Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/06/2016 | 1,434.53p | 1,434.53p | 1,383.69p | 1,416.37p | 303 |
10/06/2016 | 1,434.53p | 1,434.53p | 1,434.53p | 1,434.53p | 0 |
09/06/2016 | 1,489.01p | 1,489.01p | 1,416.37p | 1,434.53p | 428 |
08/06/2016 | 1,561.64p | 1,561.64p | 1,452.69p | 1,489.01p | 729 |
07/06/2016 | 1,597.96p | 1,597.96p | 1,525.32p | 1,561.64p | 413 |
06/06/2016 | 1,597.96p | 1,615.75p | 1,561.64p | 1,597.96p | 145 |
03/06/2016 | 1,597.96p | 1,615.75p | 1,597.96p | 1,597.96p | 62 |
02/06/2016 | 1,597.96p | 1,597.96p | 1,561.64p | 1,597.96p | 83 |
01/06/2016 | 1,597.96p | 1,597.96p | 1,597.96p | 1,597.96p | 0 |
31/05/2016 | 1,543.48p | 1,597.96p | 1,543.48p | 1,597.96p | 725 |
27/05/2016 | 1,543.48p | 1,561.64p | 1,537.42p | 1,543.48p | 276 |
26/05/2016 | 1,543.48p | 1,543.48p | 1,543.48p | 1,543.48p | 0 |
25/05/2016 | 1,561.64p | 1,561.64p | 1,534.40p | 1,543.48p | 25 |
24/05/2016 | 1,670.59p | 1,670.59p | 1,527.14p | 1,561.64p | 509 |
23/05/2016 | 1,670.59p | 1,681.49p | 1,670.59p | 1,670.59p | 17 |
20/05/2016 | 1,706.91p | 1,727.25p | 1,634.27p | 1,670.59p | 409 |
19/05/2016 | 1,579.80p | 1,728.70p | 1,579.80p | 1,706.91p | 1237 |
18/05/2016 | 1,579.80p | 1,579.80p | 1,525.32p | 1,543.48p | 326 |
17/05/2016 | 1,652.43p | 1,652.43p | 1,579.80p | 1,579.80p | 375 |
16/05/2016 | 1,834.02p | 1,834.02p | 1,634.27p | 1,652.43p | 952 |
13/05/2016 | 1,852.18p | 1,852.18p | 1,815.86p | 1,834.02p | 358 |
12/05/2016 | 1,924.81p | 1,924.81p | 1,852.18p | 1,852.18p | 275 |
11/05/2016 | 1,961.13p | 1,961.13p | 1,888.49p | 1,924.81p | 151 |
10/05/2016 | 1,961.13p | 1,961.13p | 1,961.13p | 1,961.13p | 0 |
09/05/2016 | 1,961.13p | 2,015.61p | 1,961.13p | 1,961.13p | 0 |
06/05/2016 | 1,961.13p | 1,961.13p | 1,961.13p | 1,961.13p | 0 |
05/05/2016 | 1,961.13p | 1,961.13p | 1,924.81p | 1,961.13p | 19 |
04/05/2016 | 1,997.45p | 1,997.45p | 1,888.49p | 1,961.13p | 537 |
03/05/2016 | 2,015.61p | 2,015.61p | 1,961.13p | 1,997.45p | 41 |
29/04/2016 | 1,961.13p | 2,015.61p | 1,961.13p | 2,015.61p | 358 |
28/04/2016 | 1,961.13p | 1,979.29p | 1,933.89p | 1,961.13p | 391 |
27/04/2016 | 1,961.13p | 1,961.13p | 1,961.13p | 1,961.13p | 15438 |
26/04/2016 | 1,961.13p | 1,961.13p | 1,961.13p | 1,961.13p | 0 |
25/04/2016 | 1,961.13p | 1,961.13p | 1,961.13p | 1,961.13p | 0 |
22/04/2016 | 1,961.13p | 1,979.29p | 1,924.81p | 1,961.13p | 103 |
21/04/2016 | 1,961.13p | 1,982.92p | 1,924.81p | 1,961.13p | 9 |
20/04/2016 | 1,997.45p | 1,997.45p | 1,961.13p | 1,997.45p | 6 |
19/04/2016 | 1,997.45p | 1,997.45p | 1,997.45p | 1,997.45p | 0 |
18/04/2016 | 1,997.45p | 1,997.45p | 1,997.45p | 1,997.45p | 0 |
15/04/2016 | 1,997.45p | 1,997.45p | 1,924.81p | 1,997.45p | 15 |
14/04/2016 | 1,997.45p | 1,997.45p | 1,997.45p | 1,997.45p | 0 |
13/04/2016 | 1,997.45p | 1,997.45p | 1,924.81p | 1,997.45p | 28 |
12/04/2016 | 1,997.45p | 1,997.45p | 1,888.49p | 1,997.45p | 1231 |
11/04/2016 | 1,997.45p | 1,997.45p | 1,997.45p | 1,997.45p | 0 |
08/04/2016 | 1,997.45p | 2,016.81p | 1,997.45p | 1,997.45p | 20 |
07/04/2016 | 1,997.45p | 1,997.45p | 1,924.81p | 1,997.45p | 160 |
06/04/2016 | 1,997.45p | 1,997.45p | 1,924.81p | 1,979.29p | 18 |
05/04/2016 | 2,033.76p | 2,033.76p | 1,961.13p | 1,997.45p | 578 |
04/04/2016 | 2,033.76p | 2,033.76p | 2,033.76p | 2,033.76p | 0 |
01/04/2016 | 2,033.76p | 2,033.76p | 1,961.13p | 2,033.76p | 485 |
31/03/2016 | 2,051.92p | 2,051.92p | 1,997.45p | 2,033.76p | 149 |
30/03/2016 | 1,979.29p | 2,070.08p | 1,961.13p | 2,033.76p | 1165 |
29/03/2016 | 1,979.29p | 1,997.45p | 1,961.13p | 1,979.29p | 482 |
24/03/2016 | 1,997.45p | 1,997.45p | 1,979.29p | 1,979.29p | 3376 |
23/03/2016 | 1,997.45p | 1,997.45p | 1,997.45p | 1,997.45p | 44 |
22/03/2016 | 2,033.76p | 2,033.76p | 1,961.13p | 1,997.45p | 138 |
21/03/2016 | 2,015.61p | 2,038.55p | 1,928.44p | 2,033.76p | 1450 |
18/03/2016 | 2,033.76p | 2,033.76p | 1,997.45p | 2,033.76p | 1591 |
17/03/2016 | 2,124.56p | 2,124.56p | 1,906.65p | 2,033.76p | 2308 |
16/03/2016 | 2,251.67p | 2,251.67p | 2,070.08p | 2,124.56p | 402 |
15/03/2016 | 2,251.67p | 2,251.67p | 2,228.97p | 2,251.67p | 51 |
14/03/2016 | 2,269.83p | 2,269.83p | 2,215.35p | 2,251.67p | 8 |
11/03/2016 | 2,269.83p | 2,269.83p | 2,269.83p | 2,269.83p | 0 |
10/03/2016 | 2,269.83p | 2,305.78p | 2,269.83p | 2,269.83p | 21 |
09/03/2016 | 2,269.83p | 2,269.83p | 2,269.83p | 2,269.83p | 0 |
08/03/2016 | 2,269.83p | 2,269.83p | 2,218.98p | 2,269.83p | 133 |
07/03/2016 | 2,269.83p | 2,269.83p | 2,218.98p | 2,269.83p | 120 |
04/03/2016 | 2,306.14p | 2,312.50p | 2,218.98p | 2,269.83p | 286 |
03/03/2016 | 2,324.30p | 2,324.30p | 2,306.14p | 2,306.14p | 0 |
02/03/2016 | 2,378.78p | 2,378.78p | 2,287.98p | 2,324.30p | 209 |
01/03/2016 | 2,378.78p | 2,378.78p | 2,324.30p | 2,378.78p | 86 |
29/02/2016 | 2,378.78p | 2,378.78p | 2,378.78p | 2,378.78p | 0 |
26/02/2016 | 2,378.78p | 2,378.78p | 2,324.30p | 2,378.78p | 6 |
25/02/2016 | 2,378.78p | 2,378.78p | 2,378.78p | 2,378.78p | 0 |
24/02/2016 | 2,378.78p | 2,378.78p | 2,378.78p | 2,378.78p | 0 |
23/02/2016 | 2,378.78p | 2,378.78p | 2,378.78p | 2,378.78p | 0 |
22/02/2016 | 2,378.78p | 2,422.36p | 2,378.78p | 2,378.78p | 1 |
19/02/2016 | 2,378.78p | 2,378.78p | 2,378.78p | 2,378.78p | 1377 |
18/02/2016 | 2,396.94p | 2,396.94p | 2,324.30p | 2,378.78p | 44 |
17/02/2016 | 2,396.94p | 2,396.94p | 2,396.94p | 2,396.94p | 0 |
16/02/2016 | 2,396.94p | 2,396.94p | 2,333.38p | 2,396.94p | 304 |
15/02/2016 | 2,396.94p | 2,396.94p | 2,360.62p | 2,396.94p | 909 |
12/02/2016 | 2,396.94p | 2,396.94p | 2,396.94p | 2,396.94p | 0 |
11/02/2016 | 2,396.94p | 2,396.94p | 2,360.62p | 2,396.94p | 703 |
10/02/2016 | 2,396.94p | 2,396.94p | 2,396.94p | 2,396.94p | 0 |
09/02/2016 | 2,396.94p | 2,465.94p | 2,396.94p | 2,396.94p | 12 |
08/02/2016 | 2,396.94p | 2,396.94p | 2,360.62p | 2,396.94p | 14 |
05/02/2016 | 2,396.94p | 2,465.94p | 2,396.94p | 2,396.94p | 2 |
04/02/2016 | 2,396.94p | 2,465.94p | 2,396.94p | 2,396.94p | 21 |
03/02/2016 | 2,396.94p | 2,433.25p | 2,360.62p | 2,396.94p | 288 |
02/02/2016 | 2,396.94p | 2,465.94p | 2,360.62p | 2,396.94p | 14 |
01/02/2016 | 2,396.94p | 2,396.94p | 2,360.62p | 2,396.94p | 172 |
29/01/2016 | 2,396.94p | 2,396.94p | 2,396.94p | 2,396.94p | 0 |
28/01/2016 | 2,396.94p | 2,465.94p | 2,396.94p | 2,396.94p | 1 |
27/01/2016 | 2,396.94p | 2,396.94p | 2,360.62p | 2,396.94p | 24 |
26/01/2016 | 2,396.94p | 2,396.94p | 2,360.62p | 2,396.94p | 1184 |
25/01/2016 | 2,342.46p | 2,429.62p | 2,342.46p | 2,396.94p | 358 |
22/01/2016 | 2,324.30p | 2,324.30p | 2,299.61p | 2,324.30p | 673 |
21/01/2016 | 2,306.14p | 2,393.30p | 2,287.62p | 2,324.30p | 230 |
20/01/2016 | 2,451.41p | 2,451.41p | 2,287.62p | 2,306.14p | 1806 |
19/01/2016 | 2,451.41p | 2,451.41p | 2,451.41p | 2,451.41p | 0 |
18/01/2016 | 2,487.73p | 2,487.73p | 2,438.70p | 2,451.41p | 188 |
15/01/2016 | 2,487.73p | 2,487.73p | 2,486.64p | 2,487.73p | 201 |
14/01/2016 | 2,487.73p | 2,487.73p | 2,486.64p | 2,487.73p | 36 |
13/01/2016 | 2,487.73p | 2,487.73p | 2,438.70p | 2,487.73p | 14 |
12/01/2016 | 2,487.73p | 2,514.97p | 2,433.25p | 2,487.73p | 702 |
11/01/2016 | 2,487.73p | 2,487.73p | 2,433.25p | 2,487.73p | 1703 |
08/01/2016 | 2,469.57p | 2,542.20p | 2,469.57p | 2,487.73p | 2754 |
07/01/2016 | 2,469.57p | 2,469.57p | 2,424.17p | 2,469.57p | 14 |
06/01/2016 | 2,469.57p | 2,469.57p | 2,424.17p | 2,469.57p | 168 |
05/01/2016 | 2,469.57p | 2,469.57p | 2,469.57p | 2,469.57p | 0 |
04/01/2016 | 2,469.57p | 2,469.57p | 2,424.17p | 2,469.57p | 523 |
31/12/2015 | 2,469.57p | 2,469.57p | 2,469.57p | 2,469.57p | 0 |
30/12/2015 | 2,469.57p | 2,542.20p | 2,469.57p | 2,469.57p | 55 |
29/12/2015 | 2,469.57p | 2,469.57p | 2,404.20p | 2,469.57p | 120 |
24/12/2015 | 2,469.57p | 2,469.57p | 2,469.57p | 2,469.57p | 0 |
23/12/2015 | 2,469.57p | 2,469.57p | 2,418.73p | 2,469.57p | 4 |
22/12/2015 | 2,469.57p | 2,469.57p | 2,469.57p | 2,469.57p | 0 |
21/12/2015 | 2,469.57p | 2,505.89p | 2,469.57p | 2,469.57p | 876 |
18/12/2015 | 2,669.31p | 2,687.47p | 2,434.31p | 2,469.57p | 1062 |
17/12/2015 | 2,669.31p | 2,669.31p | 2,669.31p | 2,669.31p | 0 |
16/12/2015 | 2,669.31p | 2,669.31p | 2,669.31p | 2,669.31p | 0 |
15/12/2015 | 2,669.31p | 2,669.31p | 2,638.45p | 2,669.31p | 179 |
14/12/2015 | 2,669.31p | 2,696.55p | 2,638.45p | 2,669.31p | 75 |
11/12/2015 | 2,651.16p | 2,651.16p | 2,651.16p | 2,651.16p | 0 |
10/12/2015 | 2,651.16p | 2,680.21p | 2,651.16p | 2,651.16p | 28 |
09/12/2015 | 2,633.00p | 2,687.47p | 2,633.00p | 2,651.16p | 288 |
08/12/2015 | 2,769.19p | 2,769.19p | 2,633.00p | 2,633.00p | 1033 |
07/12/2015 | 2,769.19p | 2,769.19p | 2,769.19p | 2,769.19p | 0 |
04/12/2015 | 2,769.19p | 2,769.19p | 2,769.19p | 2,769.19p | 0 |
03/12/2015 | 2,778.27p | 2,825.48p | 2,769.19p | 2,769.19p | 171 |
02/12/2015 | 2,651.16p | 2,814.58p | 2,651.16p | 2,778.27p | 1203 |
01/12/2015 | 2,614.84p | 2,720.99p | 2,542.20p | 2,651.16p | 760 |
30/11/2015 | 2,614.84p | 2,614.84p | 2,542.20p | 2,614.84p | 14 |
27/11/2015 | 2,614.84p | 2,680.21p | 2,614.84p | 2,614.84p | 17 |
26/11/2015 | 2,487.73p | 2,680.21p | 2,487.73p | 2,614.84p | 774 |
25/11/2015 | 2,487.73p | 2,535.67p | 2,473.20p | 2,487.73p | 143 |
24/11/2015 | 2,578.52p | 2,578.52p | 2,473.20p | 2,487.73p | 294 |
23/11/2015 | 2,687.47p | 2,760.11p | 2,519.27p | 2,578.52p | 1041 |
20/11/2015 | 2,687.47p | 2,760.11p | 2,687.47p | 2,687.47p | 113 |
19/11/2015 | 2,505.89p | 2,722.70p | 2,505.89p | 2,687.47p | 1592 |
18/11/2015 | 2,505.89p | 2,505.89p | 2,469.57p | 2,505.89p | 54 |
17/11/2015 | 2,505.89p | 2,505.89p | 2,505.89p | 2,505.89p | 30 |
16/11/2015 | 2,505.89p | 2,505.89p | 2,469.57p | 2,505.89p | 62 |
13/11/2015 | 2,560.36p | 2,560.36p | 2,505.89p | 2,560.36p | 17 |
12/11/2015 | 2,560.36p | 2,578.52p | 2,505.89p | 2,560.36p | 525 |
11/11/2015 | 2,306.14p | 2,578.52p | 2,306.14p | 2,560.36p | 3333 |
10/11/2015 | 2,324.30p | 2,324.30p | 2,287.98p | 2,306.14p | 238 |
09/11/2015 | 2,396.94p | 2,396.94p | 2,324.30p | 2,324.30p | 165 |
06/11/2015 | 2,487.73p | 2,487.73p | 2,360.62p | 2,396.94p | 631 |
05/11/2015 | 2,487.73p | 2,498.62p | 2,436.88p | 2,487.73p | 13 |
04/11/2015 | 2,505.89p | 2,505.89p | 2,469.57p | 2,487.73p | 250 |
03/11/2015 | 2,505.89p | 2,505.89p | 2,505.89p | 2,505.89p | 0 |
02/11/2015 | 2,505.89p | 2,505.89p | 2,469.57p | 2,505.89p | 52 |
30/10/2015 | 2,651.16p | 2,651.16p | 2,469.57p | 2,505.89p | 744 |
29/10/2015 | 2,796.43p | 2,796.43p | 2,614.84p | 2,651.16p | 1075 |
28/10/2015 | 2,859.98p | 2,886.31p | 2,760.11p | 2,796.43p | 165 |
27/10/2015 | 2,869.06p | 2,869.06p | 2,820.03p | 2,859.98p | 138 |
26/10/2015 | 2,869.06p | 2,894.48p | 2,820.03p | 2,869.06p | 30 |
23/10/2015 | 2,850.90p | 2,895.21p | 2,850.90p | 2,869.06p | 310 |
22/10/2015 | 2,850.90p | 2,877.05p | 2,850.90p | 2,850.90p | 84 |
21/10/2015 | 2,850.90p | 2,850.90p | 2,850.90p | 2,850.90p | 0 |
20/10/2015 | 2,850.90p | 2,887.22p | 2,796.43p | 2,850.90p | 114 |
19/10/2015 | 2,850.90p | 2,887.22p | 2,850.90p | 2,850.90p | 173 |
16/10/2015 | 2,905.38p | 2,922.81p | 2,796.43p | 2,850.90p | 114 |
15/10/2015 | 2,923.54p | 2,923.54p | 2,869.06p | 2,905.38p | 219 |
14/10/2015 | 2,923.54p | 2,923.54p | 2,870.15p | 2,923.54p | 6 |
13/10/2015 | 2,923.54p | 2,948.96p | 2,850.90p | 2,923.54p | 1138 |
12/10/2015 | 2,887.22p | 2,978.01p | 2,887.22p | 2,923.54p | 434 |
09/10/2015 | 2,869.06p | 2,905.38p | 2,869.06p | 2,887.22p | 190 |
08/10/2015 | 2,887.22p | 2,941.69p | 2,832.74p | 2,869.06p | 823 |
07/10/2015 | 2,996.17p | 2,996.17p | 2,869.06p | 2,887.22p | 776 |
06/10/2015 | 3,032.49p | 3,032.49p | 2,927.17p | 2,996.17p | 485 |
05/10/2015 | 3,086.96p | 3,123.28p | 2,978.01p | 3,032.49p | 727 |
02/10/2015 | 3,068.80p | 3,159.60p | 3,068.80p | 3,086.96p | 706 |
01/10/2015 | 3,050.65p | 3,123.28p | 3,017.96p | 3,068.80p | 1081 |
30/09/2015 | 2,959.85p | 3,121.83p | 2,945.33p | 3,050.65p | 994 |
29/09/2015 | 2,959.85p | 2,974.38p | 2,959.85p | 2,959.85p | 0 |
28/09/2015 | 2,850.90p | 3,014.33p | 2,850.90p | 2,959.85p | 1695 |
25/09/2015 | 3,014.33p | 3,014.33p | 2,757.04p | 2,850.90p | 1911 |
24/09/2015 | 3,050.65p | 3,079.70p | 2,978.01p | 3,014.33p | 441 |
23/09/2015 | 3,050.65p | 3,085.51p | 3,050.65p | 3,050.65p | 373 |
22/09/2015 | 3,304.87p | 3,366.61p | 2,834.56p | 3,050.65p | 4865 |
21/09/2015 | 3,159.60p | 3,413.82p | 3,159.60p | 3,304.87p | 2497 |
18/09/2015 | 2,978.01p | 3,232.23p | 2,958.04p | 3,195.91p | 4240 |
17/09/2015 | 2,923.54p | 3,070.62p | 2,923.54p | 2,978.01p | 1643 |
16/09/2015 | 2,814.58p | 2,941.69p | 2,768.10p | 2,923.54p | 2471 |
15/09/2015 | 2,778.27p | 2,869.06p | 2,729.24p | 2,814.58p | 805 |
14/09/2015 | 2,687.47p | 2,796.43p | 2,687.47p | 2,778.27p | 1490 |
11/09/2015 | 2,687.47p | 2,738.32p | 2,640.26p | 2,687.47p | 629 |
10/09/2015 | 2,651.16p | 2,832.74p | 2,651.16p | 2,687.47p | 2487 |
09/09/2015 | 2,596.68p | 2,749.21p | 2,578.52p | 2,651.16p | 4134 |
08/09/2015 | 2,415.09p | 2,631.18p | 2,378.78p | 2,596.68p | 2585 |
07/09/2015 | 2,287.98p | 2,469.57p | 2,287.98p | 2,415.09p | 8133 |
04/09/2015 | 2,306.14p | 2,429.62p | 2,287.98p | 2,324.30p | 7250 |
03/09/2015 | 2,287.98p | 2,287.98p | 2,287.98p | 2,287.98p | 0 |
02/09/2015 | 2,287.98p | 2,287.98p | 2,287.98p | 2,287.98p | 0 |
01/09/2015 | 2,287.98p | 2,324.30p | 2,287.98p | 2,287.98p | 129 |
28/08/2015 | 2,287.98p | 2,287.98p | 2,287.98p | 2,287.98p | 0 |
27/08/2015 | 2,269.83p | 2,287.98p | 2,269.83p | 2,287.98p | 138 |
*Close Price adjusted for both dividends and splits