Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/01/2018 | 1,018.00p | 1,018.00p | 985.00p | 1,000.00p | 9915 |
19/01/2018 | 983.00p | 1,060.00p | 971.00p | 1,010.00p | 230101 |
18/01/2018 | 999.00p | 999.00p | 955.00p | 965.00p | 12052 |
17/01/2018 | 999.00p | 999.00p | 947.00p | 954.00p | 13945 |
16/01/2018 | 949.00p | 984.00p | 945.00p | 969.00p | 15960 |
15/01/2018 | 954.00p | 960.00p | 943.00p | 952.00p | 14178 |
12/01/2018 | 890.00p | 956.00p | 890.00p | 956.00p | 53682 |
11/01/2018 | 876.00p | 906.00p | 876.00p | 906.00p | 46322 |
10/01/2018 | 870.00p | 890.00p | 870.00p | 890.00p | 20764 |
09/01/2018 | 869.00p | 879.00p | 860.00p | 873.00p | 14480 |
08/01/2018 | 862.00p | 871.00p | 840.00p | 856.00p | 17879 |
05/01/2018 | 850.00p | 870.00p | 849.00p | 861.00p | 21844 |
04/01/2018 | 830.00p | 860.00p | 830.00p | 860.00p | 9368 |
03/01/2018 | 822.00p | 847.00p | 822.00p | 837.00p | 20954 |
02/01/2018 | 837.00p | 837.00p | 815.40p | 826.00p | 33157 |
29/12/2017 | 874.50p | 874.50p | 842.50p | 851.00p | 7102 |
28/12/2017 | 820.50p | 862.00p | 820.50p | 859.50p | 125354 |
27/12/2017 | 821.00p | 834.00p | 804.00p | 831.00p | 31709 |
22/12/2017 | 771.50p | 816.00p | 771.50p | 786.50p | 14397 |
21/12/2017 | 779.50p | 816.50p | 773.30p | 809.50p | 69285 |
20/12/2017 | 854.50p | 854.50p | 769.00p | 769.00p | 116214 |
19/12/2017 | 855.00p | 857.00p | 838.00p | 849.50p | 17138 |
18/12/2017 | 856.00p | 856.00p | 842.50p | 850.00p | 15274 |
15/12/2017 | 848.00p | 863.50p | 846.00p | 858.00p | 44494 |
14/12/2017 | 865.00p | 865.00p | 833.00p | 852.50p | 10175 |
13/12/2017 | 835.50p | 844.00p | 814.57p | 840.00p | 48111 |
12/12/2017 | 829.50p | 829.50p | 801.24p | 825.00p | 30692 |
11/12/2017 | 840.00p | 852.06p | 804.39p | 817.50p | 33618 |
08/12/2017 | 825.50p | 877.50p | 825.00p | 846.50p | 50523 |
07/12/2017 | 830.50p | 860.85p | 825.00p | 836.00p | 33399 |
06/12/2017 | 871.50p | 886.00p | 844.50p | 844.50p | 22244 |
05/12/2017 | 889.50p | 892.00p | 851.50p | 883.50p | 62639 |
04/12/2017 | 860.50p | 893.50p | 849.11p | 858.00p | 32998 |
01/12/2017 | 886.00p | 900.00p | 842.00p | 848.50p | 26718 |
30/11/2017 | 925.00p | 925.00p | 877.00p | 883.00p | 53465 |
29/11/2017 | 964.00p | 972.81p | 929.56p | 935.00p | 18548 |
28/11/2017 | 964.50p | 984.50p | 951.21p | 952.50p | 9490 |
27/11/2017 | 957.00p | 965.00p | 928.50p | 957.00p | 4792 |
24/11/2017 | 991.50p | 991.50p | 954.50p | 973.50p | 13238 |
23/11/2017 | 980.00p | 993.70p | 961.50p | 980.50p | 12792 |
22/11/2017 | 978.50p | 997.00p | 933.20p | 997.00p | 19606 |
21/11/2017 | 980.00p | 993.50p | 956.50p | 983.50p | 15673 |
20/11/2017 | 962.50p | 974.50p | 935.75p | 962.00p | 19734 |
17/11/2017 | 976.50p | 992.00p | 949.18p | 961.00p | 19483 |
16/11/2017 | 953.50p | 999.50p | 941.50p | 999.50p | 8474 |
15/11/2017 | 951.50p | 970.65p | 937.17p | 948.00p | 15048 |
14/11/2017 | 970.00p | 977.00p | 942.50p | 952.50p | 119920 |
13/11/2017 | 942.00p | 970.50p | 942.00p | 970.50p | 29814 |
10/11/2017 | 970.50p | 970.50p | 945.50p | 949.00p | 14003 |
09/11/2017 | 974.50p | 976.06p | 935.50p | 942.00p | 7813 |
08/11/2017 | 950.50p | 979.13p | 940.00p | 958.50p | 11803 |
07/11/2017 | 995.50p | 1,000.25p | 952.04p | 970.00p | 12906 |
06/11/2017 | 1,010.00p | 1,010.00p | 988.50p | 1,010.00p | 15551 |
03/11/2017 | 986.50p | 1,010.00p | 974.00p | 999.50p | 12843 |
02/11/2017 | 985.00p | 990.00p | 953.78p | 984.50p | 24739 |
01/11/2017 | 951.00p | 980.50p | 942.50p | 980.50p | 65702 |
31/10/2017 | 956.50p | 983.50p | 950.50p | 950.50p | 23510 |
30/10/2017 | 977.50p | 980.00p | 943.00p | 980.00p | 24344 |
27/10/2017 | 951.00p | 983.00p | 935.50p | 958.50p | 9669 |
26/10/2017 | 980.00p | 986.50p | 970.00p | 977.00p | 5618 |
25/10/2017 | 980.00p | 986.00p | 960.00p | 977.50p | 12216 |
24/10/2017 | 979.00p | 984.00p | 969.75p | 979.00p | 14111 |
23/10/2017 | 916.00p | 983.00p | 916.00p | 977.00p | 61850 |
20/10/2017 | 947.50p | 975.00p | 939.00p | 961.00p | 17988 |
19/10/2017 | 949.50p | 975.00p | 937.00p | 954.00p | 69804 |
18/10/2017 | 994.50p | 994.50p | 923.50p | 929.00p | 24882 |
17/10/2017 | 958.00p | 969.50p | 945.50p | 950.00p | 13584 |
16/10/2017 | 950.50p | 991.00p | 950.50p | 960.00p | 15033 |
13/10/2017 | 979.50p | 984.00p | 962.50p | 983.00p | 18879 |
12/10/2017 | 999.50p | 999.50p | 969.50p | 970.50p | 8801 |
11/10/2017 | 956.50p | 988.50p | 956.50p | 975.00p | 10537 |
10/10/2017 | 945.50p | 988.50p | 945.50p | 957.50p | 23883 |
09/10/2017 | 985.00p | 985.00p | 958.00p | 964.50p | 13383 |
06/10/2017 | 968.50p | 980.50p | 951.00p | 977.50p | 12759 |
05/10/2017 | 979.50p | 979.50p | 960.00p | 963.50p | 14043 |
04/10/2017 | 973.50p | 995.00p | 972.00p | 978.50p | 7049 |
03/10/2017 | 992.00p | 998.50p | 967.00p | 989.50p | 12981 |
02/10/2017 | 940.50p | 991.00p | 940.50p | 985.00p | 26507 |
29/09/2017 | 930.50p | 974.00p | 920.00p | 969.50p | 29411 |
28/09/2017 | 926.00p | 944.00p | 891.00p | 939.00p | 19033 |
27/09/2017 | 925.00p | 925.00p | 879.50p | 885.00p | 26900 |
26/09/2017 | 950.00p | 953.50p | 913.00p | 914.00p | 26175 |
25/09/2017 | 1,006.00p | 1,006.00p | 954.00p | 958.50p | 22610 |
22/09/2017 | 969.50p | 993.00p | 958.50p | 960.50p | 46435 |
21/09/2017 | 1,052.00p | 1,056.00p | 952.50p | 967.50p | 76936 |
20/09/2017 | 1,068.00p | 1,093.00p | 1,047.00p | 1,047.00p | 12258 |
19/09/2017 | 1,096.00p | 1,111.00p | 1,086.00p | 1,099.00p | 8672 |
18/09/2017 | 1,092.00p | 1,106.00p | 1,068.00p | 1,094.00p | 12120 |
15/09/2017 | 1,120.00p | 1,120.00p | 1,070.00p | 1,070.00p | 69863 |
14/09/2017 | 1,098.00p | 1,143.00p | 1,095.00p | 1,131.00p | 69671 |
13/09/2017 | 1,070.00p | 1,115.00p | 1,070.00p | 1,108.00p | 13358 |
12/09/2017 | 1,095.00p | 1,106.00p | 1,050.00p | 1,100.00p | 42046 |
11/09/2017 | 1,174.00p | 1,174.00p | 1,114.00p | 1,138.00p | 18652 |
08/09/2017 | 1,120.00p | 1,143.00p | 1,118.00p | 1,138.00p | 20256 |
07/09/2017 | 1,096.00p | 1,129.00p | 1,096.00p | 1,098.00p | 36202 |
06/09/2017 | 1,069.00p | 1,094.00p | 1,031.00p | 1,094.00p | 32893 |
05/09/2017 | 1,040.00p | 1,054.00p | 1,040.00p | 1,048.00p | 19245 |
04/09/2017 | 1,072.00p | 1,072.00p | 1,035.00p | 1,048.00p | 12391 |
01/09/2017 | 1,044.00p | 1,088.00p | 1,044.00p | 1,048.00p | 12215 |
31/08/2017 | 1,049.00p | 1,050.00p | 1,029.00p | 1,049.00p | 12000 |
30/08/2017 | 1,032.00p | 1,041.00p | 1,027.00p | 1,037.00p | 7283 |
29/08/2017 | 1,038.00p | 1,038.00p | 1,020.00p | 1,030.00p | 101714 |
25/08/2017 | 1,050.00p | 1,050.00p | 1,031.00p | 1,031.00p | 39284 |
24/08/2017 | 1,069.00p | 1,069.00p | 1,032.00p | 1,045.00p | 16554 |
23/08/2017 | 1,050.00p | 1,070.00p | 1,044.00p | 1,049.00p | 18121 |
22/08/2017 | 1,045.00p | 1,057.00p | 1,031.00p | 1,049.00p | 5372 |
21/08/2017 | 1,054.00p | 1,055.00p | 1,033.00p | 1,041.00p | 7919 |
18/08/2017 | 1,041.00p | 1,065.00p | 1,031.00p | 1,058.00p | 10307 |
17/08/2017 | 1,050.00p | 1,050.00p | 1,031.00p | 1,031.00p | 9859 |
16/08/2017 | 1,049.00p | 1,049.00p | 1,031.00p | 1,031.00p | 22741 |
15/08/2017 | 1,032.00p | 1,043.00p | 1,031.00p | 1,039.00p | 31551 |
14/08/2017 | 1,053.00p | 1,067.00p | 1,032.00p | 1,035.00p | 7533 |
11/08/2017 | 1,037.00p | 1,046.00p | 1,025.00p | 1,037.00p | 57208 |
10/08/2017 | 1,069.00p | 1,077.00p | 1,031.00p | 1,031.00p | 60383 |
09/08/2017 | 1,035.00p | 1,074.00p | 1,035.00p | 1,072.00p | 16817 |
08/08/2017 | 1,059.00p | 1,059.00p | 1,033.00p | 1,051.00p | 17345 |
07/08/2017 | 1,048.00p | 1,055.00p | 1,035.00p | 1,042.00p | 9202 |
04/08/2017 | 1,046.00p | 1,047.00p | 1,031.00p | 1,038.00p | 20376 |
03/08/2017 | 1,057.00p | 1,057.00p | 1,026.00p | 1,035.00p | 9171 |
02/08/2017 | 1,037.00p | 1,052.00p | 1,031.00p | 1,052.00p | 41396 |
01/08/2017 | 1,047.00p | 1,053.00p | 1,031.00p | 1,040.00p | 15570 |
31/07/2017 | 1,050.00p | 1,063.00p | 1,031.00p | 1,049.00p | 14604 |
28/07/2017 | 1,032.00p | 1,048.00p | 1,030.00p | 1,034.00p | 15199 |
27/07/2017 | 1,011.00p | 1,054.00p | 1,011.00p | 1,032.00p | 4483 |
26/07/2017 | 1,060.00p | 1,074.00p | 1,011.00p | 1,011.00p | 35284 |
25/07/2017 | 1,001.00p | 1,098.00p | 1,001.00p | 1,076.00p | 21424 |
24/07/2017 | 1,075.00p | 1,075.00p | 1,009.00p | 1,042.00p | 25654 |
21/07/2017 | 1,120.00p | 1,120.00p | 1,052.00p | 1,078.00p | 13220 |
20/07/2017 | 1,117.00p | 1,117.00p | 1,060.00p | 1,100.00p | 25894 |
19/07/2017 | 1,014.00p | 1,094.00p | 1,010.00p | 1,069.00p | 20211 |
18/07/2017 | 1,023.00p | 1,035.00p | 1,000.00p | 1,005.00p | 15882 |
17/07/2017 | 1,037.00p | 1,037.00p | 1,011.00p | 1,011.00p | 5792 |
14/07/2017 | 1,001.00p | 1,044.00p | 1,001.00p | 1,041.00p | 5597 |
13/07/2017 | 1,005.00p | 1,028.00p | 1,005.00p | 1,017.00p | 5979 |
12/07/2017 | 1,003.00p | 1,015.00p | 985.50p | 1,002.00p | 10447 |
11/07/2017 | 1,011.00p | 1,024.00p | 1,000.00p | 1,000.00p | 7159 |
10/07/2017 | 1,011.00p | 1,031.00p | 1,009.00p | 1,022.00p | 8688 |
07/07/2017 | 1,009.00p | 1,035.00p | 1,009.00p | 1,035.00p | 20081 |
06/07/2017 | 1,010.00p | 1,030.00p | 1,005.00p | 1,014.00p | 9766 |
05/07/2017 | 1,004.00p | 1,046.00p | 1,004.00p | 1,027.00p | 7680 |
04/07/2017 | 1,015.00p | 1,036.00p | 1,013.00p | 1,013.00p | 10076 |
03/07/2017 | 1,034.00p | 1,046.00p | 1,016.00p | 1,019.00p | 5613 |
30/06/2017 | 1,041.00p | 1,061.00p | 1,036.00p | 1,048.00p | 27049 |
29/06/2017 | 1,045.00p | 1,075.00p | 1,039.00p | 1,056.00p | 15500 |
28/06/2017 | 1,001.00p | 1,061.00p | 1,001.00p | 1,055.00p | 14783 |
27/06/2017 | 1,021.00p | 1,026.00p | 1,000.00p | 1,019.00p | 33494 |
26/06/2017 | 1,025.00p | 1,044.00p | 1,025.00p | 1,033.00p | 16913 |
23/06/2017 | 1,023.00p | 1,038.00p | 1,020.00p | 1,035.00p | 37360 |
22/06/2017 | 1,007.00p | 1,032.00p | 1,007.00p | 1,020.00p | 38276 |
21/06/2017 | 984.50p | 1,044.00p | 984.00p | 1,030.00p | 24288 |
20/06/2017 | 980.00p | 981.50p | 971.00p | 980.50p | 36262 |
19/06/2017 | 1,023.00p | 1,023.00p | 982.00p | 991.50p | 10444 |
16/06/2017 | 1,020.00p | 1,037.00p | 1,003.37p | 1,009.00p | 428173 |
15/06/2017 | 1,021.00p | 1,022.00p | 980.98p | 1,010.00p | 52829 |
14/06/2017 | 1,086.00p | 1,086.00p | 1,024.00p | 1,026.00p | 41064 |
13/06/2017 | 1,020.00p | 1,088.00p | 1,010.00p | 1,073.00p | 54255 |
12/06/2017 | 1,049.00p | 1,050.00p | 1,004.00p | 1,020.00p | 39112 |
09/06/2017 | 1,028.00p | 1,036.00p | 1,011.00p | 1,020.00p | 17886 |
08/06/2017 | 1,029.00p | 1,039.00p | 1,013.00p | 1,018.00p | 25051 |
07/06/2017 | 1,052.00p | 1,055.00p | 1,008.00p | 1,020.00p | 28897 |
06/06/2017 | 1,059.00p | 1,059.00p | 1,031.00p | 1,049.00p | 23946 |
05/06/2017 | 1,068.00p | 1,074.50p | 1,044.00p | 1,058.00p | 15366 |
02/06/2017 | 1,031.00p | 1,062.00p | 1,031.00p | 1,057.00p | 21370 |
01/06/2017 | 1,110.00p | 1,110.00p | 1,033.54p | 1,050.00p | 43526 |
31/05/2017 | 1,126.00p | 1,129.00p | 1,087.00p | 1,103.00p | 55917 |
30/05/2017 | 1,080.00p | 1,139.00p | 1,072.13p | 1,134.00p | 79679 |
26/05/2017 | 1,051.00p | 1,070.00p | 1,051.00p | 1,069.00p | 21213 |
25/05/2017 | 1,080.00p | 1,092.00p | 1,069.00p | 1,073.00p | 19291 |
24/05/2017 | 1,100.00p | 1,100.00p | 1,050.00p | 1,068.00p | 26374 |
23/05/2017 | 1,100.00p | 1,100.00p | 1,054.00p | 1,058.00p | 39559 |
22/05/2017 | 1,100.00p | 1,100.00p | 1,060.00p | 1,080.00p | 13885 |
19/05/2017 | 1,074.00p | 1,074.00p | 1,054.00p | 1,066.00p | 30585 |
18/05/2017 | 1,100.00p | 1,100.00p | 1,052.50p | 1,070.00p | 38085 |
17/05/2017 | 1,096.00p | 1,102.80p | 1,075.00p | 1,083.00p | 36948 |
16/05/2017 | 1,100.00p | 1,109.00p | 1,077.00p | 1,083.00p | 91877 |
15/05/2017 | 1,060.00p | 1,100.00p | 1,060.00p | 1,096.00p | 31784 |
12/05/2017 | 1,051.00p | 1,079.00p | 1,051.00p | 1,069.00p | 50359 |
11/05/2017 | 1,072.00p | 1,079.00p | 1,035.00p | 1,061.00p | 46467 |
10/05/2017 | 1,061.00p | 1,078.00p | 1,044.00p | 1,065.00p | 43957 |
09/05/2017 | 1,040.00p | 1,071.00p | 1,040.00p | 1,060.00p | 94501 |
08/05/2017 | 1,060.00p | 1,060.00p | 1,037.00p | 1,042.00p | 64037 |
05/05/2017 | 1,049.00p | 1,060.00p | 1,030.00p | 1,060.00p | 84369 |
04/05/2017 | 1,065.00p | 1,071.00p | 1,042.00p | 1,062.00p | 38745 |
03/05/2017 | 1,060.00p | 1,060.00p | 1,030.00p | 1,046.00p | 192826 |
02/05/2017 | 980.00p | 1,060.00p | 974.75p | 1,050.00p | 98313 |
28/04/2017 | 958.00p | 990.00p | 950.00p | 990.00p | 76168 |
27/04/2017 | 934.00p | 961.00p | 921.83p | 953.00p | 139388 |
26/04/2017 | 860.00p | 947.50p | 858.04p | 947.50p | 84669 |
25/04/2017 | 885.00p | 885.00p | 839.45p | 847.50p | 14643 |
24/04/2017 | 865.00p | 883.52p | 840.00p | 859.50p | 21226 |
21/04/2017 | 858.00p | 865.00p | 830.00p | 857.00p | 15188 |
20/04/2017 | 870.00p | 870.00p | 837.04p | 855.00p | 20207 |
19/04/2017 | 840.50p | 860.00p | 833.55p | 840.50p | 15636 |
18/04/2017 | 870.00p | 904.50p | 841.50p | 848.00p | 28884 |
13/04/2017 | 869.50p | 887.25p | 840.00p | 848.00p | 44804 |
12/04/2017 | 880.50p | 897.25p | 857.00p | 861.50p | 19362 |
11/04/2017 | 830.50p | 893.00p | 823.40p | 882.00p | 48168 |
10/04/2017 | 828.00p | 849.00p | 818.00p | 849.00p | 48492 |
07/04/2017 | 815.00p | 825.00p | 808.50p | 821.50p | 20605 |
06/04/2017 | 806.00p | 822.38p | 790.00p | 815.50p | 18178 |
*Close Price adjusted for both dividends and splits