | 1,305.00p | 267009 |
15/10/2015 | 1,282.00p | 1,298.00p | 1,273.80p | 1,298.00p | 1773 |
14/10/2015 | 1,282.00p | 1,285.00p | 1,275.00p | 1,283.00p | 1800 |
13/10/2015 | 1,284.00p | 1,285.00p | 1,272.00p | 1,274.00p | 1789 |
12/10/2015 | 1,283.00p | 1,283.00p | 1,255.00p | 1,283.00p | 4622 |
09/10/2015 | 1,250.00p | 1,285.00p | 1,241.50p | 1,266.00p | 137178 |
08/10/2015 | 1,250.00p | 1,267.00p | 1,250.00p | 1,252.00p | 5195 |
07/10/2015 | 1,269.00p | 1,270.00p | 1,250.00p | 1,262.50p | 2751 |
06/10/2015 | 1,240.00p | 1,272.00p | 1,240.00p | 1,272.00p | 38503 |
05/10/2015 | 1,226.00p | 1,226.00p | 1,226.00p | 1,226.00p | 102 |
02/10/2015 | 1,250.00p | 1,250.00p | 1,225.00p | 1,238.00p | 4795 |
01/10/2015 | 1,250.00p | 1,278.00p | 1,222.00p | 1,240.00p | 4377 |
30/09/2015 | 1,250.00p | 1,250.00p | 1,240.00p | 1,240.00p | 1525 |
29/09/2015 | 1,244.00p | 1,255.00p | 1,238.00p | 1,238.00p | 1522 |
28/09/2015 | 1,240.00p | 1,255.00p | 1,240.00p | 1,252.00p | 20059 |
25/09/2015 | 1,250.00p | 1,255.00p | 1,235.00p | 1,254.00p | 188722 |
24/09/2015 | 1,240.00p | 1,250.00p | 1,239.00p | 1,250.00p | 61145 |
23/09/2015 | 1,229.00p | 1,244.00p | 1,229.00p | 1,244.00p | 129568 |
22/09/2015 | 1,200.00p | 1,230.00p | 1,200.00p | 1,217.00p | 3657 |
21/09/2015 | 1,200.00p | 1,229.00p | 1,200.00p | 1,213.00p | 609 |
18/09/2015 | 1,200.00p | 1,225.00p | 1,200.00p | 1,225.00p | 17716 |
17/09/2015 | 1,200.00p | 1,220.00p | 1,200.00p | 1,201.00p | 1252 |
16/09/2015 | 1,200.00p | 1,230.00p | 1,200.00p | 1,202.00p | 2777 |
15/09/2015 | 1,220.00p | 1,220.00p | 1,200.00p | 1,203.00p | 1806 |
14/09/2015 | 1,190.00p | 1,210.40p | 1,190.00p | 1,203.00p | 1175 |
11/09/2015 | 1,209.00p | 1,220.00p | 1,190.00p | 1,208.00p | 34105 |
10/09/2015 | 1,210.00p | 1,210.00p | 1,202.00p | 1,208.00p | 827 |
09/09/2015 | 1,210.00p | 1,210.00p | 1,198.00p | 1,208.00p | 1662 |
08/09/2015 | 1,197.00p | 1,209.00p | 1,190.26p | 1,208.00p | 1454 |
07/09/2015 | 1,210.00p | 1,210.00p | 1,180.00p | 1,180.00p | 5298 |
04/09/2015 | 1,191.00p | 1,200.00p | 1,184.00p | 1,200.00p | 980 |
*Close Price adjusted for both dividends and splits