Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/04/2017 | 1,090.50p | 1,107.00p | 1,047.56p | 1,107.00p | 123 |
05/04/2017 | 1,091.00p | 1,105.50p | 1,030.00p | 1,105.50p | 2000 |
04/04/2017 | 1,091.00p | 1,091.00p | 1,051.44p | 1,090.00p | 2413 |
03/04/2017 | 1,049.00p | 1,096.00p | 1,028.63p | 1,095.00p | 4758 |
31/03/2017 | 1,072.00p | 1,111.50p | 1,023.76p | 1,102.50p | 2595 |
30/03/2017 | 1,075.00p | 1,091.50p | 1,038.20p | 1,086.00p | 411 |
29/03/2017 | 1,099.00p | 1,099.00p | 1,023.41p | 1,075.00p | 3106 |
28/03/2017 | 1,043.00p | 1,099.00p | 1,043.00p | 1,081.00p | 5212 |
27/03/2017 | 1,077.00p | 1,100.00p | 1,077.00p | 1,088.50p | 844 |
24/03/2017 | 1,083.00p | 1,100.00p | 1,043.25p | 1,085.00p | 14496 |
23/03/2017 | 1,089.00p | 1,091.75p | 1,045.50p | 1,089.00p | 6652 |
22/03/2017 | 1,052.00p | 1,099.00p | 1,052.00p | 1,090.00p | 6678 |
21/03/2017 | 1,027.00p | 1,121.67p | 1,027.00p | 1,106.00p | 3839 |
20/03/2017 | 1,081.50p | 1,107.00p | 1,059.46p | 1,107.00p | 2170 |
17/03/2017 | 1,028.00p | 1,110.00p | 1,028.00p | 1,110.00p | 6509 |
16/03/2017 | 1,110.25p | 1,110.25p | 1,075.32p | 1,100.00p | 2796 |
15/03/2017 | 1,069.80p | 1,106.25p | 1,069.80p | 1,103.00p | 1736 |
14/03/2017 | 1,025.00p | 1,105.00p | 1,025.00p | 1,080.00p | 18127 |
13/03/2017 | 1,076.00p | 1,112.50p | 1,026.98p | 1,075.00p | 1185 |
10/03/2017 | 1,079.00p | 1,098.00p | 1,037.00p | 1,081.00p | 3841 |
09/03/2017 | 1,085.00p | 1,111.00p | 1,025.29p | 1,080.00p | 4821 |
08/03/2017 | 1,050.00p | 1,098.00p | 1,046.00p | 1,084.00p | 4203 |
07/03/2017 | 1,093.00p | 1,093.00p | 1,033.00p | 1,090.00p | 8182 |
06/03/2017 | 1,090.00p | 1,103.50p | 1,080.00p | 1,093.50p | 6222 |
03/03/2017 | 1,091.00p | 1,095.00p | 1,083.25p | 1,088.00p | 7123 |
02/03/2017 | 1,051.00p | 1,125.25p | 1,050.00p | 1,095.00p | 10197 |
01/03/2017 | 1,097.00p | 1,112.00p | 1,059.37p | 1,112.00p | 4576 |
28/02/2017 | 1,115.79p | 1,115.79p | 1,095.21p | 1,112.00p | 349 |
27/02/2017 | 1,106.00p | 1,112.00p | 1,095.00p | 1,112.00p | 1095 |
24/02/2017 | 1,095.00p | 1,122.50p | 1,051.79p | 1,099.00p | 15074 |
23/02/2017 | 1,100.00p | 1,120.50p | 1,095.00p | 1,115.50p | 714 |
22/02/2017 | 1,100.00p | 1,107.50p | 1,100.00p | 1,107.50p | 592 |
21/02/2017 | 1,095.00p | 1,130.00p | 1,073.25p | 1,120.00p | 5699 |
20/02/2017 | 1,100.00p | 1,107.00p | 1,050.50p | 1,107.00p | 3257 |
17/02/2017 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 1600 |
16/02/2017 | 1,088.00p | 1,105.00p | 1,087.00p | 1,105.00p | 2625 |
15/02/2017 | 1,094.00p | 1,094.00p | 1,065.00p | 1,090.00p | 4818 |
14/02/2017 | 1,087.00p | 1,097.50p | 1,071.75p | 1,097.50p | 2359 |
13/02/2017 | 1,111.78p | 1,111.78p | 1,065.71p | 1,087.50p | 895 |
10/02/2017 | 1,090.00p | 1,124.65p | 1,030.60p | 1,087.50p | 4905 |
09/02/2017 | 1,090.00p | 1,090.00p | 1,045.54p | 1,090.00p | 7834 |
08/02/2017 | 1,124.00p | 1,124.00p | 1,037.43p | 1,095.00p | 5818 |
07/02/2017 | 1,067.00p | 1,104.00p | 1,067.00p | 1,096.00p | 4091 |
06/02/2017 | 1,075.00p | 1,101.75p | 1,042.00p | 1,075.00p | 2440 |
03/02/2017 | 1,076.00p | 1,099.36p | 1,055.00p | 1,076.00p | 7159 |
02/02/2017 | 1,072.25p | 1,106.75p | 1,068.50p | 1,093.00p | 1643 |
01/02/2017 | 1,070.00p | 1,124.00p | 1,060.00p | 1,079.50p | 12190 |
31/01/2017 | 1,102.12p | 1,104.66p | 1,088.00p | 1,096.50p | 851 |
30/01/2017 | 1,026.98p | 1,123.63p | 1,026.98p | 1,106.00p | 1974 |
27/01/2017 | 1,099.00p | 1,122.42p | 1,058.29p | 1,103.00p | 8570 |
26/01/2017 | 1,099.00p | 1,117.75p | 1,083.50p | 1,113.00p | 4490 |
25/01/2017 | 1,046.00p | 1,111.50p | 1,034.00p | 1,111.50p | 5447 |
24/01/2017 | 1,026.00p | 1,110.50p | 1,026.00p | 1,110.50p | 3567 |
23/01/2017 | 1,099.00p | 1,150.25p | 1,056.50p | 1,102.00p | 10939 |
20/01/2017 | 1,090.00p | 1,094.88p | 1,079.69p | 1,092.50p | 1426 |
19/01/2017 | 1,095.00p | 1,095.00p | 1,090.00p | 1,095.00p | 5767 |
18/01/2017 | 1,095.00p | 1,108.50p | 1,095.00p | 1,095.00p | 8166 |
17/01/2017 | 1,090.00p | 1,116.36p | 1,079.20p | 1,109.50p | 517 |
16/01/2017 | 1,054.00p | 1,114.39p | 1,032.65p | 1,114.00p | 4242 |
13/01/2017 | 1,085.00p | 1,115.00p | 1,075.00p | 1,085.00p | 4176 |
12/01/2017 | 1,090.00p | 1,090.00p | 1,045.50p | 1,090.00p | 3383 |
11/01/2017 | 1,090.00p | 1,090.00p | 1,075.00p | 1,085.00p | 14115 |
10/01/2017 | 1,090.00p | 1,109.50p | 1,090.00p | 1,090.00p | 850 |
09/01/2017 | 1,085.00p | 1,123.07p | 1,050.50p | 1,095.00p | 3579 |
06/01/2017 | 1,095.00p | 1,117.50p | 1,090.00p | 1,095.00p | 10227 |
05/01/2017 | 1,100.00p | 1,125.00p | 1,095.00p | 1,097.50p | 1143 |
04/01/2017 | 1,036.00p | 1,124.00p | 1,034.90p | 1,112.00p | 2795 |
03/01/2017 | 1,050.00p | 1,105.00p | 1,040.00p | 1,102.50p | 5903 |
30/12/2016 | 1,045.00p | 1,095.00p | 1,040.00p | 1,095.00p | 24349 |
29/12/2016 | 1,090.00p | 1,100.00p | 1,040.00p | 1,060.00p | 7000 |
28/12/2016 | 1,100.00p | 1,100.00p | 1,078.00p | 1,095.00p | 19358 |
23/12/2016 | 1,081.25p | 1,081.25p | 1,061.00p | 1,061.00p | 975 |
22/12/2016 | 1,070.00p | 1,095.00p | 1,095.00p | 1,095.00p | 0 |
21/12/2016 | 1,070.00p | 1,100.00p | 1,039.60p | 1,095.00p | 17558 |
20/12/2016 | 1,005.00p | 1,100.00p | 1,005.00p | 1,100.00p | 11009 |
19/12/2016 | 1,033.00p | 1,076.00p | 1,000.00p | 1,075.00p | 6647 |
16/12/2016 | 1,099.00p | 1,110.00p | 1,067.50p | 1,067.50p | 4940 |
15/12/2016 | 1,035.00p | 1,110.00p | 1,035.00p | 1,102.50p | 3752 |
14/12/2016 | 1,040.00p | 1,106.75p | 1,040.00p | 1,095.00p | 5135 |
13/12/2016 | 1,100.00p | 1,124.00p | 1,062.50p | 1,110.00p | 2834 |
12/12/2016 | 1,054.00p | 1,109.50p | 1,054.00p | 1,109.50p | 13235 |
09/12/2016 | 1,090.00p | 1,100.00p | 1,036.00p | 1,100.00p | 6802 |
08/12/2016 | 1,090.00p | 1,100.00p | 1,050.00p | 1,100.00p | 2995 |
07/12/2016 | 1,100.00p | 1,121.00p | 1,100.00p | 1,100.00p | 2455 |
06/12/2016 | 1,129.14p | 1,134.05p | 1,080.00p | 1,092.50p | 1642 |
05/12/2016 | 1,086.00p | 1,112.00p | 1,083.91p | 1,112.00p | 3362 |
02/12/2016 | 1,140.00p | 1,153.25p | 1,107.00p | 1,107.00p | 1627 |
01/12/2016 | 1,076.99p | 1,145.00p | 1,075.00p | 1,145.00p | 2184 |
30/11/2016 | 1,102.00p | 1,161.75p | 1,100.00p | 1,145.00p | 28641 |
29/11/2016 | 1,099.00p | 1,169.29p | 1,099.00p | 1,115.00p | 6967 |
28/11/2016 | 1,151.30p | 1,151.30p | 1,117.00p | 1,117.00p | 87 |
25/11/2016 | 1,057.00p | 1,129.75p | 1,057.00p | 1,115.00p | 6129 |
24/11/2016 | 1,075.00p | 1,115.00p | 1,075.00p | 1,111.00p | 4202 |
23/11/2016 | 1,081.00p | 1,158.00p | 1,081.00p | 1,115.00p | 16159 |
22/11/2016 | 1,115.00p | 1,150.00p | 1,081.00p | 1,150.00p | 17311 |
21/11/2016 | 1,084.00p | 1,122.50p | 1,075.00p | 1,122.50p | 316 |
18/11/2016 | 1,084.90p | 1,125.00p | 1,084.90p | 1,117.50p | 1701 |
17/11/2016 | 1,128.00p | 1,112.50p | 1,101.50p | 1,112.50p | 0 |
16/11/2016 | 1,128.00p | 1,128.00p | 1,076.00p | 1,101.50p | 209 |
15/11/2016 | 1,115.00p | 1,115.10p | 1,111.75p | 1,115.00p | 6609 |
14/11/2016 | 1,096.00p | 1,148.50p | 1,077.00p | 1,125.00p | 7608 |
11/11/2016 | 1,116.00p | 1,150.00p | 1,113.75p | 1,125.00p | 1777 |
10/11/2016 | 1,125.00p | 1,150.00p | 1,106.44p | 1,125.00p | 2180 |
09/11/2016 | 1,026.00p | 1,124.00p | 1,026.00p | 1,105.00p | 7848 |
08/11/2016 | 1,101.00p | 1,140.00p | 1,051.00p | 1,118.50p | 16133 |
07/11/2016 | 1,050.00p | 1,139.60p | 1,050.00p | 1,105.00p | 1838 |
04/11/2016 | 1,100.00p | 1,110.25p | 1,026.00p | 1,102.00p | 8588 |
03/11/2016 | 1,107.00p | 1,107.00p | 1,046.00p | 1,076.00p | 1768 |
02/11/2016 | 1,105.00p | 1,110.50p | 1,105.00p | 1,105.00p | 703 |
01/11/2016 | 1,115.00p | 1,129.50p | 1,050.00p | 1,107.50p | 8248 |
31/10/2016 | 1,050.00p | 1,124.00p | 1,050.00p | 1,120.00p | 3234 |
28/10/2016 | 1,115.00p | 1,115.00p | 1,054.44p | 1,115.00p | 1485 |
27/10/2016 | 1,078.00p | 1,124.53p | 1,078.00p | 1,115.00p | 1317 |
26/10/2016 | 1,078.00p | 1,124.00p | 1,078.00p | 1,119.50p | 2713 |
25/10/2016 | 1,100.00p | 1,120.00p | 1,100.00p | 1,112.00p | 1068 |
24/10/2016 | 1,076.00p | 1,112.50p | 1,076.00p | 1,112.50p | 504 |
21/10/2016 | 1,088.25p | 1,100.00p | 1,088.25p | 1,100.00p | 1028 |
20/10/2016 | 1,099.00p | 1,123.75p | 1,099.00p | 1,109.50p | 3553 |
19/10/2016 | 1,051.00p | 1,133.30p | 1,049.00p | 1,049.00p | 32471 |
18/10/2016 | 1,050.00p | 1,124.00p | 977.82p | 1,124.00p | 6644 |
17/10/2016 | 1,091.25p | 1,091.25p | 1,050.00p | 1,090.00p | 633 |
14/10/2016 | 1,101.00p | 1,174.50p | 1,100.00p | 1,100.00p | 2382 |
13/10/2016 | 1,149.00p | 1,150.00p | 1,026.98p | 1,125.00p | 4222 |
12/10/2016 | 1,075.74p | 1,130.75p | 1,075.74p | 1,092.00p | 2497 |
11/10/2016 | 1,091.00p | 1,120.00p | 1,090.00p | 1,100.00p | 2845 |
10/10/2016 | 1,100.75p | 1,150.25p | 1,076.00p | 1,112.50p | 3920 |
07/10/2016 | 1,115.00p | 1,150.00p | 1,066.00p | 1,125.00p | 74174 |
06/10/2016 | 1,050.00p | 1,098.00p | 996.27p | 1,062.00p | 2190 |
05/10/2016 | 1,025.25p | 1,083.89p | 1,025.25p | 1,062.00p | 1378 |
04/10/2016 | 1,019.00p | 1,037.00p | 1,019.00p | 1,037.00p | 624 |
03/10/2016 | 1,051.00p | 1,051.00p | 975.50p | 1,011.50p | 2877 |
30/09/2016 | 1,090.00p | 1,095.00p | 1,048.96p | 1,095.00p | 708 |
29/09/2016 | 1,047.80p | 1,095.00p | 1,047.80p | 1,095.00p | 500 |
28/09/2016 | 1,050.00p | 1,090.00p | 1,050.00p | 1,074.50p | 787 |
27/09/2016 | 1,124.00p | 1,124.00p | 1,074.50p | 1,074.50p | 629 |
26/09/2016 | 1,149.50p | 1,149.50p | 1,092.00p | 1,107.50p | 3337 |
23/09/2016 | 1,109.00p | 1,147.75p | 1,109.00p | 1,132.50p | 3177 |
22/09/2016 | 1,149.00p | 1,149.00p | 1,094.25p | 1,149.00p | 3891 |
21/09/2016 | 1,125.00p | 1,150.00p | 1,061.75p | 1,150.00p | 5289 |
20/09/2016 | 1,100.00p | 1,117.75p | 1,099.00p | 1,099.00p | 6498 |
19/09/2016 | 1,120.00p | 1,122.25p | 1,057.00p | 1,104.00p | 1358 |
16/09/2016 | 1,099.00p | 1,123.05p | 1,050.75p | 1,112.00p | 2753 |
15/09/2016 | 1,101.00p | 1,130.00p | 1,025.35p | 1,100.00p | 19921 |
14/09/2016 | 1,150.00p | 1,150.00p | 1,099.50p | 1,125.00p | 4358 |
13/09/2016 | 1,150.50p | 1,150.50p | 1,103.26p | 1,125.00p | 3055 |
12/09/2016 | 1,174.50p | 1,174.50p | 1,101.49p | 1,125.00p | 711 |
09/09/2016 | 1,100.00p | 1,150.00p | 1,100.00p | 1,100.00p | 3263 |
08/09/2016 | 1,101.00p | 1,138.75p | 1,101.00p | 1,103.00p | 1941 |
07/09/2016 | 1,150.00p | 1,151.00p | 1,126.00p | 1,126.00p | 1746 |
06/09/2016 | 1,135.25p | 1,135.25p | 1,123.00p | 1,123.00p | 272 |
05/09/2016 | 1,086.00p | 1,093.38p | 1,085.00p | 1,090.00p | 2411 |
02/09/2016 | 1,125.25p | 1,125.25p | 1,051.99p | 1,086.00p | 731 |
01/09/2016 | 1,109.50p | 1,136.75p | 1,109.50p | 1,122.50p | 2002 |
31/08/2016 | 1,051.00p | 1,148.00p | 1,051.00p | 1,125.00p | 2630 |
30/08/2016 | 1,125.25p | 1,141.07p | 1,100.00p | 1,124.50p | 1387 |
26/08/2016 | 1,098.00p | 1,128.40p | 1,075.75p | 1,098.00p | 2457 |
25/08/2016 | 1,099.00p | 1,122.25p | 1,099.00p | 1,099.00p | 603 |
24/08/2016 | 1,100.00p | 1,100.00p | 1,099.00p | 1,099.00p | 2852 |
23/08/2016 | 1,100.00p | 1,125.69p | 1,099.00p | 1,099.00p | 9391 |
22/08/2016 | 1,051.00p | 1,148.41p | 1,051.00p | 1,098.00p | 824 |
19/08/2016 | 1,076.00p | 1,100.00p | 1,052.46p | 1,100.00p | 6940 |
18/08/2016 | 1,100.00p | 1,124.50p | 1,097.00p | 1,097.00p | 6822 |
17/08/2016 | 1,056.00p | 1,099.00p | 1,056.00p | 1,099.00p | 2025 |
16/08/2016 | 1,103.00p | 1,103.00p | 1,056.82p | 1,102.50p | 1700 |
15/08/2016 | 1,051.99p | 1,102.50p | 1,051.99p | 1,102.50p | 111 |
12/08/2016 | 1,079.50p | 1,102.50p | 1,079.50p | 1,102.50p | 1111 |
11/08/2016 | 1,079.50p | 1,102.50p | 1,079.50p | 1,102.50p | 261 |
10/08/2016 | 1,055.00p | 1,086.00p | 1,055.00p | 1,055.00p | 19 |
09/08/2016 | 1,072.00p | 1,100.00p | 1,055.00p | 1,055.00p | 1526 |
08/08/2016 | 1,097.00p | 1,103.00p | 1,067.70p | 1,082.50p | 10710 |
05/08/2016 | 1,076.00p | 1,124.00p | 1,059.00p | 1,097.00p | 8125 |
04/08/2016 | 1,056.00p | 1,088.75p | 1,056.00p | 1,077.50p | 287 |
03/08/2016 | 1,055.00p | 1,088.75p | 1,055.00p | 1,055.00p | 1965 |
02/08/2016 | 1,055.00p | 1,077.50p | 1,055.00p | 1,077.50p | 1433 |
01/08/2016 | 1,049.00p | 1,055.00p | 1,040.00p | 1,055.00p | 3224 |
29/07/2016 | 1,049.00p | 1,100.00p | 1,049.00p | 1,077.50p | 1725 |
28/07/2016 | 1,050.00p | 1,081.91p | 1,050.00p | 1,074.50p | 12067 |
27/07/2016 | 1,049.00p | 1,075.00p | 1,049.00p | 1,051.50p | 28197 |
26/07/2016 | 1,055.00p | 1,070.00p | 1,047.00p | 1,050.00p | 21881 |
25/07/2016 | 1,064.84p | 1,064.84p | 1,053.00p | 1,061.50p | 654 |
22/07/2016 | 1,056.00p | 1,056.00p | 1,049.00p | 1,052.00p | 7748 |
21/07/2016 | 1,049.00p | 1,074.74p | 1,049.00p | 1,062.00p | 1297 |
20/07/2016 | 1,070.25p | 1,070.25p | 1,065.00p | 1,065.00p | 120 |
19/07/2016 | 1,075.00p | 1,075.00p | 1,055.00p | 1,055.00p | 4848 |
18/07/2016 | 1,055.00p | 1,074.00p | 1,055.00p | 1,055.00p | 452 |
15/07/2016 | 1,056.00p | 1,064.50p | 1,050.87p | 1,064.50p | 1816 |
14/07/2016 | 1,075.00p | 1,075.00p | 999.50p | 1,063.00p | 16897 |
13/07/2016 | 1,050.00p | 1,075.00p | 1,049.00p | 1,050.00p | 6863 |
12/07/2016 | 1,050.00p | 1,074.00p | 1,040.00p | 1,050.00p | 4624 |
11/07/2016 | 1,051.00p | 1,075.00p | 1,050.00p | 1,058.00p | 6186 |
08/07/2016 | 1,050.00p | 1,075.00p | 999.69p | 1,075.00p | 3452 |
07/07/2016 | 1,050.00p | 1,055.00p | 982.03p | 1,046.50p | 3168 |
06/07/2016 | 1,045.00p | 1,061.00p | 977.48p | 1,055.00p | 2201 |
05/07/2016 | 1,044.00p | 1,069.00p | 1,039.00p | 1,045.00p | 8204 |
04/07/2016 | 1,050.00p | 1,075.00p | 1,050.00p | 1,050.00p | 3400 |
01/07/2016 | 1,050.00p | 1,050.00p | 1,031.37p | 1,050.00p | 7566 |
30/06/2016 | 1,050.00p | 1,050.00p | 976.50p | 1,050.00p | 4734 |
29/06/2016 | 1,068.00p | 1,068.00p | 983.05p | 1,050.00p | 3486 |
28/06/2016 | 1,050.00p | 1,070.00p | 963.00p | 1,070.00p | 4643 |
27/06/2016 | 1,025.00p | 1,045.00p | 981.00p | 1,025.00p | 6711 |
*Close Price adjusted for both dividends and splits