Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/03/2018 | 1,210.00p | 1,240.00p | 1,205.00p | 1,230.00p | 44643 |
15/03/2018 | 1,220.00p | 1,230.00p | 1,190.00p | 1,200.00p | 23589 |
14/03/2018 | 1,205.00p | 1,225.00p | 1,205.00p | 1,210.00p | 20966 |
13/03/2018 | 1,235.00p | 1,235.00p | 1,205.00p | 1,220.00p | 28281 |
12/03/2018 | 1,205.00p | 1,230.00p | 1,205.00p | 1,215.00p | 77443 |
09/03/2018 | 1,220.00p | 1,240.00p | 1,200.00p | 1,205.00p | 5366 |
08/03/2018 | 1,225.00p | 1,240.00p | 1,200.00p | 1,200.00p | 55430 |
07/03/2018 | 1,210.00p | 1,230.00p | 1,185.00p | 1,225.00p | 75575 |
06/03/2018 | 1,195.00p | 1,210.00p | 1,190.00p | 1,200.00p | 75601 |
05/03/2018 | 1,175.00p | 1,200.00p | 1,165.42p | 1,200.00p | 34198 |
02/03/2018 | 1,180.00p | 1,200.00p | 1,170.00p | 1,190.00p | 13578 |
01/03/2018 | 1,180.00p | 1,205.00p | 1,170.00p | 1,180.00p | 80385 |
28/02/2018 | 1,185.00p | 1,190.00p | 1,180.00p | 1,180.00p | 8225 |
27/02/2018 | 1,160.00p | 1,190.00p | 1,160.00p | 1,190.00p | 28036 |
26/02/2018 | 1,190.00p | 1,200.00p | 1,185.50p | 1,195.00p | 69997 |
23/02/2018 | 1,170.00p | 1,200.00p | 1,165.00p | 1,200.00p | 35595 |
22/02/2018 | 1,200.00p | 1,200.00p | 1,180.00p | 1,195.00p | 14980 |
21/02/2018 | 1,180.00p | 1,205.00p | 1,180.00p | 1,200.00p | 6183 |
20/02/2018 | 1,180.00p | 1,205.00p | 1,180.00p | 1,200.00p | 102781 |
19/02/2018 | 1,170.00p | 1,225.00p | 1,170.00p | 1,180.00p | 23554 |
16/02/2018 | 1,170.00p | 1,215.00p | 1,170.00p | 1,215.00p | 38738 |
15/02/2018 | 1,200.00p | 1,233.25p | 1,180.00p | 1,180.00p | 97334 |
14/02/2018 | 1,180.00p | 1,215.00p | 1,180.00p | 1,210.00p | 21551 |
13/02/2018 | 1,230.00p | 1,230.00p | 1,182.40p | 1,200.00p | 87731 |
12/02/2018 | 1,235.00p | 1,235.00p | 1,204.20p | 1,230.00p | 16940 |
09/02/2018 | 1,240.00p | 1,250.00p | 1,196.00p | 1,230.00p | 20408 |
08/02/2018 | 1,190.00p | 1,240.00p | 1,190.00p | 1,230.00p | 40081 |
07/02/2018 | 1,245.00p | 1,272.20p | 1,200.00p | 1,230.00p | 37959 |
06/02/2018 | 1,215.00p | 1,300.00p | 1,155.00p | 1,265.00p | 142132 |
05/02/2018 | 1,250.00p | 1,250.00p | 1,180.00p | 1,215.00p | 389479 |
02/02/2018 | 1,255.00p | 1,265.00p | 1,230.00p | 1,250.00p | 16774 |
01/02/2018 | 1,255.00p | 1,275.00p | 1,241.50p | 1,265.00p | 32168 |
31/01/2018 | 1,250.00p | 1,270.00p | 1,245.00p | 1,255.00p | 72258 |
30/01/2018 | 1,250.00p | 1,280.00p | 1,225.00p | 1,265.00p | 36879 |
29/01/2018 | 1,290.00p | 1,290.00p | 1,251.51p | 1,260.00p | 79945 |
26/01/2018 | 1,290.00p | 1,300.00p | 1,265.00p | 1,265.00p | 22935 |
25/01/2018 | 1,305.00p | 1,305.00p | 1,285.50p | 1,295.00p | 16166 |
24/01/2018 | 1,300.00p | 1,300.00p | 1,290.00p | 1,300.00p | 88643 |
23/01/2018 | 1,310.00p | 1,310.00p | 1,290.00p | 1,300.00p | 67544 |
22/01/2018 | 1,320.00p | 1,320.00p | 1,285.00p | 1,310.00p | 15408 |
19/01/2018 | 1,295.00p | 1,320.00p | 1,272.25p | 1,310.00p | 74555 |
18/01/2018 | 1,265.00p | 1,325.00p | 1,255.00p | 1,325.00p | 42793 |
17/01/2018 | 1,240.00p | 1,260.00p | 1,235.00p | 1,260.00p | 34098 |
16/01/2018 | 1,230.00p | 1,230.00p | 1,210.00p | 1,230.00p | 74900 |
15/01/2018 | 1,245.00p | 1,250.00p | 1,215.00p | 1,220.00p | 33707 |
12/01/2018 | 1,240.00p | 1,245.00p | 1,230.00p | 1,245.00p | 19578 |
11/01/2018 | 1,245.00p | 1,245.00p | 1,205.00p | 1,235.00p | 41033 |
10/01/2018 | 1,225.00p | 1,245.00p | 1,203.25p | 1,240.00p | 16076 |
09/01/2018 | 1,210.00p | 1,225.00p | 1,205.00p | 1,225.00p | 8628 |
08/01/2018 | 1,180.00p | 1,215.00p | 1,180.00p | 1,205.00p | 61185 |
05/01/2018 | 1,155.00p | 1,190.00p | 1,150.00p | 1,185.00p | 74803 |
04/01/2018 | 1,220.00p | 1,220.00p | 1,135.00p | 1,165.00p | 27593 |
03/01/2018 | 1,175.00p | 1,210.00p | 1,175.00p | 1,195.00p | 7293 |
02/01/2018 | 1,180.00p | 1,214.60p | 1,175.00p | 1,180.00p | 6277 |
29/12/2017 | 1,200.00p | 1,219.00p | 1,193.58p | 1,219.00p | 4928 |
28/12/2017 | 1,201.00p | 1,219.00p | 1,190.00p | 1,197.00p | 13519 |
27/12/2017 | 1,190.00p | 1,224.60p | 1,190.00p | 1,210.00p | 3046 |
22/12/2017 | 1,201.00p | 1,235.00p | 1,201.00p | 1,235.00p | 1638 |
21/12/2017 | 1,199.00p | 1,221.00p | 1,199.00p | 1,215.00p | 12201 |
20/12/2017 | 1,212.00p | 1,240.00p | 1,200.00p | 1,240.00p | 12972 |
19/12/2017 | 1,204.00p | 1,237.00p | 1,200.00p | 1,212.00p | 45832 |
18/12/2017 | 1,213.00p | 1,227.90p | 1,204.00p | 1,204.00p | 31240 |
15/12/2017 | 1,227.00p | 1,252.16p | 1,202.00p | 1,207.00p | 14177 |
14/12/2017 | 1,233.00p | 1,244.22p | 1,217.90p | 1,223.00p | 12208 |
13/12/2017 | 1,207.00p | 1,252.00p | 1,184.27p | 1,250.00p | 22379 |
12/12/2017 | 1,203.00p | 1,210.00p | 1,180.00p | 1,200.00p | 11871 |
11/12/2017 | 1,199.00p | 1,230.00p | 1,192.16p | 1,210.00p | 14199 |
08/12/2017 | 1,199.00p | 1,210.00p | 1,182.90p | 1,200.00p | 31610 |
07/12/2017 | 1,195.00p | 1,199.00p | 1,190.00p | 1,190.00p | 8935 |
06/12/2017 | 1,199.00p | 1,210.00p | 1,190.70p | 1,194.00p | 35584 |
05/12/2017 | 1,181.00p | 1,186.00p | 1,140.00p | 1,183.00p | 38349 |
04/12/2017 | 1,175.00p | 1,190.00p | 1,158.68p | 1,180.00p | 28704 |
01/12/2017 | 1,180.00p | 1,180.00p | 1,154.00p | 1,175.00p | 21843 |
30/11/2017 | 1,189.00p | 1,189.00p | 1,141.00p | 1,173.00p | 37498 |
29/11/2017 | 1,169.00p | 1,189.00p | 1,160.00p | 1,180.00p | 23218 |
28/11/2017 | 1,153.00p | 1,173.20p | 1,134.00p | 1,158.00p | 158447 |
27/11/2017 | 1,150.00p | 1,167.35p | 1,123.00p | 1,156.00p | 18169 |
24/11/2017 | 1,135.00p | 1,186.30p | 1,135.00p | 1,152.00p | 13390 |
23/11/2017 | 1,180.00p | 1,186.00p | 1,141.00p | 1,141.00p | 19585 |
22/11/2017 | 1,155.00p | 1,209.00p | 1,155.00p | 1,163.00p | 83283 |
21/11/2017 | 1,142.00p | 1,169.00p | 1,141.00p | 1,158.00p | 9840 |
20/11/2017 | 1,129.00p | 1,155.00p | 1,140.00p | 1,155.00p | 14449 |
17/11/2017 | 1,124.00p | 1,136.00p | 1,085.80p | 1,125.00p | 25964 |
16/11/2017 | 1,100.00p | 1,128.00p | 1,088.53p | 1,112.00p | 22678 |
15/11/2017 | 1,119.00p | 1,130.00p | 1,085.00p | 1,108.00p | 46199 |
14/11/2017 | 1,091.00p | 1,127.00p | 1,055.00p | 1,065.00p | 32146 |
13/11/2017 | 1,120.00p | 1,160.00p | 1,081.36p | 1,122.00p | 33063 |
10/11/2017 | 1,095.00p | 1,127.90p | 1,073.00p | 1,115.00p | 21450 |
09/11/2017 | 1,090.00p | 1,123.00p | 1,073.00p | 1,091.00p | 17862 |
08/11/2017 | 1,056.00p | 1,159.00p | 1,056.00p | 1,099.00p | 68303 |
07/11/2017 | 1,048.00p | 1,050.00p | 1,038.00p | 1,040.00p | 108981 |
06/11/2017 | 1,034.00p | 1,099.00p | 1,009.58p | 1,049.00p | 217118 |
03/11/2017 | 1,005.00p | 1,035.00p | 965.51p | 1,025.00p | 41847 |
02/11/2017 | 999.50p | 1,000.00p | 968.95p | 999.50p | 102898 |
01/11/2017 | 975.00p | 999.00p | 966.50p | 998.00p | 6676 |
31/10/2017 | 950.00p | 980.00p | 939.45p | 979.00p | 135343 |
30/10/2017 | 975.00p | 975.00p | 935.00p | 955.00p | 55200 |
27/10/2017 | 975.00p | 975.00p | 968.00p | 975.00p | 17111 |
26/10/2017 | 974.00p | 975.00p | 948.56p | 974.50p | 9145 |
25/10/2017 | 952.00p | 969.50p | 936.00p | 962.50p | 11136 |
24/10/2017 | 945.50p | 975.00p | 936.25p | 963.50p | 17011 |
23/10/2017 | 959.00p | 970.00p | 932.11p | 954.00p | 13783 |
20/10/2017 | 975.00p | 979.50p | 952.00p | 974.50p | 42962 |
19/10/2017 | 975.00p | 984.93p | 965.00p | 975.00p | 21265 |
18/10/2017 | 970.00p | 990.00p | 966.90p | 980.00p | 19040 |
17/10/2017 | 999.50p | 999.50p | 970.00p | 978.00p | 41429 |
16/10/2017 | 953.00p | 980.00p | 953.00p | 977.00p | 254221 |
13/10/2017 | 925.50p | 950.00p | 925.50p | 950.00p | 22161 |
12/10/2017 | 949.00p | 950.00p | 938.50p | 945.00p | 8028 |
11/10/2017 | 946.50p | 949.50p | 926.00p | 944.00p | 7790 |
10/10/2017 | 945.00p | 955.00p | 945.00p | 949.50p | 34518 |
09/10/2017 | 940.50p | 955.00p | 940.00p | 950.00p | 13485 |
06/10/2017 | 939.50p | 960.00p | 926.50p | 949.00p | 30345 |
05/10/2017 | 939.50p | 940.00p | 920.00p | 927.00p | 10239 |
04/10/2017 | 934.00p | 945.00p | 930.00p | 940.00p | 10324 |
03/10/2017 | 939.00p | 945.00p | 939.00p | 940.00p | 6125 |
02/10/2017 | 940.50p | 963.00p | 936.50p | 939.00p | 12696 |
29/09/2017 | 945.00p | 945.00p | 933.00p | 937.50p | 19706 |
28/09/2017 | 955.00p | 955.00p | 936.00p | 945.00p | 10961 |
27/09/2017 | 945.00p | 950.00p | 945.00p | 947.00p | 9082 |
26/09/2017 | 945.50p | 950.00p | 945.00p | 945.00p | 20414 |
25/09/2017 | 935.50p | 950.00p | 935.50p | 945.50p | 6673 |
22/09/2017 | 949.00p | 950.00p | 934.50p | 939.50p | 6400 |
21/09/2017 | 955.00p | 955.00p | 926.00p | 937.00p | 4329 |
20/09/2017 | 924.50p | 940.50p | 924.50p | 931.00p | 6506 |
19/09/2017 | 945.00p | 954.00p | 885.00p | 909.00p | 26336 |
18/09/2017 | 949.50p | 955.00p | 943.00p | 950.00p | 13926 |
15/09/2017 | 980.00p | 985.50p | 935.50p | 935.50p | 32899 |
14/09/2017 | 945.00p | 954.50p | 945.00p | 949.50p | 396 |
13/09/2017 | 935.50p | 954.50p | 917.00p | 945.00p | 9720 |
12/09/2017 | 935.00p | 957.50p | 935.00p | 936.00p | 34338 |
11/09/2017 | 945.00p | 959.50p | 934.00p | 945.50p | 1131 |
08/09/2017 | 930.50p | 957.00p | 930.50p | 949.00p | 1166 |
07/09/2017 | 940.00p | 942.00p | 930.00p | 936.50p | 9207 |
06/09/2017 | 938.00p | 952.00p | 935.00p | 944.50p | 3617 |
05/09/2017 | 938.00p | 950.00p | 930.00p | 930.00p | 1586 |
04/09/2017 | 959.00p | 959.00p | 935.00p | 944.00p | 2193 |
01/09/2017 | 948.50p | 959.50p | 940.00p | 940.00p | 2862 |
31/08/2017 | 949.50p | 950.00p | 935.00p | 935.00p | 4106 |
30/08/2017 | 969.00p | 969.50p | 936.50p | 936.50p | 12406 |
29/08/2017 | 960.00p | 968.50p | 960.00p | 963.00p | 3469 |
25/08/2017 | 975.00p | 980.00p | 975.00p | 975.00p | 228 |
24/08/2017 | 975.00p | 980.00p | 974.50p | 975.00p | 2070 |
23/08/2017 | 990.00p | 995.00p | 950.00p | 951.00p | 9800 |
22/08/2017 | 1,015.00p | 1,020.00p | 990.00p | 991.00p | 10201 |
21/08/2017 | 1,025.00p | 1,025.00p | 1,012.00p | 1,012.00p | 2272 |
18/08/2017 | 1,040.00p | 1,040.00p | 1,011.00p | 1,011.00p | 8776 |
17/08/2017 | 1,016.00p | 1,050.00p | 1,016.00p | 1,040.00p | 10156 |
16/08/2017 | 1,006.00p | 1,016.00p | 996.50p | 1,010.00p | 3447 |
15/08/2017 | 999.50p | 1,020.00p | 999.50p | 1,011.00p | 1789 |
14/08/2017 | 995.00p | 1,007.00p | 980.50p | 999.50p | 9836 |
11/08/2017 | 1,010.00p | 1,010.00p | 975.00p | 985.00p | 523 |
10/08/2017 | 1,005.00p | 1,005.00p | 1,005.00p | 1,005.00p | 3281 |
09/08/2017 | 1,000.00p | 1,019.00p | 1,000.00p | 1,012.00p | 5727 |
08/08/2017 | 995.00p | 1,010.00p | 993.00p | 995.00p | 19319 |
07/08/2017 | 995.50p | 1,005.00p | 985.00p | 995.00p | 4878 |
04/08/2017 | 1,000.00p | 1,000.00p | 985.00p | 995.00p | 52586 |
03/08/2017 | 995.50p | 995.50p | 995.00p | 995.00p | 1598 |
02/08/2017 | 998.00p | 1,005.00p | 995.00p | 995.00p | 1802 |
01/08/2017 | 990.00p | 990.00p | 990.00p | 990.00p | 106 |
31/07/2017 | 996.00p | 1,000.00p | 996.00p | 1,000.00p | 3440 |
28/07/2017 | 1,010.00p | 1,015.00p | 985.00p | 995.00p | 8496 |
27/07/2017 | 1,009.00p | 1,009.00p | 985.00p | 986.00p | 1718 |
26/07/2017 | 1,000.00p | 1,007.00p | 965.00p | 976.00p | 8548 |
25/07/2017 | 1,001.00p | 1,006.00p | 961.00p | 994.00p | 5369 |
24/07/2017 | 1,029.00p | 1,029.00p | 1,000.00p | 1,012.00p | 5756 |
21/07/2017 | 1,010.00p | 1,017.50p | 1,001.00p | 1,017.50p | 30898 |
20/07/2017 | 1,010.00p | 1,029.00p | 1,001.00p | 1,001.00p | 2326 |
19/07/2017 | 1,006.00p | 1,011.00p | 1,006.00p | 1,010.00p | 2017 |
18/07/2017 | 1,019.00p | 1,024.00p | 1,001.00p | 1,024.00p | 5685 |
17/07/2017 | 1,049.00p | 1,049.00p | 1,001.00p | 1,011.00p | 1326 |
14/07/2017 | 1,049.00p | 1,050.00p | 1,011.00p | 1,011.00p | 813 |
13/07/2017 | 1,011.00p | 1,037.00p | 1,011.00p | 1,036.00p | 3334 |
12/07/2017 | 1,029.00p | 1,046.00p | 1,025.00p | 1,046.00p | 6281 |
11/07/2017 | 1,041.00p | 1,041.00p | 1,020.00p | 1,029.00p | 10371 |
10/07/2017 | 1,050.00p | 1,050.00p | 1,038.00p | 1,045.00p | 4286 |
07/07/2017 | 1,030.00p | 1,050.00p | 1,030.00p | 1,038.00p | 14930 |
06/07/2017 | 1,030.00p | 1,042.00p | 1,030.00p | 1,042.00p | 4234 |
05/07/2017 | 1,020.00p | 1,050.00p | 1,020.00p | 1,038.00p | 1073 |
04/07/2017 | 1,011.00p | 1,048.00p | 1,010.00p | 1,014.00p | 2131 |
03/07/2017 | 1,016.00p | 1,023.00p | 1,016.00p | 1,019.00p | 5488 |
30/06/2017 | 1,029.00p | 1,029.00p | 1,015.00p | 1,020.00p | 6402 |
29/06/2017 | 1,039.00p | 1,039.00p | 1,011.00p | 1,011.00p | 1006 |
28/06/2017 | 1,031.00p | 1,060.00p | 1,012.00p | 1,021.00p | 11332 |
27/06/2017 | 1,045.00p | 1,059.00p | 1,045.00p | 1,047.00p | 3326 |
26/06/2017 | 1,025.00p | 1,030.00p | 1,010.00p | 1,022.00p | 30025 |
23/06/2017 | 1,010.00p | 1,010.00p | 1,000.00p | 1,006.00p | 5130 |
22/06/2017 | 1,025.00p | 1,025.00p | 1,006.00p | 1,006.00p | 535 |
21/06/2017 | 1,006.00p | 1,015.00p | 1,005.00p | 1,005.00p | 16937 |
20/06/2017 | 1,004.00p | 1,004.00p | 1,004.00p | 1,004.00p | 385 |
19/06/2017 | 1,009.00p | 1,025.00p | 1,009.00p | 1,023.00p | 177 |
16/06/2017 | 1,009.00p | 1,010.00p | 991.43p | 1,004.00p | 46476 |
15/06/2017 | 1,027.00p | 1,035.00p | 992.47p | 1,003.00p | 20072 |
14/06/2017 | 1,040.00p | 1,060.00p | 1,010.00p | 1,013.00p | 157024 |
13/06/2017 | 1,059.00p | 1,059.00p | 1,030.50p | 1,041.00p | 2679 |
12/06/2017 | 1,011.00p | 1,060.00p | 1,011.00p | 1,024.00p | 7932 |
09/06/2017 | 1,029.00p | 1,050.68p | 1,015.20p | 1,038.00p | 5165 |
08/06/2017 | 1,049.00p | 1,060.80p | 1,030.00p | 1,030.00p | 14196 |
07/06/2017 | 1,029.00p | 1,070.00p | 1,014.75p | 1,050.00p | 11246 |
06/06/2017 | 1,060.00p | 1,060.00p | 989.12p | 1,010.00p | 20127 |
*Close Price adjusted for both dividends and splits