Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/03/2017 | 1,650.00p | 1,650.00p | 1,500.00p | 1,575.00p | 11148 |
21/03/2017 | 1,650.00p | 1,650.00p | 1,601.00p | 1,650.00p | 55 |
20/03/2017 | 1,675.00p | 1,675.00p | 1,600.00p | 1,650.00p | 685 |
17/03/2017 | 1,650.00p | 1,693.00p | 1,611.00p | 1,650.00p | 1483 |
16/03/2017 | 1,650.00p | 1,674.00p | 1,600.00p | 1,650.00p | 2009 |
15/03/2017 | 1,700.00p | 1,700.00p | 1,600.00p | 1,650.00p | 1403 |
14/03/2017 | 1,750.00p | 1,750.00p | 1,650.00p | 1,700.00p | 4473 |
13/03/2017 | 1,775.00p | 1,783.00p | 1,650.00p | 1,750.00p | 1210 |
10/03/2017 | 1,800.00p | 1,800.00p | 1,700.00p | 1,775.00p | 321 |
09/03/2017 | 1,800.00p | 1,820.00p | 1,701.00p | 1,800.00p | 444 |
08/03/2017 | 1,800.00p | 1,825.00p | 1,700.00p | 1,800.00p | 219 |
07/03/2017 | 1,800.00p | 1,827.90p | 1,701.00p | 1,800.00p | 80 |
06/03/2017 | 1,800.00p | 1,860.00p | 1,712.50p | 1,800.00p | 1071 |
03/03/2017 | 1,800.00p | 1,900.00p | 1,725.00p | 1,800.00p | 1338 |
02/03/2017 | 1,800.00p | 1,874.00p | 1,800.00p | 1,800.00p | 370 |
01/03/2017 | 1,800.00p | 1,860.00p | 1,700.00p | 1,800.00p | 2157 |
28/02/2017 | 1,775.00p | 1,815.00p | 1,702.50p | 1,800.00p | 921 |
27/02/2017 | 1,875.00p | 1,875.00p | 1,700.00p | 1,800.00p | 2032 |
24/02/2017 | 1,875.00p | 1,895.00p | 1,800.00p | 1,875.00p | 500 |
23/02/2017 | 1,875.00p | 1,900.00p | 1,800.00p | 1,875.00p | 298 |
22/02/2017 | 1,875.00p | 1,925.00p | 1,815.00p | 1,875.00p | 857 |
21/02/2017 | 1,875.00p | 1,950.00p | 1,875.00p | 1,875.00p | 175 |
20/02/2017 | 1,875.00p | 1,935.00p | 1,800.00p | 1,875.00p | 556 |
17/02/2017 | 1,950.00p | 1,950.00p | 1,800.00p | 1,875.00p | 1969 |
16/02/2017 | 1,950.00p | 1,970.00p | 1,900.00p | 1,950.00p | 336 |
15/02/2017 | 1,950.00p | 1,970.00p | 1,900.00p | 1,950.00p | 513 |
14/02/2017 | 1,950.00p | 1,975.00p | 1,901.00p | 1,950.00p | 468 |
13/02/2017 | 2,000.00p | 2,030.00p | 1,801.03p | 1,950.00p | 1806 |
10/02/2017 | 2,000.00p | 2,000.00p | 1,900.00p | 2,000.00p | 1989 |
09/02/2017 | 2,000.00p | 2,045.00p | 1,922.00p | 2,000.00p | 421 |
08/02/2017 | 2,000.00p | 2,050.00p | 2,000.00p | 2,000.00p | 2316 |
07/02/2017 | 2,000.00p | 2,090.00p | 1,922.00p | 2,000.00p | 2809 |
06/02/2017 | 2,000.00p | 2,080.00p | 1,920.00p | 2,000.00p | 2148 |
03/02/2017 | 2,000.00p | 2,049.00p | 2,000.00p | 2,000.00p | 591 |
02/02/2017 | 2,000.00p | 2,074.00p | 1,930.00p | 2,000.00p | 420 |
01/02/2017 | 2,025.00p | 2,025.00p | 1,900.00p | 1,975.00p | 885 |
31/01/2017 | 2,025.00p | 2,025.00p | 2,000.00p | 2,025.00p | 5590 |
30/01/2017 | 2,025.00p | 2,025.00p | 2,000.00p | 2,025.00p | 300 |
27/01/2017 | 2,025.00p | 2,025.00p | 2,001.00p | 2,025.00p | 263 |
26/01/2017 | 2,025.00p | 2,025.00p | 2,001.00p | 2,025.00p | 555 |
25/01/2017 | 2,025.00p | 2,025.00p | 2,010.00p | 2,025.00p | 724 |
24/01/2017 | 2,025.00p | 2,025.00p | 2,010.00p | 2,025.00p | 200 |
23/01/2017 | 2,025.00p | 2,025.00p | 2,000.00p | 2,025.00p | 489 |
20/01/2017 | 2,025.00p | 2,025.00p | 2,000.00p | 2,025.00p | 4446 |
19/01/2017 | 2,025.00p | 2,025.00p | 2,000.00p | 2,025.00p | 6780 |
18/01/2017 | 2,025.00p | 2,025.00p | 2,000.00p | 2,025.00p | 738 |
17/01/2017 | 2,025.00p | 2,025.00p | 2,000.00p | 2,025.00p | 343 |
16/01/2017 | 2,025.00p | 2,037.50p | 2,000.00p | 2,025.00p | 4070 |
13/01/2017 | 2,025.00p | 2,037.50p | 2,000.00p | 2,025.00p | 1922 |
12/01/2017 | 2,050.00p | 2,050.00p | 2,000.00p | 2,025.00p | 1456 |
11/01/2017 | 2,025.00p | 2,037.50p | 2,000.00p | 2,025.00p | 3242 |
10/01/2017 | 2,025.00p | 2,037.50p | 2,000.00p | 2,025.00p | 230 |
09/01/2017 | 2,025.00p | 2,037.50p | 2,025.00p | 2,025.00p | 607 |
06/01/2017 | 2,025.00p | 2,050.00p | 2,012.50p | 2,025.00p | 1342 |
05/01/2017 | 2,025.00p | 2,025.00p | 2,000.00p | 2,025.00p | 891 |
04/01/2017 | 2,025.00p | 2,050.00p | 2,000.00p | 2,025.00p | 668 |
03/01/2017 | 2,050.00p | 2,100.00p | 2,001.00p | 2,025.00p | 2248 |
30/12/2016 | 2,050.00p | 2,079.00p | 2,025.00p | 2,050.00p | 862 |
29/12/2016 | 2,050.00p | 2,079.00p | 2,000.00p | 2,050.00p | 1052 |
28/12/2016 | 2,050.00p | 2,085.00p | 2,005.00p | 2,050.00p | 2639 |
23/12/2016 | 2,050.00p | 2,098.71p | 2,000.00p | 2,050.00p | 4054 |
22/12/2016 | 2,050.00p | 2,090.00p | 2,000.00p | 2,050.00p | 5405 |
21/12/2016 | 2,050.00p | 2,070.00p | 2,010.00p | 2,050.00p | 406 |
20/12/2016 | 2,000.00p | 2,093.00p | 2,000.00p | 2,050.00p | 1160 |
19/12/2016 | 2,000.00p | 2,040.00p | 1,900.00p | 2,000.00p | 5785 |
16/12/2016 | 2,000.00p | 2,050.00p | 1,950.00p | 2,000.00p | 1804 |
15/12/2016 | 1,950.00p | 2,000.00p | 1,926.00p | 2,000.00p | 1636 |
14/12/2016 | 1,950.00p | 1,965.00p | 1,925.00p | 1,950.00p | 243 |
13/12/2016 | 1,950.00p | 1,965.00p | 1,920.00p | 1,950.00p | 1195 |
12/12/2016 | 1,950.00p | 1,950.00p | 1,900.00p | 1,950.00p | 2138 |
09/12/2016 | 1,950.00p | 1,999.00p | 1,920.00p | 1,950.00p | 11907 |
08/12/2016 | 1,950.00p | 1,985.00p | 1,925.00p | 1,950.00p | 553 |
07/12/2016 | 1,850.00p | 2,000.00p | 1,812.50p | 1,950.00p | 5269 |
06/12/2016 | 1,750.00p | 1,850.00p | 1,750.00p | 1,850.00p | 10600 |
05/12/2016 | 1,725.00p | 1,750.00p | 1,705.00p | 1,750.00p | 1715 |
02/12/2016 | 1,725.00p | 1,725.00p | 1,718.80p | 1,725.00p | 37 |
01/12/2016 | 1,725.00p | 1,735.00p | 1,700.00p | 1,725.00p | 1506 |
30/11/2016 | 1,700.00p | 1,725.00p | 1,650.00p | 1,700.00p | 1484 |
29/11/2016 | 1,700.00p | 1,725.00p | 1,670.00p | 1,700.00p | 2254 |
28/11/2016 | 1,650.00p | 1,720.00p | 1,650.00p | 1,700.00p | 2844 |
25/11/2016 | 1,612.50p | 1,650.00p | 1,593.80p | 1,612.50p | 1055 |
24/11/2016 | 1,612.50p | 1,650.00p | 1,576.00p | 1,612.50p | 1360 |
23/11/2016 | 1,562.50p | 1,612.50p | 1,562.50p | 1,612.50p | 3764 |
22/11/2016 | 1,562.50p | 1,575.00p | 1,550.00p | 1,562.50p | 1880 |
21/11/2016 | 1,575.00p | 1,592.00p | 1,551.00p | 1,562.50p | 1034 |
18/11/2016 | 1,587.50p | 1,587.50p | 1,549.00p | 1,575.00p | 2826 |
17/11/2016 | 1,575.00p | 1,575.00p | 1,506.30p | 1,537.50p | 5907 |
16/11/2016 | 1,612.50p | 1,612.50p | 1,501.00p | 1,525.00p | 11362 |
15/11/2016 | 1,625.00p | 1,625.00p | 1,582.50p | 1,612.50p | 1205 |
14/11/2016 | 1,675.00p | 1,678.00p | 1,575.00p | 1,625.00p | 4422 |
11/11/2016 | 1,675.00p | 1,687.50p | 1,650.00p | 1,675.00p | 2078 |
10/11/2016 | 1,775.00p | 1,775.00p | 1,675.00p | 1,675.00p | 1349 |
09/11/2016 | 1,700.00p | 1,800.00p | 1,600.01p | 1,775.00p | 2532 |
08/11/2016 | 1,750.00p | 1,750.00p | 1,750.00p | 1,750.00p | 0 |
07/11/2016 | 1,750.00p | 1,797.53p | 1,700.00p | 1,750.00p | 1989 |
04/11/2016 | 1,750.00p | 1,750.00p | 1,700.00p | 1,750.00p | 350 |
03/11/2016 | 1,775.00p | 1,800.00p | 1,700.01p | 1,750.00p | 1002 |
02/11/2016 | 1,775.00p | 1,782.49p | 1,700.00p | 1,775.00p | 705 |
01/11/2016 | 1,825.00p | 1,825.00p | 1,721.00p | 1,775.00p | 286 |
31/10/2016 | 1,825.00p | 1,825.00p | 1,818.90p | 1,825.00p | 2033 |
28/10/2016 | 1,825.00p | 1,825.00p | 1,800.00p | 1,825.00p | 4600 |
27/10/2016 | 1,825.00p | 1,825.00p | 1,820.00p | 1,825.00p | 791 |
26/10/2016 | 1,825.00p | 1,833.30p | 1,805.15p | 1,825.00p | 800 |
25/10/2016 | 1,825.00p | 1,850.00p | 1,822.50p | 1,825.00p | 1867 |
24/10/2016 | 1,825.00p | 1,825.00p | 1,822.50p | 1,825.00p | 140 |
21/10/2016 | 1,850.00p | 1,885.00p | 1,825.00p | 1,825.00p | 716 |
20/10/2016 | 1,850.00p | 1,864.90p | 1,850.00p | 1,850.00p | 1002 |
19/10/2016 | 1,850.00p | 1,859.99p | 1,830.00p | 1,850.00p | 813 |
18/10/2016 | 1,825.00p | 1,850.00p | 1,750.01p | 1,850.00p | 536 |
17/10/2016 | 1,787.50p | 1,845.24p | 1,730.00p | 1,825.00p | 2633 |
14/10/2016 | 1,787.50p | 1,850.00p | 1,712.26p | 1,787.50p | 11137 |
13/10/2016 | 1,650.00p | 1,873.24p | 1,636.05p | 1,787.50p | 5250 |
12/10/2016 | 1,825.00p | 1,847.49p | 1,600.00p | 1,650.00p | 6850 |
11/10/2016 | 1,825.00p | 1,825.00p | 1,800.00p | 1,825.00p | 1851 |
10/10/2016 | 1,825.00p | 1,825.00p | 1,800.01p | 1,825.00p | 397 |
07/10/2016 | 1,825.00p | 1,825.00p | 1,800.01p | 1,825.00p | 501 |
06/10/2016 | 1,825.00p | 1,825.00p | 1,825.00p | 1,825.00p | 1569 |
05/10/2016 | 1,850.00p | 1,850.00p | 1,785.00p | 1,825.00p | 2094 |
04/10/2016 | 1,862.50p | 1,862.50p | 1,825.01p | 1,850.00p | 1198 |
03/10/2016 | 1,862.50p | 1,875.00p | 1,825.00p | 1,862.50p | 2796 |
30/09/2016 | 1,862.50p | 1,879.74p | 1,825.01p | 1,862.50p | 389 |
29/09/2016 | 1,875.00p | 1,899.00p | 1,825.00p | 1,862.50p | 1626 |
28/09/2016 | 1,900.00p | 1,914.00p | 1,850.00p | 1,875.00p | 685 |
27/09/2016 | 1,925.00p | 1,925.00p | 1,850.00p | 1,900.00p | 158 |
26/09/2016 | 1,925.00p | 1,970.00p | 1,860.00p | 1,925.00p | 139 |
23/09/2016 | 1,925.00p | 2,000.00p | 1,855.00p | 1,925.00p | 680 |
22/09/2016 | 1,925.00p | 1,970.00p | 1,925.00p | 1,925.00p | 99 |
21/09/2016 | 1,950.00p | 1,950.00p | 1,900.01p | 1,925.00p | 429 |
20/09/2016 | 1,950.00p | 1,950.00p | 1,917.00p | 1,950.00p | 208 |
19/09/2016 | 1,950.00p | 1,990.00p | 1,930.00p | 1,950.00p | 1568 |
16/09/2016 | 1,862.50p | 1,989.99p | 1,862.50p | 1,950.00p | 746 |
15/09/2016 | 1,862.50p | 1,900.00p | 1,860.00p | 1,862.50p | 790 |
14/09/2016 | 1,862.50p | 1,899.00p | 1,825.00p | 1,850.00p | 613 |
13/09/2016 | 1,862.50p | 1,899.00p | 1,825.00p | 1,862.50p | 302 |
12/09/2016 | 2,000.00p | 2,000.00p | 1,825.00p | 1,862.50p | 1389 |
09/09/2016 | 2,000.00p | 2,000.00p | 1,980.00p | 2,000.00p | 174 |
08/09/2016 | 2,000.00p | 2,000.00p | 1,900.00p | 2,000.00p | 1393 |
07/09/2016 | 2,000.00p | 2,000.00p | 1,900.00p | 2,000.00p | 35 |
06/09/2016 | 2,000.00p | 2,086.14p | 1,901.00p | 2,000.00p | 2867 |
05/09/2016 | 2,000.00p | 2,050.00p | 1,940.01p | 2,000.00p | 575 |
02/09/2016 | 2,025.00p | 2,069.99p | 1,980.01p | 2,000.00p | 514 |
01/09/2016 | 2,000.00p | 2,079.99p | 1,972.50p | 2,025.00p | 1653 |
31/08/2016 | 2,050.00p | 2,100.00p | 1,910.01p | 2,000.00p | 6619 |
30/08/2016 | 2,050.00p | 2,066.60p | 2,000.00p | 2,050.00p | 1728 |
26/08/2016 | 2,050.00p | 2,065.00p | 2,050.00p | 2,050.00p | 47074 |
25/08/2016 | 2,050.00p | 2,066.60p | 2,022.00p | 2,050.00p | 519 |
24/08/2016 | 2,050.00p | 2,050.00p | 2,050.00p | 2,050.00p | 273 |
23/08/2016 | 2,050.00p | 2,078.00p | 2,000.00p | 2,050.00p | 1153 |
22/08/2016 | 2,050.00p | 2,080.00p | 2,022.00p | 2,050.00p | 454 |
19/08/2016 | 2,050.00p | 2,100.00p | 2,010.00p | 2,050.00p | 559 |
18/08/2016 | 2,050.00p | 2,100.00p | 2,000.00p | 2,050.00p | 2169 |
17/08/2016 | 1,950.00p | 2,092.99p | 1,950.00p | 2,050.00p | 2810 |
16/08/2016 | 1,900.00p | 2,000.00p | 1,875.00p | 1,950.00p | 865 |
15/08/2016 | 1,875.00p | 2,000.00p | 1,860.00p | 1,900.00p | 761 |
12/08/2016 | 1,875.00p | 1,940.00p | 1,837.50p | 1,875.00p | 2025 |
11/08/2016 | 1,875.00p | 1,890.00p | 1,837.50p | 1,875.00p | 944 |
10/08/2016 | 1,825.00p | 1,891.63p | 1,787.50p | 1,875.00p | 1229 |
09/08/2016 | 1,825.00p | 1,889.49p | 1,751.00p | 1,825.00p | 308 |
08/08/2016 | 1,825.00p | 1,877.70p | 1,765.01p | 1,825.00p | 827 |
05/08/2016 | 1,825.00p | 1,850.00p | 1,795.00p | 1,825.00p | 816 |
04/08/2016 | 1,800.00p | 1,825.00p | 1,800.00p | 1,825.00p | 3188 |
03/08/2016 | 1,725.00p | 1,820.00p | 1,700.00p | 1,800.00p | 3470 |
02/08/2016 | 1,825.00p | 1,825.00p | 1,700.00p | 1,725.00p | 16018 |
01/08/2016 | 1,900.00p | 1,900.00p | 1,800.00p | 1,825.00p | 3226 |
29/07/2016 | 1,900.00p | 1,920.00p | 1,800.00p | 1,900.00p | 1657 |
28/07/2016 | 1,950.00p | 1,999.00p | 1,875.00p | 1,900.00p | 2575 |
27/07/2016 | 1,950.00p | 1,982.20p | 1,950.00p | 1,950.00p | 1260 |
26/07/2016 | 2,025.00p | 2,037.00p | 1,950.00p | 1,950.00p | 2469 |
25/07/2016 | 2,025.00p | 2,037.50p | 2,005.00p | 2,025.00p | 354 |
22/07/2016 | 2,000.00p | 2,025.00p | 1,960.00p | 2,025.00p | 1538 |
21/07/2016 | 2,025.00p | 2,025.00p | 2,005.00p | 2,025.00p | 506 |
20/07/2016 | 2,025.00p | 2,025.00p | 2,012.50p | 2,025.00p | 1322 |
19/07/2016 | 2,025.00p | 2,050.00p | 2,000.00p | 2,025.00p | 3287 |
18/07/2016 | 2,012.50p | 2,050.00p | 1,950.00p | 2,025.00p | 3677 |
15/07/2016 | 2,012.50p | 2,022.99p | 1,975.00p | 2,012.50p | 1621 |
14/07/2016 | 2,050.00p | 2,065.00p | 2,000.00p | 2,012.50p | 2909 |
13/07/2016 | 2,025.00p | 2,069.49p | 2,000.00p | 2,050.00p | 3455 |
12/07/2016 | 1,900.00p | 2,100.00p | 1,900.00p | 2,025.00p | 7642 |
11/07/2016 | 1,800.00p | 1,970.00p | 1,775.00p | 1,900.00p | 2142 |
08/07/2016 | 1,750.00p | 1,800.00p | 1,680.01p | 1,750.00p | 3460 |
07/07/2016 | 1,750.00p | 1,825.00p | 1,680.01p | 1,750.00p | 383 |
06/07/2016 | 1,800.00p | 1,825.00p | 1,702.00p | 1,750.00p | 374 |
05/07/2016 | 1,800.00p | 1,869.99p | 1,650.00p | 1,800.00p | 1129 |
04/07/2016 | 1,800.00p | 1,825.00p | 1,725.00p | 1,800.00p | 1132 |
01/07/2016 | 1,750.00p | 1,835.99p | 1,670.01p | 1,800.00p | 4756 |
30/06/2016 | 1,750.00p | 1,800.00p | 1,622.51p | 1,675.00p | 811 |
29/06/2016 | 1,750.00p | 1,799.00p | 1,700.00p | 1,750.00p | 1514 |
28/06/2016 | 1,725.00p | 1,783.49p | 1,711.00p | 1,750.00p | 826 |
27/06/2016 | 1,800.00p | 1,800.00p | 1,633.00p | 1,725.00p | 5504 |
24/06/2016 | 1,800.00p | 1,825.00p | 1,750.00p | 1,800.00p | 2273 |
23/06/2016 | 1,900.00p | 1,950.00p | 1,900.00p | 1,900.00p | 1031 |
22/06/2016 | 1,950.00p | 1,950.00p | 1,910.00p | 1,950.00p | 62 |
21/06/2016 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 1000 |
20/06/2016 | 1,875.00p | 1,950.00p | 1,870.00p | 1,950.00p | 355 |
17/06/2016 | 1,900.00p | 1,900.00p | 1,814.01p | 1,875.00p | 330 |
16/06/2016 | 1,825.00p | 1,900.00p | 1,801.00p | 1,900.00p | 341 |
15/06/2016 | 1,775.00p | 1,843.78p | 1,766.00p | 1,825.00p | 2554 |
14/06/2016 | 1,950.00p | 1,950.00p | 1,710.00p | 1,775.00p | 2790 |
13/06/2016 | 2,100.00p | 2,100.00p | 1,900.00p | 1,950.00p | 3118 |
10/06/2016 | 2,125.00p | 2,125.00p | 2,041.63p | 2,100.00p | 630 |
*Close Price adjusted for both dividends and splits