Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/03/2017 | 926.09p | 962.41p | 926.09p | 962.41p | 1062 |
24/03/2017 | 944.25p | 944.25p | 907.93p | 944.25p | 158 |
23/03/2017 | 944.25p | 972.94p | 944.25p | 944.25p | 25106 |
22/03/2017 | 962.41p | 962.41p | 908.66p | 944.25p | 817 |
21/03/2017 | 962.41p | 980.56p | 944.25p | 962.41p | 2501 |
20/03/2017 | 1,016.88p | 1,016.88p | 951.51p | 962.41p | 569 |
17/03/2017 | 1,016.88p | 1,016.88p | 1,016.88p | 1,016.88p | 0 |
16/03/2017 | 1,016.88p | 1,016.88p | 984.56p | 1,016.88p | 253 |
15/03/2017 | 1,016.88p | 1,016.88p | 1,016.88p | 1,016.88p | 0 |
14/03/2017 | 1,016.88p | 1,016.88p | 980.57p | 1,016.88p | 41 |
13/03/2017 | 1,016.88p | 1,020.51p | 984.56p | 1,016.88p | 207 |
10/03/2017 | 1,016.88p | 1,016.88p | 1,016.88p | 1,016.88p | 0 |
09/03/2017 | 1,016.88p | 1,016.88p | 984.56p | 1,016.88p | 6 |
08/03/2017 | 1,053.20p | 1,053.20p | 1,016.88p | 1,016.88p | 1036 |
07/03/2017 | 1,053.20p | 1,071.36p | 1,053.20p | 1,053.20p | 0 |
06/03/2017 | 1,035.04p | 1,056.83p | 1,035.04p | 1,053.20p | 330 |
03/03/2017 | 1,053.20p | 1,053.20p | 998.72p | 1,053.20p | 199 |
02/03/2017 | 1,053.20p | 1,067.72p | 1,016.89p | 1,053.20p | 153 |
01/03/2017 | 1,053.20p | 1,069.54p | 1,053.20p | 1,053.20p | 140 |
28/02/2017 | 1,053.20p | 1,053.20p | 1,017.61p | 1,053.20p | 17 |
27/02/2017 | 1,053.20p | 1,087.34p | 1,020.91p | 1,053.20p | 1190 |
24/02/2017 | 1,053.20p | 1,053.20p | 1,018.73p | 1,053.20p | 32 |
23/02/2017 | 1,053.20p | 1,053.20p | 1,053.20p | 1,053.20p | 0 |
22/02/2017 | 1,053.20p | 1,053.20p | 1,018.73p | 1,053.20p | 76 |
21/02/2017 | 1,053.20p | 1,053.20p | 1,018.73p | 1,053.20p | 1 |
20/02/2017 | 1,053.20p | 1,067.36p | 1,016.89p | 1,053.20p | 468 |
17/02/2017 | 1,053.20p | 1,053.20p | 1,053.20p | 1,053.20p | 0 |
16/02/2017 | 1,053.20p | 1,067.36p | 1,053.20p | 1,053.20p | 9 |
15/02/2017 | 1,053.20p | 1,069.54p | 1,016.88p | 1,053.20p | 765 |
14/02/2017 | 1,053.20p | 1,053.20p | 1,020.88p | 1,053.20p | 291 |
13/02/2017 | 1,053.20p | 1,089.15p | 1,020.88p | 1,053.20p | 332 |
10/02/2017 | 1,125.83p | 1,141.81p | 1,016.89p | 1,053.20p | 281 |
09/02/2017 | 1,143.99p | 1,143.99p | 1,071.36p | 1,125.83p | 2257 |
08/02/2017 | 1,143.99p | 1,143.99p | 1,105.86p | 1,143.99p | 7 |
07/02/2017 | 1,125.83p | 1,162.15p | 1,125.83p | 1,143.99p | 606 |
06/02/2017 | 1,125.83p | 1,142.18p | 1,089.52p | 1,125.83p | 1159 |
03/02/2017 | 1,162.15p | 1,162.15p | 1,089.52p | 1,125.83p | 963 |
02/02/2017 | 1,216.63p | 1,216.63p | 1,125.83p | 1,162.15p | 692 |
01/02/2017 | 1,216.63p | 1,216.63p | 1,198.47p | 1,216.63p | 275 |
31/01/2017 | 1,216.63p | 1,229.34p | 1,216.63p | 1,216.63p | 228 |
30/01/2017 | 1,216.63p | 1,229.34p | 1,165.78p | 1,216.63p | 564 |
27/01/2017 | 1,162.15p | 1,234.42p | 1,162.15p | 1,216.63p | 4191 |
26/01/2017 | 1,162.15p | 1,162.15p | 1,162.15p | 1,162.15p | 0 |
25/01/2017 | 1,180.31p | 1,180.31p | 1,125.84p | 1,162.15p | 66 |
24/01/2017 | 1,180.31p | 1,230.25p | 1,125.84p | 1,180.31p | 87 |
23/01/2017 | 1,216.63p | 1,267.47p | 1,147.63p | 1,180.31p | 2635 |
20/01/2017 | 1,162.15p | 1,162.15p | 1,154.89p | 1,162.15p | 55 |
19/01/2017 | 1,162.15p | 1,162.15p | 1,125.83p | 1,162.15p | 14 |
18/01/2017 | 1,162.15p | 1,162.15p | 1,162.15p | 1,162.15p | 0 |
17/01/2017 | 1,162.15p | 1,162.15p | 1,162.15p | 1,162.15p | 28 |
16/01/2017 | 1,162.15p | 1,198.47p | 1,125.83p | 1,162.15p | 134 |
13/01/2017 | 1,180.31p | 1,234.79p | 1,125.83p | 1,162.15p | 4243 |
12/01/2017 | 1,162.15p | 1,271.10p | 1,162.15p | 1,180.31p | 2165 |
11/01/2017 | 1,071.36p | 1,162.15p | 1,071.36p | 1,162.15p | 658 |
10/01/2017 | 1,035.04p | 1,125.83p | 985.11p | 1,071.36p | 1161 |
09/01/2017 | 1,016.88p | 1,089.52p | 944.25p | 1,035.04p | 4356 |
06/01/2017 | 980.56p | 1,016.88p | 969.31p | 1,016.88p | 413 |
05/01/2017 | 980.56p | 980.56p | 969.31p | 980.56p | 83 |
04/01/2017 | 998.72p | 998.72p | 926.09p | 980.56p | 381 |
03/01/2017 | 998.72p | 998.72p | 995.09p | 998.72p | 28 |
30/12/2016 | 1,016.88p | 1,016.88p | 944.25p | 980.56p | 705 |
29/12/2016 | 1,035.04p | 1,035.04p | 980.56p | 1,016.88p | 129 |
28/12/2016 | 1,035.04p | 1,035.04p | 1,035.04p | 1,035.04p | 0 |
23/12/2016 | 1,035.04p | 1,053.20p | 1,035.04p | 1,035.04p | 0 |
22/12/2016 | 1,035.04p | 1,035.04p | 1,031.41p | 1,035.04p | 2 |
21/12/2016 | 1,035.04p | 1,035.04p | 1,035.04p | 1,035.04p | 0 |
20/12/2016 | 1,035.04p | 1,035.04p | 980.56p | 1,035.04p | 18 |
19/12/2016 | 1,035.04p | 1,035.04p | 1,035.04p | 1,035.04p | 0 |
16/12/2016 | 1,035.04p | 1,035.04p | 1,031.41p | 1,035.04p | 61 |
15/12/2016 | 1,035.04p | 1,053.20p | 1,035.04p | 1,035.04p | 0 |
14/12/2016 | 1,035.04p | 1,053.20p | 1,035.04p | 1,053.20p | 0 |
13/12/2016 | 1,035.04p | 1,035.04p | 1,035.04p | 1,035.04p | 0 |
12/12/2016 | 1,035.04p | 1,035.04p | 944.25p | 1,035.04p | 371 |
09/12/2016 | 1,053.20p | 1,053.20p | 1,035.04p | 1,035.04p | 0 |
08/12/2016 | 1,053.20p | 1,053.20p | 1,053.20p | 1,053.20p | 0 |
07/12/2016 | 1,071.36p | 1,091.33p | 1,016.89p | 1,053.20p | 512 |
06/12/2016 | 1,180.31p | 1,198.47p | 1,089.52p | 1,107.67p | 1086 |
05/12/2016 | 1,180.31p | 1,198.46p | 1,125.83p | 1,180.31p | 259 |
02/12/2016 | 1,180.31p | 1,198.46p | 1,180.31p | 1,180.31p | 20 |
01/12/2016 | 1,180.31p | 1,183.03p | 1,180.31p | 1,180.31p | 203 |
30/11/2016 | 1,180.31p | 1,180.31p | 1,180.31p | 1,180.31p | 0 |
29/11/2016 | 1,180.31p | 1,207.55p | 1,125.83p | 1,180.31p | 15 |
28/11/2016 | 1,180.31p | 1,180.31p | 1,180.31p | 1,180.31p | 0 |
25/11/2016 | 1,180.31p | 1,180.31p | 1,125.83p | 1,180.31p | 207 |
24/11/2016 | 1,180.31p | 1,180.31p | 1,129.86p | 1,180.31p | 151 |
23/11/2016 | 1,180.31p | 1,180.31p | 1,180.31p | 1,180.31p | 0 |
22/11/2016 | 1,180.31p | 1,180.31p | 1,180.31p | 1,180.31p | 0 |
21/11/2016 | 1,180.31p | 1,180.31p | 1,180.31p | 1,180.31p | 0 |
18/11/2016 | 1,180.31p | 1,180.31p | 1,180.31p | 1,180.31p | 0 |
17/11/2016 | 1,180.31p | 1,180.31p | 1,180.31p | 1,180.31p | 0 |
16/11/2016 | 1,180.31p | 1,180.31p | 1,180.31p | 1,180.31p | 0 |
15/11/2016 | 1,180.31p | 1,180.31p | 1,180.31p | 1,180.31p | 0 |
14/11/2016 | 1,180.31p | 1,180.31p | 1,180.31p | 1,180.31p | 0 |
11/11/2016 | 1,180.31p | 1,212.99p | 1,180.31p | 1,180.31p | 40 |
10/11/2016 | 1,180.31p | 1,198.46p | 1,129.86p | 1,180.31p | 291 |
09/11/2016 | 1,180.31p | 1,198.46p | 1,180.31p | 1,180.31p | 7 |
08/11/2016 | 1,180.31p | 1,216.63p | 1,180.31p | 1,198.47p | 246 |
07/11/2016 | 1,180.31p | 1,180.31p | 1,180.31p | 1,180.31p | 0 |
04/11/2016 | 1,180.31p | 1,216.26p | 1,180.31p | 1,180.31p | 192 |
03/11/2016 | 1,198.47p | 1,198.47p | 1,125.83p | 1,198.47p | 50 |
02/11/2016 | 1,216.63p | 1,216.63p | 1,162.15p | 1,198.47p | 264 |
01/11/2016 | 1,234.79p | 1,234.79p | 1,165.78p | 1,216.63p | 24 |
31/10/2016 | 1,234.79p | 1,234.79p | 1,165.78p | 1,234.79p | 150 |
28/10/2016 | 1,234.79p | 1,234.79p | 1,234.79p | 1,234.79p | 0 |
27/10/2016 | 1,234.79p | 1,234.79p | 1,198.47p | 1,234.79p | 306 |
26/10/2016 | 1,234.79p | 1,234.79p | 1,234.79p | 1,234.79p | 0 |
25/10/2016 | 1,234.79p | 1,234.79p | 1,234.79p | 1,234.79p | 0 |
24/10/2016 | 1,234.79p | 1,307.42p | 1,125.83p | 1,234.79p | 554 |
21/10/2016 | 1,252.94p | 1,252.94p | 1,198.47p | 1,234.79p | 151 |
20/10/2016 | 1,252.94p | 1,252.94p | 1,198.47p | 1,252.94p | 17 |
19/10/2016 | 1,252.94p | 1,263.84p | 1,162.15p | 1,252.94p | 1195 |
18/10/2016 | 1,252.94p | 1,267.10p | 1,210.56p | 1,252.94p | 90 |
17/10/2016 | 1,252.94p | 1,267.47p | 1,214.81p | 1,252.94p | 424 |
14/10/2016 | 1,234.79p | 1,334.66p | 1,209.37p | 1,252.94p | 7134 |
13/10/2016 | 1,216.63p | 1,234.79p | 1,162.15p | 1,216.63p | 5486 |
12/10/2016 | 1,234.79p | 1,234.79p | 1,125.83p | 1,216.63p | 1694 |
11/10/2016 | 1,307.42p | 1,307.42p | 1,162.15p | 1,234.79p | 1669 |
10/10/2016 | 1,307.42p | 1,361.86p | 1,234.79p | 1,307.42p | 2124 |
07/10/2016 | 1,216.63p | 1,398.20p | 1,216.63p | 1,307.42p | 3244 |
06/10/2016 | 1,216.63p | 1,271.10p | 1,216.63p | 1,216.63p | 2 |
05/10/2016 | 1,089.52p | 1,271.10p | 1,071.36p | 1,216.63p | 2211 |
04/10/2016 | 1,089.52p | 1,162.15p | 1,031.41p | 1,089.52p | 461 |
03/10/2016 | 1,053.20p | 1,162.15p | 1,016.89p | 1,089.52p | 515 |
30/09/2016 | 1,216.63p | 1,216.63p | 980.56p | 1,053.20p | 3152 |
29/09/2016 | 1,234.79p | 1,252.94p | 1,162.15p | 1,216.63p | 221 |
28/09/2016 | 1,307.42p | 1,307.42p | 1,206.46p | 1,234.79p | 423 |
27/09/2016 | 1,307.42p | 1,341.92p | 1,307.42p | 1,307.42p | 69 |
26/09/2016 | 1,325.58p | 1,361.90p | 1,271.10p | 1,307.42p | 255 |
23/09/2016 | 1,380.05p | 1,380.05p | 1,198.47p | 1,325.58p | 449 |
22/09/2016 | 1,380.05p | 1,387.32p | 1,380.05p | 1,380.05p | 1 |
21/09/2016 | 1,380.05p | 1,416.37p | 1,380.05p | 1,380.05p | 17 |
20/09/2016 | 1,380.05p | 1,380.05p | 1,307.42p | 1,380.05p | 55 |
19/09/2016 | 1,380.05p | 1,380.05p | 1,380.05p | 1,380.05p | 0 |
16/09/2016 | 1,380.05p | 1,380.05p | 1,307.42p | 1,380.05p | 318 |
15/09/2016 | 1,398.21p | 1,398.21p | 1,343.74p | 1,380.05p | 138 |
14/09/2016 | 1,416.37p | 1,416.37p | 1,380.05p | 1,398.21p | 98 |
13/09/2016 | 1,416.37p | 1,416.37p | 1,400.03p | 1,416.37p | 7 |
12/09/2016 | 1,416.37p | 1,416.37p | 1,416.37p | 1,416.37p | 0 |
09/09/2016 | 1,416.37p | 1,416.37p | 1,416.37p | 1,416.37p | 0 |
08/09/2016 | 1,416.37p | 1,434.53p | 1,400.03p | 1,416.37p | 149 |
07/09/2016 | 1,416.37p | 1,452.69p | 1,416.37p | 1,416.37p | 449 |
06/09/2016 | 1,416.37p | 1,416.37p | 1,416.37p | 1,416.37p | 0 |
05/09/2016 | 1,416.37p | 1,416.37p | 1,380.05p | 1,416.37p | 20 |
02/09/2016 | 1,416.37p | 1,416.37p | 1,380.05p | 1,416.37p | 101 |
01/09/2016 | 1,416.37p | 1,416.37p | 1,380.05p | 1,416.37p | 330 |
31/08/2016 | 1,416.37p | 1,416.37p | 1,416.37p | 1,416.37p | 138 |
30/08/2016 | 1,416.37p | 1,416.37p | 1,416.37p | 1,416.37p | 1 |
26/08/2016 | 1,416.37p | 1,416.37p | 1,416.37p | 1,416.37p | 0 |
25/08/2016 | 1,416.37p | 1,416.37p | 1,380.05p | 1,416.37p | 9 |
24/08/2016 | 1,416.37p | 1,416.37p | 1,416.37p | 1,416.37p | 53 |
23/08/2016 | 1,416.37p | 1,416.37p | 1,416.37p | 1,416.37p | 1156 |
22/08/2016 | 1,416.37p | 1,416.37p | 1,380.05p | 1,416.37p | 39 |
19/08/2016 | 1,416.37p | 1,416.37p | 1,380.05p | 1,416.37p | 181 |
18/08/2016 | 1,416.37p | 1,416.37p | 1,416.37p | 1,416.37p | 248 |
17/08/2016 | 1,416.37p | 1,416.37p | 1,380.05p | 1,416.37p | 321 |
16/08/2016 | 1,416.37p | 1,416.37p | 1,416.37p | 1,416.37p | 0 |
15/08/2016 | 1,416.37p | 1,416.37p | 1,416.37p | 1,416.37p | 0 |
12/08/2016 | 1,416.37p | 1,416.37p | 1,416.37p | 1,416.37p | 0 |
11/08/2016 | 1,416.37p | 1,452.69p | 1,416.37p | 1,416.37p | 413 |
10/08/2016 | 1,416.37p | 1,452.69p | 1,398.21p | 1,416.37p | 612 |
09/08/2016 | 1,416.37p | 1,416.37p | 1,416.37p | 1,416.37p | 0 |
08/08/2016 | 1,416.37p | 1,416.37p | 1,416.37p | 1,416.37p | 0 |
05/08/2016 | 1,416.37p | 1,416.37p | 1,416.37p | 1,416.37p | 0 |
04/08/2016 | 1,416.37p | 1,416.37p | 1,416.37p | 1,416.37p | 0 |
03/08/2016 | 1,416.37p | 1,445.42p | 1,380.05p | 1,416.37p | 676 |
02/08/2016 | 1,416.37p | 1,416.37p | 1,380.05p | 1,416.37p | 5 |
01/08/2016 | 1,416.37p | 1,416.37p | 1,380.05p | 1,416.37p | 262 |
29/07/2016 | 1,416.37p | 1,434.53p | 1,416.37p | 1,416.37p | 83 |
28/07/2016 | 1,434.53p | 1,434.53p | 1,361.90p | 1,416.37p | 606 |
27/07/2016 | 1,434.53p | 1,434.53p | 1,434.53p | 1,434.53p | 0 |
26/07/2016 | 1,434.53p | 1,434.53p | 1,434.53p | 1,434.53p | 0 |
25/07/2016 | 1,434.53p | 1,452.69p | 1,416.37p | 1,434.53p | 161 |
22/07/2016 | 1,416.37p | 1,452.68p | 1,380.06p | 1,434.53p | 315 |
21/07/2016 | 1,416.37p | 1,416.37p | 1,380.05p | 1,416.37p | 220 |
20/07/2016 | 1,416.37p | 1,416.37p | 1,381.87p | 1,416.37p | 55 |
19/07/2016 | 1,361.90p | 1,452.69p | 1,343.74p | 1,416.37p | 4134 |
18/07/2016 | 1,361.90p | 1,361.90p | 1,361.90p | 1,361.90p | 0 |
15/07/2016 | 1,307.42p | 1,380.05p | 1,307.42p | 1,361.90p | 981 |
14/07/2016 | 1,307.42p | 1,338.29p | 1,307.42p | 1,307.42p | 28 |
13/07/2016 | 1,307.42p | 1,343.74p | 1,307.42p | 1,307.42p | 633 |
12/07/2016 | 1,307.42p | 1,307.42p | 1,291.08p | 1,307.42p | 68 |
11/07/2016 | 1,307.42p | 1,338.29p | 1,307.42p | 1,307.42p | 38 |
08/07/2016 | 1,289.26p | 1,307.42p | 1,271.10p | 1,307.42p | 497 |
07/07/2016 | 1,307.42p | 1,307.42p | 1,271.11p | 1,289.26p | 30 |
06/07/2016 | 1,307.42p | 1,307.42p | 1,271.11p | 1,307.42p | 21 |
05/07/2016 | 1,307.42p | 1,338.29p | 1,271.11p | 1,307.42p | 91 |
04/07/2016 | 1,307.42p | 1,339.38p | 1,271.10p | 1,307.42p | 179 |
01/07/2016 | 1,307.42p | 1,307.42p | 1,307.42p | 1,307.42p | 0 |
30/06/2016 | 1,307.42p | 1,340.11p | 1,307.42p | 1,307.42p | 138 |
29/06/2016 | 1,307.42p | 1,340.11p | 1,307.42p | 1,307.42p | 96 |
28/06/2016 | 1,307.42p | 1,341.92p | 1,307.42p | 1,307.42p | 435 |
27/06/2016 | 1,289.26p | 1,343.73p | 1,271.10p | 1,307.42p | 560 |
24/06/2016 | 1,271.10p | 1,343.73p | 1,234.79p | 1,289.26p | 1159 |
23/06/2016 | 1,416.37p | 1,416.37p | 1,343.74p | 1,380.05p | 188 |
22/06/2016 | 1,416.37p | 1,461.77p | 1,380.05p | 1,416.37p | 1378 |
21/06/2016 | 1,361.90p | 1,416.37p | 1,307.78p | 1,416.37p | 358 |
20/06/2016 | 1,343.74p | 1,369.16p | 1,343.74p | 1,361.90p | 156 |
17/06/2016 | 1,325.58p | 1,325.58p | 1,307.78p | 1,325.58p | 28 |
16/06/2016 | 1,343.74p | 1,361.90p | 1,325.58p | 1,325.58p | 0 |
15/06/2016 | 1,361.90p | 1,361.90p | 1,343.74p | 1,361.90p | 28 |
*Close Price adjusted for both dividends and splits