Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/04/2017 | 1,200.00p | 1,228.00p | 1,199.16p | 1,217.00p | 1084192 |
11/04/2017 | 1,198.00p | 1,211.00p | 1,190.00p | 1,194.00p | 788382 |
10/04/2017 | 1,178.00p | 1,202.00p | 1,178.00p | 1,198.00p | 744039 |
07/04/2017 | 1,170.00p | 1,188.00p | 1,170.00p | 1,188.00p | 890991 |
06/04/2017 | 1,170.00p | 1,186.00p | 1,157.00p | 1,180.00p | 1004158 |
05/04/2017 | 1,186.00p | 1,198.00p | 1,184.00p | 1,194.00p | 1871726 |
04/04/2017 | 1,185.00p | 1,213.00p | 1,185.00p | 1,189.00p | 1210202 |
03/04/2017 | 1,196.00p | 1,211.00p | 1,195.00p | 1,198.00p | 1143545 |
31/03/2017 | 1,221.00p | 1,228.12p | 1,191.00p | 1,193.00p | 1374219 |
30/03/2017 | 1,231.00p | 1,234.00p | 1,220.00p | 1,228.00p | 771317 |
29/03/2017 | 1,227.00p | 1,236.00p | 1,220.00p | 1,231.00p | 699239 |
28/03/2017 | 1,222.00p | 1,230.00p | 1,216.00p | 1,228.00p | 575995 |
27/03/2017 | 1,230.00p | 1,234.00p | 1,214.00p | 1,223.00p | 691448 |
24/03/2017 | 1,240.00p | 1,244.00p | 1,233.00p | 1,235.00p | 751870 |
23/03/2017 | 1,218.00p | 1,262.00p | 1,218.00p | 1,243.00p | 908480 |
22/03/2017 | 1,255.00p | 1,255.00p | 1,220.00p | 1,229.00p | 1250577 |
21/03/2017 | 1,289.00p | 1,290.00p | 1,259.00p | 1,260.00p | 769432 |
20/03/2017 | 1,271.00p | 1,287.82p | 1,269.00p | 1,287.00p | 615063 |
17/03/2017 | 1,278.00p | 1,285.00p | 1,266.50p | 1,277.00p | 975011 |
16/03/2017 | 1,289.00p | 1,295.00p | 1,272.00p | 1,278.00p | 937551 |
15/03/2017 | 1,261.00p | 1,273.00p | 1,253.00p | 1,273.00p | 666536 |
14/03/2017 | 1,271.00p | 1,271.00p | 1,248.00p | 1,257.00p | 700368 |
13/03/2017 | 1,259.00p | 1,270.00p | 1,251.00p | 1,263.00p | 793593 |
10/03/2017 | 1,273.00p | 1,273.00p | 1,262.00p | 1,263.00p | 567108 |
09/03/2017 | 1,271.00p | 1,279.00p | 1,259.00p | 1,266.00p | 539161 |
08/03/2017 | 1,280.00p | 1,288.00p | 1,272.00p | 1,277.00p | 537820 |
07/03/2017 | 1,278.00p | 1,290.20p | 1,276.00p | 1,288.00p | 635897 |
06/03/2017 | 1,274.00p | 1,280.00p | 1,268.00p | 1,278.00p | 548630 |
03/03/2017 | 1,288.00p | 1,292.00p | 1,266.00p | 1,279.00p | 797723 |
02/03/2017 | 1,293.00p | 1,298.00p | 1,281.00p | 1,297.00p | 976809 |
01/03/2017 | 1,250.00p | 1,292.00p | 1,246.00p | 1,291.00p | 1097860 |
28/02/2017 | 1,251.00p | 1,270.00p | 1,234.00p | 1,241.00p | 1333801 |
27/02/2017 | 1,213.00p | 1,271.00p | 1,213.00p | 1,249.00p | 1652942 |
24/02/2017 | 1,184.00p | 1,221.00p | 1,166.00p | 1,211.00p | 1689157 |
23/02/2017 | 1,189.00p | 1,210.00p | 1,184.00p | 1,184.00p | 1391013 |
22/02/2017 | 1,230.00p | 1,238.00p | 1,192.00p | 1,193.00p | 1691378 |
21/02/2017 | 1,206.00p | 1,220.00p | 1,203.00p | 1,215.00p | 1030957 |
20/02/2017 | 1,214.00p | 1,227.60p | 1,208.00p | 1,210.00p | 853264 |
17/02/2017 | 1,237.00p | 1,241.00p | 1,209.00p | 1,218.00p | 572304 |
16/02/2017 | 1,229.00p | 1,232.00p | 1,214.00p | 1,229.00p | 573255 |
15/02/2017 | 1,221.00p | 1,234.00p | 1,219.00p | 1,232.00p | 528519 |
14/02/2017 | 1,210.00p | 1,227.00p | 1,204.00p | 1,221.00p | 1322329 |
13/02/2017 | 1,218.00p | 1,223.00p | 1,209.00p | 1,216.00p | 642279 |
10/02/2017 | 1,199.00p | 1,219.20p | 1,197.00p | 1,219.00p | 750130 |
09/02/2017 | 1,194.00p | 1,206.00p | 1,185.00p | 1,201.00p | 800517 |
08/02/2017 | 1,213.00p | 1,220.00p | 1,196.00p | 1,202.00p | 686689 |
07/02/2017 | 1,191.00p | 1,223.00p | 1,191.00p | 1,218.00p | 644551 |
06/02/2017 | 1,199.00p | 1,205.00p | 1,190.00p | 1,195.00p | 1170457 |
03/02/2017 | 1,187.00p | 1,206.00p | 1,177.00p | 1,202.00p | 1014371 |
02/02/2017 | 1,177.00p | 1,195.00p | 1,167.00p | 1,183.00p | 503439 |
01/02/2017 | 1,168.00p | 1,185.00p | 1,168.00p | 1,181.00p | 716343 |
31/01/2017 | 1,167.00p | 1,187.50p | 1,165.00p | 1,166.00p | 1002471 |
30/01/2017 | 1,168.00p | 1,180.00p | 1,164.00p | 1,170.00p | 669707 |
27/01/2017 | 1,180.00p | 1,191.00p | 1,172.00p | 1,177.00p | 795220 |
26/01/2017 | 1,152.00p | 1,208.00p | 1,152.00p | 1,176.00p | 1425116 |
25/01/2017 | 1,104.00p | 1,129.00p | 1,102.00p | 1,125.00p | 1454146 |
24/01/2017 | 1,073.00p | 1,105.00p | 1,053.44p | 1,098.00p | 589141 |
23/01/2017 | 1,082.00p | 1,096.00p | 1,080.00p | 1,086.00p | 435719 |
20/01/2017 | 1,081.00p | 1,092.14p | 1,075.00p | 1,092.00p | 519642 |
19/01/2017 | 1,066.00p | 1,088.00p | 1,059.00p | 1,082.00p | 563841 |
18/01/2017 | 1,073.00p | 1,074.00p | 1,062.00p | 1,071.00p | 738966 |
17/01/2017 | 1,087.00p | 1,087.00p | 1,064.00p | 1,070.00p | 820347 |
16/01/2017 | 1,090.00p | 1,097.00p | 1,087.00p | 1,094.00p | 336630 |
13/01/2017 | 1,083.00p | 1,096.00p | 1,076.00p | 1,096.00p | 362126 |
12/01/2017 | 1,078.00p | 1,087.00p | 1,069.00p | 1,084.00p | 747617 |
11/01/2017 | 1,059.00p | 1,079.00p | 1,053.00p | 1,076.00p | 756814 |
10/01/2017 | 1,070.00p | 1,072.00p | 1,059.00p | 1,068.00p | 960588 |
09/01/2017 | 1,073.00p | 1,075.00p | 1,060.00p | 1,065.00p | 399539 |
06/01/2017 | 1,040.00p | 1,070.00p | 1,040.00p | 1,070.00p | 922111 |
05/01/2017 | 1,045.00p | 1,053.00p | 1,040.00p | 1,053.00p | 380904 |
04/01/2017 | 1,043.00p | 1,045.00p | 1,038.00p | 1,042.00p | 252331 |
03/01/2017 | 1,048.00p | 1,055.00p | 1,024.88p | 1,042.00p | 511992 |
30/12/2016 | 1,031.00p | 1,040.00p | 1,025.00p | 1,040.00p | 171094 |
29/12/2016 | 1,029.00p | 1,039.00p | 1,025.00p | 1,036.00p | 415551 |
28/12/2016 | 1,020.00p | 1,038.00p | 1,020.00p | 1,038.00p | 411415 |
23/12/2016 | 1,016.00p | 1,030.00p | 1,016.00p | 1,024.00p | 149660 |
22/12/2016 | 1,020.00p | 1,024.00p | 1,015.00p | 1,024.00p | 249381 |
21/12/2016 | 1,004.00p | 1,021.00p | 1,004.00p | 1,020.00p | 393163 |
20/12/2016 | 1,015.00p | 1,020.66p | 1,008.00p | 1,011.00p | 391026 |
19/12/2016 | 1,004.00p | 1,021.00p | 1,004.00p | 1,013.00p | 439156 |
16/12/2016 | 1,021.00p | 1,026.00p | 1,005.00p | 1,009.00p | 1226922 |
15/12/2016 | 1,014.00p | 1,031.00p | 1,014.00p | 1,026.00p | 867513 |
14/12/2016 | 999.00p | 1,025.00p | 999.00p | 1,022.00p | 690595 |
13/12/2016 | 1,011.00p | 1,020.00p | 991.00p | 1,009.00p | 645452 |
12/12/2016 | 1,007.00p | 1,021.00p | 1,007.00p | 1,015.00p | 833926 |
09/12/2016 | 1,002.00p | 1,018.00p | 999.00p | 1,015.00p | 708580 |
08/12/2016 | 990.50p | 1,006.00p | 990.50p | 1,006.00p | 2058287 |
07/12/2016 | 987.50p | 992.50p | 974.00p | 992.50p | 1587961 |
06/12/2016 | 988.50p | 995.50p | 982.50p | 985.50p | 451912 |
05/12/2016 | 976.50p | 1,005.00p | 969.00p | 998.50p | 1023926 |
02/12/2016 | 993.50p | 1,000.00p | 984.00p | 988.50p | 1077541 |
01/12/2016 | 972.00p | 1,003.00p | 972.00p | 1,003.00p | 1874396 |
30/11/2016 | 957.50p | 974.50p | 952.50p | 970.00p | 2001692 |
29/11/2016 | 957.00p | 962.00p | 941.02p | 958.00p | 547387 |
28/11/2016 | 968.50p | 969.50p | 953.00p | 957.00p | 422912 |
25/11/2016 | 971.50p | 978.00p | 963.00p | 969.50p | 701863 |
24/11/2016 | 972.00p | 977.00p | 968.50p | 975.50p | 685409 |
23/11/2016 | 967.50p | 984.00p | 963.00p | 967.00p | 942947 |
22/11/2016 | 941.50p | 969.00p | 935.00p | 964.50p | 1066092 |
21/11/2016 | 938.50p | 941.50p | 927.00p | 934.50p | 720288 |
18/11/2016 | 954.50p | 954.50p | 932.00p | 938.00p | 961218 |
17/11/2016 | 934.00p | 951.50p | 924.00p | 948.00p | 977143 |
16/11/2016 | 906.00p | 920.00p | 902.00p | 914.00p | 684040 |
15/11/2016 | 913.50p | 919.50p | 902.50p | 914.00p | 697867 |
14/11/2016 | 924.00p | 934.00p | 908.00p | 911.00p | 910519 |
11/11/2016 | 954.00p | 961.00p | 899.50p | 915.50p | 1312346 |
10/11/2016 | 941.00p | 1,002.33p | 941.00p | 977.00p | 1334608 |
09/11/2016 | 919.50p | 971.00p | 891.50p | 969.00p | 983244 |
08/11/2016 | 930.50p | 948.50p | 919.00p | 948.00p | 1442874 |
07/11/2016 | 958.00p | 961.00p | 928.50p | 934.00p | 977105 |
04/11/2016 | 965.00p | 967.60p | 931.00p | 948.00p | 1191618 |
03/11/2016 | 975.00p | 982.50p | 963.05p | 969.50p | 759484 |
02/11/2016 | 980.00p | 981.00p | 968.72p | 975.00p | 603733 |
01/11/2016 | 991.00p | 994.40p | 976.50p | 981.50p | 847105 |
31/10/2016 | 986.50p | 996.50p | 981.50p | 994.00p | 1317607 |
28/10/2016 | 981.00p | 992.00p | 978.34p | 989.00p | 453805 |
27/10/2016 | 991.00p | 1,000.00p | 981.50p | 986.50p | 501286 |
26/10/2016 | 1,004.00p | 1,004.40p | 977.36p | 995.00p | 654210 |
25/10/2016 | 1,033.00p | 1,035.00p | 1,006.00p | 1,009.00p | 624726 |
24/10/2016 | 1,028.00p | 1,044.00p | 1,019.80p | 1,031.00p | 497730 |
21/10/2016 | 1,027.00p | 1,032.00p | 1,023.00p | 1,026.00p | 646745 |
20/10/2016 | 1,072.00p | 1,072.00p | 1,028.00p | 1,030.00p | 764059 |
19/10/2016 | 1,075.00p | 1,075.00p | 1,058.00p | 1,074.00p | 458553 |
18/10/2016 | 1,065.00p | 1,078.00p | 1,065.00p | 1,075.00p | 647448 |
17/10/2016 | 1,064.00p | 1,071.20p | 1,062.00p | 1,066.00p | 444258 |
14/10/2016 | 1,072.00p | 1,080.00p | 1,066.00p | 1,071.00p | 630000 |
13/10/2016 | 1,070.00p | 1,079.00p | 1,066.00p | 1,072.00p | 542341 |
12/10/2016 | 1,095.00p | 1,096.00p | 1,075.00p | 1,077.00p | 690928 |
11/10/2016 | 1,096.00p | 1,107.00p | 1,096.00p | 1,098.00p | 468938 |
10/10/2016 | 1,123.00p | 1,123.00p | 1,100.00p | 1,100.00p | 1364029 |
07/10/2016 | 1,120.00p | 1,123.00p | 1,105.00p | 1,110.00p | 645942 |
06/10/2016 | 1,116.00p | 1,127.00p | 1,115.00p | 1,117.00p | 531958 |
05/10/2016 | 1,121.00p | 1,127.00p | 1,116.00p | 1,118.00p | 554170 |
04/10/2016 | 1,091.00p | 1,138.00p | 1,091.00p | 1,129.00p | 1168560 |
03/10/2016 | 1,073.00p | 1,096.00p | 1,073.00p | 1,091.00p | 582316 |
30/09/2016 | 1,053.00p | 1,075.00p | 1,044.00p | 1,074.00p | 814233 |
29/09/2016 | 1,052.00p | 1,076.00p | 1,051.00p | 1,065.00p | 498216 |
28/09/2016 | 1,034.00p | 1,051.00p | 1,034.00p | 1,046.00p | 425619 |
27/09/2016 | 1,063.00p | 1,063.00p | 1,021.00p | 1,038.00p | 754176 |
26/09/2016 | 1,064.00p | 1,065.00p | 1,050.00p | 1,053.00p | 599854 |
23/09/2016 | 1,087.00p | 1,087.00p | 1,072.00p | 1,074.00p | 311571 |
22/09/2016 | 1,092.00p | 1,097.00p | 1,081.00p | 1,086.00p | 641510 |
21/09/2016 | 1,085.00p | 1,089.46p | 1,074.00p | 1,082.00p | 416492 |
20/09/2016 | 1,065.00p | 1,091.00p | 1,065.00p | 1,082.00p | 764192 |
19/09/2016 | 1,076.00p | 1,086.00p | 1,076.00p | 1,084.00p | 441710 |
16/09/2016 | 1,073.00p | 1,087.00p | 1,067.20p | 1,071.00p | 858707 |
15/09/2016 | 1,067.00p | 1,080.00p | 1,063.00p | 1,077.00p | 736116 |
14/09/2016 | 1,073.00p | 1,086.00p | 1,071.76p | 1,076.00p | 438583 |
13/09/2016 | 1,078.00p | 1,089.73p | 1,069.00p | 1,070.00p | 580549 |
12/09/2016 | 1,077.00p | 1,087.00p | 1,062.72p | 1,073.00p | 643110 |
09/09/2016 | 1,097.00p | 1,103.00p | 1,094.00p | 1,100.00p | 451527 |
08/09/2016 | 1,094.00p | 1,111.00p | 1,093.00p | 1,103.00p | 509364 |
07/09/2016 | 1,090.00p | 1,100.00p | 1,088.00p | 1,097.00p | 359762 |
06/09/2016 | 1,091.00p | 1,095.00p | 1,087.00p | 1,090.00p | 477966 |
05/09/2016 | 1,082.00p | 1,092.00p | 1,070.39p | 1,085.00p | 417775 |
02/09/2016 | 1,061.00p | 1,087.00p | 1,061.00p | 1,083.00p | 482378 |
01/09/2016 | 1,060.00p | 1,066.00p | 1,056.00p | 1,061.00p | 495426 |
31/08/2016 | 1,060.00p | 1,077.00p | 1,056.00p | 1,057.00p | 568039 |
30/08/2016 | 1,066.00p | 1,074.00p | 1,057.00p | 1,060.00p | 322702 |
26/08/2016 | 1,057.00p | 1,075.00p | 1,056.08p | 1,070.00p | 175590 |
25/08/2016 | 1,070.00p | 1,071.00p | 1,055.90p | 1,063.00p | 519467 |
24/08/2016 | 1,066.00p | 1,090.76p | 1,062.00p | 1,075.00p | 365471 |
23/08/2016 | 1,071.00p | 1,076.00p | 1,061.15p | 1,074.00p | 487945 |
22/08/2016 | 1,080.00p | 1,080.00p | 1,056.00p | 1,066.00p | 727153 |
19/08/2016 | 1,093.00p | 1,096.00p | 1,077.00p | 1,085.00p | 333587 |
18/08/2016 | 1,074.00p | 1,098.00p | 1,069.00p | 1,095.00p | 877315 |
17/08/2016 | 1,071.00p | 1,071.00p | 1,047.00p | 1,050.00p | 382494 |
16/08/2016 | 1,075.00p | 1,088.09p | 1,063.00p | 1,064.00p | 569378 |
15/08/2016 | 1,072.00p | 1,089.00p | 1,071.00p | 1,075.00p | 236785 |
12/08/2016 | 1,074.00p | 1,089.00p | 1,069.80p | 1,077.00p | 240738 |
11/08/2016 | 1,070.00p | 1,075.20p | 1,060.00p | 1,074.00p | 589389 |
10/08/2016 | 1,059.00p | 1,091.00p | 1,059.00p | 1,082.00p | 545264 |
09/08/2016 | 1,051.00p | 1,070.00p | 1,051.00p | 1,068.00p | 402712 |
08/08/2016 | 1,054.00p | 1,065.28p | 1,050.00p | 1,054.00p | 349465 |
05/08/2016 | 1,034.00p | 1,060.00p | 1,034.00p | 1,054.00p | 594053 |
04/08/2016 | 1,014.00p | 1,041.00p | 1,011.00p | 1,032.00p | 522710 |
03/08/2016 | 1,024.00p | 1,026.00p | 1,003.00p | 1,014.00p | 1070618 |
02/08/2016 | 1,065.00p | 1,073.00p | 1,020.00p | 1,023.00p | 1413282 |
01/08/2016 | 1,072.00p | 1,080.00p | 1,059.00p | 1,062.00p | 620410 |
29/07/2016 | 1,050.00p | 1,082.00p | 1,047.00p | 1,072.00p | 1510176 |
28/07/2016 | 1,040.00p | 1,054.00p | 1,028.00p | 1,035.00p | 977606 |
27/07/2016 | 1,014.00p | 1,048.00p | 1,014.00p | 1,040.00p | 563877 |
26/07/2016 | 1,011.00p | 1,017.00p | 1,000.00p | 1,015.00p | 416828 |
25/07/2016 | 1,010.00p | 1,017.00p | 1,004.00p | 1,009.00p | 481748 |
22/07/2016 | 1,006.00p | 1,013.00p | 1,001.00p | 1,008.00p | 302071 |
21/07/2016 | 986.50p | 1,017.00p | 981.00p | 1,009.00p | 650405 |
20/07/2016 | 1,001.00p | 1,010.00p | 996.50p | 1,002.00p | 560595 |
19/07/2016 | 998.50p | 1,004.00p | 981.50p | 1,003.00p | 791513 |
18/07/2016 | 998.00p | 1,014.00p | 996.00p | 996.50p | 454718 |
15/07/2016 | 993.50p | 1,008.00p | 987.00p | 1,001.00p | 577368 |
14/07/2016 | 997.50p | 1,006.00p | 990.00p | 1,002.00p | 601142 |
13/07/2016 | 1,005.00p | 1,018.00p | 912.55p | 994.50p | 873118 |
12/07/2016 | 982.00p | 1,013.00p | 982.00p | 1,008.00p | 767441 |
11/07/2016 | 954.00p | 984.00p | 954.00p | 981.50p | 836445 |
08/07/2016 | 939.50p | 977.50p | 933.50p | 975.00p | 844137 |
07/07/2016 | 919.00p | 946.00p | 919.00p | 938.50p | 1142581 |
06/07/2016 | 937.00p | 943.50p | 912.50p | 919.50p | 1368469 |
05/07/2016 | 967.50p | 974.00p | 931.50p | 938.50p | 1079517 |
04/07/2016 | 990.50p | 996.50p | 962.50p | 969.00p | 787895 |
01/07/2016 | 969.00p | 990.50p | 961.50p | 990.50p | 756791 |
*Close Price adjusted for both dividends and splits