Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/09/2015 | 11,845.00p | 12,117.50p | 11,845.00p | 11,845.00p | 178 |
17/09/2015 | 11,900.00p | 11,900.00p | 11,900.00p | 11,900.00p | 18 |
16/09/2015 | 11,921.96p | 12,122.50p | 11,921.96p | 12,122.50p | 25 |
15/09/2015 | 11,926.12p | 12,072.50p | 11,926.12p | 12,022.50p | 15 |
14/09/2015 | 11,900.00p | 12,072.50p | 11,900.00p | 12,072.50p | 300 |
11/09/2015 | 11,845.00p | 12,000.00p | 11,845.00p | 12,000.00p | 0 |
10/09/2015 | 11,845.00p | 11,845.00p | 11,845.00p | 11,845.00p | 4 |
09/09/2015 | 12,093.50p | 12,072.50p | 12,072.50p | 12,072.50p | 0 |
08/09/2015 | 12,093.50p | 12,072.50p | 12,072.50p | 12,072.50p | 0 |
07/09/2015 | 12,093.50p | 12,093.50p | 11,917.80p | 12,072.50p | 58 |
04/09/2015 | 12,200.00p | 11,950.00p | 11,850.00p | 11,950.00p | 0 |
03/09/2015 | 12,200.00p | 12,200.00p | 11,850.00p | 11,850.00p | 67 |
02/09/2015 | 11,900.00p | 12,019.00p | 11,845.00p | 11,845.00p | 155 |
01/09/2015 | 11,820.00p | 11,892.00p | 11,820.00p | 11,820.00p | 21 |
28/08/2015 | 11,825.00p | 11,862.50p | 11,862.50p | 11,862.50p | 0 |
27/08/2015 | 11,825.00p | 11,880.50p | 11,810.00p | 11,862.50p | 242 |
26/08/2015 | 11,775.00p | 11,867.50p | 11,600.00p | 11,837.50p | 604 |
25/08/2015 | 11,600.00p | 11,837.50p | 11,389.82p | 11,837.50p | 455 |
24/08/2015 | 11,800.00p | 11,867.00p | 11,725.00p | 11,795.00p | 635 |
21/08/2015 | 11,800.00p | 11,847.85p | 11,790.00p | 11,845.00p | 933 |
20/08/2015 | 11,845.00p | 11,922.50p | 11,845.00p | 11,922.50p | 186 |
19/08/2015 | 12,000.00p | 12,030.00p | 11,865.00p | 11,910.00p | 193 |
18/08/2015 | 11,845.00p | 11,947.50p | 11,900.00p | 11,900.00p | 0 |
17/08/2015 | 11,845.00p | 11,947.50p | 11,866.00p | 11,947.50p | 0 |
14/08/2015 | 11,845.00p | 11,866.00p | 11,845.00p | 11,866.00p | 118 |
13/08/2015 | 11,845.00p | 12,036.25p | 11,845.00p | 11,900.00p | 346 |
12/08/2015 | 11,845.00p | 11,845.00p | 11,845.00p | 11,845.00p | 9 |
11/08/2015 | 11,946.71p | 12,072.50p | 11,972.50p | 11,972.50p | 0 |
10/08/2015 | 11,946.71p | 12,181.70p | 11,936.00p | 12,072.50p | 333 |
07/08/2015 | 11,960.00p | 12,200.00p | 11,960.00p | 12,075.00p | 372 |
06/08/2015 | 12,035.00p | 12,157.40p | 12,035.00p | 12,035.00p | 52 |
05/08/2015 | 12,029.00p | 12,029.00p | 11,913.25p | 12,029.00p | 396 |
04/08/2015 | 11,850.00p | 12,022.50p | 11,847.00p | 12,022.50p | 0 |
03/08/2015 | 11,850.00p | 12,016.25p | 11,845.00p | 11,847.00p | 1130 |
31/07/2015 | 11,900.00p | 12,025.00p | 12,025.00p | 12,025.00p | 0 |
30/07/2015 | 11,900.00p | 12,025.00p | 12,024.50p | 12,025.00p | 0 |
29/07/2015 | 11,900.00p | 12,024.50p | 11,925.00p | 12,024.50p | 0 |
28/07/2015 | 11,900.00p | 11,925.00p | 11,851.50p | 11,925.00p | 326 |
27/07/2015 | 12,000.00p | 12,000.00p | 11,950.00p | 12,000.00p | 0 |
24/07/2015 | 12,000.00p | 12,000.00p | 11,950.00p | 11,950.00p | 300 |
23/07/2015 | 12,120.00p | 12,144.00p | 12,015.00p | 12,122.00p | 351 |
22/07/2015 | 12,110.00p | 12,200.00p | 12,110.00p | 12,110.00p | 526 |
21/07/2015 | 12,100.00p | 12,199.50p | 12,015.00p | 12,107.50p | 328 |
20/07/2015 | 12,101.00p | 12,186.00p | 12,101.00p | 12,170.00p | 44 |
17/07/2015 | 12,101.00p | 12,200.00p | 12,101.00p | 12,200.00p | 121 |
16/07/2015 | 12,200.00p | 12,439.08p | 12,174.50p | 12,210.00p | 710 |
15/07/2015 | 12,101.00p | 12,152.16p | 12,050.00p | 12,103.00p | 1118 |
14/07/2015 | 12,100.00p | 12,200.00p | 12,021.66p | 12,200.00p | 240 |
13/07/2015 | 12,030.00p | 12,074.80p | 12,005.00p | 12,010.00p | 598 |
10/07/2015 | 12,101.00p | 12,101.00p | 12,000.00p | 12,010.00p | 378 |
09/07/2015 | 12,200.00p | 12,200.00p | 12,028.40p | 12,150.00p | 383 |
08/07/2015 | 12,006.00p | 12,065.80p | 12,006.00p | 12,006.00p | 332 |
07/07/2015 | 12,140.00p | 12,150.00p | 11,900.00p | 11,900.00p | 361 |
06/07/2015 | 12,210.00p | 12,300.00p | 12,070.59p | 12,175.00p | 734 |
03/07/2015 | 12,000.00p | 12,150.00p | 11,922.00p | 12,149.50p | 233 |
02/07/2015 | 11,875.00p | 12,087.50p | 11,875.00p | 12,087.50p | 1 |
01/07/2015 | 12,125.00p | 12,125.00p | 11,900.00p | 11,900.00p | 130 |
30/06/2015 | 11,713.00p | 11,921.52p | 11,713.00p | 11,800.00p | 519 |
29/06/2015 | 11,700.00p | 11,885.26p | 11,625.00p | 11,713.00p | 263 |
26/06/2015 | 12,050.00p | 12,050.00p | 11,800.00p | 11,800.00p | 494 |
25/06/2015 | 12,001.00p | 12,317.58p | 11,950.00p | 11,950.00p | 1280 |
24/06/2015 | 12,200.00p | 12,200.00p | 11,900.00p | 12,000.00p | 218 |
23/06/2015 | 11,950.00p | 11,993.20p | 11,825.00p | 11,825.00p | 294 |
22/06/2015 | 12,000.00p | 12,000.00p | 11,959.50p | 12,000.00p | 375 |
19/06/2015 | 11,750.00p | 11,750.00p | 11,750.00p | 11,750.00p | 138 |
18/06/2015 | 12,204.00p | 12,204.00p | 12,151.50p | 12,204.00p | 16 |
17/06/2015 | 12,199.00p | 12,199.00p | 11,805.00p | 12,199.00p | 126 |
16/06/2015 | 11,750.00p | 11,850.00p | 11,750.00p | 11,850.00p | 51 |
15/06/2015 | 12,187.50p | 12,187.50p | 11,785.00p | 11,925.00p | 71 |
12/06/2015 | 12,000.00p | 12,187.50p | 11,911.96p | 12,075.00p | 287 |
11/06/2015 | 12,005.00p | 12,053.75p | 11,850.00p | 12,025.00p | 167 |
10/06/2015 | 11,950.00p | 12,040.00p | 11,950.00p | 12,040.00p | 325 |
09/06/2015 | 12,000.00p | 12,001.00p | 11,850.00p | 11,958.00p | 1593 |
08/06/2015 | 12,300.00p | 12,300.00p | 12,237.50p | 12,237.50p | 0 |
05/06/2015 | 12,300.00p | 12,300.00p | 12,100.00p | 12,300.00p | 25 |
04/06/2015 | 12,318.75p | 12,318.75p | 12,158.76p | 12,225.00p | 75 |
03/06/2015 | 12,324.00p | 12,337.50p | 12,160.00p | 12,275.00p | 308 |
02/06/2015 | 12,316.50p | 12,316.50p | 12,235.00p | 12,235.00p | 12 |
01/06/2015 | 12,310.00p | 12,310.00p | 12,236.00p | 12,250.00p | 9 |
29/05/2015 | 12,236.50p | 12,237.50p | 12,236.00p | 12,236.00p | 130 |
28/05/2015 | 12,324.25p | 12,245.00p | 12,237.50p | 12,237.50p | 0 |
27/05/2015 | 12,324.25p | 12,324.25p | 12,118.06p | 12,245.00p | 107 |
26/05/2015 | 12,200.00p | 12,250.00p | 12,200.00p | 12,250.00p | 157 |
22/05/2015 | 12,085.00p | 12,181.25p | 12,067.50p | 12,067.50p | 74 |
21/05/2015 | 12,250.00p | 12,250.00p | 12,200.00p | 12,200.00p | 44 |
20/05/2015 | 12,300.00p | 12,366.00p | 12,126.04p | 12,200.00p | 300 |
19/05/2015 | 12,100.00p | 12,500.00p | 12,100.00p | 12,366.00p | 754 |
18/05/2015 | 12,050.00p | 12,183.20p | 12,050.00p | 12,100.00p | 323 |
15/05/2015 | 11,800.00p | 12,060.00p | 11,800.00p | 12,060.00p | 778 |
14/05/2015 | 11,749.00p | 11,750.00p | 11,575.00p | 11,700.00p | 165 |
13/05/2015 | 11,500.00p | 11,678.50p | 11,237.00p | 11,678.50p | 2171 |
12/05/2015 | 11,500.00p | 11,600.00p | 11,100.00p | 11,440.00p | 838 |
11/05/2015 | 11,200.00p | 12,006.00p | 10,903.01p | 12,006.00p | 1055 |
08/05/2015 | 10,900.00p | 11,125.00p | 10,800.00p | 11,000.00p | 415 |
07/05/2015 | 10,755.00p | 10,825.00p | 10,600.00p | 10,825.00p | 45 |
06/05/2015 | 10,600.00p | 10,900.00p | 10,600.00p | 10,600.00p | 121 |
05/05/2015 | 10,800.00p | 10,900.00p | 10,700.00p | 10,700.00p | 353 |
01/05/2015 | 11,000.00p | 11,000.00p | 10,736.00p | 10,805.00p | 95 |
30/04/2015 | 10,962.50p | 10,982.50p | 10,630.00p | 10,815.00p | 273 |
29/04/2015 | 10,866.00p | 11,000.00p | 10,850.00p | 10,850.00p | 353 |
28/04/2015 | 11,000.00p | 11,000.00p | 10,600.00p | 10,918.00p | 171 |
27/04/2015 | 10,900.00p | 11,000.00p | 10,585.92p | 11,000.00p | 455 |
24/04/2015 | 10,900.00p | 10,900.00p | 10,750.00p | 10,900.00p | 524 |
23/04/2015 | 10,785.00p | 10,785.00p | 10,400.00p | 10,600.00p | 200 |
22/04/2015 | 10,400.00p | 10,785.00p | 10,400.00p | 10,400.00p | 508 |
21/04/2015 | 10,480.00p | 10,700.00p | 10,480.00p | 10,700.00p | 631 |
20/04/2015 | 10,500.00p | 10,750.00p | 10,500.00p | 10,687.50p | 10 |
17/04/2015 | 10,480.00p | 10,675.00p | 10,480.00p | 10,675.00p | 100 |
16/04/2015 | 11,000.00p | 11,000.00p | 10,560.80p | 10,725.00p | 464 |
15/04/2015 | 10,689.00p | 10,750.00p | 10,480.80p | 10,700.00p | 184 |
14/04/2015 | 11,000.00p | 11,000.00p | 10,420.00p | 10,650.00p | 50 |
13/04/2015 | 10,500.00p | 11,000.00p | 10,330.00p | 10,500.00p | 276 |
10/04/2015 | 11,000.00p | 11,000.00p | 10,330.00p | 11,000.00p | 118 |
09/04/2015 | 11,000.00p | 11,000.00p | 10,375.00p | 10,600.00p | 388 |
08/04/2015 | 10,700.00p | 10,800.00p | 10,400.00p | 10,675.00p | 460 |
07/04/2015 | 10,700.00p | 10,700.00p | 10,350.00p | 10,626.00p | 860 |
02/04/2015 | 10,311.00p | 10,495.00p | 10,310.00p | 10,310.00p | 400 |
01/04/2015 | 10,700.00p | 10,700.00p | 10,215.00p | 10,502.50p | 568 |
31/03/2015 | 10,221.00p | 10,525.00p | 10,220.00p | 10,250.00p | 1541 |
30/03/2015 | 10,735.00p | 10,735.00p | 10,201.00p | 10,735.00p | 1142 |
27/03/2015 | 10,351.00p | 10,880.00p | 10,250.00p | 10,250.00p | 1384 |
26/03/2015 | 10,351.00p | 10,887.20p | 10,300.00p | 10,400.00p | 1659 |
25/03/2015 | 10,500.00p | 10,880.00p | 10,400.00p | 10,675.00p | 612 |
24/03/2015 | 11,000.00p | 11,000.00p | 10,450.00p | 10,700.00p | 773 |
23/03/2015 | 10,500.00p | 10,913.05p | 10,300.00p | 10,900.00p | 1197 |
20/03/2015 | 10,251.00p | 10,487.00p | 10,230.00p | 10,485.00p | 948 |
19/03/2015 | 10,251.00p | 10,450.00p | 10,000.00p | 10,250.00p | 3327 |
18/03/2015 | 10,601.00p | 10,740.00p | 10,399.38p | 10,400.00p | 2016 |
17/03/2015 | 10,900.00p | 11,074.30p | 10,600.00p | 10,600.00p | 1924 |
16/03/2015 | 11,300.00p | 11,548.00p | 10,900.00p | 11,200.00p | 1616 |
13/03/2015 | 11,599.00p | 11,647.26p | 11,305.98p | 11,350.00p | 1011 |
12/03/2015 | 11,926.00p | 11,926.00p | 11,500.00p | 11,700.00p | 706 |
11/03/2015 | 12,101.00p | 12,399.00p | 11,801.00p | 11,900.00p | 521 |
10/03/2015 | 12,000.00p | 12,150.00p | 11,825.00p | 12,000.00p | 192 |
09/03/2015 | 12,200.00p | 12,240.00p | 11,809.33p | 12,150.00p | 304 |
06/03/2015 | 12,400.00p | 12,425.00p | 11,985.00p | 11,985.00p | 710 |
05/03/2015 | 12,650.00p | 12,650.00p | 12,201.00p | 12,500.00p | 341 |
04/03/2015 | 12,650.00p | 12,650.00p | 12,174.12p | 12,425.50p | 412 |
03/03/2015 | 12,237.00p | 12,270.00p | 12,200.00p | 12,200.00p | 465 |
02/03/2015 | 12,650.00p | 12,650.00p | 12,200.00p | 12,200.00p | 275 |
27/02/2015 | 12,240.00p | 12,480.00p | 12,220.00p | 12,437.50p | 668 |
26/02/2015 | 12,500.00p | 12,500.00p | 12,205.99p | 12,350.00p | 1452 |
25/02/2015 | 12,201.00p | 12,494.53p | 12,201.00p | 12,380.00p | 426 |
24/02/2015 | 12,280.00p | 12,650.00p | 12,240.00p | 12,399.50p | 333 |
23/02/2015 | 12,302.00p | 12,767.69p | 12,200.00p | 12,200.00p | 594 |
20/02/2015 | 12,700.00p | 12,800.00p | 12,300.00p | 12,300.00p | 508 |
19/02/2015 | 12,301.00p | 12,755.00p | 12,300.00p | 12,300.00p | 688 |
18/02/2015 | 12,900.00p | 12,900.00p | 12,600.00p | 12,600.00p | 844 |
17/02/2015 | 12,600.00p | 12,850.00p | 12,520.95p | 12,725.00p | 830 |
16/02/2015 | 12,500.00p | 12,791.00p | 12,350.00p | 12,350.00p | 990 |
13/02/2015 | 12,100.00p | 12,500.00p | 11,950.75p | 12,500.00p | 1348 |
12/02/2015 | 11,901.00p | 12,303.99p | 11,900.00p | 11,900.00p | 296 |
11/02/2015 | 12,200.00p | 12,200.00p | 11,800.00p | 12,075.50p | 948 |
10/02/2015 | 12,000.00p | 12,100.00p | 11,700.00p | 11,720.00p | 1137 |
09/02/2015 | 11,900.00p | 12,200.00p | 11,632.00p | 11,850.00p | 2878 |
06/02/2015 | 11,200.00p | 11,955.10p | 11,094.26p | 11,900.00p | 3194 |
05/02/2015 | 11,200.00p | 11,200.00p | 10,800.80p | 10,950.00p | 293 |
04/02/2015 | 10,710.00p | 11,000.00p | 10,710.00p | 10,950.00p | 317 |
03/02/2015 | 11,200.00p | 11,200.00p | 10,720.00p | 10,950.00p | 218 |
02/02/2015 | 11,200.00p | 11,200.00p | 10,750.00p | 10,950.00p | 547 |
30/01/2015 | 10,701.00p | 11,000.00p | 10,701.00p | 10,701.00p | 551 |
29/01/2015 | 10,800.80p | 10,950.50p | 10,800.80p | 10,950.00p | 6 |
28/01/2015 | 10,900.00p | 11,200.00p | 10,750.00p | 10,950.50p | 384 |
27/01/2015 | 11,150.00p | 11,200.00p | 10,813.25p | 11,200.00p | 356 |
26/01/2015 | 10,937.00p | 10,946.00p | 10,850.00p | 10,850.00p | 520 |
23/01/2015 | 10,780.20p | 10,853.00p | 10,704.00p | 10,853.00p | 62 |
22/01/2015 | 10,600.00p | 10,733.26p | 10,600.00p | 10,675.00p | 915 |
21/01/2015 | 10,680.00p | 10,750.00p | 10,675.00p | 10,700.00p | 389 |
20/01/2015 | 10,500.00p | 10,750.00p | 10,410.00p | 10,750.00p | 2173 |
19/01/2015 | 10,500.00p | 10,655.15p | 10,500.00p | 10,500.00p | 124 |
16/01/2015 | 10,550.00p | 10,700.00p | 10,288.25p | 10,401.00p | 506 |
15/01/2015 | 10,468.16p | 10,491.44p | 10,376.50p | 10,376.50p | 211 |
14/01/2015 | 10,320.80p | 10,425.00p | 10,253.35p | 10,375.00p | 270 |
13/01/2015 | 10,400.00p | 10,600.00p | 10,061.97p | 10,425.00p | 562 |
12/01/2015 | 10,001.00p | 10,270.00p | 9,975.00p | 9,975.00p | 549 |
09/01/2015 | 10,408.81p | 10,408.81p | 10,270.00p | 10,350.00p | 639 |
08/01/2015 | 10,410.30p | 10,410.30p | 10,205.00p | 10,350.00p | 717 |
07/01/2015 | 10,206.00p | 10,353.00p | 10,205.00p | 10,205.00p | 144 |
06/01/2015 | 10,292.20p | 10,450.00p | 10,246.88p | 10,352.00p | 385 |
05/01/2015 | 10,300.00p | 10,600.00p | 10,200.00p | 10,450.00p | 1218 |
02/01/2015 | 10,581.50p | 10,589.83p | 10,487.50p | 10,487.50p | 105 |
31/12/2014 | 10,618.90p | 10,650.00p | 10,538.00p | 10,538.00p | 11 |
30/12/2014 | 10,650.00p | 10,650.00p | 10,545.00p | 10,650.00p | 105 |
29/12/2014 | 10,498.97p | 10,550.00p | 10,372.70p | 10,450.00p | 325 |
24/12/2014 | 10,551.00p | 10,724.50p | 10,000.00p | 10,400.00p | 903 |
23/12/2014 | 10,701.00p | 11,044.00p | 10,620.90p | 10,675.00p | 840 |
22/12/2014 | 11,044.00p | 11,100.00p | 10,882.00p | 11,006.50p | 352 |
19/12/2014 | 11,100.00p | 11,100.00p | 10,849.60p | 11,100.00p | 1350 |
18/12/2014 | 10,850.00p | 11,050.00p | 10,651.00p | 10,951.00p | 1216 |
17/12/2014 | 10,700.00p | 10,700.00p | 10,518.00p | 10,575.00p | 137 |
16/12/2014 | 10,500.00p | 10,755.15p | 10,445.20p | 10,518.00p | 1864 |
15/12/2014 | 10,249.00p | 10,500.00p | 10,151.00p | 10,225.00p | 1865 |
12/12/2014 | 10,101.00p | 10,219.30p | 10,050.00p | 10,050.00p | 1121 |
11/12/2014 | 9,750.00p | 10,035.80p | 9,685.26p | 9,960.00p | 1786 |
10/12/2014 | 9,625.00p | 9,725.00p | 9,502.00p | 9,520.00p | 1118 |
09/12/2014 | 9,600.00p | 9,687.75p | 9,525.00p | 9,550.00p | 391 |
08/12/2014 | 9,600.00p | 9,725.00p | 9,526.74p | 9,637.50p | 2398 |
05/12/2014 | 9,625.00p | 9,625.00p | 9,434.24p | 9,512.50p | 512 |
04/12/2014 | 9,500.00p | 9,625.00p | 9,464.68p | 9,537.50p | 6248 |
03/12/2014 | 9,434.27p | 9,492.55p | 9,398.68p | 9,425.00p | 962 |
*Close Price adjusted for both dividends and splits