Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/04/2017 | 1,537.50p | 1,575.00p | 1,505.00p | 1,537.50p | 1881 |
25/04/2017 | 1,475.00p | 1,537.50p | 1,465.00p | 1,537.50p | 4814 |
24/04/2017 | 1,462.50p | 1,500.00p | 1,447.50p | 1,475.00p | 2409 |
21/04/2017 | 1,475.00p | 1,487.00p | 1,460.00p | 1,475.00p | 696 |
20/04/2017 | 1,475.00p | 1,500.00p | 1,452.00p | 1,475.00p | 175 |
19/04/2017 | 1,497.50p | 1,499.00p | 1,450.00p | 1,475.00p | 6025 |
18/04/2017 | 1,515.00p | 1,540.00p | 1,490.00p | 1,497.50p | 4120 |
13/04/2017 | 1,515.00p | 1,520.00p | 1,500.00p | 1,515.00p | 1840 |
12/04/2017 | 1,515.00p | 1,515.00p | 1,491.00p | 1,515.00p | 1385 |
11/04/2017 | 1,512.50p | 1,538.23p | 1,490.00p | 1,515.00p | 3291 |
10/04/2017 | 1,477.50p | 1,520.00p | 1,477.50p | 1,500.00p | 7956 |
07/04/2017 | 1,477.50p | 1,495.00p | 1,461.00p | 1,477.50p | 6266 |
06/04/2017 | 1,467.50p | 1,485.00p | 1,460.00p | 1,477.50p | 4891 |
05/04/2017 | 1,487.50p | 1,490.00p | 1,450.00p | 1,467.50p | 6598 |
04/04/2017 | 1,537.50p | 1,537.50p | 1,487.50p | 1,487.50p | 1704 |
03/04/2017 | 1,537.50p | 1,540.00p | 1,501.00p | 1,537.50p | 2903 |
31/03/2017 | 1,517.50p | 1,537.50p | 1,505.47p | 1,537.50p | 878 |
30/03/2017 | 1,517.50p | 1,535.00p | 1,491.25p | 1,517.50p | 3757 |
29/03/2017 | 1,512.50p | 1,550.00p | 1,496.00p | 1,517.50p | 5313 |
28/03/2017 | 1,517.50p | 1,540.00p | 1,483.50p | 1,512.50p | 1861 |
27/03/2017 | 1,557.50p | 1,560.00p | 1,475.00p | 1,517.50p | 4343 |
24/03/2017 | 1,557.50p | 1,557.50p | 1,541.00p | 1,557.50p | 2096 |
23/03/2017 | 1,560.00p | 1,560.00p | 1,530.00p | 1,557.50p | 4808 |
22/03/2017 | 1,545.00p | 1,575.00p | 1,530.00p | 1,560.00p | 10313 |
21/03/2017 | 1,540.00p | 1,600.00p | 1,535.00p | 1,587.50p | 32519 |
20/03/2017 | 1,572.50p | 1,580.00p | 1,565.00p | 1,565.00p | 9197 |
17/03/2017 | 1,567.50p | 1,590.00p | 1,567.50p | 1,572.50p | 2070 |
16/03/2017 | 1,562.50p | 1,590.00p | 1,562.50p | 1,567.50p | 503 |
15/03/2017 | 1,555.00p | 1,595.00p | 1,531.00p | 1,562.50p | 2922 |
14/03/2017 | 1,575.00p | 1,580.00p | 1,531.00p | 1,555.00p | 5167 |
13/03/2017 | 1,575.00p | 1,590.00p | 1,575.00p | 1,575.00p | 135 |
10/03/2017 | 1,575.00p | 1,575.00p | 1,551.00p | 1,575.00p | 5800 |
09/03/2017 | 1,562.50p | 1,600.00p | 1,540.00p | 1,575.00p | 188 |
08/03/2017 | 1,562.50p | 1,600.00p | 1,543.75p | 1,562.50p | 3552 |
07/03/2017 | 1,550.00p | 1,575.00p | 1,536.25p | 1,562.50p | 7402 |
06/03/2017 | 1,550.00p | 1,600.00p | 1,526.00p | 1,550.00p | 1552 |
03/03/2017 | 1,587.50p | 1,587.50p | 1,510.00p | 1,550.00p | 7035 |
02/03/2017 | 1,612.50p | 1,612.50p | 1,501.00p | 1,587.50p | 2952 |
01/03/2017 | 1,655.00p | 1,663.00p | 1,585.00p | 1,612.50p | 1171 |
28/02/2017 | 1,617.50p | 1,659.00p | 1,617.50p | 1,655.00p | 8202 |
27/02/2017 | 1,600.00p | 1,617.50p | 1,572.50p | 1,617.50p | 5330 |
24/02/2017 | 1,605.00p | 1,614.00p | 1,591.00p | 1,600.00p | 4765 |
23/02/2017 | 1,605.00p | 1,614.00p | 1,591.00p | 1,605.00p | 1191 |
22/02/2017 | 1,605.00p | 1,620.00p | 1,591.00p | 1,605.00p | 13678 |
21/02/2017 | 1,590.00p | 1,620.00p | 1,588.00p | 1,605.00p | 7471 |
20/02/2017 | 1,577.50p | 1,600.00p | 1,577.50p | 1,587.50p | 5900 |
17/02/2017 | 1,570.00p | 1,600.00p | 1,570.00p | 1,577.50p | 2996 |
16/02/2017 | 1,570.00p | 1,600.00p | 1,570.00p | 1,570.00p | 1528 |
15/02/2017 | 1,570.00p | 1,600.00p | 1,550.00p | 1,570.00p | 4017 |
14/02/2017 | 1,565.00p | 1,600.00p | 1,530.00p | 1,565.00p | 5184 |
13/02/2017 | 1,565.00p | 1,600.00p | 1,565.00p | 1,565.00p | 829 |
10/02/2017 | 1,565.00p | 1,599.00p | 1,560.00p | 1,565.00p | 1851 |
09/02/2017 | 1,560.00p | 1,600.00p | 1,536.00p | 1,565.00p | 2939 |
08/02/2017 | 1,585.00p | 1,620.00p | 1,560.00p | 1,560.00p | 2270 |
07/02/2017 | 1,580.00p | 1,625.00p | 1,560.00p | 1,585.00p | 4962 |
06/02/2017 | 1,577.50p | 1,624.00p | 1,555.00p | 1,580.00p | 40037 |
03/02/2017 | 1,587.50p | 1,610.00p | 1,549.00p | 1,577.50p | 8013 |
02/02/2017 | 1,587.50p | 1,590.00p | 1,553.75p | 1,587.50p | 5216 |
01/02/2017 | 1,587.50p | 1,590.00p | 1,530.00p | 1,587.50p | 6319 |
31/01/2017 | 1,587.50p | 1,587.50p | 1,550.00p | 1,587.50p | 1198 |
30/01/2017 | 1,582.50p | 1,595.00p | 1,555.00p | 1,587.50p | 1593 |
27/01/2017 | 1,552.50p | 1,600.00p | 1,541.00p | 1,582.50p | 141608 |
26/01/2017 | 1,542.50p | 1,570.00p | 1,534.25p | 1,552.50p | 5148 |
25/01/2017 | 1,540.00p | 1,570.00p | 1,522.00p | 1,542.50p | 2303 |
24/01/2017 | 1,502.50p | 1,563.75p | 1,502.50p | 1,540.00p | 3915 |
23/01/2017 | 1,505.00p | 1,520.00p | 1,441.00p | 1,502.50p | 5154 |
20/01/2017 | 1,447.50p | 1,545.00p | 1,435.00p | 1,527.50p | 5882 |
19/01/2017 | 1,432.50p | 1,468.00p | 1,405.00p | 1,437.50p | 1058 |
18/01/2017 | 1,432.50p | 1,432.50p | 1,403.00p | 1,432.50p | 64 |
17/01/2017 | 1,435.00p | 1,437.50p | 1,405.00p | 1,432.50p | 1261 |
16/01/2017 | 1,395.00p | 1,500.00p | 1,395.00p | 1,435.00p | 7965 |
13/01/2017 | 1,415.00p | 1,415.00p | 1,395.00p | 1,395.00p | 2285 |
12/01/2017 | 1,410.00p | 1,440.00p | 1,372.00p | 1,410.00p | 1575 |
11/01/2017 | 1,400.00p | 1,420.00p | 1,370.00p | 1,410.00p | 883 |
10/01/2017 | 1,380.00p | 1,415.00p | 1,339.75p | 1,392.50p | 2744 |
09/01/2017 | 1,370.00p | 1,410.00p | 1,335.00p | 1,380.00p | 2863 |
06/01/2017 | 1,370.00p | 1,400.00p | 1,345.00p | 1,370.00p | 1000 |
05/01/2017 | 1,367.50p | 1,394.00p | 1,336.25p | 1,370.00p | 2010 |
04/01/2017 | 1,367.50p | 1,400.00p | 1,367.50p | 1,367.50p | 5500 |
03/01/2017 | 1,387.50p | 1,425.00p | 1,336.25p | 1,367.50p | 4108 |
30/12/2016 | 1,387.50p | 1,387.50p | 1,362.00p | 1,387.50p | 400 |
29/12/2016 | 1,367.50p | 1,410.00p | 1,362.00p | 1,387.50p | 1879 |
28/12/2016 | 1,397.50p | 1,420.00p | 1,337.00p | 1,367.50p | 2973 |
23/12/2016 | 1,390.00p | 1,418.00p | 1,390.00p | 1,397.50p | 19 |
22/12/2016 | 1,390.00p | 1,425.00p | 1,369.00p | 1,390.00p | 11807 |
21/12/2016 | 1,370.00p | 1,420.75p | 1,370.00p | 1,390.00p | 6447 |
20/12/2016 | 1,365.00p | 1,390.00p | 1,355.00p | 1,370.00p | 9299 |
19/12/2016 | 1,365.00p | 1,377.00p | 1,365.00p | 1,365.00p | 1086 |
16/12/2016 | 1,365.00p | 1,378.00p | 1,365.00p | 1,365.00p | 3000 |
15/12/2016 | 1,365.00p | 1,379.50p | 1,350.00p | 1,365.00p | 2471 |
14/12/2016 | 1,365.00p | 1,380.00p | 1,365.00p | 1,365.00p | 1573 |
13/12/2016 | 1,357.50p | 1,380.00p | 1,357.50p | 1,365.00p | 960 |
12/12/2016 | 1,355.00p | 1,380.00p | 1,351.25p | 1,357.50p | 6095 |
09/12/2016 | 1,355.00p | 1,375.00p | 1,342.00p | 1,355.00p | 3107 |
08/12/2016 | 1,355.00p | 1,365.00p | 1,335.00p | 1,355.00p | 2465 |
07/12/2016 | 1,347.50p | 1,355.00p | 1,305.00p | 1,355.00p | 1533 |
06/12/2016 | 1,352.50p | 1,352.50p | 1,321.00p | 1,347.50p | 1414 |
05/12/2016 | 1,360.00p | 1,380.00p | 1,340.00p | 1,352.50p | 13884 |
02/12/2016 | 1,360.00p | 1,372.00p | 1,360.00p | 1,360.00p | 3 |
01/12/2016 | 1,360.00p | 1,380.00p | 1,335.00p | 1,360.00p | 16131 |
30/11/2016 | 1,330.00p | 1,360.00p | 1,330.00p | 1,360.00p | 5295 |
29/11/2016 | 1,405.00p | 1,405.00p | 1,325.00p | 1,330.00p | 14127 |
28/11/2016 | 1,347.50p | 1,365.00p | 1,329.75p | 1,347.50p | 2055 |
25/11/2016 | 1,352.50p | 1,361.00p | 1,325.00p | 1,347.50p | 1063 |
24/11/2016 | 1,362.50p | 1,394.00p | 1,326.00p | 1,352.50p | 11502 |
23/11/2016 | 1,362.50p | 1,387.50p | 1,336.00p | 1,362.50p | 14921 |
22/11/2016 | 1,362.50p | 1,366.25p | 1,333.00p | 1,362.50p | 941 |
21/11/2016 | 1,345.00p | 1,365.00p | 1,326.00p | 1,362.50p | 4279 |
18/11/2016 | 1,345.00p | 1,370.00p | 1,345.00p | 1,345.00p | 825 |
17/11/2016 | 1,345.00p | 1,370.00p | 1,320.00p | 1,345.00p | 2534 |
16/11/2016 | 1,355.00p | 1,355.00p | 1,330.00p | 1,345.00p | 3475 |
15/11/2016 | 1,360.00p | 1,390.00p | 1,325.00p | 1,360.00p | 2194 |
14/11/2016 | 1,350.00p | 1,390.00p | 1,306.00p | 1,360.00p | 3526 |
11/11/2016 | 1,350.00p | 1,390.00p | 1,349.00p | 1,350.00p | 804 |
10/11/2016 | 1,350.00p | 1,390.00p | 1,306.00p | 1,350.00p | 3513 |
09/11/2016 | 1,305.00p | 1,360.00p | 1,294.00p | 1,350.00p | 3366 |
08/11/2016 | 1,362.50p | 1,390.00p | 1,302.50p | 1,335.00p | 2791 |
07/11/2016 | 1,362.50p | 1,379.75p | 1,332.50p | 1,362.50p | 2495 |
04/11/2016 | 1,372.50p | 1,410.00p | 1,343.75p | 1,362.50p | 2308 |
03/11/2016 | 1,382.50p | 1,382.50p | 1,330.00p | 1,372.50p | 4201 |
02/11/2016 | 1,382.50p | 1,390.00p | 1,344.25p | 1,382.50p | 3473 |
01/11/2016 | 1,390.00p | 1,420.00p | 1,350.00p | 1,382.50p | 295 |
31/10/2016 | 1,390.00p | 1,423.75p | 1,359.17p | 1,390.00p | 2573 |
28/10/2016 | 1,420.00p | 1,428.00p | 1,387.86p | 1,407.50p | 5205 |
27/10/2016 | 1,430.00p | 1,450.00p | 1,420.00p | 1,420.00p | 1793 |
26/10/2016 | 1,370.00p | 1,445.00p | 1,370.00p | 1,430.00p | 19735 |
25/10/2016 | 1,342.50p | 1,380.00p | 1,342.50p | 1,370.00p | 2060 |
24/10/2016 | 1,320.00p | 1,356.50p | 1,320.00p | 1,342.50p | 1800 |
21/10/2016 | 1,320.00p | 1,340.00p | 1,320.00p | 1,320.00p | 1059 |
20/10/2016 | 1,320.00p | 1,340.00p | 1,320.00p | 1,320.00p | 2748 |
19/10/2016 | 1,307.50p | 1,340.00p | 1,307.50p | 1,320.00p | 721 |
18/10/2016 | 1,337.50p | 1,343.75p | 1,295.00p | 1,295.00p | 766 |
17/10/2016 | 1,337.50p | 1,350.00p | 1,300.00p | 1,337.50p | 1533 |
14/10/2016 | 1,337.50p | 1,350.00p | 1,337.50p | 1,337.50p | 1462 |
13/10/2016 | 1,320.00p | 1,345.00p | 1,305.00p | 1,345.00p | 73332 |
12/10/2016 | 1,345.00p | 1,355.00p | 1,300.00p | 1,320.00p | 5536 |
11/10/2016 | 1,345.00p | 1,366.00p | 1,330.00p | 1,340.00p | 5220 |
10/10/2016 | 1,322.50p | 1,370.00p | 1,288.00p | 1,352.50p | 15931 |
07/10/2016 | 1,290.00p | 1,337.50p | 1,275.00p | 1,322.50p | 21120 |
06/10/2016 | 1,270.00p | 1,315.00p | 1,267.00p | 1,290.00p | 11497 |
05/10/2016 | 1,260.00p | 1,315.00p | 1,245.00p | 1,287.50p | 23743 |
04/10/2016 | 1,190.00p | 1,287.50p | 1,182.00p | 1,260.00p | 49089 |
03/10/2016 | 1,260.00p | 1,285.00p | 1,125.00p | 1,190.00p | 40941 |
30/09/2016 | 1,267.50p | 1,295.00p | 1,235.00p | 1,260.00p | 8553 |
29/09/2016 | 1,275.00p | 1,298.00p | 1,255.00p | 1,267.50p | 631 |
28/09/2016 | 1,285.00p | 1,295.00p | 1,251.40p | 1,275.00p | 4855 |
27/09/2016 | 1,285.00p | 1,294.00p | 1,250.00p | 1,285.00p | 838 |
26/09/2016 | 1,285.00p | 1,320.00p | 1,250.00p | 1,285.00p | 2303 |
23/09/2016 | 1,285.00p | 1,309.50p | 1,285.00p | 1,285.00p | 2232 |
22/09/2016 | 1,262.50p | 1,320.00p | 1,262.50p | 1,285.00p | 6269 |
21/09/2016 | 1,285.00p | 1,300.00p | 1,230.00p | 1,262.50p | 21733 |
20/09/2016 | 1,165.00p | 1,340.00p | 1,165.00p | 1,285.00p | 59033 |
19/09/2016 | 1,415.00p | 1,450.00p | 1,375.00p | 1,420.00p | 46127 |
16/09/2016 | 1,402.50p | 1,460.00p | 1,368.00p | 1,415.00p | 3395 |
15/09/2016 | 1,412.50p | 1,450.00p | 1,382.50p | 1,402.50p | 1182 |
14/09/2016 | 1,415.00p | 1,445.00p | 1,375.00p | 1,412.50p | 2215 |
13/09/2016 | 1,447.50p | 1,470.00p | 1,415.00p | 1,415.00p | 584 |
12/09/2016 | 1,447.50p | 1,447.50p | 1,420.00p | 1,447.50p | 1369 |
09/09/2016 | 1,447.50p | 1,462.50p | 1,426.50p | 1,447.50p | 1031 |
08/09/2016 | 1,447.50p | 1,447.50p | 1,447.50p | 1,447.50p | 0 |
07/09/2016 | 1,447.50p | 1,475.00p | 1,420.00p | 1,447.50p | 606 |
06/09/2016 | 1,435.00p | 1,450.00p | 1,430.00p | 1,435.00p | 1846 |
05/09/2016 | 1,447.50p | 1,470.00p | 1,420.00p | 1,435.00p | 2309 |
02/09/2016 | 1,447.50p | 1,488.75p | 1,420.00p | 1,447.50p | 6997 |
01/09/2016 | 1,437.50p | 1,447.50p | 1,420.00p | 1,447.50p | 874 |
31/08/2016 | 1,417.50p | 1,450.00p | 1,417.50p | 1,437.50p | 5986 |
30/08/2016 | 1,417.50p | 1,450.00p | 1,392.25p | 1,417.50p | 2307 |
26/08/2016 | 1,415.00p | 1,436.25p | 1,390.00p | 1,417.50p | 688 |
25/08/2016 | 1,415.00p | 1,415.00p | 1,390.00p | 1,415.00p | 110 |
24/08/2016 | 1,415.00p | 1,417.00p | 1,415.00p | 1,415.00p | 15 |
23/08/2016 | 1,402.50p | 1,417.00p | 1,402.50p | 1,415.00p | 2722 |
22/08/2016 | 1,402.50p | 1,425.00p | 1,389.00p | 1,402.50p | 1304 |
19/08/2016 | 1,392.50p | 1,420.00p | 1,392.50p | 1,402.50p | 4962 |
18/08/2016 | 1,400.00p | 1,414.75p | 1,365.60p | 1,392.50p | 2748 |
17/08/2016 | 1,400.00p | 1,414.75p | 1,400.00p | 1,400.00p | 130 |
16/08/2016 | 1,402.50p | 1,415.00p | 1,385.00p | 1,400.00p | 6818 |
15/08/2016 | 1,395.00p | 1,402.50p | 1,360.00p | 1,402.50p | 10948 |
12/08/2016 | 1,387.50p | 1,425.00p | 1,360.00p | 1,395.00p | 12237 |
11/08/2016 | 1,387.50p | 1,425.00p | 1,350.00p | 1,387.50p | 3960 |
10/08/2016 | 1,402.50p | 1,411.25p | 1,360.00p | 1,375.00p | 4406 |
09/08/2016 | 1,370.00p | 1,411.25p | 1,370.00p | 1,402.50p | 4947 |
08/08/2016 | 1,320.00p | 1,410.00p | 1,320.00p | 1,370.00p | 9611 |
05/08/2016 | 1,320.00p | 1,340.00p | 1,320.00p | 1,320.00p | 5282 |
04/08/2016 | 1,307.50p | 1,335.00p | 1,307.50p | 1,320.00p | 1695 |
03/08/2016 | 1,325.00p | 1,345.00p | 1,307.50p | 1,307.50p | 2343 |
02/08/2016 | 1,300.00p | 1,340.00p | 1,250.00p | 1,325.00p | 2533 |
01/08/2016 | 1,300.00p | 1,350.00p | 1,250.00p | 1,300.00p | 5100 |
29/07/2016 | 1,350.00p | 1,365.00p | 1,300.00p | 1,325.00p | 5792 |
28/07/2016 | 1,375.00p | 1,385.00p | 1,340.00p | 1,350.00p | 15812 |
27/07/2016 | 1,390.00p | 1,410.00p | 1,350.00p | 1,375.00p | 5169 |
26/07/2016 | 1,390.00p | 1,420.00p | 1,360.00p | 1,390.00p | 1949 |
25/07/2016 | 1,387.50p | 1,435.00p | 1,380.00p | 1,390.00p | 86582 |
22/07/2016 | 1,345.00p | 1,425.00p | 1,335.00p | 1,387.50p | 5257 |
21/07/2016 | 1,362.50p | 1,390.00p | 1,327.00p | 1,345.00p | 29087 |
20/07/2016 | 1,250.00p | 1,384.00p | 1,215.00p | 1,362.50p | 29974 |
19/07/2016 | 1,507.50p | 1,507.50p | 1,465.00p | 1,487.50p | 481 |
18/07/2016 | 1,507.50p | 1,550.00p | 1,465.00p | 1,507.50p | 2231 |
15/07/2016 | 1,507.50p | 1,520.00p | 1,466.00p | 1,507.50p | 696 |
14/07/2016 | 1,487.50p | 1,515.00p | 1,487.50p | 1,507.50p | 229 |
13/07/2016 | 1,487.50p | 1,487.50p | 1,450.00p | 1,487.50p | 978 |
*Close Price adjusted for both dividends and splits