Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/01/2018 | 1,150.00p | 1,150.00p | 1,120.00p | 1,125.00p | 7444 |
11/01/2018 | 1,170.00p | 1,170.00p | 1,140.00p | 1,150.00p | 4272 |
10/01/2018 | 1,170.00p | 1,170.00p | 1,160.20p | 1,170.00p | 3530 |
09/01/2018 | 1,170.00p | 1,173.00p | 1,170.00p | 1,170.00p | 1085 |
08/01/2018 | 1,170.00p | 1,180.00p | 1,160.20p | 1,180.00p | 10507 |
05/01/2018 | 1,170.00p | 1,177.00p | 1,160.20p | 1,170.00p | 4023 |
04/01/2018 | 1,170.00p | 1,179.00p | 1,160.00p | 1,170.00p | 13053 |
03/01/2018 | 1,125.00p | 1,177.60p | 1,125.00p | 1,170.00p | 22542 |
02/01/2018 | 1,100.00p | 1,125.00p | 1,090.00p | 1,125.00p | 19105 |
29/12/2017 | 1,090.00p | 1,100.00p | 1,090.00p | 1,095.00p | 876 |
28/12/2017 | 1,065.00p | 1,100.00p | 1,065.00p | 1,090.00p | 3399 |
27/12/2017 | 1,062.50p | 1,072.00p | 1,050.00p | 1,065.00p | 2858 |
22/12/2017 | 1,057.50p | 1,068.00p | 1,045.25p | 1,062.50p | 5521 |
21/12/2017 | 1,072.50p | 1,072.50p | 1,041.00p | 1,057.50p | 6019 |
20/12/2017 | 1,080.00p | 1,080.00p | 1,070.00p | 1,072.50p | 3372 |
19/12/2017 | 1,080.00p | 1,080.00p | 1,071.00p | 1,080.00p | 1616 |
18/12/2017 | 1,082.50p | 1,082.50p | 1,071.00p | 1,080.00p | 2844 |
15/12/2017 | 1,082.50p | 1,082.50p | 1,071.00p | 1,082.50p | 1267 |
14/12/2017 | 1,087.50p | 1,087.50p | 1,073.00p | 1,082.50p | 3564 |
13/12/2017 | 1,092.50p | 1,092.50p | 1,077.00p | 1,087.50p | 3036 |
12/12/2017 | 1,092.50p | 1,092.50p | 1,085.00p | 1,092.50p | 5144 |
11/12/2017 | 1,092.50p | 1,092.50p | 1,090.50p | 1,092.50p | 1725 |
08/12/2017 | 1,092.50p | 1,092.50p | 1,085.00p | 1,092.50p | 6607 |
07/12/2017 | 1,092.50p | 1,097.00p | 1,091.00p | 1,092.50p | 3827 |
06/12/2017 | 1,090.00p | 1,094.00p | 1,090.00p | 1,092.50p | 2771 |
05/12/2017 | 1,092.50p | 1,095.00p | 1,085.00p | 1,090.00p | 2875 |
04/12/2017 | 1,092.50p | 1,095.00p | 1,090.00p | 1,092.50p | 2993 |
01/12/2017 | 1,102.50p | 1,108.00p | 1,090.00p | 1,092.50p | 2253 |
30/11/2017 | 1,100.00p | 1,105.00p | 1,090.00p | 1,102.50p | 2665 |
29/11/2017 | 1,100.00p | 1,105.00p | 1,090.00p | 1,100.00p | 16321 |
28/11/2017 | 1,115.00p | 1,118.00p | 1,095.00p | 1,100.00p | 3870 |
27/11/2017 | 1,120.00p | 1,120.00p | 1,110.00p | 1,115.00p | 3577 |
24/11/2017 | 1,125.00p | 1,128.00p | 1,115.15p | 1,120.00p | 7857 |
23/11/2017 | 1,123.50p | 1,128.00p | 1,123.50p | 1,125.00p | 6549 |
22/11/2017 | 1,120.00p | 1,133.00p | 1,119.00p | 1,123.50p | 10036 |
21/11/2017 | 1,147.50p | 1,147.50p | 1,115.00p | 1,120.00p | 3354 |
20/11/2017 | 1,157.50p | 1,160.00p | 1,128.00p | 1,128.00p | 4049 |
17/11/2017 | 1,162.50p | 1,165.00p | 1,155.00p | 1,157.50p | 4711 |
16/11/2017 | 1,182.50p | 1,182.50p | 1,155.00p | 1,162.50p | 10653 |
15/11/2017 | 1,200.00p | 1,205.00p | 1,175.00p | 1,185.00p | 5014 |
14/11/2017 | 1,202.50p | 1,215.00p | 1,195.00p | 1,200.00p | 40842 |
13/11/2017 | 1,190.00p | 1,220.00p | 1,190.00p | 1,202.50p | 6223 |
10/11/2017 | 1,170.00p | 1,185.00p | 1,170.00p | 1,175.00p | 1369 |
09/11/2017 | 1,170.00p | 1,180.00p | 1,170.00p | 1,170.00p | 5641 |
08/11/2017 | 1,170.00p | 1,180.00p | 1,170.00p | 1,170.00p | 4574 |
07/11/2017 | 1,170.00p | 1,180.00p | 1,170.00p | 1,170.00p | 9576 |
06/11/2017 | 1,170.00p | 1,180.00p | 1,170.00p | 1,170.00p | 2253 |
03/11/2017 | 1,170.00p | 1,180.00p | 1,170.00p | 1,170.00p | 2345 |
02/11/2017 | 1,170.00p | 1,180.00p | 1,170.00p | 1,170.00p | 1344 |
01/11/2017 | 1,170.00p | 1,180.00p | 1,170.00p | 1,170.00p | 10655 |
31/10/2017 | 1,157.50p | 1,179.00p | 1,157.50p | 1,170.00p | 4044 |
30/10/2017 | 1,152.50p | 1,165.00p | 1,150.00p | 1,157.50p | 6754 |
27/10/2017 | 1,135.00p | 1,160.00p | 1,135.00p | 1,152.50p | 5254 |
26/10/2017 | 1,130.00p | 1,145.00p | 1,130.00p | 1,135.00p | 10128 |
25/10/2017 | 1,130.00p | 1,135.00p | 1,130.00p | 1,130.00p | 5996 |
24/10/2017 | 1,130.00p | 1,135.00p | 1,130.00p | 1,130.00p | 5087 |
23/10/2017 | 1,130.00p | 1,135.00p | 1,130.00p | 1,130.00p | 1979 |
20/10/2017 | 1,130.00p | 1,134.00p | 1,125.00p | 1,130.00p | 9956 |
19/10/2017 | 1,130.00p | 1,135.00p | 1,128.00p | 1,130.00p | 796 |
18/10/2017 | 1,130.00p | 1,135.00p | 1,120.00p | 1,130.00p | 16096 |
17/10/2017 | 1,127.50p | 1,135.00p | 1,127.50p | 1,130.00p | 2269 |
16/10/2017 | 1,127.50p | 1,135.00p | 1,125.00p | 1,127.50p | 2117 |
13/10/2017 | 1,127.50p | 1,127.50p | 1,127.50p | 1,127.50p | 2855 |
12/10/2017 | 1,127.50p | 1,127.50p | 1,122.50p | 1,127.50p | 5340 |
11/10/2017 | 1,122.50p | 1,127.50p | 1,122.50p | 1,127.50p | 1820 |
10/10/2017 | 1,125.00p | 1,125.00p | 1,122.50p | 1,122.50p | 3702 |
09/10/2017 | 1,122.50p | 1,125.00p | 1,122.50p | 1,125.00p | 2104 |
06/10/2017 | 1,125.00p | 1,125.00p | 1,122.50p | 1,122.50p | 5862 |
05/10/2017 | 1,120.00p | 1,132.50p | 1,120.00p | 1,125.00p | 4143 |
04/10/2017 | 1,117.50p | 1,120.00p | 1,117.50p | 1,120.00p | 1251 |
03/10/2017 | 1,097.50p | 1,120.00p | 1,097.50p | 1,117.50p | 6354 |
02/10/2017 | 1,090.00p | 1,100.00p | 1,090.00p | 1,097.50p | 1485 |
29/09/2017 | 1,090.00p | 1,100.00p | 1,090.00p | 1,100.00p | 257 |
28/09/2017 | 1,090.00p | 1,090.00p | 1,090.00p | 1,090.00p | 3768 |
27/09/2017 | 1,090.00p | 1,090.00p | 1,090.00p | 1,090.00p | 1501 |
26/09/2017 | 1,090.00p | 1,105.00p | 1,090.00p | 1,090.00p | 7050 |
25/09/2017 | 1,105.00p | 1,105.00p | 1,105.00p | 1,105.00p | 1824 |
22/09/2017 | 1,105.00p | 1,105.00p | 1,105.00p | 1,105.00p | 5126 |
21/09/2017 | 1,110.00p | 1,110.00p | 1,105.00p | 1,105.00p | 6940 |
20/09/2017 | 1,110.00p | 1,110.00p | 1,107.50p | 1,110.00p | 5058 |
19/09/2017 | 1,107.50p | 1,110.00p | 1,107.50p | 1,110.00p | 2118 |
18/09/2017 | 1,107.50p | 1,107.50p | 1,107.50p | 1,107.50p | 1422 |
15/09/2017 | 1,110.00p | 1,110.00p | 1,107.50p | 1,107.50p | 11637 |
14/09/2017 | 1,097.50p | 1,110.00p | 1,097.50p | 1,110.00p | 9357 |
13/09/2017 | 1,090.00p | 1,097.50p | 1,090.00p | 1,097.50p | 2865 |
12/09/2017 | 1,090.00p | 1,090.00p | 1,090.00p | 1,090.00p | 987 |
11/09/2017 | 1,087.50p | 1,090.00p | 1,087.50p | 1,090.00p | 3927 |
08/09/2017 | 1,082.50p | 1,087.50p | 1,082.50p | 1,087.50p | 9861 |
07/09/2017 | 1,075.00p | 1,082.50p | 1,075.00p | 1,082.50p | 4001 |
06/09/2017 | 1,072.50p | 1,075.00p | 1,072.50p | 1,075.00p | 800 |
05/09/2017 | 1,060.00p | 1,067.50p | 1,060.00p | 1,067.50p | 293 |
04/09/2017 | 1,080.00p | 1,080.00p | 1,060.00p | 1,060.00p | 20902 |
01/09/2017 | 1,080.00p | 1,080.00p | 1,080.00p | 1,080.00p | 6150 |
31/08/2017 | 1,080.00p | 1,080.00p | 1,075.00p | 1,080.00p | 3310 |
30/08/2017 | 1,080.00p | 1,080.00p | 1,075.00p | 1,075.00p | 5093 |
29/08/2017 | 1,085.00p | 1,085.00p | 1,077.50p | 1,080.00p | 14236 |
25/08/2017 | 1,085.00p | 1,085.00p | 1,085.00p | 1,085.00p | 2862 |
24/08/2017 | 1,085.00p | 1,085.00p | 1,085.00p | 1,085.00p | 6971 |
23/08/2017 | 1,085.00p | 1,085.00p | 1,085.00p | 1,085.00p | 633 |
22/08/2017 | 1,085.00p | 1,085.00p | 1,085.00p | 1,085.00p | 974 |
21/08/2017 | 1,085.00p | 1,085.00p | 1,080.00p | 1,085.00p | 3333 |
18/08/2017 | 1,090.00p | 1,090.00p | 1,085.00p | 1,085.00p | 1477 |
17/08/2017 | 1,085.00p | 1,090.00p | 1,085.00p | 1,090.00p | 3834 |
16/08/2017 | 1,082.50p | 1,085.00p | 1,082.50p | 1,085.00p | 1903 |
15/08/2017 | 1,082.50p | 1,082.50p | 1,082.50p | 1,082.50p | 1542 |
14/08/2017 | 1,082.50p | 1,082.50p | 1,082.50p | 1,082.50p | 500 |
11/08/2017 | 1,072.50p | 1,082.50p | 1,072.50p | 1,082.50p | 1297 |
10/08/2017 | 1,072.50p | 1,072.50p | 1,072.50p | 1,072.50p | 500 |
09/08/2017 | 1,070.00p | 1,072.50p | 1,057.50p | 1,072.50p | 1464 |
08/08/2017 | 1,060.00p | 1,060.00p | 1,057.50p | 1,057.50p | 12523 |
07/08/2017 | 1,047.50p | 1,060.00p | 1,047.50p | 1,060.00p | 8902 |
04/08/2017 | 1,047.50p | 1,047.50p | 1,047.50p | 1,047.50p | 141 |
03/08/2017 | 1,045.00p | 1,047.50p | 1,045.00p | 1,047.50p | 3162 |
02/08/2017 | 1,047.50p | 1,047.50p | 1,045.00p | 1,045.00p | 804 |
01/08/2017 | 1,047.50p | 1,050.00p | 1,047.50p | 1,047.50p | 1000 |
31/07/2017 | 1,050.00p | 1,050.00p | 1,050.00p | 1,050.00p | 1836 |
28/07/2017 | 1,052.50p | 1,052.50p | 1,050.00p | 1,050.00p | 7094 |
27/07/2017 | 1,052.50p | 1,052.50p | 1,052.50p | 1,052.50p | 1615 |
26/07/2017 | 1,050.00p | 1,052.50p | 1,050.00p | 1,052.50p | 500 |
25/07/2017 | 1,062.50p | 1,062.50p | 1,050.00p | 1,050.00p | 1911 |
24/07/2017 | 1,062.50p | 1,090.00p | 1,062.50p | 1,062.50p | 1787 |
21/07/2017 | 1,057.50p | 1,090.00p | 1,057.50p | 1,090.00p | 140 |
20/07/2017 | 1,055.00p | 1,057.50p | 1,055.00p | 1,057.50p | 3552 |
19/07/2017 | 1,057.50p | 1,060.00p | 1,055.00p | 1,055.00p | 1000 |
18/07/2017 | 1,057.50p | 1,057.50p | 1,057.50p | 1,057.50p | 508 |
17/07/2017 | 1,057.50p | 1,057.50p | 1,057.50p | 1,057.50p | 4981 |
14/07/2017 | 1,062.50p | 1,062.50p | 1,057.50p | 1,057.50p | 1777 |
13/07/2017 | 1,062.50p | 1,062.50p | 1,062.50p | 1,062.50p | 0 |
12/07/2017 | 1,062.50p | 1,062.50p | 1,060.00p | 1,062.50p | 652 |
11/07/2017 | 1,062.50p | 1,062.50p | 1,062.50p | 1,062.50p | 47 |
10/07/2017 | 1,062.50p | 1,062.50p | 1,062.50p | 1,062.50p | 611 |
07/07/2017 | 1,055.00p | 1,065.00p | 1,055.00p | 1,062.50p | 1606 |
06/07/2017 | 1,040.00p | 1,055.00p | 1,040.00p | 1,055.00p | 9850 |
05/07/2017 | 1,040.00p | 1,040.00p | 1,040.00p | 1,040.00p | 0 |
04/07/2017 | 1,042.50p | 1,042.50p | 1,040.00p | 1,040.00p | 1597 |
03/07/2017 | 1,047.50p | 1,047.50p | 1,042.50p | 1,042.50p | 668 |
30/06/2017 | 1,032.50p | 1,047.50p | 1,032.50p | 1,047.50p | 2399 |
29/06/2017 | 1,032.50p | 1,032.50p | 1,032.50p | 1,032.50p | 697 |
28/06/2017 | 1,032.50p | 1,032.50p | 1,032.50p | 1,032.50p | 7325 |
27/06/2017 | 1,030.00p | 1,035.00p | 1,030.00p | 1,032.50p | 25125 |
26/06/2017 | 1,032.50p | 1,032.50p | 1,030.00p | 1,030.00p | 5704 |
23/06/2017 | 1,032.50p | 1,032.50p | 1,032.50p | 1,032.50p | 2231 |
22/06/2017 | 1,032.50p | 1,032.50p | 1,032.50p | 1,032.50p | 0 |
21/06/2017 | 1,032.50p | 1,032.50p | 1,032.50p | 1,032.50p | 0 |
20/06/2017 | 1,030.00p | 1,032.50p | 1,030.00p | 1,032.50p | 0 |
19/06/2017 | 1,030.00p | 1,030.00p | 1,030.00p | 1,030.00p | 0 |
16/06/2017 | 1,027.50p | 1,030.00p | 1,015.00p | 1,030.00p | 5210 |
15/06/2017 | 1,032.50p | 1,037.00p | 1,015.00p | 1,027.50p | 5918 |
14/06/2017 | 1,035.00p | 1,035.00p | 1,026.00p | 1,032.50p | 3199 |
13/06/2017 | 1,015.00p | 1,044.00p | 1,008.00p | 1,035.00p | 7965 |
12/06/2017 | 1,017.50p | 1,022.00p | 1,005.00p | 1,015.00p | 3951 |
09/06/2017 | 1,020.00p | 1,020.00p | 1,010.40p | 1,020.00p | 906 |
08/06/2017 | 1,020.00p | 1,020.00p | 1,010.20p | 1,020.00p | 6443 |
07/06/2017 | 1,025.00p | 1,025.00p | 1,015.00p | 1,020.00p | 8740 |
06/06/2017 | 1,027.50p | 1,030.00p | 1,009.00p | 1,025.00p | 18081 |
05/06/2017 | 1,025.00p | 1,027.00p | 1,015.00p | 1,025.00p | 4515 |
02/06/2017 | 1,022.50p | 1,028.00p | 1,015.80p | 1,025.00p | 2485 |
01/06/2017 | 1,032.50p | 1,032.50p | 1,015.00p | 1,022.50p | 212185 |
31/05/2017 | 1,032.50p | 1,032.50p | 1,020.00p | 1,032.50p | 800 |
30/05/2017 | 1,032.50p | 1,032.50p | 1,020.50p | 1,032.50p | 709 |
26/05/2017 | 1,032.50p | 1,033.00p | 1,020.50p | 1,032.50p | 309 |
25/05/2017 | 1,025.00p | 1,035.00p | 1,025.00p | 1,032.50p | 7980 |
24/05/2017 | 1,057.50p | 1,057.50p | 1,012.00p | 1,025.00p | 11397 |
23/05/2017 | 1,065.00p | 1,065.00p | 1,055.40p | 1,065.00p | 2958 |
22/05/2017 | 1,075.00p | 1,078.00p | 1,055.00p | 1,065.00p | 3903 |
19/05/2017 | 1,082.50p | 1,082.50p | 1,070.90p | 1,075.00p | 8330 |
18/05/2017 | 1,085.00p | 1,087.50p | 1,075.00p | 1,082.50p | 9376 |
17/05/2017 | 1,090.00p | 1,090.00p | 1,075.50p | 1,085.00p | 6354 |
16/05/2017 | 1,097.50p | 1,106.00p | 1,088.00p | 1,090.00p | 4834 |
15/05/2017 | 1,092.50p | 1,094.70p | 1,090.10p | 1,092.50p | 201 |
12/05/2017 | 1,092.50p | 1,094.70p | 1,090.00p | 1,092.50p | 2854 |
11/05/2017 | 1,100.00p | 1,100.00p | 1,090.00p | 1,092.50p | 19942 |
10/05/2017 | 1,110.00p | 1,120.00p | 1,110.00p | 1,115.00p | 7964 |
09/05/2017 | 1,110.00p | 1,118.90p | 1,101.10p | 1,110.00p | 4186 |
08/05/2017 | 1,115.00p | 1,125.00p | 1,107.00p | 1,110.00p | 10580 |
05/05/2017 | 1,115.00p | 1,126.54p | 1,110.00p | 1,115.00p | 2023 |
04/05/2017 | 1,105.00p | 1,119.90p | 1,105.00p | 1,115.00p | 4363 |
03/05/2017 | 1,097.50p | 1,110.00p | 1,091.00p | 1,105.00p | 1303 |
02/05/2017 | 1,080.00p | 1,105.00p | 1,080.00p | 1,097.50p | 6160 |
28/04/2017 | 1,080.00p | 1,089.20p | 1,076.00p | 1,080.00p | 685 |
27/04/2017 | 1,077.50p | 1,096.67p | 1,071.00p | 1,080.00p | 2719 |
26/04/2017 | 1,067.50p | 1,085.00p | 1,065.00p | 1,077.50p | 11598 |
25/04/2017 | 1,067.50p | 1,080.00p | 1,063.00p | 1,067.50p | 2088 |
24/04/2017 | 1,060.00p | 1,080.00p | 1,060.00p | 1,067.50p | 2951 |
21/04/2017 | 1,057.50p | 1,068.00p | 1,053.00p | 1,060.00p | 3023 |
20/04/2017 | 1,057.50p | 1,063.00p | 1,053.00p | 1,057.50p | 1352 |
19/04/2017 | 1,060.00p | 1,065.00p | 1,053.00p | 1,057.50p | 2225 |
18/04/2017 | 1,060.00p | 1,070.00p | 1,050.00p | 1,060.00p | 21825 |
13/04/2017 | 1,057.50p | 1,070.00p | 1,056.00p | 1,060.00p | 1226 |
12/04/2017 | 1,050.00p | 1,059.00p | 1,042.00p | 1,057.50p | 1100 |
11/04/2017 | 1,025.00p | 1,058.13p | 1,016.00p | 1,050.00p | 26350 |
10/04/2017 | 1,017.50p | 1,028.00p | 1,012.00p | 1,025.00p | 10277 |
07/04/2017 | 1,007.50p | 1,015.00p | 1,001.00p | 1,010.00p | 5849 |
06/04/2017 | 1,010.00p | 1,014.00p | 995.00p | 1,007.50p | 7719 |
05/04/2017 | 1,012.50p | 1,015.00p | 1,000.00p | 1,010.00p | 3571 |
04/04/2017 | 1,020.00p | 1,024.00p | 1,005.00p | 1,012.50p | 3543 |
03/04/2017 | 1,020.00p | 1,026.00p | 1,010.10p | 1,020.00p | 1713 |
31/03/2017 | 1,010.00p | 1,024.00p | 1,002.00p | 1,015.00p | 16535 |
30/03/2017 | 1,005.00p | 1,010.00p | 1,003.00p | 1,010.00p | 1279 |
29/03/2017 | 1,002.50p | 1,009.99p | 998.00p | 1,005.00p | 8384 |
*Close Price adjusted for both dividends and splits