Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/04/2017 | 990.72p | 1,021.50p | 990.72p | 1,021.50p | 1886 |
13/04/2017 | 1,020.00p | 1,033.00p | 1,005.00p | 1,025.00p | 7049 |
12/04/2017 | 1,001.00p | 1,033.00p | 997.10p | 1,033.00p | 2377 |
11/04/2017 | 990.00p | 1,015.00p | 989.12p | 1,011.00p | 697 |
10/04/2017 | 999.50p | 1,020.00p | 975.25p | 1,015.00p | 35947 |
07/04/2017 | 975.00p | 998.28p | 975.00p | 987.25p | 4675 |
06/04/2017 | 999.00p | 1,028.45p | 960.00p | 986.50p | 19800 |
05/04/2017 | 989.50p | 1,023.85p | 977.00p | 999.00p | 7299 |
04/04/2017 | 995.00p | 999.00p | 976.00p | 977.00p | 4446 |
03/04/2017 | 990.00p | 1,020.00p | 975.00p | 1,004.00p | 5100 |
31/03/2017 | 980.00p | 997.50p | 975.00p | 997.50p | 6379 |
30/03/2017 | 980.00p | 987.03p | 976.00p | 985.00p | 5796 |
29/03/2017 | 991.00p | 1,010.00p | 981.00p | 985.00p | 8460 |
28/03/2017 | 1,000.00p | 1,010.90p | 1,000.00p | 1,009.00p | 1193 |
27/03/2017 | 1,000.00p | 1,019.00p | 998.53p | 1,010.50p | 3779 |
24/03/2017 | 1,004.00p | 1,019.40p | 1,001.00p | 1,010.00p | 91879 |
23/03/2017 | 1,000.00p | 1,019.00p | 995.00p | 1,014.00p | 33162 |
22/03/2017 | 998.00p | 1,004.17p | 990.00p | 998.00p | 34190 |
21/03/2017 | 1,017.00p | 1,020.00p | 988.00p | 1,013.00p | 7022 |
20/03/2017 | 1,000.00p | 1,020.00p | 983.00p | 1,005.00p | 1597 |
17/03/2017 | 1,000.00p | 1,008.63p | 980.00p | 998.00p | 20327 |
16/03/2017 | 985.00p | 992.37p | 975.00p | 989.00p | 7743 |
15/03/2017 | 980.00p | 985.00p | 978.00p | 985.00p | 4778 |
14/03/2017 | 999.00p | 999.00p | 978.31p | 980.00p | 6742 |
13/03/2017 | 999.00p | 999.00p | 975.00p | 987.50p | 9114 |
10/03/2017 | 999.00p | 999.00p | 980.00p | 991.00p | 5540 |
09/03/2017 | 994.00p | 1,000.00p | 986.50p | 993.25p | 108186 |
08/03/2017 | 993.50p | 1,000.00p | 985.46p | 994.00p | 14047 |
07/03/2017 | 989.00p | 990.50p | 980.00p | 990.50p | 1489 |
06/03/2017 | 990.00p | 990.00p | 966.31p | 981.75p | 6173 |
03/03/2017 | 1,000.00p | 1,000.00p | 978.00p | 992.50p | 6024 |
02/03/2017 | 999.00p | 999.00p | 980.00p | 999.00p | 3145 |
01/03/2017 | 990.00p | 999.00p | 966.59p | 999.00p | 15443 |
28/02/2017 | 990.00p | 990.00p | 982.00p | 985.00p | 3688 |
27/02/2017 | 996.00p | 996.00p | 981.25p | 982.00p | 2404 |
24/02/2017 | 999.00p | 999.00p | 981.00p | 987.00p | 2559 |
23/02/2017 | 985.00p | 987.50p | 985.00p | 987.50p | 107 |
22/02/2017 | 990.00p | 989.50p | 987.50p | 987.50p | 0 |
21/02/2017 | 990.00p | 990.00p | 985.00p | 989.50p | 1172 |
20/02/2017 | 983.00p | 1,000.00p | 983.00p | 990.00p | 6434 |
17/02/2017 | 975.00p | 990.00p | 975.00p | 981.00p | 3825 |
16/02/2017 | 1,000.00p | 1,000.00p | 982.50p | 991.50p | 2575 |
15/02/2017 | 992.00p | 999.00p | 976.50p | 989.50p | 12328 |
14/02/2017 | 1,010.00p | 1,010.00p | 990.00p | 1,000.00p | 6406 |
13/02/2017 | 985.00p | 1,000.00p | 985.00p | 1,000.00p | 13601 |
10/02/2017 | 990.00p | 1,009.00p | 986.00p | 1,009.00p | 10445 |
09/02/2017 | 1,015.00p | 1,015.00p | 990.00p | 1,006.00p | 767 |
08/02/2017 | 1,015.00p | 1,015.00p | 990.00p | 999.50p | 9802 |
07/02/2017 | 1,020.00p | 1,020.00p | 1,000.00p | 1,014.00p | 3062 |
06/02/2017 | 1,019.00p | 1,020.00p | 996.34p | 1,017.00p | 25797 |
03/02/2017 | 1,019.00p | 1,020.00p | 990.00p | 1,015.00p | 4442 |
02/02/2017 | 1,019.00p | 1,019.00p | 1,000.00p | 1,015.00p | 7560 |
01/02/2017 | 1,006.00p | 1,015.00p | 1,000.00p | 1,007.00p | 13547 |
31/01/2017 | 1,006.00p | 1,013.50p | 1,000.00p | 1,006.00p | 7019 |
30/01/2017 | 1,019.00p | 1,020.00p | 1,000.00p | 1,011.00p | 14907 |
27/01/2017 | 1,020.00p | 1,020.00p | 1,000.00p | 1,007.00p | 2412 |
26/01/2017 | 1,000.00p | 1,015.00p | 1,000.00p | 1,015.00p | 9217 |
25/01/2017 | 995.00p | 998.96p | 986.00p | 995.00p | 5462 |
24/01/2017 | 994.50p | 1,000.00p | 990.60p | 994.00p | 84011 |
23/01/2017 | 1,003.00p | 1,009.00p | 990.50p | 1,009.00p | 16922 |
20/01/2017 | 1,008.00p | 1,010.00p | 990.00p | 1,010.00p | 2132 |
19/01/2017 | 995.00p | 1,010.00p | 988.42p | 1,010.00p | 43453 |
18/01/2017 | 995.50p | 1,004.21p | 991.75p | 995.00p | 2022 |
17/01/2017 | 996.00p | 1,003.00p | 988.85p | 996.00p | 46367 |
16/01/2017 | 1,000.00p | 1,000.00p | 983.05p | 985.50p | 7818 |
13/01/2017 | 1,000.00p | 1,010.00p | 988.50p | 988.50p | 4612 |
12/01/2017 | 1,010.00p | 1,015.00p | 999.50p | 1,011.00p | 10819 |
11/01/2017 | 1,020.00p | 1,020.00p | 1,000.00p | 1,008.00p | 3952 |
10/01/2017 | 1,001.00p | 1,020.00p | 1,000.00p | 1,004.00p | 4490 |
09/01/2017 | 1,005.00p | 1,005.00p | 982.25p | 990.00p | 25140 |
06/01/2017 | 1,000.00p | 1,010.00p | 981.90p | 1,006.00p | 6170 |
05/01/2017 | 980.00p | 1,017.00p | 975.00p | 991.00p | 5595 |
04/01/2017 | 1,024.00p | 1,024.00p | 977.50p | 986.50p | 20851 |
03/01/2017 | 975.50p | 1,000.00p | 975.00p | 981.00p | 41130 |
30/12/2016 | 975.00p | 981.38p | 975.00p | 975.00p | 105 |
29/12/2016 | 981.00p | 995.00p | 975.00p | 978.00p | 3863 |
28/12/2016 | 1,040.00p | 1,040.00p | 981.00p | 990.50p | 843 |
23/12/2016 | 1,000.00p | 1,029.00p | 990.00p | 990.00p | 2320 |
22/12/2016 | 1,000.00p | 1,000.00p | 985.00p | 998.00p | 3114 |
21/12/2016 | 999.50p | 999.50p | 985.00p | 986.00p | 2083 |
20/12/2016 | 1,010.00p | 1,020.00p | 986.00p | 1,000.00p | 6576 |
19/12/2016 | 1,000.00p | 1,010.00p | 977.98p | 998.00p | 20877 |
16/12/2016 | 975.50p | 1,000.00p | 975.00p | 1,000.00p | 19945 |
15/12/2016 | 1,010.00p | 1,010.00p | 985.00p | 1,008.00p | 12904 |
14/12/2016 | 1,040.00p | 1,040.00p | 1,010.00p | 1,021.00p | 10163 |
13/12/2016 | 1,040.00p | 1,041.16p | 1,007.19p | 1,021.00p | 10350 |
12/12/2016 | 1,009.00p | 1,046.10p | 1,002.00p | 1,019.00p | 10278 |
09/12/2016 | 1,008.00p | 1,040.00p | 983.96p | 1,040.00p | 6444 |
08/12/2016 | 999.50p | 1,008.00p | 979.80p | 1,008.00p | 4061 |
07/12/2016 | 980.00p | 1,010.00p | 976.00p | 997.00p | 11935 |
06/12/2016 | 1,000.00p | 1,007.96p | 975.00p | 997.00p | 7421 |
05/12/2016 | 975.00p | 1,000.00p | 975.00p | 980.00p | 9297 |
02/12/2016 | 976.00p | 995.00p | 975.25p | 977.00p | 630214 |
01/12/2016 | 968.00p | 994.00p | 968.00p | 979.00p | 4097 |
30/11/2016 | 1,000.00p | 1,000.00p | 975.25p | 976.50p | 1538 |
29/11/2016 | 990.00p | 990.00p | 976.00p | 984.00p | 12799 |
28/11/2016 | 995.00p | 995.00p | 976.00p | 987.00p | 2914 |
25/11/2016 | 968.00p | 989.73p | 968.00p | 973.50p | 4681 |
24/11/2016 | 990.00p | 980.25p | 972.00p | 980.25p | 0 |
23/11/2016 | 990.00p | 995.15p | 960.00p | 972.00p | 4251 |
22/11/2016 | 990.00p | 995.15p | 978.00p | 985.50p | 3709 |
21/11/2016 | 990.00p | 999.50p | 985.00p | 986.00p | 3758 |
18/11/2016 | 1,000.00p | 1,000.00p | 971.93p | 992.50p | 8347 |
17/11/2016 | 999.50p | 1,000.00p | 990.00p | 990.00p | 6207 |
16/11/2016 | 1,000.00p | 1,006.00p | 990.00p | 995.00p | 10961 |
15/11/2016 | 989.00p | 999.50p | 980.00p | 982.00p | 991 |
14/11/2016 | 1,000.00p | 1,000.00p | 981.00p | 981.00p | 11612 |
11/11/2016 | 1,010.00p | 1,010.00p | 980.00p | 991.00p | 20780 |
10/11/2016 | 1,020.00p | 1,043.00p | 1,001.00p | 1,003.00p | 8113 |
09/11/2016 | 1,000.00p | 1,030.00p | 975.35p | 1,013.00p | 6615 |
08/11/2016 | 1,010.00p | 1,025.00p | 1,000.00p | 1,005.00p | 2226 |
07/11/2016 | 1,030.00p | 1,033.75p | 1,001.00p | 1,001.00p | 139572 |
04/11/2016 | 1,030.00p | 1,034.20p | 1,028.09p | 1,030.00p | 27552 |
03/11/2016 | 1,030.00p | 1,040.00p | 1,030.00p | 1,031.00p | 5689 |
02/11/2016 | 1,037.00p | 1,047.50p | 1,011.00p | 1,013.00p | 75521 |
01/11/2016 | 1,025.00p | 1,050.00p | 1,002.50p | 1,044.00p | 4890 |
31/10/2016 | 1,001.00p | 1,050.00p | 1,001.00p | 1,044.00p | 12214 |
28/10/2016 | 1,031.00p | 1,070.65p | 1,006.00p | 1,042.00p | 2789 |
27/10/2016 | 1,000.00p | 1,025.00p | 1,000.00p | 1,025.00p | 4116 |
26/10/2016 | 1,029.00p | 1,029.00p | 1,000.00p | 1,002.00p | 3027 |
25/10/2016 | 1,006.00p | 1,037.00p | 1,005.00p | 1,014.00p | 9165 |
24/10/2016 | 1,025.00p | 1,035.78p | 1,001.00p | 1,020.00p | 11291 |
21/10/2016 | 1,010.00p | 1,023.00p | 1,010.00p | 1,010.00p | 458 |
20/10/2016 | 1,031.00p | 1,042.24p | 1,021.00p | 1,031.00p | 1013 |
19/10/2016 | 1,029.00p | 1,080.90p | 1,025.00p | 1,026.00p | 7094 |
18/10/2016 | 1,030.00p | 1,040.00p | 1,021.00p | 1,040.00p | 7395 |
17/10/2016 | 1,040.00p | 1,040.00p | 1,025.00p | 1,030.00p | 12784 |
14/10/2016 | 1,025.00p | 1,040.00p | 1,021.00p | 1,025.00p | 5691 |
13/10/2016 | 1,030.00p | 1,045.00p | 1,001.00p | 1,001.00p | 5499 |
12/10/2016 | 1,099.00p | 1,099.00p | 1,046.00p | 1,056.00p | 92547 |
11/10/2016 | 1,030.00p | 1,045.00p | 1,030.00p | 1,045.00p | 3878 |
10/10/2016 | 1,025.00p | 1,049.00p | 1,025.00p | 1,032.00p | 18861 |
07/10/2016 | 1,060.00p | 1,060.00p | 1,034.84p | 1,049.00p | 3252 |
06/10/2016 | 1,050.00p | 1,070.00p | 1,031.00p | 1,031.00p | 18263 |
05/10/2016 | 1,050.00p | 1,099.00p | 1,015.00p | 1,015.00p | 7714 |
04/10/2016 | 1,078.00p | 1,125.00p | 1,034.45p | 1,048.00p | 28957 |
03/10/2016 | 1,040.00p | 1,070.00p | 1,040.00p | 1,070.00p | 9158 |
30/09/2016 | 1,050.00p | 1,052.10p | 1,001.00p | 1,050.00p | 6021 |
29/09/2016 | 1,029.00p | 1,064.28p | 1,029.00p | 1,050.00p | 5971 |
28/09/2016 | 1,050.00p | 1,050.00p | 1,025.00p | 1,050.00p | 2569 |
27/09/2016 | 1,050.00p | 1,050.00p | 1,020.00p | 1,050.00p | 16247 |
26/09/2016 | 1,050.00p | 1,060.00p | 993.40p | 1,045.00p | 565 |
23/09/2016 | 1,065.00p | 1,069.00p | 1,040.20p | 1,069.00p | 404 |
22/09/2016 | 1,065.00p | 1,065.00p | 1,043.00p | 1,049.00p | 2718 |
21/09/2016 | 1,060.00p | 1,060.00p | 1,040.00p | 1,043.00p | 3441 |
20/09/2016 | 1,060.00p | 1,069.00p | 1,024.00p | 1,041.00p | 11122 |
19/09/2016 | 1,058.00p | 1,058.00p | 1,020.00p | 1,058.00p | 8414 |
16/09/2016 | 1,010.00p | 1,058.00p | 1,005.80p | 1,058.00p | 18982 |
15/09/2016 | 1,060.00p | 1,060.00p | 1,010.00p | 1,058.00p | 2973 |
14/09/2016 | 1,050.00p | 1,050.00p | 1,015.00p | 1,050.00p | 3845 |
13/09/2016 | 1,015.00p | 1,059.00p | 1,015.00p | 1,059.00p | 174354 |
12/09/2016 | 1,000.00p | 1,040.00p | 1,000.00p | 1,040.00p | 111889 |
09/09/2016 | 1,060.00p | 1,060.00p | 1,014.75p | 1,020.00p | 7750 |
08/09/2016 | 1,025.00p | 1,030.00p | 975.00p | 1,025.00p | 8873 |
07/09/2016 | 1,040.00p | 1,050.00p | 1,021.00p | 1,048.00p | 75230 |
06/09/2016 | 1,050.00p | 1,050.00p | 967.00p | 1,024.00p | 6381 |
05/09/2016 | 1,050.00p | 1,050.00p | 1,021.00p | 1,030.00p | 3570 |
02/09/2016 | 1,065.00p | 1,065.00p | 981.00p | 1,019.00p | 11813 |
01/09/2016 | 1,000.00p | 1,025.00p | 975.00p | 1,023.00p | 34949 |
31/08/2016 | 1,025.00p | 1,025.00p | 1,000.00p | 1,012.50p | 2096 |
30/08/2016 | 1,025.00p | 1,025.00p | 980.00p | 1,004.00p | 3219 |
26/08/2016 | 1,024.00p | 1,024.00p | 975.00p | 1,022.00p | 757 |
25/08/2016 | 1,000.00p | 1,000.00p | 950.00p | 950.00p | 152 |
24/08/2016 | 995.00p | 999.00p | 975.00p | 999.00p | 4983 |
23/08/2016 | 975.00p | 975.00p | 975.00p | 975.00p | 472 |
22/08/2016 | 975.00p | 1,000.00p | 975.00p | 975.00p | 13107 |
19/08/2016 | 994.31p | 1,000.25p | 985.00p | 1,000.00p | 4361 |
18/08/2016 | 981.25p | 1,000.00p | 980.00p | 1,000.00p | 3918 |
17/08/2016 | 990.00p | 999.00p | 980.50p | 989.75p | 2430 |
16/08/2016 | 990.00p | 1,010.60p | 985.00p | 994.00p | 2141 |
15/08/2016 | 1,000.00p | 1,025.00p | 993.50p | 993.50p | 2419 |
12/08/2016 | 1,000.00p | 1,009.00p | 981.37p | 1,002.25p | 3702 |
11/08/2016 | 1,010.00p | 1,026.00p | 1,009.00p | 1,026.00p | 824 |
10/08/2016 | 1,000.00p | 1,001.00p | 990.00p | 1,000.00p | 4323 |
09/08/2016 | 1,053.00p | 1,053.00p | 991.59p | 1,022.00p | 2171 |
08/08/2016 | 1,030.00p | 1,030.00p | 996.75p | 1,022.00p | 2652 |
05/08/2016 | 975.00p | 1,033.00p | 975.00p | 1,033.00p | 5824 |
04/08/2016 | 970.00p | 1,000.00p | 961.00p | 970.00p | 7122 |
03/08/2016 | 960.00p | 993.00p | 960.00p | 971.00p | 3133 |
02/08/2016 | 1,000.00p | 1,000.00p | 975.50p | 976.00p | 3727 |
01/08/2016 | 1,000.00p | 1,000.00p | 975.10p | 998.00p | 15833 |
29/07/2016 | 995.00p | 995.00p | 975.50p | 986.00p | 4790 |
28/07/2016 | 980.00p | 1,000.00p | 975.00p | 976.00p | 254347 |
27/07/2016 | 1,000.00p | 1,010.00p | 981.50p | 982.00p | 6501 |
26/07/2016 | 999.00p | 999.00p | 965.75p | 975.00p | 4243 |
25/07/2016 | 968.50p | 985.00p | 968.50p | 968.50p | 1100 |
22/07/2016 | 959.00p | 980.00p | 955.50p | 961.00p | 3857 |
21/07/2016 | 975.00p | 990.00p | 950.98p | 989.00p | 4837 |
20/07/2016 | 987.63p | 990.50p | 950.50p | 990.50p | 1617 |
19/07/2016 | 999.00p | 999.00p | 960.00p | 999.00p | 4584 |
18/07/2016 | 980.00p | 1,000.00p | 980.00p | 980.00p | 7414 |
15/07/2016 | 959.00p | 987.50p | 955.00p | 960.00p | 724 |
14/07/2016 | 951.00p | 991.00p | 951.00p | 952.00p | 10817 |
13/07/2016 | 980.00p | 995.00p | 951.00p | 951.00p | 39551 |
12/07/2016 | 975.50p | 993.88p | 975.00p | 975.50p | 2199 |
11/07/2016 | 952.50p | 1,008.80p | 952.50p | 987.50p | 8753 |
08/07/2016 | 925.50p | 995.00p | 925.50p | 973.50p | 31753 |
07/07/2016 | 967.00p | 981.25p | 929.63p | 951.00p | 9833 |
06/07/2016 | 1,000.00p | 1,014.93p | 963.98p | 970.00p | 11123 |
05/07/2016 | 980.50p | 1,025.00p | 970.00p | 980.00p | 2036 |
*Close Price adjusted for both dividends and splits