Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/06/2016 | 2,162.00p | 2,227.00p | 2,085.00p | 2,100.00p | 122449 |
22/06/2016 | 2,075.00p | 2,180.00p | 2,067.00p | 2,150.00p | 208782 |
21/06/2016 | 2,125.00p | 2,125.00p | 2,080.00p | 2,090.00p | 59086 |
20/06/2016 | 2,030.00p | 2,275.00p | 2,025.00p | 2,120.00p | 145953 |
17/06/2016 | 2,058.00p | 2,100.00p | 2,058.00p | 2,060.00p | 3955941 |
16/06/2016 | 1,998.00p | 2,114.00p | 1,990.60p | 2,040.00p | 228153 |
15/06/2016 | 2,269.00p | 2,269.00p | 2,172.00p | 2,172.00p | 284618 |
14/06/2016 | 2,211.00p | 2,241.00p | 2,195.00p | 2,197.00p | 468342 |
13/06/2016 | 2,196.00p | 2,248.00p | 2,152.00p | 2,211.00p | 98445 |
10/06/2016 | 2,270.00p | 2,270.00p | 2,190.00p | 2,210.00p | 172309 |
09/06/2016 | 2,250.00p | 2,253.00p | 2,238.00p | 2,242.00p | 137446 |
08/06/2016 | 2,275.00p | 2,275.00p | 2,232.00p | 2,245.00p | 118312 |
07/06/2016 | 2,237.00p | 2,260.00p | 2,230.90p | 2,249.00p | 90454 |
06/06/2016 | 2,283.00p | 2,283.00p | 2,230.00p | 2,237.00p | 51249 |
03/06/2016 | 2,250.00p | 2,250.00p | 2,219.00p | 2,226.00p | 53442 |
02/06/2016 | 2,239.00p | 2,265.50p | 2,222.50p | 2,245.00p | 78347 |
01/06/2016 | 2,259.00p | 2,262.50p | 2,232.00p | 2,232.00p | 60317 |
31/05/2016 | 2,220.00p | 2,265.00p | 2,216.00p | 2,250.00p | 39073 |
27/05/2016 | 2,227.00p | 2,250.00p | 2,207.00p | 2,219.00p | 21468 |
26/05/2016 | 2,249.00p | 2,250.00p | 2,175.00p | 2,220.00p | 43410 |
25/05/2016 | 2,237.00p | 2,237.00p | 2,210.00p | 2,210.00p | 31128 |
24/05/2016 | 2,250.00p | 2,260.00p | 2,219.00p | 2,220.00p | 14747 |
23/05/2016 | 2,190.00p | 2,261.00p | 2,142.00p | 2,240.00p | 66425 |
20/05/2016 | 2,210.00p | 2,278.00p | 2,174.00p | 2,200.00p | 63725 |
19/05/2016 | 2,171.00p | 2,192.00p | 2,151.00p | 2,175.00p | 79392 |
18/05/2016 | 2,190.00p | 2,190.00p | 2,115.00p | 2,158.00p | 53876 |
17/05/2016 | 2,219.00p | 2,219.00p | 2,113.00p | 2,150.00p | 65909 |
16/05/2016 | 2,084.00p | 2,171.00p | 2,070.00p | 2,155.00p | 49206 |
13/05/2016 | 2,045.00p | 2,100.00p | 2,045.00p | 2,100.00p | 31707 |
12/05/2016 | 2,025.00p | 2,100.00p | 2,025.00p | 2,050.00p | 31964 |
11/05/2016 | 2,050.00p | 2,055.00p | 2,025.00p | 2,035.00p | 12628 |
10/05/2016 | 2,035.00p | 2,063.00p | 2,013.00p | 2,020.00p | 25351 |
09/05/2016 | 2,060.00p | 2,060.00p | 2,010.00p | 2,035.00p | 24975 |
06/05/2016 | 2,065.00p | 2,065.00p | 2,035.00p | 2,035.00p | 56681 |
05/05/2016 | 2,055.00p | 2,060.00p | 2,001.00p | 2,032.00p | 26162 |
04/05/2016 | 2,040.00p | 2,056.50p | 2,016.87p | 2,029.00p | 1112574 |
03/05/2016 | 2,050.00p | 2,055.00p | 1,943.00p | 2,005.00p | 117166 |
29/04/2016 | 2,080.00p | 2,094.00p | 2,047.00p | 2,050.00p | 20606 |
28/04/2016 | 2,041.00p | 2,060.00p | 2,021.00p | 2,034.00p | 32520 |
27/04/2016 | 2,076.00p | 2,079.00p | 2,012.00p | 2,045.00p | 15453 |
26/04/2016 | 2,069.00p | 2,069.00p | 2,026.00p | 2,040.00p | 25691 |
25/04/2016 | 2,080.00p | 2,080.00p | 2,029.50p | 2,060.00p | 48488 |
22/04/2016 | 2,033.00p | 2,040.00p | 2,015.00p | 2,032.00p | 37773 |
21/04/2016 | 2,019.00p | 2,040.00p | 1,992.00p | 2,008.00p | 28914 |
20/04/2016 | 2,015.00p | 2,040.00p | 2,000.00p | 2,040.00p | 22889 |
19/04/2016 | 2,080.00p | 2,080.00p | 1,990.00p | 2,007.00p | 31484 |
18/04/2016 | 2,080.00p | 2,088.64p | 1,990.00p | 2,000.00p | 34969 |
15/04/2016 | 2,020.00p | 2,061.00p | 1,950.00p | 2,045.00p | 38281 |
14/04/2016 | 1,900.00p | 2,000.00p | 1,894.25p | 1,992.00p | 52079 |
13/04/2016 | 1,879.00p | 1,900.00p | 1,875.50p | 1,890.00p | 47586 |
12/04/2016 | 1,870.00p | 1,880.00p | 1,860.00p | 1,871.00p | 57750 |
11/04/2016 | 1,857.00p | 1,900.00p | 1,850.00p | 1,855.00p | 68795 |
08/04/2016 | 1,900.00p | 1,900.00p | 1,851.00p | 1,880.00p | 90538 |
07/04/2016 | 1,890.00p | 1,890.00p | 1,877.25p | 1,890.00p | 38293 |
06/04/2016 | 1,889.00p | 1,890.00p | 1,864.75p | 1,885.00p | 74972 |
05/04/2016 | 1,890.00p | 1,900.00p | 1,873.00p | 1,885.00p | 10991 |
04/04/2016 | 1,884.00p | 1,900.00p | 1,780.10p | 1,889.00p | 56242 |
01/04/2016 | 1,900.00p | 1,900.00p | 1,840.00p | 1,841.00p | 5368 |
31/03/2016 | 1,892.00p | 1,900.00p | 1,864.75p | 1,880.00p | 12945 |
30/03/2016 | 1,849.00p | 1,900.00p | 1,848.00p | 1,855.00p | 119246 |
29/03/2016 | 1,900.00p | 1,901.00p | 1,794.00p | 1,847.00p | 55659 |
24/03/2016 | 1,861.00p | 1,914.00p | 1,861.00p | 1,900.00p | 32544 |
23/03/2016 | 1,900.00p | 1,900.47p | 1,870.00p | 1,870.00p | 103010 |
22/03/2016 | 1,990.00p | 1,990.00p | 1,860.00p | 1,880.00p | 34777 |
21/03/2016 | 2,004.00p | 2,006.20p | 1,920.00p | 1,920.00p | 49717 |
18/03/2016 | 1,889.00p | 1,999.00p | 1,885.00p | 1,940.00p | 38105 |
17/03/2016 | 2,000.00p | 2,018.80p | 1,972.00p | 1,998.00p | 37147 |
16/03/2016 | 2,001.00p | 2,101.00p | 1,952.20p | 2,000.00p | 29236 |
15/03/2016 | 2,173.00p | 2,173.00p | 2,050.00p | 2,080.00p | 123449 |
14/03/2016 | 2,195.00p | 2,195.00p | 2,102.00p | 2,102.00p | 58225 |
11/03/2016 | 2,200.00p | 2,200.43p | 2,129.96p | 2,200.00p | 78071 |
10/03/2016 | 2,199.00p | 2,204.40p | 2,180.41p | 2,200.00p | 423570 |
09/03/2016 | 2,200.00p | 2,201.00p | 2,177.50p | 2,177.50p | 108181 |
08/03/2016 | 2,170.00p | 2,225.00p | 2,170.00p | 2,175.00p | 199136 |
07/03/2016 | 2,080.00p | 2,245.00p | 2,080.00p | 2,150.00p | 39522 |
*Close Price adjusted for both dividends and splits