Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/03/2017 | 22,575.00p | 23,236.54p | 22,492.31p | 22,936.78p | 104 |
17/03/2017 | 22,616.35p | 22,936.78p | 22,616.35p | 22,936.78p | 11 |
16/03/2017 | 23,445.04p | 23,445.04p | 22,606.01p | 22,936.78p | 20 |
15/03/2017 | 23,546.64p | 23,546.64p | 22,492.31p | 22,678.37p | 38 |
14/03/2017 | 23,153.85p | 23,153.85p | 22,730.05p | 22,730.05p | 13 |
13/03/2017 | 23,174.52p | 23,215.86p | 22,735.22p | 22,978.13p | 97 |
10/03/2017 | 23,050.48p | 23,113.33p | 22,213.22p | 22,575.00p | 100 |
09/03/2017 | 22,078.85p | 22,730.37p | 21,317.04p | 22,326.92p | 233 |
08/03/2017 | 22,326.92p | 23,160.46p | 21,906.23p | 22,647.36p | 307 |
07/03/2017 | 22,740.38p | 22,914.87p | 22,430.29p | 22,688.70p | 310 |
06/03/2017 | 21,479.33p | 22,740.38p | 21,143.39p | 22,492.31p | 393 |
03/03/2017 | 19,039.90p | 21,500.00p | 18,850.54p | 21,500.00p | 311 |
02/03/2017 | 17,716.83p | 18,833.17p | 16,869.23p | 18,833.17p | 312 |
01/03/2017 | 16,951.92p | 16,951.92p | 15,918.27p | 16,703.85p | 19228 |
28/02/2017 | 16,703.85p | 17,105.38p | 16,321.81p | 17,065.63p | 240 |
27/02/2017 | 17,468.75p | 17,541.11p | 16,125.00p | 16,414.42p | 389 |
24/02/2017 | 17,799.52p | 18,383.53p | 16,786.54p | 17,137.98p | 453 |
23/02/2017 | 18,026.92p | 18,771.15p | 17,778.85p | 17,778.85p | 415 |
22/02/2017 | 18,895.19p | 19,432.69p | 17,876.42p | 18,492.07p | 376 |
21/02/2017 | 19,846.15p | 19,873.65p | 18,915.86p | 19,494.71p | 173 |
20/02/2017 | 19,866.83p | 20,466.35p | 19,008.48p | 19,577.40p | 139 |
17/02/2017 | 20,766.11p | 20,766.11p | 19,929.67p | 20,269.95p | 21 |
16/02/2017 | 20,611.16p | 20,611.16p | 20,063.22p | 20,259.62p | 49 |
15/02/2017 | 20,331.97p | 20,466.35p | 20,331.97p | 20,466.35p | 11 |
14/02/2017 | 20,652.40p | 20,652.40p | 20,259.62p | 20,259.62p | 166 |
13/02/2017 | 20,766.11p | 21,024.52p | 20,311.30p | 20,652.40p | 36 |
10/02/2017 | 20,673.08p | 21,046.23p | 20,166.59p | 20,466.35p | 95 |
09/02/2017 | 20,931.49p | 21,406.97p | 20,931.49p | 21,169.23p | 16 |
08/02/2017 | 20,931.49p | 21,169.23p | 21,169.23p | 21,169.23p | 0 |
07/02/2017 | 20,931.49p | 21,597.16p | 20,931.49p | 21,169.23p | 28 |
06/02/2017 | 21,430.19p | 21,430.19p | 21,179.57p | 21,179.57p | 4 |
03/02/2017 | 21,406.97p | 21,406.97p | 21,169.23p | 21,169.23p | 28 |
02/02/2017 | 21,417.31p | 22,308.73p | 20,693.75p | 21,086.54p | 262 |
01/02/2017 | 21,500.00p | 21,913.46p | 20,487.02p | 21,200.24p | 217 |
31/01/2017 | 21,913.46p | 22,988.46p | 21,748.08p | 21,748.08p | 64 |
30/01/2017 | 23,050.48p | 23,050.48p | 21,887.62p | 22,409.62p | 178 |
27/01/2017 | 22,905.77p | 22,905.77p | 21,985.82p | 22,368.27p | 54 |
26/01/2017 | 21,923.80p | 22,663.89p | 21,923.80p | 22,161.54p | 8 |
25/01/2017 | 22,794.17p | 23,052.55p | 22,326.92p | 22,326.92p | 30 |
24/01/2017 | 21,649.67p | 22,213.22p | 21,649.67p | 22,213.22p | 773 |
23/01/2017 | 22,388.94p | 23,092.65p | 22,288.06p | 22,740.38p | 162 |
20/01/2017 | 22,926.44p | 22,968.62p | 22,004.84p | 22,864.42p | 170 |
19/01/2017 | 21,913.46p | 22,771.39p | 21,401.80p | 22,326.92p | 471 |
18/01/2017 | 20,047.76p | 20,662.74p | 20,047.76p | 20,662.74p | 49 |
17/01/2017 | 20,259.62p | 20,781.61p | 19,846.15p | 20,052.88p | 171 |
16/01/2017 | 18,605.77p | 20,052.88p | 17,944.23p | 20,052.88p | 256 |
13/01/2017 | 19,161.87p | 19,432.69p | 19,161.87p | 19,432.69p | 12 |
12/01/2017 | 19,137.48p | 19,639.42p | 19,137.48p | 19,639.42p | 12 |
11/01/2017 | 19,515.38p | 19,515.38p | 18,789.76p | 19,432.69p | 76 |
10/01/2017 | 19,344.83p | 19,639.42p | 19,344.83p | 19,639.42p | 24 |
09/01/2017 | 19,034.74p | 19,954.69p | 18,626.44p | 19,463.70p | 373 |
06/01/2017 | 19,432.69p | 20,058.05p | 18,158.40p | 19,484.38p | 153 |
05/01/2017 | 18,528.29p | 18,729.81p | 18,139.38p | 18,729.81p | 61 |
04/01/2017 | 17,778.85p | 18,833.17p | 17,778.85p | 18,833.17p | 94 |
03/01/2017 | 17,365.38p | 17,365.38p | 17,174.20p | 17,365.38p | 41 |
30/12/2016 | 17,530.77p | 17,530.77p | 17,365.38p | 17,365.38p | 29 |
29/12/2016 | 17,391.85p | 17,391.85p | 17,334.38p | 17,334.38p | 12 |
28/12/2016 | 16,951.92p | 17,572.12p | 16,951.92p | 17,375.72p | 65 |
23/12/2016 | 17,887.38p | 17,887.38p | 17,070.17p | 17,572.12p | 31 |
22/12/2016 | 17,365.38p | 18,055.24p | 17,365.38p | 17,572.12p | 82 |
21/12/2016 | 16,393.75p | 16,869.23p | 16,393.75p | 16,869.23p | 76 |
20/12/2016 | 16,517.79p | 16,827.89p | 16,290.39p | 16,827.89p | 234 |
19/12/2016 | 16,393.75p | 16,538.46p | 16,080.35p | 16,135.34p | 99 |
16/12/2016 | 15,814.90p | 15,899.67p | 15,120.29p | 15,577.16p | 96 |
15/12/2016 | 15,876.92p | 15,876.92p | 15,029.33p | 15,566.83p | 134 |
14/12/2016 | 16,249.04p | 16,311.06p | 16,156.01p | 16,156.01p | 53 |
13/12/2016 | 15,850.05p | 16,301.34p | 15,834.75p | 16,104.33p | 224 |
12/12/2016 | 15,850.05p | 16,104.33p | 15,850.05p | 16,104.33p | 33 |
09/12/2016 | 16,497.12p | 16,538.46p | 16,145.67p | 16,145.67p | 25 |
08/12/2016 | 15,889.10p | 16,125.00p | 15,810.77p | 16,125.00p | 68 |
07/12/2016 | 15,752.88p | 16,290.39p | 15,752.88p | 16,125.00p | 84 |
06/12/2016 | 16,538.46p | 16,559.14p | 16,187.02p | 16,187.02p | 231 |
05/12/2016 | 15,752.88p | 16,435.10p | 15,732.21p | 16,083.65p | 89 |
02/12/2016 | 16,285.22p | 16,352.40p | 15,980.14p | 16,187.02p | 62 |
01/12/2016 | 16,125.00p | 16,517.79p | 16,125.00p | 16,187.02p | 75 |
30/11/2016 | 16,559.14p | 16,559.14p | 16,445.43p | 16,445.43p | 99 |
29/11/2016 | 16,835.33p | 17,158.65p | 16,941.59p | 16,941.59p | 0 |
28/11/2016 | 16,835.33p | 17,158.65p | 16,559.14p | 17,158.65p | 61 |
25/11/2016 | 16,993.27p | 17,262.02p | 17,179.33p | 17,179.33p | 0 |
24/11/2016 | 16,993.27p | 17,293.03p | 16,993.27p | 17,262.02p | 135 |
23/11/2016 | 16,931.25p | 17,716.83p | 16,856.45p | 17,530.77p | 122 |
22/11/2016 | 17,186.56p | 18,088.94p | 17,706.49p | 17,706.49p | 0 |
21/11/2016 | 17,186.56p | 18,088.94p | 17,186.56p | 18,088.94p | 3 |
18/11/2016 | 17,623.80p | 17,799.52p | 17,515.31p | 17,799.52p | 48 |
17/11/2016 | 17,324.04p | 18,327.10p | 17,324.04p | 17,871.88p | 159 |
16/11/2016 | 16,566.58p | 16,848.56p | 16,264.58p | 16,497.12p | 241 |
15/11/2016 | 16,104.33p | 16,321.39p | 15,118.01p | 16,321.39p | 135 |
14/11/2016 | 15,721.88p | 15,763.22p | 15,535.82p | 15,535.82p | 70 |
11/11/2016 | 15,380.77p | 15,742.55p | 15,670.19p | 15,670.19p | 0 |
10/11/2016 | 15,380.77p | 15,861.21p | 15,298.08p | 15,742.55p | 50 |
09/11/2016 | 15,545.74p | 15,652.00p | 15,545.74p | 15,628.85p | 19 |
08/11/2016 | 14,928.87p | 15,711.54p | 14,928.87p | 15,711.54p | 10 |
07/11/2016 | 15,606.31p | 15,606.31p | 15,050.00p | 15,587.50p | 121 |
04/11/2016 | 15,682.60p | 15,840.79p | 15,153.89p | 15,587.50p | 115 |
03/11/2016 | 15,546.15p | 16,166.35p | 15,475.87p | 15,587.50p | 187 |
02/11/2016 | 16,373.08p | 17,106.97p | 15,732.21p | 15,918.27p | 290 |
01/11/2016 | 17,556.61p | 17,556.61p | 16,951.92p | 17,365.38p | 49 |
31/10/2016 | 17,200.00p | 17,365.38p | 17,200.00p | 17,365.38p | 25 |
28/10/2016 | 17,200.00p | 17,607.47p | 17,200.00p | 17,489.42p | 7 |
27/10/2016 | 17,675.48p | 17,592.79p | 17,365.38p | 17,365.38p | 0 |
26/10/2016 | 17,675.48p | 17,778.85p | 16,855.58p | 17,592.79p | 316 |
25/10/2016 | 18,620.45p | 18,693.63p | 18,564.42p | 18,564.42p | 72 |
24/10/2016 | 18,853.85p | 19,412.23p | 17,951.99p | 18,399.04p | 198 |
21/10/2016 | 19,846.15p | 19,846.15p | 18,803.40p | 19,308.65p | 54 |
20/10/2016 | 19,515.38p | 19,515.38p | 19,308.65p | 19,308.65p | 2 |
19/10/2016 | 19,515.38p | 19,515.38p | 18,946.88p | 19,308.65p | 17 |
18/10/2016 | 18,713.27p | 19,538.56p | 18,713.27p | 19,298.32p | 124 |
17/10/2016 | 20,259.62p | 20,259.62p | 18,750.48p | 19,256.97p | 273 |
14/10/2016 | 20,259.62p | 20,745.43p | 20,259.62p | 20,745.43p | 0 |
13/10/2016 | 21,065.86p | 21,065.86p | 20,273.67p | 20,673.08p | 64 |
12/10/2016 | 20,507.69p | 21,086.54p | 20,507.69p | 21,086.54p | 11 |
11/10/2016 | 21,065.86p | 21,086.54p | 20,673.08p | 20,673.08p | 743 |
10/10/2016 | 20,879.81p | 21,182.46p | 20,501.49p | 20,673.08p | 239 |
07/10/2016 | 21,086.54p | 21,892.79p | 21,086.54p | 21,324.28p | 31 |
06/10/2016 | 21,214.71p | 21,555.82p | 20,668.94p | 20,952.16p | 20 |
05/10/2016 | 21,913.46p | 21,913.46p | 20,625.53p | 20,879.81p | 208 |
04/10/2016 | 21,423.51p | 21,423.51p | 20,673.08p | 21,210.58p | 81 |
03/10/2016 | 21,003.85p | 21,086.54p | 20,673.08p | 21,086.54p | 59 |
30/09/2016 | 20,921.15p | 20,964.16p | 20,298.90p | 20,838.46p | 96 |
29/09/2016 | 20,652.40p | 20,673.08p | 19,813.08p | 20,238.94p | 59 |
28/09/2016 | 20,451.87p | 20,740.26p | 20,451.87p | 20,456.01p | 40 |
27/09/2016 | 19,474.04p | 20,840.53p | 19,474.04p | 20,342.31p | 83 |
26/09/2016 | 20,693.75p | 20,905.65p | 19,918.51p | 20,838.46p | 298 |
23/09/2016 | 20,342.31p | 20,798.77p | 19,676.63p | 20,755.77p | 198 |
22/09/2016 | 19,196.19p | 20,075.63p | 19,196.19p | 19,887.50p | 66 |
21/09/2016 | 18,812.50p | 19,887.50p | 18,812.50p | 19,887.50p | 195 |
20/09/2016 | 18,212.98p | 19,825.48p | 17,794.35p | 19,701.44p | 334 |
19/09/2016 | 18,692.60p | 18,692.60p | 17,778.85p | 18,212.98p | 96 |
16/09/2016 | 18,373.20p | 18,399.04p | 17,690.99p | 17,985.58p | 92 |
15/09/2016 | 18,370.10p | 18,399.04p | 17,809.86p | 17,809.86p | 19 |
14/09/2016 | 18,404.21p | 18,404.21p | 17,442.91p | 17,882.21p | 143 |
13/09/2016 | 18,269.83p | 18,404.21p | 17,597.96p | 17,923.56p | 61 |
12/09/2016 | 17,597.96p | 18,256.39p | 17,597.96p | 17,923.56p | 14 |
09/09/2016 | 17,386.06p | 18,594.61p | 17,365.38p | 17,365.38p | 47 |
08/09/2016 | 18,212.98p | 19,302.45p | 17,428.23p | 18,192.31p | 362 |
07/09/2016 | 19,039.90p | 19,893.70p | 18,874.52p | 18,874.52p | 248 |
06/09/2016 | 18,688.46p | 19,942.28p | 17,581.42p | 19,515.38p | 190 |
05/09/2016 | 17,711.66p | 18,466.23p | 17,469.40p | 18,233.65p | 107 |
02/09/2016 | 17,386.06p | 18,580.96p | 17,386.06p | 17,778.85p | 46 |
01/09/2016 | 18,623.34p | 18,623.34p | 17,711.66p | 18,026.92p | 38 |
31/08/2016 | 17,882.21p | 19,110.53p | 17,753.00p | 17,902.88p | 217 |
30/08/2016 | 18,605.77p | 19,500.50p | 17,996.33p | 18,605.77p | 279 |
26/08/2016 | 18,605.77p | 19,432.69p | 16,926.08p | 19,112.26p | 190 |
25/08/2016 | 16,951.92p | 17,365.38p | 16,347.28p | 16,951.92p | 198 |
24/08/2016 | 15,298.08p | 16,827.89p | 15,298.08p | 16,507.45p | 145 |
23/08/2016 | 14,913.87p | 14,921.19p | 14,383.33p | 14,677.88p | 27 |
22/08/2016 | 14,078.36p | 15,008.65p | 14,078.36p | 15,008.65p | 20 |
19/08/2016 | 14,279.93p | 14,804.40p | 14,279.93p | 14,677.88p | 340 |
18/08/2016 | 14,693.43p | 15,062.40p | 14,590.07p | 14,677.88p | 134 |
17/08/2016 | 14,078.36p | 14,884.61p | 14,078.36p | 14,884.61p | 237 |
16/08/2016 | 14,341.99p | 14,512.50p | 14,341.95p | 14,512.50p | 17 |
15/08/2016 | 14,719.23p | 14,719.23p | 14,238.62p | 14,471.15p | 114 |
12/08/2016 | 14,142.86p | 14,579.69p | 14,142.86p | 14,429.81p | 42 |
11/08/2016 | 14,614.21p | 14,614.21p | 14,142.86p | 14,388.46p | 45 |
10/08/2016 | 13,334.13p | 14,471.15p | 13,230.77p | 14,471.15p | 250 |
09/08/2016 | 13,755.87p | 14,217.91p | 13,644.23p | 13,985.34p | 142 |
08/08/2016 | 13,846.83p | 14,483.56p | 13,597.99p | 14,119.71p | 193 |
05/08/2016 | 14,450.48p | 14,584.86p | 14,057.69p | 14,119.71p | 325 |
04/08/2016 | 14,136.25p | 14,182.19p | 14,057.69p | 14,057.69p | 37 |
03/08/2016 | 13,755.87p | 14,016.35p | 13,755.87p | 14,016.35p | 2 |
02/08/2016 | 13,689.71p | 14,165.19p | 13,689.71p | 14,057.69p | 71 |
01/08/2016 | 13,423.92p | 14,388.46p | 13,423.92p | 13,933.65p | 9423 |
29/07/2016 | 13,644.23p | 13,809.61p | 13,418.89p | 13,809.61p | 2559 |
28/07/2016 | 14,264.42p | 14,264.42p | 14,057.69p | 14,078.36p | 386 |
27/07/2016 | 14,057.69p | 14,057.69p | 13,644.23p | 13,757.93p | 1686 |
26/07/2016 | 13,520.19p | 13,831.94p | 13,520.19p | 13,540.87p | 2530 |
25/07/2016 | 14,254.09p | 14,254.09p | 13,664.08p | 14,006.01p | 614 |
22/07/2016 | 13,784.81p | 14,264.42p | 14,264.42p | 14,264.42p | 0 |
21/07/2016 | 13,784.81p | 14,264.42p | 13,784.81p | 14,264.42p | 34 |
20/07/2016 | 13,784.81p | 14,264.42p | 13,784.81p | 14,264.42p | 9 |
19/07/2016 | 14,057.69p | 14,057.69p | 14,057.69p | 14,057.69p | 847 |
18/07/2016 | 14,202.40p | 14,271.04p | 14,057.69p | 14,057.69p | 595 |
15/07/2016 | 14,884.61p | 14,884.61p | 13,969.83p | 14,140.39p | 367 |
14/07/2016 | 14,207.57p | 14,264.42p | 14,016.35p | 14,264.42p | 0 |
13/07/2016 | 14,207.57p | 14,381.23p | 13,975.00p | 14,016.35p | 196 |
12/07/2016 | 14,016.35p | 14,388.46p | 13,995.67p | 14,150.72p | 41 |
11/07/2016 | 13,737.67p | 14,037.02p | 13,737.67p | 14,016.35p | 247 |
08/07/2016 | 13,737.67p | 14,016.35p | 13,737.67p | 14,016.35p | 18 |
07/07/2016 | 14,207.57p | 14,207.57p | 14,016.35p | 14,016.35p | 7 |
06/07/2016 | 13,664.90p | 14,016.35p | 14,016.35p | 14,016.35p | 0 |
05/07/2016 | 13,664.90p | 14,037.02p | 13,664.90p | 14,016.35p | 188 |
04/07/2016 | 14,388.46p | 14,388.46p | 13,845.79p | 14,016.35p | 96 |
01/07/2016 | 13,830.29p | 14,357.87p | 13,830.29p | 14,223.08p | 75 |
30/06/2016 | 14,388.46p | 14,388.46p | 14,026.68p | 14,026.68p | 121 |
29/06/2016 | 13,644.23p | 14,275.17p | 13,480.07p | 13,644.23p | 439 |
28/06/2016 | 13,685.58p | 13,977.48p | 13,359.98p | 13,664.90p | 148 |
27/06/2016 | 12,837.98p | 13,642.89p | 12,755.29p | 12,755.29p | 151 |
24/06/2016 | 13,313.46p | 13,559.88p | 12,403.85p | 12,858.65p | 322 |
23/06/2016 | 14,388.46p | 14,388.46p | 14,223.08p | 14,223.08p | 340 |
22/06/2016 | 14,326.44p | 14,326.44p | 14,326.44p | 14,326.44p | 242 |
21/06/2016 | 14,884.61p | 14,884.61p | 14,574.52p | 14,574.52p | 40 |
20/06/2016 | 14,719.23p | 14,884.61p | 14,655.56p | 14,801.92p | 369 |
17/06/2016 | 14,655.56p | 14,655.56p | 14,409.13p | 14,409.13p | 1844 |
16/06/2016 | 13,582.21p | 14,037.02p | 12,817.31p | 13,809.61p | 627 |
15/06/2016 | 14,078.36p | 14,636.54p | 13,644.23p | 13,644.23p | 246 |
14/06/2016 | 14,905.29p | 15,137.86p | 14,099.04p | 14,099.04p | 130 |
13/06/2016 | 15,088.24p | 15,298.08p | 15,008.65p | 15,298.08p | 21 |
10/06/2016 | 16,373.08p | 16,373.08p | 15,298.08p | 15,298.08p | 259 |
09/06/2016 | 15,298.08p | 15,840.75p | 15,298.08p | 15,298.08p | 25 |
08/06/2016 | 15,794.23p | 15,794.23p | 15,298.08p | 15,298.08p | 30 |
*Close Price adjusted for both dividends and splits