Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/08/2017 | 1,400.00p | 1,400.00p | 1,350.00p | 1,350.00p | 1662 |
08/08/2017 | 1,475.00p | 1,437.50p | 1,412.50p | 1,412.50p | 163 |
07/08/2017 | 1,475.00p | 1,437.50p | 1,437.50p | 1,437.50p | 0 |
04/08/2017 | 1,475.00p | 1,450.00p | 1,437.50p | 1,437.50p | 200 |
03/08/2017 | 1,475.00p | 1,450.00p | 1,437.50p | 1,450.00p | 6 |
02/08/2017 | 1,475.00p | 1,437.50p | 1,400.00p | 1,437.50p | 452 |
01/08/2017 | 1,475.00p | 1,475.00p | 1,400.00p | 1,400.00p | 387 |
31/07/2017 | 1,475.00p | 1,475.00p | 1,475.00p | 1,475.00p | 250 |
28/07/2017 | 1,425.00p | 1,512.50p | 1,500.00p | 1,500.00p | 88093 |
27/07/2017 | 1,425.00p | 1,512.50p | 1,425.00p | 1,512.50p | 420 |
26/07/2017 | 1,425.00p | 1,437.50p | 1,425.00p | 1,437.50p | 150 |
25/07/2017 | 1,450.00p | 1,450.00p | 1,437.50p | 1,450.00p | 147 |
24/07/2017 | 1,450.00p | 1,475.00p | 1,437.50p | 1,437.50p | 974 |
21/07/2017 | 1,475.00p | 1,475.00p | 1,450.00p | 1,450.00p | 1800 |
20/07/2017 | 1,425.00p | 1,475.00p | 1,450.00p | 1,475.00p | 317 |
19/07/2017 | 1,425.00p | 1,450.00p | 1,425.00p | 1,450.00p | 45 |
18/07/2017 | 1,575.00p | 1,450.00p | 1,425.00p | 1,425.00p | 1000 |
17/07/2017 | 1,575.00p | 1,575.00p | 1,450.00p | 1,450.00p | 220 |
14/07/2017 | 1,500.00p | 1,450.00p | 1,437.50p | 1,450.00p | 33 |
13/07/2017 | 1,500.00p | 1,450.00p | 1,437.50p | 1,437.50p | 0 |
12/07/2017 | 1,500.00p | 1,500.00p | 1,450.00p | 1,450.00p | 800 |
11/07/2017 | 1,500.00p | 1,475.00p | 1,425.00p | 1,425.00p | 720 |
10/07/2017 | 1,500.00p | 1,500.00p | 1,475.00p | 1,475.00p | 300 |
07/07/2017 | 1,375.00p | 1,437.50p | 1,412.50p | 1,437.50p | 5021 |
06/07/2017 | 1,375.00p | 1,412.50p | 1,375.00p | 1,412.50p | 1184 |
05/07/2017 | 1,425.00p | 1,450.00p | 1,425.00p | 1,425.00p | 13 |
04/07/2017 | 1,425.00p | 1,450.00p | 1,425.00p | 1,450.00p | 697 |
03/07/2017 | 1,400.00p | 1,400.00p | 1,387.50p | 1,387.50p | 300 |
30/06/2017 | 1,450.00p | 1,462.50p | 1,425.00p | 1,425.00p | 400 |
29/06/2017 | 1,450.00p | 1,462.50p | 1,450.00p | 1,462.50p | 100 |
28/06/2017 | 1,500.00p | 1,500.00p | 1,462.50p | 1,462.50p | 45 |
27/06/2017 | 1,400.00p | 1,550.00p | 1,400.00p | 1,450.00p | 2607 |
26/06/2017 | 1,350.00p | 1,337.50p | 1,337.50p | 1,337.50p | 219 |
23/06/2017 | 1,350.00p | 1,337.50p | 1,325.00p | 1,337.50p | 3 |
22/06/2017 | 1,350.00p | 1,350.00p | 1,325.00p | 1,325.00p | 300 |
21/06/2017 | 1,450.00p | 1,375.00p | 1,375.00p | 1,375.00p | 0 |
20/06/2017 | 1,450.00p | 1,375.00p | 1,375.00p | 1,375.00p | 0 |
19/06/2017 | 1,450.00p | 1,412.50p | 1,375.00p | 1,375.00p | 0 |
16/06/2017 | 1,450.00p | 1,455.00p | 1,412.50p | 1,412.50p | 6972 |
15/06/2017 | 1,450.00p | 1,500.00p | 1,450.00p | 1,500.00p | 950 |
14/06/2017 | 1,450.00p | 1,500.00p | 1,450.00p | 1,475.00p | 2462 |
13/06/2017 | 1,368.75p | 1,437.50p | 1,368.75p | 1,437.50p | 1022 |
12/06/2017 | 1,418.75p | 1,418.75p | 1,387.50p | 1,387.50p | 2109 |
09/06/2017 | 1,475.00p | 1,475.75p | 1,394.00p | 1,425.00p | 4362 |
08/06/2017 | 1,475.00p | 1,545.00p | 1,475.00p | 1,487.50p | 34 |
07/06/2017 | 1,483.00p | 1,512.50p | 1,512.50p | 1,512.50p | 0 |
06/06/2017 | 1,483.00p | 1,512.50p | 1,483.00p | 1,512.50p | 200 |
05/06/2017 | 1,535.00p | 1,535.00p | 1,483.25p | 1,525.00p | 677 |
02/06/2017 | 1,487.50p | 1,487.50p | 1,462.50p | 1,475.00p | 637 |
01/06/2017 | 1,508.25p | 1,525.00p | 1,508.25p | 1,525.00p | 71 |
31/05/2017 | 1,500.00p | 1,537.50p | 1,500.00p | 1,537.50p | 1578 |
30/05/2017 | 1,500.00p | 1,550.00p | 1,500.00p | 1,537.50p | 1307 |
26/05/2017 | 1,500.00p | 1,556.25p | 1,468.75p | 1,512.50p | 2282 |
25/05/2017 | 1,522.72p | 1,537.50p | 1,517.00p | 1,537.50p | 141 |
24/05/2017 | 1,500.00p | 1,537.50p | 1,500.00p | 1,525.00p | 348 |
23/05/2017 | 1,556.25p | 1,556.25p | 1,516.50p | 1,525.00p | 100 |
22/05/2017 | 1,600.00p | 1,602.40p | 1,550.00p | 1,550.00p | 1250 |
19/05/2017 | 1,600.00p | 1,637.50p | 1,582.50p | 1,637.50p | 532 |
18/05/2017 | 1,575.00p | 1,618.75p | 1,575.00p | 1,612.50p | 336 |
17/05/2017 | 1,625.00p | 1,632.50p | 1,522.72p | 1,537.50p | 1965 |
16/05/2017 | 1,725.00p | 1,812.50p | 1,600.00p | 1,650.00p | 10777 |
15/05/2017 | 1,625.00p | 1,625.00p | 1,582.50p | 1,587.50p | 1108 |
12/05/2017 | 1,650.00p | 1,655.54p | 1,600.00p | 1,637.50p | 732 |
11/05/2017 | 1,625.00p | 1,676.36p | 1,625.00p | 1,625.00p | 376 |
10/05/2017 | 1,675.00p | 1,675.00p | 1,606.00p | 1,625.00p | 1856 |
09/05/2017 | 1,550.00p | 1,712.50p | 1,550.00p | 1,612.50p | 11392 |
08/05/2017 | 1,535.00p | 1,535.00p | 1,525.00p | 1,525.00p | 220 |
05/05/2017 | 1,501.00p | 1,537.50p | 1,500.00p | 1,537.50p | 0 |
04/05/2017 | 1,501.00p | 1,604.80p | 1,500.00p | 1,500.00p | 560 |
03/05/2017 | 1,604.80p | 1,500.00p | 1,500.00p | 1,500.00p | 0 |
02/05/2017 | 1,604.80p | 1,604.80p | 1,500.00p | 1,500.00p | 74 |
28/04/2017 | 1,550.00p | 1,590.00p | 1,500.00p | 1,562.50p | 1405 |
27/04/2017 | 1,475.00p | 1,462.50p | 1,450.00p | 1,462.50p | 0 |
26/04/2017 | 1,475.00p | 1,475.00p | 1,450.00p | 1,450.00p | 409 |
25/04/2017 | 1,525.00p | 1,625.00p | 1,450.00p | 1,450.00p | 3412 |
24/04/2017 | 1,575.00p | 1,600.00p | 1,575.00p | 1,587.50p | 1492 |
21/04/2017 | 1,550.00p | 1,574.00p | 1,505.00p | 1,550.00p | 4286 |
20/04/2017 | 1,500.00p | 1,600.00p | 1,500.00p | 1,575.00p | 5273 |
19/04/2017 | 1,400.00p | 1,443.75p | 1,400.00p | 1,400.00p | 2156 |
18/04/2017 | 1,475.00p | 1,475.00p | 1,405.00p | 1,412.50p | 751 |
13/04/2017 | 1,425.00p | 1,500.00p | 1,375.00p | 1,400.00p | 18141 |
12/04/2017 | 1,400.00p | 1,400.00p | 1,325.00p | 1,325.00p | 10 |
11/04/2017 | 1,425.00p | 1,425.00p | 1,335.00p | 1,362.50p | 555 |
10/04/2017 | 1,315.00p | 1,397.50p | 1,315.00p | 1,375.00p | 290 |
07/04/2017 | 1,315.00p | 1,362.50p | 1,315.00p | 1,362.50p | 211 |
06/04/2017 | 1,275.00p | 1,387.50p | 1,275.00p | 1,362.50p | 3650 |
05/04/2017 | 1,291.50p | 1,362.50p | 1,291.50p | 1,362.50p | 380 |
04/04/2017 | 1,275.00p | 1,350.00p | 1,269.25p | 1,350.00p | 1272 |
03/04/2017 | 1,250.00p | 1,300.00p | 1,231.25p | 1,250.00p | 1694 |
31/03/2017 | 1,272.28p | 1,281.25p | 1,272.28p | 1,275.00p | 918 |
30/03/2017 | 1,275.00p | 1,375.00p | 1,275.00p | 1,375.00p | 538 |
29/03/2017 | 1,325.00p | 1,362.50p | 1,305.00p | 1,362.50p | 812 |
28/03/2017 | 1,325.00p | 1,375.00p | 1,281.25p | 1,375.00p | 4844 |
27/03/2017 | 1,237.50p | 1,256.25p | 1,205.00p | 1,212.50p | 3445 |
24/03/2017 | 1,450.00p | 1,593.08p | 1,200.00p | 1,312.50p | 12847 |
23/03/2017 | 1,500.00p | 1,577.50p | 1,484.00p | 1,512.50p | 6003 |
22/03/2017 | 1,450.00p | 1,590.00p | 1,450.00p | 1,500.00p | 7790 |
21/03/2017 | 1,475.00p | 1,480.75p | 1,422.73p | 1,450.00p | 5398 |
20/03/2017 | 1,375.00p | 1,475.00p | 1,375.00p | 1,412.50p | 715 |
17/03/2017 | 1,300.00p | 1,500.00p | 1,275.00p | 1,425.00p | 12599 |
16/03/2017 | 1,250.00p | 1,275.00p | 1,250.00p | 1,250.00p | 500 |
15/03/2017 | 1,175.00p | 1,212.50p | 1,175.00p | 1,212.50p | 2 |
14/03/2017 | 1,200.00p | 1,250.00p | 1,175.00p | 1,212.50p | 555 |
13/03/2017 | 1,250.00p | 1,262.50p | 1,181.25p | 1,225.00p | 783 |
10/03/2017 | 1,240.00p | 1,240.00p | 1,225.00p | 1,225.00p | 35 |
09/03/2017 | 1,181.25p | 1,225.00p | 1,181.25p | 1,225.00p | 365 |
08/03/2017 | 1,156.25p | 1,225.00p | 1,156.25p | 1,225.00p | 7485 |
07/03/2017 | 1,166.25p | 1,200.00p | 1,166.25p | 1,187.50p | 400 |
06/03/2017 | 1,156.25p | 1,248.74p | 1,156.25p | 1,200.00p | 725 |
03/03/2017 | 1,226.85p | 1,237.37p | 1,156.25p | 1,200.00p | 1013 |
02/03/2017 | 1,125.00p | 1,218.75p | 1,125.00p | 1,200.00p | 1524 |
01/03/2017 | 1,175.00p | 1,191.50p | 1,140.00p | 1,175.00p | 1615 |
28/02/2017 | 1,100.00p | 1,200.00p | 1,100.00p | 1,200.00p | 5929 |
27/02/2017 | 1,150.00p | 1,175.00p | 1,150.00p | 1,175.00p | 86 |
24/02/2017 | 1,131.25p | 1,175.00p | 1,130.08p | 1,175.00p | 303 |
23/02/2017 | 1,125.00p | 1,150.00p | 1,125.00p | 1,125.00p | 458 |
22/02/2017 | 1,125.00p | 1,175.00p | 1,125.00p | 1,175.00p | 337 |
21/02/2017 | 1,125.00p | 1,200.00p | 1,125.00p | 1,200.00p | 780 |
20/02/2017 | 1,125.00p | 1,125.75p | 1,125.00p | 1,125.00p | 650 |
17/02/2017 | 1,125.00p | 1,150.00p | 1,100.75p | 1,150.00p | 310 |
16/02/2017 | 1,100.00p | 1,125.00p | 1,100.00p | 1,125.00p | 1512 |
15/02/2017 | 1,125.00p | 1,175.00p | 1,125.00p | 1,175.00p | 3428 |
14/02/2017 | 1,137.50p | 1,200.00p | 1,108.84p | 1,200.00p | 2038 |
13/02/2017 | 1,110.00p | 1,187.50p | 1,100.00p | 1,187.50p | 233 |
10/02/2017 | 1,125.00p | 1,187.50p | 1,057.15p | 1,187.50p | 6181 |
09/02/2017 | 1,125.00p | 1,212.50p | 1,125.00p | 1,212.50p | 7190 |
08/02/2017 | 1,175.00p | 1,212.50p | 1,175.00p | 1,212.50p | 2030 |
07/02/2017 | 1,237.50p | 1,237.50p | 1,237.50p | 1,237.50p | 8025 |
06/02/2017 | 1,200.00p | 1,237.50p | 1,237.50p | 1,237.50p | 0 |
03/02/2017 | 1,200.00p | 1,237.50p | 1,195.00p | 1,237.50p | 1500 |
02/02/2017 | 1,125.00p | 1,225.00p | 1,225.00p | 1,225.00p | 0 |
01/02/2017 | 1,125.00p | 1,225.00p | 1,125.00p | 1,225.00p | 3319 |
31/01/2017 | 1,150.00p | 1,187.50p | 1,107.50p | 1,187.50p | 2076 |
30/01/2017 | 1,200.00p | 1,200.00p | 1,125.00p | 1,125.00p | 1394 |
27/01/2017 | 1,225.00p | 1,225.00p | 1,087.50p | 1,225.00p | 4185 |
26/01/2017 | 1,175.00p | 1,237.50p | 1,100.00p | 1,237.50p | 9543 |
25/01/2017 | 1,225.00p | 1,325.00p | 1,193.75p | 1,212.50p | 9382 |
24/01/2017 | 1,275.00p | 1,345.00p | 1,210.00p | 1,312.50p | 5037 |
23/01/2017 | 1,425.00p | 1,490.00p | 1,281.25p | 1,375.00p | 5138 |
20/01/2017 | 1,350.00p | 1,400.00p | 1,350.00p | 1,375.00p | 602 |
19/01/2017 | 1,375.00p | 1,475.00p | 1,372.50p | 1,412.50p | 5092 |
18/01/2017 | 1,500.00p | 1,500.00p | 1,387.50p | 1,387.50p | 1803 |
17/01/2017 | 1,425.00p | 1,532.32p | 1,425.00p | 1,512.50p | 2180 |
16/01/2017 | 1,425.00p | 1,481.25p | 1,422.50p | 1,475.00p | 1072 |
13/01/2017 | 1,455.00p | 1,506.25p | 1,455.00p | 1,487.50p | 372 |
12/01/2017 | 1,525.00p | 1,557.83p | 1,525.00p | 1,525.00p | 1113 |
11/01/2017 | 1,600.00p | 1,656.00p | 1,555.30p | 1,625.00p | 6116 |
10/01/2017 | 1,550.00p | 1,650.00p | 1,470.00p | 1,625.00p | 4869 |
09/01/2017 | 1,450.00p | 1,525.00p | 1,450.00p | 1,462.50p | 4098 |
06/01/2017 | 1,450.00p | 1,468.75p | 1,421.25p | 1,425.00p | 644 |
05/01/2017 | 1,375.00p | 1,506.25p | 1,375.00p | 1,425.00p | 796 |
04/01/2017 | 1,470.00p | 1,475.00p | 1,425.00p | 1,425.00p | 515 |
03/01/2017 | 1,500.00p | 1,525.00p | 1,440.90p | 1,475.00p | 8211 |
30/12/2016 | 1,430.00p | 1,477.50p | 1,430.00p | 1,450.00p | 1900 |
29/12/2016 | 1,425.00p | 1,525.00p | 1,325.00p | 1,425.00p | 7484 |
28/12/2016 | 1,250.00p | 1,525.00p | 1,195.00p | 1,487.50p | 16015 |
23/12/2016 | 1,250.00p | 1,250.00p | 1,165.00p | 1,175.00p | 610 |
22/12/2016 | 1,250.00p | 1,264.76p | 1,187.63p | 1,200.00p | 3891 |
21/12/2016 | 1,250.00p | 1,262.50p | 1,218.75p | 1,262.50p | 3267 |
20/12/2016 | 1,250.00p | 1,262.50p | 1,187.50p | 1,262.50p | 2524 |
19/12/2016 | 1,300.00p | 1,575.00p | 1,250.00p | 1,312.50p | 51311 |
16/12/2016 | 1,000.00p | 1,275.00p | 1,000.00p | 1,275.00p | 26406 |
15/12/2016 | 945.00p | 974.60p | 945.00p | 952.50p | 1600 |
14/12/2016 | 943.25p | 960.00p | 943.25p | 960.00p | 11 |
13/12/2016 | 999.00p | 999.00p | 963.50p | 983.50p | 404 |
12/12/2016 | 927.00p | 991.46p | 927.00p | 962.50p | 2225 |
09/12/2016 | 940.00p | 1,000.00p | 940.00p | 952.00p | 11526 |
08/12/2016 | 850.00p | 900.00p | 840.00p | 900.00p | 3809 |
07/12/2016 | 855.00p | 856.75p | 825.00p | 847.50p | 3676 |
06/12/2016 | 835.00p | 890.82p | 835.00p | 887.50p | 331 |
05/12/2016 | 839.18p | 839.18p | 836.00p | 836.00p | 59 |
02/12/2016 | 807.90p | 839.73p | 807.90p | 836.50p | 667 |
01/12/2016 | 826.00p | 829.70p | 822.00p | 825.00p | 1234 |
30/11/2016 | 825.00p | 862.00p | 808.20p | 862.00p | 1798 |
29/11/2016 | 855.00p | 880.00p | 825.00p | 832.50p | 2246 |
28/11/2016 | 855.00p | 884.81p | 851.00p | 855.00p | 2308 |
25/11/2016 | 850.00p | 886.72p | 822.00p | 875.50p | 5531 |
24/11/2016 | 875.00p | 893.82p | 863.00p | 863.00p | 1316 |
23/11/2016 | 901.00p | 915.00p | 887.50p | 887.50p | 1845 |
22/11/2016 | 940.00p | 964.00p | 850.00p | 925.00p | 13492 |
21/11/2016 | 999.00p | 1,093.75p | 918.15p | 960.00p | 28229 |
18/11/2016 | 651.00p | 1,010.70p | 651.00p | 925.00p | 121664 |
17/11/2016 | 547.33p | 553.50p | 541.00p | 541.00p | 0 |
16/11/2016 | 547.33p | 553.50p | 547.33p | 553.50p | 378 |
15/11/2016 | 535.00p | 549.99p | 535.00p | 535.00p | 579 |
14/11/2016 | 533.00p | 549.99p | 533.00p | 541.00p | 691 |
11/11/2016 | 560.00p | 548.50p | 546.00p | 546.00p | 0 |
10/11/2016 | 560.00p | 560.00p | 542.61p | 548.50p | 2582 |
09/11/2016 | 550.00p | 575.00p | 541.50p | 564.00p | 8281 |
08/11/2016 | 555.00p | 560.00p | 552.00p | 552.00p | 6440 |
07/11/2016 | 555.00p | 570.50p | 555.00p | 563.50p | 824 |
04/11/2016 | 601.00p | 615.00p | 555.00p | 578.00p | 2483 |
03/11/2016 | 615.00p | 632.50p | 615.00p | 632.50p | 100 |
02/11/2016 | 595.01p | 601.00p | 600.00p | 601.00p | 0 |
01/11/2016 | 595.01p | 600.00p | 595.01p | 600.00p | 325 |
31/10/2016 | 591.50p | 604.50p | 591.50p | 604.50p | 17 |
28/10/2016 | 599.00p | 602.50p | 599.00p | 602.50p | 233 |
27/10/2016 | 600.00p | 600.00p | 575.00p | 575.00p | 2217 |
26/10/2016 | 601.00p | 640.50p | 601.00p | 625.50p | 82 |
25/10/2016 | 650.00p | 650.00p | 601.00p | 622.00p | 1041 |
*Close Price adjusted for both dividends and splits