Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/04/2017 | 1,142.40p | 1,185.33p | 1,120.00p | 1,170.40p | 63761 |
19/04/2017 | 1,170.40p | 1,170.40p | 1,124.67p | 1,142.40p | 61486 |
18/04/2017 | 1,170.40p | 1,170.40p | 1,133.07p | 1,144.27p | 72792 |
13/04/2017 | 1,162.00p | 1,162.00p | 1,129.17p | 1,154.53p | 21216 |
12/04/2017 | 1,150.80p | 1,164.80p | 1,121.87p | 1,134.00p | 223156 |
11/04/2017 | 1,176.00p | 1,176.00p | 1,130.27p | 1,141.47p | 14380 |
10/04/2017 | 1,129.33p | 1,168.81p | 1,124.43p | 1,143.33p | 160519 |
07/04/2017 | 1,120.00p | 1,148.00p | 1,104.13p | 1,143.33p | 53676 |
06/04/2017 | 1,115.33p | 1,120.28p | 1,069.69p | 1,120.00p | 59246 |
05/04/2017 | 1,115.33p | 1,115.33p | 1,088.27p | 1,103.20p | 58766 |
04/04/2017 | 1,106.93p | 1,113.47p | 1,055.81p | 1,096.67p | 42102 |
03/04/2017 | 1,115.33p | 1,115.33p | 1,070.23p | 1,107.87p | 48495 |
31/03/2017 | 1,081.73p | 1,115.33p | 1,064.00p | 1,074.27p | 37134 |
30/03/2017 | 1,101.33p | 1,115.33p | 1,087.33p | 1,092.93p | 31838 |
29/03/2017 | 1,064.93p | 1,101.33p | 1,046.27p | 1,096.67p | 45100 |
28/03/2017 | 1,070.53p | 1,088.27p | 1,064.93p | 1,081.73p | 19345 |
27/03/2017 | 1,064.00p | 1,090.13p | 1,053.73p | 1,082.67p | 223282 |
24/03/2017 | 1,101.33p | 1,101.33p | 1,063.16p | 1,077.07p | 26814 |
23/03/2017 | 1,073.33p | 1,087.33p | 1,059.33p | 1,081.73p | 40976 |
22/03/2017 | 1,057.47p | 1,073.33p | 1,041.04p | 1,064.93p | 43552 |
21/03/2017 | 1,083.60p | 1,086.40p | 1,057.26p | 1,067.73p | 36894 |
20/03/2017 | 1,120.00p | 1,120.93p | 1,076.13p | 1,085.47p | 21629 |
17/03/2017 | 1,138.67p | 1,138.67p | 1,110.67p | 1,120.00p | 22892 |
16/03/2017 | 1,101.33p | 1,138.67p | 1,085.00p | 1,138.67p | 43860 |
15/03/2017 | 1,071.47p | 1,096.67p | 1,056.22p | 1,096.67p | 41968 |
14/03/2017 | 1,077.07p | 1,096.67p | 1,068.67p | 1,075.20p | 113684 |
13/03/2017 | 1,078.00p | 1,078.00p | 1,068.67p | 1,073.33p | 62234 |
10/03/2017 | 1,096.67p | 1,096.67p | 1,070.53p | 1,080.80p | 41796 |
09/03/2017 | 1,096.67p | 1,096.67p | 1,050.93p | 1,079.87p | 48091 |
08/03/2017 | 1,072.40p | 1,086.40p | 1,063.07p | 1,068.67p | 24288 |
07/03/2017 | 1,076.13p | 1,096.67p | 1,063.07p | 1,072.40p | 40968 |
06/03/2017 | 1,064.93p | 1,091.07p | 1,064.93p | 1,073.33p | 57802 |
03/03/2017 | 1,069.60p | 1,093.87p | 1,050.00p | 1,068.67p | 74200 |
02/03/2017 | 1,045.33p | 1,085.47p | 1,000.46p | 1,078.00p | 129269 |
01/03/2017 | 1,006.13p | 1,026.71p | 989.33p | 1,026.67p | 42969 |
28/02/2017 | 1,045.33p | 1,045.33p | 990.27p | 1,026.67p | 109835 |
27/02/2017 | 1,022.93p | 1,032.27p | 990.27p | 1,008.00p | 92571 |
24/02/2017 | 1,036.93p | 1,047.20p | 995.87p | 995.87p | 70093 |
23/02/2017 | 1,064.00p | 1,064.00p | 1,013.60p | 1,021.07p | 48850 |
22/02/2017 | 1,064.00p | 1,064.00p | 1,019.15p | 1,019.20p | 31234 |
21/02/2017 | 1,060.27p | 1,060.53p | 1,021.07p | 1,030.40p | 49818 |
20/02/2017 | 1,063.07p | 1,063.07p | 1,026.67p | 1,029.47p | 59223 |
17/02/2017 | 1,064.00p | 1,064.00p | 1,022.00p | 1,036.00p | 59200 |
16/02/2017 | 1,041.60p | 1,050.93p | 1,025.69p | 1,025.73p | 67899 |
15/02/2017 | 1,064.00p | 1,064.00p | 1,021.39p | 1,028.53p | 26534 |
14/02/2017 | 1,064.00p | 1,064.00p | 1,017.33p | 1,033.20p | 80749 |
13/02/2017 | 1,064.00p | 1,064.00p | 1,014.53p | 1,022.00p | 64201 |
10/02/2017 | 1,073.33p | 1,073.33p | 1,032.27p | 1,039.73p | 41793 |
09/02/2017 | 1,092.00p | 1,092.00p | 1,039.73p | 1,040.67p | 88064 |
08/02/2017 | 1,092.00p | 1,092.00p | 1,061.20p | 1,068.67p | 105981 |
07/02/2017 | 1,076.13p | 1,085.84p | 1,056.07p | 1,064.00p | 76474 |
06/02/2017 | 1,070.53p | 1,092.00p | 1,055.72p | 1,067.73p | 111352 |
03/02/2017 | 1,047.20p | 1,093.87p | 1,047.20p | 1,082.67p | 154636 |
02/02/2017 | 1,047.20p | 1,096.67p | 1,047.20p | 1,077.07p | 191806 |
01/02/2017 | 984.67p | 1,054.67p | 984.67p | 1,047.20p | 158746 |
31/01/2017 | 961.33p | 1,005.20p | 961.33p | 1,001.47p | 37990 |
30/01/2017 | 933.33p | 1,007.07p | 933.33p | 1,001.47p | 44238 |
27/01/2017 | 980.00p | 981.87p | 938.00p | 980.00p | 73838 |
26/01/2017 | 919.33p | 969.73p | 919.33p | 951.07p | 71545 |
25/01/2017 | 969.73p | 1,035.46p | 933.33p | 965.07p | 324437 |
24/01/2017 | 961.33p | 989.33p | 944.53p | 989.33p | 45654 |
23/01/2017 | 961.33p | 961.33p | 932.82p | 954.80p | 16826 |
20/01/2017 | 914.67p | 960.40p | 914.67p | 960.40p | 41512 |
19/01/2017 | 980.00p | 980.00p | 937.48p | 948.27p | 45875 |
18/01/2017 | 933.33p | 970.67p | 933.33p | 942.67p | 97740 |
17/01/2017 | 933.33p | 980.00p | 928.67p | 976.27p | 85628 |
16/01/2017 | 866.13p | 949.20p | 861.00p | 942.67p | 316573 |
13/01/2017 | 825.53p | 884.94p | 825.53p | 873.13p | 57216 |
12/01/2017 | 819.47p | 851.20p | 815.85p | 840.93p | 331563 |
11/01/2017 | 826.47p | 854.00p | 813.91p | 840.00p | 78944 |
10/01/2017 | 795.67p | 821.33p | 790.16p | 819.93p | 287967 |
09/01/2017 | 810.60p | 812.00p | 793.33p | 802.67p | 102407 |
06/01/2017 | 817.13p | 820.87p | 805.59p | 805.93p | 93012 |
05/01/2017 | 803.13p | 826.00p | 799.87p | 810.13p | 849302 |
04/01/2017 | 793.33p | 824.46p | 790.07p | 798.00p | 681992 |
03/01/2017 | 788.67p | 788.67p | 767.32p | 788.67p | 410142 |
30/12/2016 | 788.67p | 788.67p | 785.87p | 788.20p | 1664 |
29/12/2016 | 778.87p | 788.67p | 775.33p | 786.80p | 12106 |
28/12/2016 | 779.33p | 779.33p | 776.53p | 779.33p | 25736 |
23/12/2016 | 779.33p | 779.33p | 760.67p | 771.87p | 4505 |
22/12/2016 | 778.87p | 779.33p | 775.47p | 779.33p | 12578 |
21/12/2016 | 788.67p | 788.67p | 765.80p | 779.33p | 32837 |
20/12/2016 | 785.87p | 786.96p | 747.13p | 778.87p | 498154 |
19/12/2016 | 802.67p | 807.80p | 786.80p | 788.20p | 122272 |
16/12/2016 | 807.33p | 814.33p | 803.60p | 807.33p | 20482 |
15/12/2016 | 809.67p | 812.00p | 807.33p | 807.33p | 12096 |
14/12/2016 | 820.40p | 831.60p | 811.53p | 821.80p | 12389 |
13/12/2016 | 814.80p | 819.47p | 810.13p | 817.13p | 138976 |
12/12/2016 | 830.67p | 830.67p | 812.00p | 814.80p | 25751 |
09/12/2016 | 824.60p | 830.67p | 816.67p | 818.07p | 27796 |
08/12/2016 | 830.20p | 840.00p | 815.27p | 820.87p | 63152 |
07/12/2016 | 835.33p | 835.33p | 817.27p | 830.67p | 4227 |
06/12/2016 | 835.33p | 835.33p | 812.00p | 829.73p | 16389 |
05/12/2016 | 793.33p | 828.29p | 793.33p | 820.87p | 115258 |
02/12/2016 | 834.40p | 834.40p | 812.00p | 818.07p | 18505 |
01/12/2016 | 812.00p | 826.00p | 812.00p | 821.33p | 40975 |
30/11/2016 | 840.00p | 840.00p | 793.61p | 812.47p | 37404 |
29/11/2016 | 824.60p | 833.00p | 821.33p | 826.00p | 498009 |
28/11/2016 | 835.33p | 845.60p | 823.20p | 823.20p | 8975 |
25/11/2016 | 851.20p | 859.53p | 840.00p | 844.67p | 834020 |
24/11/2016 | 840.00p | 860.53p | 840.00p | 854.00p | 29434 |
23/11/2016 | 840.00p | 853.53p | 830.67p | 849.33p | 85970 |
22/11/2016 | 823.67p | 824.02p | 814.80p | 822.27p | 90070 |
21/11/2016 | 824.60p | 831.13p | 818.53p | 818.53p | 25418 |
18/11/2016 | 830.67p | 832.07p | 812.00p | 819.00p | 51526 |
17/11/2016 | 826.00p | 839.53p | 824.60p | 830.67p | 20958 |
16/11/2016 | 816.20p | 834.33p | 806.87p | 818.07p | 44133 |
15/11/2016 | 802.67p | 818.53p | 795.20p | 807.33p | 589825 |
14/11/2016 | 786.33p | 801.73p | 786.33p | 796.60p | 156750 |
11/11/2016 | 784.00p | 784.00p | 772.80p | 779.33p | 144603 |
10/11/2016 | 779.80p | 805.00p | 770.00p | 771.87p | 96209 |
09/11/2016 | 761.13p | 774.67p | 744.09p | 774.20p | 51654 |
08/11/2016 | 778.87p | 793.33p | 759.27p | 759.27p | 14875 |
07/11/2016 | 758.80p | 773.73p | 758.80p | 763.47p | 23759 |
04/11/2016 | 807.33p | 807.33p | 749.47p | 758.33p | 36641 |
03/11/2016 | 798.00p | 798.00p | 762.07p | 766.73p | 21933 |
02/11/2016 | 780.27p | 780.27p | 762.53p | 774.67p | 61886 |
01/11/2016 | 781.20p | 786.80p | 772.80p | 774.67p | 67077 |
31/10/2016 | 760.67p | 787.27p | 760.67p | 781.67p | 177297 |
28/10/2016 | 760.67p | 787.73p | 753.06p | 765.33p | 66076 |
27/10/2016 | 804.07p | 804.07p | 762.53p | 762.53p | 37291 |
26/10/2016 | 770.00p | 778.40p | 760.67p | 767.67p | 155144 |
25/10/2016 | 810.13p | 814.68p | 771.87p | 771.87p | 45340 |
24/10/2016 | 793.80p | 840.93p | 793.80p | 802.67p | 74679 |
21/10/2016 | 759.27p | 812.47p | 759.27p | 803.60p | 78962 |
20/10/2016 | 765.33p | 765.33p | 744.33p | 760.67p | 75028 |
19/10/2016 | 752.27p | 764.40p | 739.67p | 749.47p | 39458 |
18/10/2016 | 728.00p | 751.28p | 728.00p | 746.67p | 33289 |
17/10/2016 | 737.33p | 745.73p | 719.72p | 735.47p | 17943 |
14/10/2016 | 719.60p | 737.33p | 719.60p | 730.33p | 22607 |
13/10/2016 | 737.80p | 744.10p | 719.13p | 723.33p | 90998 |
12/10/2016 | 786.80p | 786.80p | 737.80p | 742.47p | 35638 |
11/10/2016 | 756.47p | 764.40p | 747.13p | 751.33p | 47168 |
10/10/2016 | 762.53p | 772.33p | 756.00p | 756.00p | 101013 |
07/10/2016 | 793.80p | 806.54p | 736.87p | 762.53p | 140762 |
06/10/2016 | 822.27p | 825.81p | 793.33p | 797.53p | 51436 |
05/10/2016 | 812.00p | 829.05p | 807.33p | 807.33p | 41661 |
04/10/2016 | 812.00p | 844.67p | 812.00p | 818.53p | 182185 |
03/10/2016 | 814.80p | 829.73p | 807.33p | 813.87p | 61170 |
30/09/2016 | 803.60p | 822.26p | 795.55p | 807.33p | 103212 |
29/09/2016 | 802.67p | 802.67p | 782.13p | 793.33p | 120090 |
28/09/2016 | 842.80p | 842.80p | 794.03p | 805.00p | 60946 |
27/09/2016 | 847.47p | 855.40p | 793.80p | 805.47p | 116578 |
26/09/2016 | 874.53p | 875.93p | 849.80p | 855.87p | 75396 |
23/09/2016 | 872.67p | 887.60p | 868.47p | 872.67p | 37292 |
22/09/2016 | 903.00p | 904.91p | 877.33p | 877.33p | 71321 |
21/09/2016 | 899.27p | 921.20p | 890.86p | 905.80p | 27792 |
20/09/2016 | 904.87p | 905.33p | 888.62p | 899.73p | 40390 |
19/09/2016 | 897.87p | 916.07p | 894.60p | 902.53p | 47228 |
16/09/2016 | 909.07p | 913.15p | 863.86p | 891.80p | 77364 |
15/09/2016 | 914.67p | 927.27p | 893.77p | 910.00p | 60592 |
14/09/2016 | 913.27p | 926.80p | 907.69p | 919.80p | 36182 |
13/09/2016 | 919.80p | 934.50p | 919.80p | 924.00p | 46736 |
12/09/2016 | 929.60p | 947.45p | 888.87p | 916.53p | 37931 |
09/09/2016 | 942.67p | 957.60p | 924.35p | 931.00p | 33603 |
08/09/2016 | 969.73p | 969.73p | 925.87p | 952.93p | 48405 |
07/09/2016 | 919.33p | 960.40p | 919.33p | 947.33p | 29478 |
06/09/2016 | 961.33p | 961.33p | 933.45p | 955.73p | 34205 |
05/09/2016 | 947.33p | 955.85p | 919.33p | 937.07p | 21460 |
02/09/2016 | 955.73p | 986.77p | 916.98p | 953.87p | 77489 |
01/09/2016 | 966.00p | 975.33p | 957.60p | 957.60p | 25159 |
31/08/2016 | 980.93p | 984.67p | 949.20p | 959.47p | 35134 |
30/08/2016 | 968.80p | 986.11p | 958.53p | 978.13p | 59776 |
26/08/2016 | 971.60p | 988.63p | 964.75p | 966.93p | 63913 |
25/08/2016 | 1,026.67p | 1,026.67p | 957.60p | 974.40p | 39419 |
24/08/2016 | 976.27p | 987.47p | 962.27p | 967.87p | 31216 |
23/08/2016 | 956.67p | 993.07p | 956.67p | 987.47p | 32469 |
22/08/2016 | 967.87p | 989.80p | 960.40p | 966.00p | 28430 |
19/08/2016 | 1,026.67p | 1,026.67p | 958.53p | 965.07p | 29634 |
18/08/2016 | 984.67p | 989.33p | 957.60p | 969.73p | 104099 |
17/08/2016 | 966.00p | 1,002.17p | 964.13p | 966.00p | 67667 |
16/08/2016 | 966.93p | 1,002.59p | 966.93p | 981.87p | 107729 |
15/08/2016 | 1,003.33p | 1,013.60p | 981.87p | 992.13p | 60959 |
12/08/2016 | 989.33p | 989.33p | 970.20p | 986.53p | 273220 |
11/08/2016 | 980.00p | 1,000.53p | 923.09p | 984.67p | 302664 |
10/08/2016 | 976.27p | 976.27p | 930.07p | 942.67p | 100080 |
09/08/2016 | 952.00p | 952.00p | 926.68p | 933.33p | 49561 |
08/08/2016 | 910.00p | 961.91p | 910.00p | 933.33p | 85728 |
05/08/2016 | 956.67p | 978.13p | 921.20p | 971.60p | 129258 |
04/08/2016 | 933.33p | 964.57p | 923.07p | 928.67p | 132074 |
03/08/2016 | 933.33p | 998.67p | 925.40p | 947.33p | 265835 |
02/08/2016 | 856.33p | 924.93p | 856.33p | 915.13p | 3673216 |
01/08/2016 | 876.40p | 880.60p | 856.43p | 872.20p | 175381 |
29/07/2016 | 876.40p | 876.40p | 845.60p | 874.53p | 211566 |
28/07/2016 | 821.33p | 874.07p | 821.33p | 863.33p | 583851 |
27/07/2016 | 812.00p | 865.67p | 795.69p | 830.67p | 307790 |
26/07/2016 | 808.73p | 812.26p | 781.90p | 802.67p | 67303 |
25/07/2016 | 781.20p | 808.27p | 774.67p | 774.67p | 61183 |
22/07/2016 | 785.87p | 820.98p | 774.67p | 784.93p | 56631 |
21/07/2016 | 793.33p | 817.60p | 789.13p | 798.00p | 77519 |
20/07/2016 | 795.20p | 816.55p | 795.20p | 798.00p | 154749 |
19/07/2016 | 790.53p | 834.87p | 788.67p | 813.40p | 145496 |
18/07/2016 | 694.40p | 793.33p | 694.40p | 793.33p | 587816 |
15/07/2016 | 709.33p | 747.59p | 709.33p | 740.13p | 117257 |
14/07/2016 | 694.40p | 718.67p | 694.40p | 713.53p | 110252 |
13/07/2016 | 745.73p | 745.73p | 713.07p | 713.07p | 123091 |
12/07/2016 | 742.00p | 746.67p | 711.20p | 718.67p | 203229 |
11/07/2016 | 706.53p | 727.53p | 703.08p | 708.40p | 147404 |
08/07/2016 | 679.00p | 737.80p | 679.00p | 706.53p | 202658 |
07/07/2016 | 676.67p | 714.00p | 676.67p | 698.60p | 195236 |
*Close Price adjusted for both dividends and splits