Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/01/2018 | 1,293.00p | 1,297.00p | 1,262.15p | 1,268.00p | 125784 |
29/01/2018 | 1,323.00p | 1,323.00p | 1,294.00p | 1,296.00p | 164376 |
26/01/2018 | 1,304.00p | 1,325.00p | 1,296.00p | 1,315.00p | 177726 |
25/01/2018 | 1,301.00p | 1,323.00p | 1,293.00p | 1,301.00p | 158136 |
24/01/2018 | 1,302.00p | 1,346.14p | 1,285.00p | 1,299.00p | 398248 |
23/01/2018 | 1,264.00p | 1,276.00p | 1,247.00p | 1,270.00p | 171219 |
22/01/2018 | 1,276.00p | 1,286.00p | 1,258.00p | 1,260.00p | 82198 |
19/01/2018 | 1,276.00p | 1,292.80p | 1,255.00p | 1,279.00p | 129517 |
18/01/2018 | 1,281.00p | 1,284.00p | 1,266.00p | 1,275.00p | 215145 |
17/01/2018 | 1,235.00p | 1,281.00p | 1,235.00p | 1,278.00p | 179047 |
16/01/2018 | 1,241.00p | 1,264.00p | 1,237.45p | 1,264.00p | 146468 |
15/01/2018 | 1,216.00p | 1,252.00p | 1,216.00p | 1,245.00p | 120316 |
12/01/2018 | 1,224.00p | 1,234.00p | 1,195.00p | 1,230.00p | 144147 |
11/01/2018 | 1,244.00p | 1,246.20p | 1,196.00p | 1,210.00p | 127829 |
10/01/2018 | 1,282.00p | 1,282.00p | 1,230.00p | 1,241.00p | 85806 |
09/01/2018 | 1,278.00p | 1,286.00p | 1,270.00p | 1,271.00p | 88752 |
08/01/2018 | 1,272.00p | 1,286.00p | 1,262.30p | 1,274.00p | 111268 |
05/01/2018 | 1,265.00p | 1,281.00p | 1,260.00p | 1,276.00p | 106962 |
04/01/2018 | 1,255.00p | 1,269.00p | 1,232.00p | 1,266.00p | 229389 |
03/01/2018 | 1,248.00p | 1,248.00p | 1,224.00p | 1,235.00p | 172380 |
02/01/2018 | 1,263.00p | 1,267.00p | 1,240.00p | 1,244.00p | 98135 |
29/12/2017 | 1,265.00p | 1,270.50p | 1,251.10p | 1,257.00p | 29279 |
28/12/2017 | 1,264.00p | 1,277.00p | 1,254.00p | 1,256.00p | 51296 |
27/12/2017 | 1,277.00p | 1,277.00p | 1,245.00p | 1,271.00p | 53342 |
22/12/2017 | 1,256.00p | 1,265.00p | 1,245.00p | 1,245.00p | 29405 |
21/12/2017 | 1,273.00p | 1,279.50p | 1,252.00p | 1,256.00p | 66667 |
20/12/2017 | 1,307.00p | 1,307.00p | 1,264.00p | 1,270.00p | 105441 |
19/12/2017 | 1,265.00p | 1,290.00p | 1,260.30p | 1,275.00p | 195138 |
18/12/2017 | 1,281.00p | 1,281.00p | 1,248.00p | 1,257.00p | 110919 |
15/12/2017 | 1,245.00p | 1,259.00p | 1,240.00p | 1,250.00p | 245337 |
14/12/2017 | 1,247.00p | 1,261.00p | 1,241.00p | 1,250.00p | 204267 |
13/12/2017 | 1,244.00p | 1,256.00p | 1,241.00p | 1,248.00p | 223022 |
12/12/2017 | 1,230.00p | 1,252.00p | 1,222.30p | 1,240.00p | 199904 |
11/12/2017 | 1,202.00p | 1,236.00p | 1,202.00p | 1,230.00p | 135636 |
08/12/2017 | 1,205.00p | 1,224.00p | 1,204.10p | 1,220.00p | 135469 |
07/12/2017 | 1,235.00p | 1,238.00p | 1,192.00p | 1,200.00p | 220930 |
06/12/2017 | 1,221.00p | 1,228.00p | 1,204.00p | 1,223.00p | 111910 |
05/12/2017 | 1,257.00p | 1,257.00p | 1,207.00p | 1,216.00p | 175422 |
04/12/2017 | 1,248.00p | 1,248.90p | 1,227.00p | 1,230.00p | 83870 |
01/12/2017 | 1,225.00p | 1,236.00p | 1,215.00p | 1,225.00p | 292791 |
30/11/2017 | 1,266.00p | 1,266.00p | 1,217.00p | 1,222.00p | 154015 |
29/11/2017 | 1,261.00p | 1,261.00p | 1,235.00p | 1,239.00p | 112558 |
28/11/2017 | 1,242.00p | 1,256.00p | 1,225.00p | 1,236.00p | 139395 |
27/11/2017 | 1,246.00p | 1,258.90p | 1,213.60p | 1,232.00p | 70058 |
24/11/2017 | 1,262.00p | 1,262.00p | 1,219.00p | 1,234.00p | 74621 |
23/11/2017 | 1,255.00p | 1,255.00p | 1,223.00p | 1,236.00p | 112467 |
22/11/2017 | 1,240.00p | 1,246.00p | 1,221.00p | 1,236.00p | 543673 |
21/11/2017 | 1,234.00p | 1,242.00p | 1,210.35p | 1,240.00p | 221902 |
20/11/2017 | 1,212.00p | 1,236.00p | 1,209.00p | 1,227.00p | 92961 |
17/11/2017 | 1,223.00p | 1,239.00p | 1,219.00p | 1,219.00p | 84654 |
16/11/2017 | 1,224.00p | 1,237.00p | 1,207.85p | 1,230.00p | 254561 |
15/11/2017 | 1,227.00p | 1,227.00p | 1,208.00p | 1,208.00p | 114459 |
14/11/2017 | 1,224.00p | 1,245.00p | 1,220.00p | 1,220.00p | 162657 |
13/11/2017 | 1,234.00p | 1,250.00p | 1,216.00p | 1,228.00p | 116924 |
10/11/2017 | 1,243.00p | 1,247.00p | 1,236.00p | 1,243.00p | 106294 |
09/11/2017 | 1,254.00p | 1,254.09p | 1,239.00p | 1,239.00p | 195850 |
08/11/2017 | 1,255.00p | 1,273.00p | 1,244.00p | 1,247.00p | 290310 |
07/11/2017 | 1,267.00p | 1,267.00p | 1,244.00p | 1,244.00p | 180564 |
06/11/2017 | 1,265.00p | 1,268.00p | 1,254.00p | 1,258.00p | 151650 |
03/11/2017 | 1,238.00p | 1,262.00p | 1,238.00p | 1,262.00p | 149416 |
02/11/2017 | 1,247.00p | 1,249.00p | 1,219.00p | 1,242.00p | 392956 |
01/11/2017 | 1,255.00p | 1,255.00p | 1,234.00p | 1,236.00p | 322804 |
31/10/2017 | 1,250.00p | 1,251.00p | 1,237.00p | 1,245.00p | 159696 |
30/10/2017 | 1,246.00p | 1,249.00p | 1,227.00p | 1,249.00p | 135293 |
27/10/2017 | 1,255.00p | 1,255.00p | 1,225.00p | 1,233.00p | 106764 |
26/10/2017 | 1,232.00p | 1,255.00p | 1,220.20p | 1,252.00p | 102770 |
25/10/2017 | 1,229.00p | 1,241.30p | 1,210.00p | 1,234.00p | 134234 |
24/10/2017 | 1,243.00p | 1,248.00p | 1,221.00p | 1,237.00p | 118046 |
23/10/2017 | 1,237.00p | 1,274.00p | 1,234.35p | 1,249.00p | 145296 |
20/10/2017 | 1,251.00p | 1,251.00p | 1,234.00p | 1,241.00p | 112544 |
19/10/2017 | 1,267.00p | 1,267.00p | 1,243.00p | 1,245.00p | 82528 |
18/10/2017 | 1,250.00p | 1,272.00p | 1,239.70p | 1,268.00p | 126873 |
17/10/2017 | 1,248.00p | 1,272.75p | 1,246.25p | 1,252.00p | 113740 |
16/10/2017 | 1,259.00p | 1,263.20p | 1,252.15p | 1,261.00p | 120976 |
13/10/2017 | 1,260.00p | 1,281.00p | 1,253.00p | 1,270.00p | 183493 |
12/10/2017 | 1,247.00p | 1,255.00p | 1,244.00p | 1,255.00p | 141103 |
11/10/2017 | 1,265.00p | 1,270.00p | 1,244.00p | 1,251.00p | 156331 |
10/10/2017 | 1,253.00p | 1,271.00p | 1,240.00p | 1,265.00p | 143801 |
09/10/2017 | 1,254.00p | 1,259.00p | 1,240.00p | 1,251.00p | 202492 |
06/10/2017 | 1,250.00p | 1,263.00p | 1,205.00p | 1,252.00p | 220958 |
05/10/2017 | 1,278.00p | 1,285.00p | 1,264.00p | 1,283.00p | 174902 |
04/10/2017 | 1,241.00p | 1,296.00p | 1,239.00p | 1,277.00p | 382759 |
03/10/2017 | 1,235.00p | 1,245.00p | 1,225.00p | 1,233.00p | 126435 |
02/10/2017 | 1,252.00p | 1,265.00p | 1,227.00p | 1,238.00p | 239776 |
29/09/2017 | 1,271.00p | 1,271.00p | 1,252.00p | 1,255.00p | 96733 |
28/09/2017 | 1,243.00p | 1,274.00p | 1,241.00p | 1,259.00p | 243828 |
27/09/2017 | 1,254.00p | 1,259.00p | 1,243.00p | 1,245.00p | 145728 |
26/09/2017 | 1,277.00p | 1,277.00p | 1,254.00p | 1,255.00p | 119376 |
25/09/2017 | 1,257.00p | 1,291.00p | 1,257.00p | 1,278.00p | 158103 |
22/09/2017 | 1,230.00p | 1,265.00p | 1,230.00p | 1,259.00p | 125810 |
21/09/2017 | 1,243.00p | 1,243.00p | 1,230.00p | 1,230.00p | 136532 |
20/09/2017 | 1,227.00p | 1,241.00p | 1,224.00p | 1,238.00p | 181513 |
19/09/2017 | 1,222.00p | 1,235.00p | 1,209.00p | 1,222.00p | 200722 |
18/09/2017 | 1,190.00p | 1,225.00p | 1,185.00p | 1,218.00p | 315821 |
15/09/2017 | 1,085.00p | 1,189.00p | 1,085.00p | 1,189.00p | 703754 |
14/09/2017 | 1,032.00p | 1,047.00p | 1,025.00p | 1,044.00p | 180527 |
13/09/2017 | 1,040.00p | 1,044.00p | 1,028.00p | 1,036.00p | 132465 |
12/09/2017 | 1,033.00p | 1,047.00p | 1,020.00p | 1,045.00p | 151005 |
11/09/2017 | 1,004.00p | 1,030.00p | 999.50p | 1,030.00p | 183727 |
08/09/2017 | 1,042.00p | 1,042.00p | 992.00p | 992.50p | 298562 |
07/09/2017 | 1,068.00p | 1,075.00p | 1,050.00p | 1,052.00p | 259573 |
06/09/2017 | 1,067.00p | 1,069.00p | 1,062.00p | 1,067.00p | 143130 |
05/09/2017 | 1,054.00p | 1,075.00p | 1,054.00p | 1,071.00p | 117118 |
04/09/2017 | 1,064.00p | 1,068.00p | 1,050.00p | 1,056.00p | 98914 |
01/09/2017 | 1,078.00p | 1,093.00p | 1,060.00p | 1,068.00p | 202181 |
31/08/2017 | 1,063.00p | 1,094.00p | 1,063.00p | 1,092.00p | 154359 |
30/08/2017 | 1,061.00p | 1,068.00p | 1,057.00p | 1,064.00p | 89116 |
29/08/2017 | 1,063.00p | 1,066.00p | 1,051.00p | 1,054.00p | 89480 |
25/08/2017 | 1,064.00p | 1,081.00p | 1,059.00p | 1,066.00p | 77798 |
24/08/2017 | 1,057.00p | 1,070.00p | 1,055.00p | 1,061.00p | 61686 |
23/08/2017 | 1,064.00p | 1,068.00p | 1,056.00p | 1,059.00p | 82530 |
22/08/2017 | 1,059.00p | 1,061.00p | 1,055.00p | 1,061.00p | 51431 |
21/08/2017 | 1,046.00p | 1,058.00p | 1,046.00p | 1,055.00p | 51750 |
18/08/2017 | 1,050.00p | 1,059.00p | 1,049.00p | 1,053.00p | 102124 |
17/08/2017 | 1,048.00p | 1,058.00p | 1,048.00p | 1,052.00p | 86870 |
16/08/2017 | 1,057.00p | 1,061.00p | 1,051.00p | 1,052.00p | 89139 |
15/08/2017 | 1,047.00p | 1,063.00p | 1,047.00p | 1,055.00p | 155912 |
14/08/2017 | 1,039.00p | 1,047.00p | 1,033.00p | 1,043.00p | 190879 |
11/08/2017 | 1,032.00p | 1,038.00p | 1,019.00p | 1,036.00p | 81734 |
10/08/2017 | 1,028.00p | 1,032.00p | 1,020.00p | 1,032.00p | 86563 |
09/08/2017 | 1,022.00p | 1,028.00p | 1,017.00p | 1,028.00p | 168698 |
08/08/2017 | 1,023.00p | 1,030.00p | 1,017.00p | 1,024.00p | 162228 |
07/08/2017 | 1,029.00p | 1,030.00p | 1,019.00p | 1,022.00p | 268160 |
04/08/2017 | 1,020.00p | 1,029.00p | 1,017.00p | 1,027.00p | 188661 |
03/08/2017 | 1,028.00p | 1,031.00p | 1,015.00p | 1,020.00p | 96627 |
02/08/2017 | 1,025.00p | 1,026.00p | 1,018.00p | 1,026.00p | 150591 |
01/08/2017 | 1,026.00p | 1,029.00p | 1,017.00p | 1,022.00p | 145118 |
31/07/2017 | 1,019.00p | 1,023.00p | 1,014.00p | 1,023.00p | 133671 |
28/07/2017 | 1,023.00p | 1,023.00p | 1,015.00p | 1,020.00p | 152981 |
27/07/2017 | 1,016.00p | 1,026.00p | 1,012.00p | 1,023.00p | 147931 |
26/07/2017 | 1,020.00p | 1,024.00p | 1,003.00p | 1,024.00p | 129500 |
25/07/2017 | 1,012.00p | 1,014.00p | 1,000.00p | 1,011.00p | 93497 |
24/07/2017 | 1,022.00p | 1,022.00p | 1,002.00p | 1,008.00p | 148546 |
21/07/2017 | 1,025.00p | 1,025.00p | 1,015.00p | 1,020.00p | 202457 |
20/07/2017 | 1,020.00p | 1,026.00p | 1,016.00p | 1,021.00p | 156406 |
19/07/2017 | 1,020.00p | 1,024.00p | 1,016.00p | 1,020.00p | 326532 |
18/07/2017 | 1,017.00p | 1,020.00p | 1,010.00p | 1,020.00p | 112651 |
17/07/2017 | 1,020.00p | 1,022.00p | 1,015.00p | 1,017.00p | 132172 |
14/07/2017 | 1,022.00p | 1,022.00p | 1,010.00p | 1,020.00p | 105742 |
13/07/2017 | 1,005.00p | 1,020.00p | 999.00p | 1,020.00p | 279810 |
12/07/2017 | 996.50p | 1,015.00p | 972.50p | 994.00p | 355781 |
11/07/2017 | 970.50p | 994.50p | 970.50p | 990.50p | 286904 |
10/07/2017 | 975.50p | 987.50p | 970.00p | 980.00p | 136188 |
07/07/2017 | 959.00p | 979.00p | 959.00p | 974.50p | 75669 |
06/07/2017 | 958.00p | 970.50p | 955.00p | 963.50p | 129899 |
05/07/2017 | 963.00p | 966.00p | 953.00p | 958.00p | 244699 |
04/07/2017 | 984.50p | 984.50p | 965.50p | 967.50p | 187217 |
03/07/2017 | 965.50p | 981.50p | 961.00p | 963.00p | 176503 |
30/06/2017 | 965.50p | 983.50p | 965.00p | 975.50p | 134991 |
29/06/2017 | 981.00p | 990.50p | 969.50p | 973.00p | 126640 |
28/06/2017 | 987.00p | 998.50p | 986.50p | 988.00p | 75308 |
27/06/2017 | 995.50p | 998.00p | 980.50p | 991.50p | 108338 |
26/06/2017 | 1,005.00p | 1,007.00p | 996.50p | 1,001.00p | 42990 |
23/06/2017 | 992.50p | 999.00p | 989.00p | 995.50p | 78004 |
22/06/2017 | 1,004.00p | 1,004.00p | 997.00p | 997.00p | 118710 |
21/06/2017 | 1,007.00p | 1,013.00p | 997.50p | 1,002.00p | 98839 |
20/06/2017 | 1,008.00p | 1,020.00p | 1,008.00p | 1,009.00p | 78827 |
19/06/2017 | 1,028.00p | 1,028.00p | 1,013.00p | 1,016.00p | 126735 |
16/06/2017 | 1,015.00p | 1,025.00p | 1,004.15p | 1,020.00p | 439969 |
15/06/2017 | 1,001.00p | 1,018.00p | 990.00p | 1,009.00p | 340356 |
14/06/2017 | 1,004.00p | 1,020.00p | 991.92p | 1,015.00p | 192971 |
13/06/2017 | 969.00p | 1,002.00p | 960.00p | 994.00p | 308878 |
12/06/2017 | 967.00p | 973.00p | 956.50p | 965.50p | 168382 |
09/06/2017 | 988.00p | 994.50p | 953.50p | 969.00p | 338054 |
08/06/2017 | 985.50p | 1,000.00p | 985.50p | 1,000.00p | 142226 |
07/06/2017 | 991.50p | 1,005.00p | 989.00p | 992.00p | 79473 |
06/06/2017 | 1,007.00p | 1,018.75p | 993.71p | 994.50p | 148879 |
05/06/2017 | 1,024.00p | 1,024.00p | 1,007.00p | 1,007.00p | 86087 |
02/06/2017 | 1,033.00p | 1,033.00p | 1,018.00p | 1,018.00p | 115086 |
01/06/2017 | 1,028.00p | 1,038.00p | 1,024.50p | 1,026.00p | 181472 |
31/05/2017 | 1,035.00p | 1,035.00p | 1,021.00p | 1,029.00p | 193780 |
30/05/2017 | 1,036.00p | 1,039.00p | 1,020.00p | 1,030.00p | 187582 |
26/05/2017 | 1,017.00p | 1,041.00p | 1,017.00p | 1,041.00p | 326069 |
25/05/2017 | 1,020.00p | 1,024.00p | 1,014.00p | 1,020.00p | 116289 |
24/05/2017 | 1,022.00p | 1,022.00p | 1,010.00p | 1,020.00p | 128046 |
23/05/2017 | 1,005.00p | 1,020.00p | 998.50p | 1,015.00p | 188120 |
22/05/2017 | 1,001.00p | 1,010.00p | 994.50p | 1,006.00p | 182794 |
19/05/2017 | 1,011.00p | 1,021.00p | 1,011.00p | 1,014.00p | 81734 |
18/05/2017 | 1,023.00p | 1,025.00p | 1,014.00p | 1,018.00p | 141830 |
17/05/2017 | 1,050.00p | 1,051.00p | 1,021.00p | 1,021.00p | 515331 |
16/05/2017 | 1,051.00p | 1,058.00p | 1,047.00p | 1,058.00p | 206087 |
15/05/2017 | 1,057.00p | 1,057.00p | 1,043.00p | 1,049.00p | 305275 |
12/05/2017 | 1,060.00p | 1,060.00p | 1,046.78p | 1,051.00p | 455764 |
11/05/2017 | 1,053.00p | 1,056.00p | 1,044.00p | 1,056.00p | 165090 |
10/05/2017 | 1,051.00p | 1,057.00p | 1,047.00p | 1,050.00p | 122473 |
09/05/2017 | 1,055.00p | 1,056.00p | 1,048.00p | 1,050.00p | 200112 |
08/05/2017 | 1,046.00p | 1,052.00p | 1,043.00p | 1,046.00p | 160106 |
05/05/2017 | 1,060.00p | 1,060.00p | 1,038.00p | 1,039.00p | 176785 |
04/05/2017 | 1,043.00p | 1,058.00p | 1,033.00p | 1,058.00p | 291724 |
03/05/2017 | 1,010.00p | 1,052.06p | 1,010.00p | 1,040.00p | 546684 |
02/05/2017 | 990.00p | 1,011.00p | 990.00p | 1,010.00p | 350866 |
28/04/2017 | 989.50p | 995.50p | 984.00p | 994.50p | 255000 |
27/04/2017 | 976.00p | 987.50p | 974.50p | 987.50p | 160291 |
26/04/2017 | 972.50p | 987.00p | 969.50p | 987.00p | 372965 |
25/04/2017 | 977.00p | 990.62p | 972.50p | 972.50p | 221312 |
24/04/2017 | 1,000.00p | 1,000.00p | 977.00p | 977.00p | 210451 |
21/04/2017 | 995.00p | 996.50p | 984.50p | 996.00p | 283907 |
20/04/2017 | 983.50p | 992.50p | 983.50p | 992.50p | 406120 |
19/04/2017 | 976.50p | 990.00p | 973.00p | 989.00p | 291826 |
18/04/2017 | 969.50p | 983.00p | 968.50p | 980.00p | 335440 |
*Close Price adjusted for both dividends and splits