Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/10/2017 | 1,102.50p | 1,110.00p | 1,096.00p | 1,102.50p | 522 |
19/10/2017 | 1,085.00p | 1,110.00p | 1,082.50p | 1,102.50p | 15616 |
18/10/2017 | 1,087.50p | 1,100.00p | 1,078.00p | 1,085.00p | 6128 |
17/10/2017 | 1,077.50p | 1,100.00p | 1,056.00p | 1,087.50p | 1331 |
16/10/2017 | 1,112.50p | 1,115.00p | 1,075.00p | 1,077.50p | 4771 |
13/10/2017 | 1,117.50p | 1,117.50p | 1,112.50p | 1,112.50p | 4653 |
12/10/2017 | 1,117.50p | 1,117.50p | 1,117.50p | 1,117.50p | 4750 |
11/10/2017 | 1,117.50p | 1,117.50p | 1,117.50p | 1,117.50p | 2129 |
10/10/2017 | 1,117.50p | 1,117.50p | 1,117.50p | 1,117.50p | 4549 |
09/10/2017 | 1,117.50p | 1,117.50p | 1,117.50p | 1,117.50p | 2860 |
06/10/2017 | 1,117.50p | 1,130.00p | 1,117.50p | 1,117.50p | 2491 |
05/10/2017 | 1,117.50p | 1,117.50p | 1,117.50p | 1,117.50p | 1422 |
04/10/2017 | 1,132.50p | 1,145.00p | 1,117.50p | 1,117.50p | 16509 |
03/10/2017 | 1,092.50p | 1,132.50p | 1,092.50p | 1,132.50p | 4084 |
02/10/2017 | 1,092.50p | 1,100.00p | 1,092.50p | 1,092.50p | 4366 |
29/09/2017 | 1,092.50p | 1,092.50p | 1,092.50p | 1,092.50p | 424 |
28/09/2017 | 1,092.50p | 1,092.50p | 1,092.50p | 1,092.50p | 2543 |
27/09/2017 | 1,095.00p | 1,095.00p | 1,092.50p | 1,092.50p | 3515 |
26/09/2017 | 1,100.00p | 1,100.00p | 1,095.00p | 1,095.00p | 6118 |
25/09/2017 | 1,122.50p | 1,122.50p | 1,100.00p | 1,100.00p | 4734 |
22/09/2017 | 1,122.50p | 1,122.50p | 1,122.50p | 1,122.50p | 3062 |
21/09/2017 | 1,102.50p | 1,122.50p | 1,102.50p | 1,122.50p | 4318 |
20/09/2017 | 1,097.50p | 1,102.50p | 1,092.50p | 1,102.50p | 7546 |
19/09/2017 | 1,070.00p | 1,097.50p | 1,067.50p | 1,097.50p | 6916 |
18/09/2017 | 1,065.00p | 1,070.00p | 1,065.00p | 1,070.00p | 5156 |
15/09/2017 | 1,067.50p | 1,067.50p | 1,052.50p | 1,065.00p | 8268 |
14/09/2017 | 1,050.00p | 1,070.00p | 1,050.00p | 1,067.50p | 16700 |
13/09/2017 | 1,022.50p | 1,050.00p | 1,002.50p | 1,050.00p | 6017 |
12/09/2017 | 982.50p | 1,027.50p | 982.50p | 1,022.50p | 11383 |
11/09/2017 | 962.50p | 982.50p | 962.50p | 982.50p | 11547 |
08/09/2017 | 962.50p | 962.50p | 962.50p | 962.50p | 5634 |
07/09/2017 | 962.50p | 962.50p | 962.50p | 962.50p | 1780 |
06/09/2017 | 977.50p | 977.50p | 962.50p | 962.50p | 2583 |
05/09/2017 | 985.00p | 985.00p | 975.00p | 977.50p | 6632 |
04/09/2017 | 997.50p | 997.50p | 985.00p | 985.00p | 2303 |
01/09/2017 | 1,002.50p | 1,002.50p | 997.50p | 997.50p | 17209 |
31/08/2017 | 1,005.00p | 1,012.50p | 962.50p | 1,002.50p | 20093 |
30/08/2017 | 945.00p | 962.50p | 945.00p | 962.50p | 17338 |
29/08/2017 | 930.00p | 945.00p | 927.50p | 945.00p | 9734 |
25/08/2017 | 907.50p | 927.50p | 907.50p | 927.50p | 12248 |
24/08/2017 | 907.50p | 907.50p | 907.50p | 907.50p | 274 |
23/08/2017 | 905.00p | 907.50p | 905.00p | 907.50p | 12061 |
22/08/2017 | 905.00p | 905.00p | 905.00p | 905.00p | 12883 |
21/08/2017 | 905.00p | 905.00p | 905.00p | 905.00p | 11221 |
18/08/2017 | 885.00p | 905.00p | 880.00p | 905.00p | 19013 |
17/08/2017 | 880.00p | 880.00p | 880.00p | 880.00p | 1801 |
16/08/2017 | 877.50p | 880.00p | 877.50p | 880.00p | 9131 |
15/08/2017 | 877.50p | 877.50p | 877.50p | 877.50p | 6255 |
14/08/2017 | 877.50p | 877.50p | 877.50p | 877.50p | 4426 |
11/08/2017 | 890.00p | 890.00p | 872.50p | 877.50p | 4245 |
10/08/2017 | 895.00p | 895.00p | 890.00p | 890.00p | 4028 |
09/08/2017 | 895.00p | 895.00p | 895.00p | 895.00p | 12194 |
08/08/2017 | 905.00p | 905.00p | 895.00p | 895.00p | 4203 |
07/08/2017 | 897.50p | 905.00p | 897.50p | 905.00p | 7255 |
04/08/2017 | 897.50p | 897.50p | 897.50p | 897.50p | 5315 |
03/08/2017 | 897.50p | 897.50p | 897.50p | 897.50p | 561 |
02/08/2017 | 892.50p | 897.50p | 892.50p | 897.50p | 6587 |
01/08/2017 | 880.00p | 892.50p | 880.00p | 892.50p | 8372 |
31/07/2017 | 890.00p | 890.00p | 880.00p | 880.00p | 4959 |
28/07/2017 | 890.00p | 890.00p | 890.00p | 890.00p | 10760 |
27/07/2017 | 892.50p | 892.50p | 890.00p | 890.00p | 11854 |
26/07/2017 | 897.50p | 900.00p | 887.50p | 892.50p | 5740 |
25/07/2017 | 895.00p | 897.50p | 895.00p | 897.50p | 1745 |
24/07/2017 | 890.00p | 895.00p | 890.00p | 895.00p | 7508 |
21/07/2017 | 887.50p | 890.00p | 887.50p | 890.00p | 140093 |
20/07/2017 | 887.50p | 887.50p | 887.50p | 887.50p | 4852 |
19/07/2017 | 895.00p | 895.00p | 887.50p | 887.50p | 5599 |
18/07/2017 | 895.00p | 895.00p | 895.00p | 895.00p | 1084 |
17/07/2017 | 895.00p | 897.50p | 892.50p | 895.00p | 8052 |
14/07/2017 | 890.00p | 895.00p | 882.50p | 895.00p | 7473 |
13/07/2017 | 875.00p | 890.00p | 875.00p | 890.00p | 14306 |
12/07/2017 | 870.00p | 875.00p | 867.50p | 875.00p | 8250 |
11/07/2017 | 915.00p | 915.00p | 865.00p | 870.00p | 5743 |
10/07/2017 | 915.00p | 915.00p | 915.00p | 915.00p | 6093 |
07/07/2017 | 935.00p | 935.00p | 910.00p | 915.00p | 12015 |
06/07/2017 | 952.50p | 955.00p | 932.50p | 935.00p | 6054 |
05/07/2017 | 952.50p | 952.50p | 945.00p | 945.00p | 3270 |
04/07/2017 | 965.00p | 965.00p | 952.50p | 952.50p | 5346 |
03/07/2017 | 965.00p | 965.00p | 965.00p | 965.00p | 4395 |
30/06/2017 | 980.00p | 980.00p | 965.00p | 965.00p | 8207 |
29/06/2017 | 985.00p | 985.00p | 980.00p | 980.00p | 1572 |
28/06/2017 | 977.50p | 987.50p | 977.50p | 985.00p | 16937 |
27/06/2017 | 987.50p | 987.50p | 987.50p | 987.50p | 1298 |
26/06/2017 | 985.00p | 987.50p | 985.00p | 987.50p | 4457 |
23/06/2017 | 985.00p | 985.00p | 985.00p | 985.00p | 1700 |
22/06/2017 | 980.00p | 985.00p | 980.00p | 985.00p | 0 |
21/06/2017 | 967.50p | 980.00p | 967.50p | 980.00p | 0 |
20/06/2017 | 960.00p | 967.50p | 960.00p | 967.50p | 0 |
19/06/2017 | 955.00p | 960.00p | 955.00p | 960.00p | 0 |
16/06/2017 | 935.00p | 955.00p | 935.00p | 955.00p | 3621 |
15/06/2017 | 965.00p | 966.80p | 909.63p | 935.00p | 5835 |
14/06/2017 | 965.00p | 967.00p | 960.00p | 965.00p | 2940 |
13/06/2017 | 965.00p | 969.00p | 960.00p | 965.00p | 8053 |
12/06/2017 | 985.00p | 988.00p | 960.00p | 965.00p | 5051 |
09/06/2017 | 1,005.00p | 1,005.00p | 980.00p | 985.00p | 5073 |
08/06/2017 | 1,005.00p | 1,005.00p | 990.60p | 1,005.00p | 1835 |
07/06/2017 | 1,007.50p | 1,012.00p | 995.00p | 1,005.00p | 6068 |
06/06/2017 | 1,007.50p | 1,012.50p | 996.00p | 1,007.50p | 2738 |
05/06/2017 | 995.00p | 1,018.00p | 995.00p | 1,007.50p | 2643 |
02/06/2017 | 1,032.50p | 1,032.50p | 992.51p | 995.00p | 6152 |
01/06/2017 | 1,045.00p | 1,045.00p | 1,021.50p | 1,032.50p | 4347 |
31/05/2017 | 1,045.00p | 1,045.00p | 1,032.00p | 1,045.00p | 1620 |
30/05/2017 | 1,047.50p | 1,047.50p | 1,030.00p | 1,045.00p | 4858 |
26/05/2017 | 1,047.50p | 1,051.50p | 1,035.00p | 1,047.50p | 20707 |
25/05/2017 | 1,047.50p | 1,057.50p | 1,035.00p | 1,047.50p | 1093 |
24/05/2017 | 1,047.50p | 1,058.00p | 1,040.00p | 1,047.50p | 8911 |
23/05/2017 | 1,052.50p | 1,064.50p | 1,037.00p | 1,047.50p | 9355 |
22/05/2017 | 1,055.00p | 1,066.00p | 1,035.00p | 1,052.50p | 1835 |
19/05/2017 | 1,060.00p | 1,070.00p | 1,050.00p | 1,055.00p | 6200 |
18/05/2017 | 1,060.00p | 1,075.00p | 1,050.00p | 1,060.00p | 3656 |
17/05/2017 | 1,055.00p | 1,059.50p | 1,042.00p | 1,055.00p | 2598 |
16/05/2017 | 1,047.50p | 1,070.00p | 1,047.50p | 1,055.00p | 6061 |
15/05/2017 | 1,047.50p | 1,060.00p | 1,035.13p | 1,047.50p | 5045 |
12/05/2017 | 1,047.50p | 1,058.00p | 1,035.12p | 1,047.50p | 5595 |
11/05/2017 | 1,047.50p | 1,060.00p | 1,035.12p | 1,047.50p | 469 |
10/05/2017 | 1,047.50p | 1,061.00p | 1,035.51p | 1,047.50p | 5993 |
09/05/2017 | 1,047.50p | 1,062.00p | 1,035.00p | 1,047.50p | 6683 |
08/05/2017 | 1,047.50p | 1,063.80p | 1,030.00p | 1,047.50p | 5825 |
05/05/2017 | 1,047.50p | 1,064.00p | 1,030.00p | 1,047.50p | 3707 |
04/05/2017 | 1,047.50p | 1,064.00p | 1,027.47p | 1,047.50p | 5460 |
03/05/2017 | 1,080.00p | 1,082.00p | 1,031.00p | 1,047.50p | 8150 |
02/05/2017 | 1,080.00p | 1,086.00p | 1,056.43p | 1,080.00p | 2889 |
28/04/2017 | 1,080.00p | 1,100.33p | 1,062.00p | 1,080.00p | 5237 |
27/04/2017 | 1,085.00p | 1,100.00p | 1,062.00p | 1,080.00p | 6533 |
26/04/2017 | 1,097.50p | 1,109.00p | 1,080.00p | 1,092.50p | 6821 |
25/04/2017 | 1,092.50p | 1,110.00p | 1,092.50p | 1,097.50p | 5392 |
24/04/2017 | 1,092.50p | 1,110.00p | 1,092.50p | 1,092.50p | 6594 |
21/04/2017 | 1,092.50p | 1,109.00p | 1,092.50p | 1,092.50p | 2793 |
20/04/2017 | 1,072.50p | 1,125.00p | 1,067.01p | 1,092.50p | 11871 |
19/04/2017 | 1,072.50p | 1,085.00p | 1,067.00p | 1,072.50p | 3409 |
18/04/2017 | 1,072.50p | 1,095.00p | 1,050.00p | 1,072.50p | 16588 |
13/04/2017 | 1,072.50p | 1,085.00p | 1,063.51p | 1,072.50p | 5058 |
12/04/2017 | 1,072.50p | 1,083.00p | 1,063.51p | 1,072.50p | 6319 |
11/04/2017 | 1,072.50p | 1,083.00p | 1,062.00p | 1,072.50p | 3355 |
10/04/2017 | 1,072.50p | 1,083.00p | 1,062.00p | 1,072.50p | 3961 |
07/04/2017 | 1,072.50p | 1,083.00p | 1,055.00p | 1,072.50p | 8960 |
06/04/2017 | 1,065.00p | 1,085.00p | 1,047.00p | 1,072.50p | 56017 |
05/04/2017 | 1,062.50p | 1,077.00p | 1,047.00p | 1,065.00p | 4045 |
04/04/2017 | 1,080.00p | 1,088.00p | 1,050.00p | 1,062.50p | 15562 |
03/04/2017 | 1,080.00p | 1,082.00p | 1,070.00p | 1,080.00p | 8131 |
31/03/2017 | 1,080.00p | 1,083.00p | 1,070.00p | 1,080.00p | 3216 |
30/03/2017 | 1,080.00p | 1,085.00p | 1,070.00p | 1,080.00p | 1921 |
29/03/2017 | 1,067.50p | 1,084.00p | 1,060.00p | 1,080.00p | 21359 |
28/03/2017 | 1,137.50p | 1,150.00p | 1,060.00p | 1,067.50p | 12752 |
27/03/2017 | 1,100.00p | 1,118.00p | 1,080.00p | 1,100.00p | 7064 |
24/03/2017 | 1,100.00p | 1,118.00p | 1,081.00p | 1,100.00p | 2955 |
23/03/2017 | 1,077.50p | 1,120.00p | 1,077.50p | 1,100.00p | 3076 |
22/03/2017 | 1,070.00p | 1,095.00p | 1,055.00p | 1,077.50p | 6966 |
21/03/2017 | 1,060.00p | 1,095.00p | 1,060.00p | 1,070.00p | 5907 |
20/03/2017 | 1,070.00p | 1,100.00p | 1,040.00p | 1,060.00p | 2986 |
17/03/2017 | 1,055.00p | 1,087.18p | 1,050.00p | 1,065.00p | 6488 |
16/03/2017 | 1,025.00p | 1,075.00p | 1,025.00p | 1,055.00p | 11824 |
15/03/2017 | 1,025.00p | 1,034.00p | 1,010.00p | 1,025.00p | 3835 |
14/03/2017 | 1,045.00p | 1,050.00p | 1,022.00p | 1,025.00p | 18442 |
13/03/2017 | 1,092.50p | 1,092.50p | 1,030.00p | 1,045.00p | 10296 |
10/03/2017 | 1,100.00p | 1,108.00p | 1,070.67p | 1,092.50p | 7497 |
09/03/2017 | 1,120.00p | 1,130.00p | 1,090.00p | 1,100.00p | 21260 |
08/03/2017 | 1,147.50p | 1,164.00p | 1,100.00p | 1,120.00p | 7619 |
07/03/2017 | 1,162.50p | 1,173.75p | 1,135.00p | 1,147.50p | 2288 |
06/03/2017 | 1,110.00p | 1,178.50p | 1,110.00p | 1,162.50p | 16141 |
03/03/2017 | 1,080.00p | 1,120.00p | 1,080.00p | 1,105.00p | 5682 |
02/03/2017 | 1,087.50p | 1,100.00p | 1,070.00p | 1,080.00p | 7415 |
01/03/2017 | 1,065.00p | 1,100.00p | 1,065.00p | 1,087.50p | 12719 |
28/02/2017 | 1,020.00p | 1,080.00p | 1,010.00p | 1,065.00p | 5267 |
27/02/2017 | 1,015.00p | 1,028.00p | 1,015.00p | 1,020.00p | 2655 |
24/02/2017 | 1,015.00p | 1,030.00p | 1,010.10p | 1,015.00p | 5702 |
23/02/2017 | 1,010.00p | 1,047.00p | 1,010.00p | 1,015.00p | 5399 |
22/02/2017 | 990.00p | 1,020.00p | 990.00p | 1,010.00p | 2410 |
21/02/2017 | 990.00p | 1,010.00p | 990.00p | 990.00p | 2100 |
20/02/2017 | 1,000.00p | 1,014.49p | 990.00p | 990.00p | 8229 |
17/02/2017 | 960.00p | 1,020.00p | 940.00p | 1,000.00p | 7542 |
16/02/2017 | 960.00p | 960.00p | 950.11p | 960.00p | 1162 |
15/02/2017 | 955.00p | 980.00p | 942.50p | 960.00p | 3347 |
14/02/2017 | 955.00p | 975.00p | 943.51p | 955.00p | 6285 |
13/02/2017 | 955.00p | 975.00p | 942.50p | 955.00p | 3962 |
10/02/2017 | 955.00p | 969.00p | 942.00p | 955.00p | 4392 |
09/02/2017 | 955.00p | 969.00p | 955.00p | 955.00p | 1750 |
08/02/2017 | 945.00p | 960.00p | 935.11p | 955.00p | 7980 |
07/02/2017 | 945.00p | 960.00p | 930.00p | 945.00p | 4975 |
06/02/2017 | 937.50p | 950.00p | 926.51p | 945.00p | 8749 |
03/02/2017 | 942.50p | 942.50p | 925.00p | 937.50p | 9210 |
02/02/2017 | 935.00p | 948.00p | 926.00p | 942.50p | 8990 |
01/02/2017 | 917.50p | 935.00p | 917.50p | 935.00p | 1744 |
31/01/2017 | 917.50p | 935.00p | 913.51p | 917.50p | 2460 |
30/01/2017 | 917.50p | 935.00p | 906.00p | 917.50p | 8059 |
27/01/2017 | 915.00p | 928.90p | 906.00p | 917.50p | 6521 |
26/01/2017 | 915.00p | 929.40p | 910.50p | 915.00p | 1906 |
25/01/2017 | 892.50p | 929.40p | 892.50p | 915.00p | 15651 |
24/01/2017 | 892.50p | 915.00p | 892.50p | 892.50p | 4239 |
23/01/2017 | 892.50p | 915.00p | 875.00p | 892.50p | 4837 |
20/01/2017 | 897.50p | 906.00p | 870.00p | 892.50p | 3487 |
19/01/2017 | 897.50p | 909.00p | 878.51p | 897.50p | 761 |
18/01/2017 | 892.50p | 899.00p | 875.11p | 897.50p | 6730 |
17/01/2017 | 902.50p | 908.00p | 878.00p | 892.50p | 8410 |
16/01/2017 | 897.50p | 909.00p | 885.00p | 902.50p | 4608 |
13/01/2017 | 897.50p | 908.90p | 882.00p | 897.50p | 4736 |
12/01/2017 | 910.00p | 910.00p | 881.00p | 897.50p | 4997 |
11/01/2017 | 910.00p | 918.00p | 890.00p | 910.00p | 4423 |
10/01/2017 | 915.00p | 924.00p | 895.00p | 905.00p | 6726 |
09/01/2017 | 915.00p | 919.00p | 896.85p | 915.00p | 7693 |
*Close Price adjusted for both dividends and splits