Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/06/2016 | 2,125.00p | 2,154.99p | 2,110.00p | 2,125.00p | 261 |
08/06/2016 | 2,125.00p | 2,125.00p | 2,051.00p | 2,125.00p | 283 |
07/06/2016 | 2,100.00p | 2,125.00p | 2,050.00p | 2,125.00p | 5783 |
06/06/2016 | 2,125.00p | 2,145.00p | 2,075.00p | 2,100.00p | 3417 |
03/06/2016 | 2,125.00p | 2,146.00p | 2,057.51p | 2,125.00p | 151 |
02/06/2016 | 2,125.00p | 2,174.49p | 2,060.00p | 2,125.00p | 1066 |
01/06/2016 | 2,075.00p | 2,199.00p | 2,075.00p | 2,125.00p | 4037 |
31/05/2016 | 2,050.00p | 2,200.00p | 2,025.00p | 2,075.00p | 2175 |
27/05/2016 | 1,950.00p | 2,050.00p | 1,925.01p | 2,025.00p | 10667 |
26/05/2016 | 1,850.00p | 1,992.49p | 1,833.20p | 1,925.00p | 2046 |
25/05/2016 | 1,775.00p | 1,894.99p | 1,750.00p | 1,850.00p | 1476 |
24/05/2016 | 1,775.00p | 1,800.00p | 1,725.00p | 1,775.00p | 3675 |
23/05/2016 | 1,800.00p | 1,819.99p | 1,750.00p | 1,775.00p | 468 |
20/05/2016 | 1,800.00p | 1,800.00p | 1,800.00p | 1,800.00p | 1563 |
19/05/2016 | 1,800.00p | 1,800.00p | 1,787.65p | 1,800.00p | 102 |
18/05/2016 | 1,800.00p | 1,800.00p | 1,775.00p | 1,800.00p | 1001 |
17/05/2016 | 1,800.00p | 1,800.00p | 1,787.50p | 1,800.00p | 193 |
16/05/2016 | 1,825.00p | 1,825.00p | 1,787.50p | 1,800.00p | 463 |
13/05/2016 | 1,812.50p | 1,842.49p | 1,800.00p | 1,825.00p | 1286 |
12/05/2016 | 1,812.50p | 1,812.50p | 1,811.10p | 1,812.50p | 136 |
11/05/2016 | 1,850.00p | 1,870.00p | 1,793.29p | 1,812.50p | 368161 |
10/05/2016 | 1,850.00p | 1,850.00p | 1,800.00p | 1,850.00p | 14 |
09/05/2016 | 1,850.00p | 1,850.00p | 1,800.00p | 1,850.00p | 299 |
06/05/2016 | 1,875.00p | 1,875.00p | 1,850.00p | 1,850.00p | 493 |
05/05/2016 | 1,875.00p | 1,875.00p | 1,850.00p | 1,875.00p | 75 |
04/05/2016 | 1,875.00p | 1,875.00p | 1,850.00p | 1,875.00p | 663 |
03/05/2016 | 1,975.00p | 1,975.00p | 1,850.00p | 1,875.00p | 1763 |
29/04/2016 | 2,025.00p | 2,025.00p | 1,900.00p | 1,975.00p | 868 |
28/04/2016 | 2,025.00p | 2,025.00p | 1,961.00p | 2,025.00p | 369 |
27/04/2016 | 2,025.00p | 2,025.00p | 1,950.00p | 2,025.00p | 815 |
26/04/2016 | 2,025.00p | 2,025.00p | 1,972.50p | 2,025.00p | 1475 |
25/04/2016 | 2,025.00p | 2,025.00p | 1,950.00p | 2,025.00p | 9868 |
22/04/2016 | 2,025.00p | 2,025.00p | 1,950.00p | 2,025.00p | 848 |
21/04/2016 | 2,050.00p | 2,050.00p | 1,950.00p | 2,025.00p | 422 |
20/04/2016 | 2,050.00p | 2,050.00p | 2,000.00p | 2,050.00p | 326 |
19/04/2016 | 2,050.00p | 2,100.00p | 2,000.00p | 2,050.00p | 4195 |
18/04/2016 | 2,050.00p | 2,064.00p | 2,050.00p | 2,050.00p | 228 |
15/04/2016 | 2,050.00p | 2,077.00p | 2,000.00p | 2,050.00p | 1093 |
14/04/2016 | 2,075.00p | 2,100.00p | 2,000.00p | 2,050.00p | 2317 |
13/04/2016 | 2,075.00p | 2,100.00p | 2,016.50p | 2,075.00p | 551 |
12/04/2016 | 2,075.00p | 2,119.21p | 2,022.50p | 2,075.00p | 3241 |
11/04/2016 | 2,062.50p | 2,127.50p | 2,018.80p | 2,075.00p | 8502 |
08/04/2016 | 2,062.50p | 2,100.00p | 2,018.80p | 2,062.50p | 457 |
07/04/2016 | 2,062.50p | 2,100.00p | 2,018.80p | 2,062.50p | 1082 |
06/04/2016 | 2,062.50p | 2,100.00p | 2,000.00p | 2,062.50p | 3003 |
05/04/2016 | 2,062.50p | 2,100.00p | 2,055.00p | 2,062.50p | 1326 |
04/04/2016 | 2,062.50p | 2,063.00p | 2,055.00p | 2,062.50p | 2002 |
01/04/2016 | 2,062.50p | 2,100.00p | 2,055.00p | 2,062.50p | 403 |
31/03/2016 | 2,062.50p | 2,100.00p | 2,025.00p | 2,062.50p | 396 |
30/03/2016 | 2,062.50p | 2,125.00p | 2,000.00p | 2,062.50p | 5218 |
29/03/2016 | 2,062.50p | 2,100.00p | 2,000.00p | 2,062.50p | 355 |
24/03/2016 | 2,062.50p | 2,100.00p | 2,000.00p | 2,062.50p | 4012 |
23/03/2016 | 2,050.00p | 2,118.75p | 2,050.00p | 2,062.50p | 8240 |
22/03/2016 | 2,112.50p | 2,115.00p | 2,000.00p | 2,050.00p | 13762 |
21/03/2016 | 2,162.50p | 2,200.00p | 2,100.00p | 2,112.50p | 17440 |
18/03/2016 | 2,050.00p | 2,250.00p | 2,035.00p | 2,162.50p | 13561 |
17/03/2016 | 1,925.00p | 2,096.25p | 1,905.50p | 2,050.00p | 6714 |
16/03/2016 | 1,875.00p | 1,990.00p | 1,800.00p | 1,925.00p | 2518 |
15/03/2016 | 1,800.00p | 2,070.00p | 1,800.00p | 1,875.00p | 6214 |
14/03/2016 | 1,700.00p | 1,890.00p | 1,700.00p | 1,800.00p | 2082 |
11/03/2016 | 1,675.00p | 1,742.50p | 1,652.50p | 1,700.00p | 582 |
10/03/2016 | 1,675.00p | 1,735.00p | 1,645.00p | 1,675.00p | 387 |
09/03/2016 | 1,600.00p | 1,735.00p | 1,600.00p | 1,675.00p | 46563 |
08/03/2016 | 1,600.00p | 1,625.00p | 1,520.00p | 1,600.00p | 806 |
07/03/2016 | 1,600.00p | 1,660.00p | 1,500.00p | 1,600.00p | 606 |
04/03/2016 | 1,650.00p | 1,700.00p | 1,600.00p | 1,600.00p | 2228 |
03/03/2016 | 1,550.00p | 1,650.00p | 1,550.00p | 1,650.00p | 11507 |
02/03/2016 | 1,550.00p | 1,591.00p | 1,525.00p | 1,550.00p | 737 |
01/03/2016 | 1,600.00p | 1,600.00p | 1,500.00p | 1,550.00p | 3434 |
29/02/2016 | 1,600.00p | 1,625.50p | 1,550.00p | 1,600.00p | 1294 |
26/02/2016 | 1,600.00p | 1,600.00p | 1,550.00p | 1,600.00p | 300 |
25/02/2016 | 1,600.00p | 1,620.00p | 1,591.00p | 1,600.00p | 213 |
24/02/2016 | 1,600.00p | 1,620.00p | 1,550.00p | 1,600.00p | 622 |
23/02/2016 | 1,600.00p | 1,620.00p | 1,550.00p | 1,600.00p | 3294 |
22/02/2016 | 1,600.00p | 1,680.00p | 1,550.00p | 1,600.00p | 3347 |
19/02/2016 | 1,600.00p | 1,600.00p | 1,550.00p | 1,600.00p | 3285 |
18/02/2016 | 1,600.00p | 1,650.00p | 1,600.00p | 1,600.00p | 4172 |
17/02/2016 | 1,600.00p | 1,640.00p | 1,510.00p | 1,600.00p | 1529 |
16/02/2016 | 1,600.00p | 1,650.00p | 1,550.00p | 1,600.00p | 436 |
15/02/2016 | 1,600.00p | 1,700.00p | 1,530.00p | 1,600.00p | 1920 |
12/02/2016 | 1,575.00p | 1,600.00p | 1,538.00p | 1,600.00p | 1632 |
11/02/2016 | 1,575.00p | 1,605.00p | 1,535.00p | 1,575.00p | 913 |
10/02/2016 | 1,575.00p | 1,625.00p | 1,537.50p | 1,575.00p | 600 |
09/02/2016 | 1,575.00p | 1,590.00p | 1,525.00p | 1,575.00p | 337 |
08/02/2016 | 1,575.00p | 1,575.00p | 1,500.00p | 1,575.00p | 5346 |
05/02/2016 | 1,550.00p | 1,654.56p | 1,535.00p | 1,575.00p | 899 |
04/02/2016 | 1,550.00p | 1,581.00p | 1,525.00p | 1,550.00p | 689 |
03/02/2016 | 1,550.00p | 1,583.00p | 1,525.00p | 1,550.00p | 5831 |
02/02/2016 | 1,550.00p | 1,559.00p | 1,525.00p | 1,550.00p | 888 |
01/02/2016 | 1,537.50p | 1,550.00p | 1,537.50p | 1,550.00p | 1617 |
29/01/2016 | 1,525.00p | 1,549.10p | 1,524.10p | 1,537.50p | 917 |
28/01/2016 | 1,550.00p | 1,579.00p | 1,511.00p | 1,525.00p | 1222 |
27/01/2016 | 1,550.00p | 1,590.00p | 1,501.00p | 1,550.00p | 11906 |
26/01/2016 | 1,525.00p | 1,600.00p | 1,500.00p | 1,550.00p | 11325 |
25/01/2016 | 1,525.00p | 1,542.50p | 1,525.00p | 1,525.00p | 263 |
22/01/2016 | 1,525.00p | 1,545.00p | 1,510.00p | 1,525.00p | 600 |
21/01/2016 | 1,525.00p | 1,600.00p | 1,525.00p | 1,525.00p | 1875 |
20/01/2016 | 1,437.50p | 1,550.00p | 1,437.50p | 1,525.00p | 3639 |
19/01/2016 | 1,325.00p | 1,405.00p | 1,315.00p | 1,375.00p | 1422 |
18/01/2016 | 1,350.00p | 1,350.00p | 1,270.00p | 1,325.00p | 1415 |
15/01/2016 | 1,437.50p | 1,440.00p | 1,350.00p | 1,350.00p | 979 |
14/01/2016 | 1,475.00p | 1,475.00p | 1,425.00p | 1,437.50p | 3915 |
13/01/2016 | 1,487.50p | 1,490.00p | 1,457.50p | 1,475.00p | 537 |
12/01/2016 | 1,487.50p | 1,487.50p | 1,450.00p | 1,487.50p | 394 |
11/01/2016 | 1,500.00p | 1,551.18p | 1,468.75p | 1,487.50p | 234 |
08/01/2016 | 1,500.00p | 1,549.00p | 1,475.00p | 1,500.00p | 420 |
07/01/2016 | 1,525.00p | 1,549.00p | 1,475.00p | 1,500.00p | 274 |
06/01/2016 | 1,512.50p | 1,549.00p | 1,475.56p | 1,512.50p | 2856 |
05/01/2016 | 1,512.50p | 1,540.00p | 1,500.00p | 1,512.50p | 56 |
04/01/2016 | 1,525.00p | 1,550.00p | 1,487.75p | 1,512.50p | 1946 |
31/12/2015 | 1,525.00p | 1,550.00p | 1,522.80p | 1,525.00p | 162 |
30/12/2015 | 1,525.00p | 1,550.00p | 1,522.80p | 1,525.00p | 726 |
29/12/2015 | 1,512.50p | 1,550.00p | 1,490.00p | 1,525.00p | 842 |
24/12/2015 | 1,500.00p | 1,540.50p | 1,490.00p | 1,512.50p | 112 |
23/12/2015 | 1,487.50p | 1,525.00p | 1,484.10p | 1,500.00p | 1126 |
22/12/2015 | 1,462.50p | 1,524.00p | 1,450.00p | 1,487.50p | 10814 |
21/12/2015 | 1,350.00p | 1,475.00p | 1,350.00p | 1,462.50p | 2300 |
18/12/2015 | 1,350.00p | 1,393.00p | 1,306.60p | 1,350.00p | 2510 |
17/12/2015 | 1,425.00p | 1,425.00p | 1,301.00p | 1,325.00p | 2421 |
16/12/2015 | 1,450.00p | 1,450.00p | 1,401.00p | 1,425.00p | 967 |
15/12/2015 | 1,450.00p | 1,450.00p | 1,401.00p | 1,450.00p | 255 |
14/12/2015 | 1,500.00p | 1,500.00p | 1,400.00p | 1,450.00p | 857 |
11/12/2015 | 1,550.00p | 1,550.00p | 1,450.00p | 1,500.00p | 772 |
10/12/2015 | 1,550.00p | 1,550.00p | 1,525.35p | 1,550.00p | 256 |
09/12/2015 | 1,550.00p | 1,554.00p | 1,550.00p | 1,550.00p | 29 |
08/12/2015 | 1,550.00p | 1,554.50p | 1,526.00p | 1,550.00p | 344 |
07/12/2015 | 1,562.50p | 1,600.00p | 1,505.00p | 1,550.00p | 3252 |
04/12/2015 | 1,500.00p | 1,612.50p | 1,500.00p | 1,562.50p | 7394 |
03/12/2015 | 1,500.00p | 1,504.50p | 1,450.00p | 1,450.00p | 1388 |
02/12/2015 | 1,500.00p | 1,520.00p | 1,475.00p | 1,500.00p | 2300 |
01/12/2015 | 1,500.00p | 1,500.00p | 1,495.50p | 1,500.00p | 21 |
30/11/2015 | 1,500.00p | 1,525.00p | 1,451.00p | 1,500.00p | 1169 |
27/11/2015 | 1,500.00p | 1,500.00p | 1,450.00p | 1,500.00p | 295 |
26/11/2015 | 1,500.00p | 1,500.00p | 1,450.00p | 1,500.00p | 1604 |
25/11/2015 | 1,612.50p | 1,612.50p | 1,401.00p | 1,500.00p | 3954 |
24/11/2015 | 1,625.00p | 1,625.00p | 1,601.00p | 1,612.50p | 173 |
23/11/2015 | 1,625.00p | 1,625.00p | 1,600.00p | 1,625.00p | 695 |
20/11/2015 | 1,625.00p | 1,625.00p | 1,600.00p | 1,625.00p | 821 |
19/11/2015 | 1,675.00p | 1,675.00p | 1,625.00p | 1,625.00p | 360 |
18/11/2015 | 1,675.00p | 1,680.00p | 1,650.00p | 1,675.00p | 2588 |
17/11/2015 | 1,675.00p | 1,685.00p | 1,650.00p | 1,675.00p | 795 |
16/11/2015 | 1,675.00p | 1,680.00p | 1,651.00p | 1,675.00p | 301 |
13/11/2015 | 1,675.00p | 1,685.00p | 1,650.00p | 1,675.00p | 835 |
12/11/2015 | 1,725.00p | 1,725.00p | 1,650.00p | 1,687.50p | 4007 |
11/11/2015 | 1,750.00p | 1,750.00p | 1,700.00p | 1,725.00p | 523 |
10/11/2015 | 1,750.00p | 1,750.00p | 1,745.00p | 1,750.00p | 110 |
09/11/2015 | 1,750.00p | 1,750.00p | 1,700.00p | 1,750.00p | 5 |
06/11/2015 | 1,750.00p | 1,750.00p | 1,700.00p | 1,750.00p | 388 |
05/11/2015 | 1,750.00p | 1,750.00p | 1,710.00p | 1,750.00p | 129 |
04/11/2015 | 1,750.00p | 1,761.00p | 1,700.00p | 1,750.00p | 910 |
03/11/2015 | 1,750.00p | 1,765.00p | 1,705.00p | 1,750.00p | 1662 |
02/11/2015 | 1,775.00p | 1,805.00p | 1,750.00p | 1,750.00p | 442 |
30/10/2015 | 1,775.00p | 1,805.00p | 1,725.00p | 1,775.00p | 889 |
29/10/2015 | 1,775.00p | 1,839.50p | 1,740.50p | 1,775.00p | 467 |
28/10/2015 | 1,825.00p | 1,837.70p | 1,775.00p | 1,775.00p | 1792 |
27/10/2015 | 1,875.00p | 1,949.00p | 1,800.00p | 1,875.00p | 1733 |
26/10/2015 | 1,700.00p | 1,916.00p | 1,700.00p | 1,875.00p | 1672 |
23/10/2015 | 1,700.00p | 1,749.00p | 1,700.00p | 1,700.00p | 1085 |
22/10/2015 | 1,675.00p | 1,687.50p | 1,663.00p | 1,687.50p | 377 |
21/10/2015 | 1,675.00p | 1,682.50p | 1,663.00p | 1,675.00p | 2332 |
20/10/2015 | 1,687.50p | 1,700.00p | 1,650.40p | 1,675.00p | 1624 |
19/10/2015 | 1,687.50p | 1,706.30p | 1,650.00p | 1,687.50p | 595 |
16/10/2015 | 1,600.00p | 1,706.30p | 1,600.00p | 1,687.50p | 1061 |
15/10/2015 | 1,587.50p | 1,625.00p | 1,570.00p | 1,600.00p | 999 |
14/10/2015 | 1,575.00p | 1,612.50p | 1,500.00p | 1,587.50p | 1889 |
13/10/2015 | 1,650.00p | 1,650.00p | 1,500.00p | 1,575.00p | 1798 |
12/10/2015 | 1,650.00p | 1,690.00p | 1,600.00p | 1,650.00p | 1096 |
09/10/2015 | 1,662.50p | 1,695.41p | 1,625.00p | 1,662.50p | 2510 |
08/10/2015 | 1,662.50p | 1,692.50p | 1,662.50p | 1,662.50p | 84 |
07/10/2015 | 1,662.50p | 1,694.75p | 1,635.00p | 1,662.50p | 1592 |
06/10/2015 | 1,662.50p | 1,694.75p | 1,661.00p | 1,662.50p | 1430 |
05/10/2015 | 1,662.50p | 1,662.50p | 1,660.00p | 1,662.50p | 119 |
02/10/2015 | 1,687.50p | 1,687.50p | 1,625.00p | 1,662.50p | 1342 |
01/10/2015 | 1,675.00p | 1,732.17p | 1,625.00p | 1,687.50p | 917 |
30/09/2015 | 1,687.50p | 1,687.50p | 1,625.00p | 1,675.00p | 5627 |
29/09/2015 | 1,675.00p | 1,687.50p | 1,600.00p | 1,687.50p | 489 |
28/09/2015 | 1,687.50p | 1,687.50p | 1,600.00p | 1,675.00p | 2056 |
25/09/2015 | 1,700.00p | 1,700.00p | 1,625.00p | 1,687.50p | 929 |
24/09/2015 | 1,750.00p | 1,750.00p | 1,650.00p | 1,700.00p | 734 |
23/09/2015 | 1,750.00p | 1,750.00p | 1,700.25p | 1,750.00p | 74 |
22/09/2015 | 1,750.00p | 1,750.00p | 1,675.00p | 1,750.00p | 1053 |
21/09/2015 | 1,750.00p | 1,750.00p | 1,700.00p | 1,750.00p | 247 |
18/09/2015 | 1,725.00p | 1,750.00p | 1,725.00p | 1,750.00p | 88 |
17/09/2015 | 1,725.00p | 1,750.00p | 1,700.00p | 1,750.00p | 351 |
16/09/2015 | 1,725.00p | 1,725.00p | 1,700.00p | 1,725.00p | 381 |
15/09/2015 | 1,725.00p | 1,725.00p | 1,717.17p | 1,725.00p | 100 |
14/09/2015 | 1,725.00p | 1,734.20p | 1,722.50p | 1,725.00p | 251 |
11/09/2015 | 1,775.00p | 1,775.00p | 1,676.50p | 1,725.00p | 1533 |
10/09/2015 | 1,787.50p | 1,787.50p | 1,700.00p | 1,775.00p | 1082 |
09/09/2015 | 1,800.00p | 1,800.00p | 1,725.00p | 1,787.50p | 1172 |
08/09/2015 | 1,812.50p | 1,812.50p | 1,752.00p | 1,800.00p | 1688 |
07/09/2015 | 1,850.00p | 1,850.00p | 1,775.00p | 1,812.50p | 677 |
04/09/2015 | 1,850.00p | 1,850.00p | 1,790.00p | 1,850.00p | 1073 |
03/09/2015 | 1,850.00p | 1,850.00p | 1,800.00p | 1,850.00p | 473 |
02/09/2015 | 1,850.00p | 1,885.00p | 1,800.00p | 1,850.00p | 1204 |
01/09/2015 | 1,850.00p | 1,895.00p | 1,800.00p | 1,850.00p | 1809 |
28/08/2015 | 1,900.00p | 1,900.00p | 1,850.00p | 1,875.00p | 700 |
27/08/2015 | 1,900.00p | 1,925.00p | 1,850.00p | 1,900.00p | 926 |
26/08/2015 | 1,900.00p | 1,939.00p | 1,850.00p | 1,900.00p | 559 |
25/08/2015 | 1,850.00p | 1,900.00p | 1,812.50p | 1,900.00p | 2478 |
*Close Price adjusted for both dividends and splits