Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/01/2016 | 1,250.00p | 1,250.00p | 1,150.00p | 1,150.00p | 289 |
08/01/2016 | 1,250.00p | 1,273.00p | 1,200.00p | 1,225.00p | 4560 |
07/01/2016 | 1,250.00p | 1,250.00p | 1,165.00p | 1,250.00p | 2758 |
06/01/2016 | 1,150.01p | 1,200.00p | 1,150.01p | 1,200.00p | 197 |
05/01/2016 | 1,237.00p | 1,237.00p | 1,162.50p | 1,162.50p | 738 |
04/01/2016 | 1,273.75p | 1,273.75p | 1,200.00p | 1,200.00p | 154 |
31/12/2015 | 1,200.00p | 1,290.00p | 1,200.00p | 1,250.00p | 594 |
30/12/2015 | 1,250.00p | 1,350.00p | 1,191.75p | 1,250.00p | 2928 |
29/12/2015 | 1,200.00p | 1,275.00p | 1,200.00p | 1,237.50p | 610 |
24/12/2015 | 1,200.00p | 1,305.25p | 1,200.00p | 1,275.00p | 507 |
23/12/2015 | 1,190.00p | 1,300.00p | 1,190.00p | 1,300.00p | 3686 |
22/12/2015 | 1,175.00p | 1,275.00p | 1,175.00p | 1,275.00p | 218 |
21/12/2015 | 1,250.00p | 1,250.00p | 1,170.00p | 1,200.00p | 39 |
18/12/2015 | 1,150.00p | 1,187.50p | 1,137.50p | 1,187.50p | 0 |
17/12/2015 | 1,150.00p | 1,212.00p | 1,132.00p | 1,137.50p | 1068 |
16/12/2015 | 1,160.00p | 1,200.00p | 1,150.00p | 1,150.00p | 370 |
15/12/2015 | 1,100.00p | 1,250.00p | 1,099.00p | 1,225.00p | 3266 |
14/12/2015 | 1,275.00p | 1,308.75p | 1,044.99p | 1,100.00p | 4564 |
11/12/2015 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 400 |
10/12/2015 | 1,309.99p | 1,350.00p | 1,350.00p | 1,350.00p | 0 |
09/12/2015 | 1,309.99p | 1,350.00p | 1,300.00p | 1,350.00p | 38 |
08/12/2015 | 1,305.00p | 1,305.00p | 1,300.00p | 1,300.00p | 2 |
07/12/2015 | 1,300.00p | 1,389.99p | 1,300.00p | 1,300.00p | 806 |
04/12/2015 | 1,325.00p | 1,390.00p | 1,305.00p | 1,325.00p | 946 |
03/12/2015 | 1,350.00p | 1,362.50p | 1,250.00p | 1,275.00p | 3047 |
02/12/2015 | 1,400.00p | 1,425.00p | 1,375.00p | 1,400.00p | 2838 |
01/12/2015 | 1,400.00p | 1,440.00p | 1,400.00p | 1,425.00p | 1113 |
30/11/2015 | 1,402.00p | 1,423.00p | 1,400.00p | 1,412.50p | 83 |
27/11/2015 | 1,375.00p | 1,444.41p | 1,370.00p | 1,400.00p | 779 |
26/11/2015 | 1,400.00p | 1,500.00p | 1,350.00p | 1,400.00p | 8273 |
25/11/2015 | 1,531.25p | 1,531.25p | 1,512.50p | 1,512.50p | 338 |
24/11/2015 | 1,565.00p | 1,565.00p | 1,537.50p | 1,537.50p | 870 |
23/11/2015 | 1,500.00p | 1,560.01p | 1,500.00p | 1,500.00p | 200 |
20/11/2015 | 1,500.00p | 1,590.00p | 1,400.00p | 1,575.00p | 4617 |
19/11/2015 | 1,600.00p | 1,562.50p | 1,525.00p | 1,525.00p | 0 |
18/11/2015 | 1,600.00p | 1,648.75p | 1,562.50p | 1,562.50p | 1214 |
17/11/2015 | 1,697.50p | 1,697.50p | 1,636.00p | 1,650.00p | 2649 |
16/11/2015 | 1,669.00p | 1,702.80p | 1,662.50p | 1,662.50p | 468 |
13/11/2015 | 1,705.00p | 1,725.00p | 1,662.50p | 1,662.50p | 3211 |
12/11/2015 | 1,570.01p | 1,678.00p | 1,570.01p | 1,662.50p | 284 |
11/11/2015 | 1,600.00p | 1,685.00p | 1,600.00p | 1,625.00p | 997 |
10/11/2015 | 1,600.00p | 1,662.50p | 1,600.00p | 1,600.00p | 991 |
09/11/2015 | 1,675.00p | 1,746.66p | 1,625.00p | 1,625.00p | 1768 |
06/11/2015 | 1,725.00p | 1,725.00p | 1,700.00p | 1,700.00p | 2069 |
05/11/2015 | 1,625.00p | 1,661.00p | 1,625.00p | 1,625.00p | 559 |
04/11/2015 | 1,647.00p | 1,700.00p | 1,625.00p | 1,625.00p | 962 |
03/11/2015 | 1,650.00p | 1,735.06p | 1,625.00p | 1,625.00p | 2460 |
02/11/2015 | 1,575.00p | 1,612.50p | 1,522.50p | 1,612.50p | 3627 |
30/10/2015 | 1,650.00p | 1,712.50p | 1,550.00p | 1,550.00p | 4276 |
29/10/2015 | 1,550.00p | 1,600.00p | 1,500.01p | 1,537.50p | 3923 |
28/10/2015 | 1,525.00p | 1,550.00p | 1,475.00p | 1,500.00p | 4032 |
27/10/2015 | 1,800.00p | 1,865.00p | 1,600.00p | 1,600.00p | 7865 |
26/10/2015 | 1,675.00p | 1,800.00p | 1,657.23p | 1,725.00p | 6099 |
23/10/2015 | 1,500.00p | 1,817.50p | 1,470.00p | 1,575.00p | 17898 |
22/10/2015 | 1,475.00p | 1,476.80p | 1,433.75p | 1,450.00p | 1872 |
21/10/2015 | 1,325.00p | 1,405.00p | 1,325.00p | 1,400.00p | 23247 |
20/10/2015 | 1,350.00p | 1,375.00p | 1,325.00p | 1,362.50p | 5387 |
19/10/2015 | 1,375.00p | 1,393.39p | 1,350.00p | 1,350.00p | 2090 |
16/10/2015 | 1,375.00p | 1,395.00p | 1,375.00p | 1,375.00p | 1001 |
15/10/2015 | 1,375.00p | 1,388.30p | 1,375.00p | 1,375.00p | 730 |
14/10/2015 | 1,388.30p | 1,388.30p | 1,387.50p | 1,387.50p | 29 |
13/10/2015 | 1,375.00p | 1,387.50p | 1,375.00p | 1,387.50p | 1732 |
12/10/2015 | 1,390.00p | 1,402.50p | 1,375.00p | 1,387.50p | 2026 |
09/10/2015 | 1,375.00p | 1,425.00p | 1,350.00p | 1,375.00p | 6582 |
08/10/2015 | 1,275.00p | 1,312.50p | 1,275.00p | 1,312.50p | 1060 |
07/10/2015 | 1,275.00p | 1,333.13p | 1,250.00p | 1,312.50p | 9223 |
06/10/2015 | 1,275.00p | 1,300.00p | 1,275.00p | 1,287.50p | 6111 |
05/10/2015 | 1,275.00p | 1,296.00p | 1,275.00p | 1,287.50p | 4846 |
02/10/2015 | 1,275.00p | 1,288.00p | 1,275.00p | 1,287.50p | 713 |
01/10/2015 | 1,275.00p | 1,299.99p | 1,275.00p | 1,275.00p | 1258 |
30/09/2015 | 1,300.00p | 1,302.64p | 1,250.00p | 1,287.50p | 5990 |
29/09/2015 | 1,325.00p | 1,325.00p | 1,309.00p | 1,312.50p | 43 |
28/09/2015 | 1,300.00p | 1,312.50p | 1,300.00p | 1,312.50p | 1635 |
25/09/2015 | 1,312.49p | 1,325.00p | 1,325.00p | 1,325.00p | 0 |
24/09/2015 | 1,312.49p | 1,325.00p | 1,312.49p | 1,325.00p | 38 |
23/09/2015 | 1,275.00p | 1,325.00p | 1,275.00p | 1,325.00p | 3895 |
22/09/2015 | 1,275.00p | 1,288.80p | 1,275.00p | 1,287.50p | 2365 |
21/09/2015 | 1,300.00p | 1,302.50p | 1,276.25p | 1,287.50p | 1337 |
18/09/2015 | 1,300.00p | 1,300.00p | 1,279.45p | 1,287.50p | 668 |
17/09/2015 | 1,300.00p | 1,301.25p | 1,300.00p | 1,300.00p | 702 |
16/09/2015 | 1,300.00p | 1,312.50p | 1,300.00p | 1,312.50p | 1288 |
15/09/2015 | 1,275.00p | 1,300.00p | 1,275.00p | 1,300.00p | 9315 |
14/09/2015 | 1,275.00p | 1,312.49p | 1,270.25p | 1,275.00p | 1496 |
11/09/2015 | 1,300.00p | 1,312.50p | 1,275.80p | 1,312.50p | 1487 |
10/09/2015 | 1,275.00p | 1,287.50p | 1,275.00p | 1,287.50p | 366 |
09/09/2015 | 1,300.00p | 1,325.00p | 1,262.50p | 1,262.50p | 1606 |
08/09/2015 | 1,300.00p | 1,332.17p | 1,275.00p | 1,300.00p | 4126 |
07/09/2015 | 1,300.00p | 1,336.74p | 1,300.00p | 1,312.50p | 735 |
04/09/2015 | 1,250.00p | 1,358.74p | 1,226.00p | 1,350.00p | 2384 |
03/09/2015 | 1,200.00p | 1,273.00p | 1,200.00p | 1,200.00p | 1419 |
02/09/2015 | 1,200.00p | 1,300.00p | 1,175.00p | 1,275.00p | 8812 |
01/09/2015 | 1,225.00p | 1,254.00p | 1,199.00p | 1,225.00p | 1219 |
28/08/2015 | 1,200.00p | 1,219.99p | 1,175.00p | 1,187.50p | 1007 |
27/08/2015 | 1,200.00p | 1,201.16p | 1,100.00p | 1,150.00p | 14750 |
26/08/2015 | 1,225.00p | 1,238.50p | 1,150.00p | 1,150.00p | 5893 |
25/08/2015 | 1,400.00p | 1,400.00p | 1,180.01p | 1,187.50p | 5682 |
24/08/2015 | 1,250.00p | 1,412.49p | 1,175.00p | 1,175.00p | 23468 |
21/08/2015 | 999.00p | 1,225.00p | 979.47p | 1,175.00p | 76112 |
20/08/2015 | 827.30p | 827.30p | 822.50p | 822.50p | 3 |
19/08/2015 | 819.10p | 829.50p | 800.55p | 829.50p | 1484 |
18/08/2015 | 801.00p | 822.50p | 801.00p | 822.50p | 598 |
17/08/2015 | 796.00p | 825.00p | 796.00p | 822.50p | 1232 |
14/08/2015 | 745.00p | 816.50p | 745.00p | 816.50p | 492 |
13/08/2015 | 790.00p | 800.00p | 745.00p | 770.00p | 8764 |
12/08/2015 | 745.00p | 754.00p | 735.00p | 754.00p | 353 |
11/08/2015 | 750.00p | 772.50p | 750.00p | 772.50p | 1898 |
10/08/2015 | 761.00p | 775.00p | 755.90p | 775.00p | 1176 |
07/08/2015 | 776.00p | 794.00p | 766.00p | 794.00p | 1683 |
06/08/2015 | 751.00p | 790.00p | 738.48p | 750.00p | 2503 |
05/08/2015 | 751.00p | 770.00p | 750.00p | 765.00p | 1465 |
04/08/2015 | 726.00p | 760.00p | 720.00p | 725.00p | 1773 |
03/08/2015 | 686.00p | 717.60p | 686.00p | 686.00p | 1065 |
31/07/2015 | 740.00p | 740.00p | 707.50p | 707.50p | 561 |
30/07/2015 | 701.00p | 717.00p | 682.81p | 717.00p | 165 |
29/07/2015 | 700.00p | 749.00p | 700.00p | 735.00p | 3776 |
28/07/2015 | 668.00p | 682.50p | 650.00p | 682.50p | 2887 |
27/07/2015 | 675.00p | 683.50p | 670.00p | 676.00p | 399 |
24/07/2015 | 685.00p | 695.00p | 665.00p | 685.00p | 1573 |
23/07/2015 | 685.00p | 695.00p | 685.00p | 692.00p | 553 |
22/07/2015 | 705.00p | 710.00p | 692.50p | 692.50p | 648 |
21/07/2015 | 700.00p | 700.01p | 692.21p | 698.50p | 2224 |
20/07/2015 | 695.00p | 695.00p | 680.00p | 695.00p | 11 |
17/07/2015 | 665.00p | 680.00p | 650.00p | 680.00p | 10009 |
16/07/2015 | 660.01p | 668.00p | 660.01p | 667.50p | 624 |
15/07/2015 | 660.00p | 667.50p | 650.00p | 667.50p | 1409 |
14/07/2015 | 655.00p | 662.80p | 650.00p | 660.00p | 1252 |
13/07/2015 | 656.00p | 656.20p | 655.00p | 655.00p | 888 |
10/07/2015 | 650.41p | 692.50p | 649.00p | 692.50p | 1000 |
09/07/2015 | 649.00p | 677.90p | 649.00p | 649.00p | 412 |
08/07/2015 | 640.00p | 647.50p | 642.50p | 647.50p | 0 |
07/07/2015 | 640.00p | 648.50p | 630.00p | 642.50p | 484 |
06/07/2015 | 678.20p | 678.20p | 646.80p | 654.00p | 122 |
03/07/2015 | 641.00p | 678.60p | 641.00p | 665.00p | 438 |
02/07/2015 | 645.00p | 645.00p | 630.00p | 640.00p | 308 |
01/07/2015 | 626.00p | 647.30p | 626.00p | 630.00p | 908 |
30/06/2015 | 632.00p | 682.59p | 631.00p | 632.00p | 1527 |
29/06/2015 | 660.00p | 694.44p | 580.00p | 655.00p | 1796 |
26/06/2015 | 675.00p | 698.00p | 670.00p | 680.00p | 2000 |
25/06/2015 | 675.00p | 682.20p | 650.00p | 662.50p | 1518 |
24/06/2015 | 710.00p | 714.00p | 660.00p | 690.00p | 3341 |
23/06/2015 | 739.00p | 755.00p | 730.00p | 755.00p | 0 |
22/06/2015 | 739.00p | 739.00p | 714.00p | 730.00p | 82 |
19/06/2015 | 735.00p | 739.00p | 730.00p | 732.50p | 468 |
18/06/2015 | 714.40p | 744.50p | 714.40p | 744.50p | 64 |
17/06/2015 | 721.00p | 739.00p | 700.00p | 735.00p | 1211 |
16/06/2015 | 730.00p | 745.00p | 710.00p | 732.50p | 2194 |
15/06/2015 | 741.00p | 758.50p | 725.00p | 758.50p | 2393 |
12/06/2015 | 726.00p | 761.50p | 699.00p | 761.50p | 8092 |
11/06/2015 | 711.00p | 711.00p | 705.00p | 705.00p | 3783 |
10/06/2015 | 720.00p | 752.80p | 720.00p | 742.00p | 712 |
09/06/2015 | 713.90p | 750.00p | 700.00p | 750.00p | 1556 |
08/06/2015 | 774.00p | 774.00p | 700.00p | 700.00p | 3060 |
05/06/2015 | 731.00p | 745.00p | 737.50p | 737.50p | 0 |
04/06/2015 | 731.00p | 750.00p | 720.00p | 745.00p | 1100 |
03/06/2015 | 745.00p | 757.00p | 742.50p | 742.50p | 0 |
02/06/2015 | 745.00p | 761.90p | 743.00p | 757.00p | 235 |
01/06/2015 | 735.00p | 771.36p | 725.00p | 760.00p | 2936 |
29/05/2015 | 750.00p | 766.70p | 745.00p | 757.50p | 2634 |
28/05/2015 | 720.00p | 764.80p | 720.00p | 745.00p | 2576 |
27/05/2015 | 700.00p | 795.10p | 700.00p | 748.00p | 7312 |
26/05/2015 | 675.00p | 689.50p | 669.75p | 689.50p | 1062 |
22/05/2015 | 660.00p | 690.00p | 685.50p | 685.50p | 0 |
21/05/2015 | 660.00p | 690.00p | 690.00p | 690.00p | 0 |
20/05/2015 | 660.00p | 690.00p | 675.00p | 690.00p | 0 |
19/05/2015 | 660.00p | 677.50p | 675.00p | 675.00p | 0 |
18/05/2015 | 660.00p | 677.50p | 650.00p | 677.50p | 931 |
15/05/2015 | 700.00p | 695.00p | 695.00p | 695.00p | 0 |
14/05/2015 | 700.00p | 735.00p | 690.00p | 695.00p | 1638 |
13/05/2015 | 720.00p | 760.00p | 700.00p | 725.00p | 1074 |
12/05/2015 | 760.00p | 760.00p | 730.00p | 760.00p | 179 |
11/05/2015 | 764.10p | 764.10p | 760.00p | 760.00p | 24 |
08/05/2015 | 730.00p | 757.50p | 715.00p | 757.50p | 30 |
07/05/2015 | 715.00p | 755.00p | 715.00p | 755.00p | 200 |
06/05/2015 | 700.00p | 730.00p | 700.00p | 730.00p | 12 |
05/05/2015 | 725.00p | 740.00p | 707.00p | 707.00p | 696 |
01/05/2015 | 750.00p | 775.00p | 740.00p | 762.50p | 2351 |
30/04/2015 | 720.00p | 777.00p | 685.00p | 730.00p | 3125 |
29/04/2015 | 725.00p | 750.00p | 679.00p | 697.50p | 2273 |
28/04/2015 | 701.60p | 701.60p | 655.00p | 682.00p | 2615 |
27/04/2015 | 675.00p | 728.70p | 550.00p | 630.00p | 6338 |
24/04/2015 | 751.00p | 764.70p | 712.50p | 712.50p | 2577 |
23/04/2015 | 800.00p | 802.10p | 650.00p | 779.50p | 8957 |
22/04/2015 | 650.00p | 778.20p | 627.01p | 750.00p | 12828 |
21/04/2015 | 515.00p | 645.70p | 510.00p | 637.50p | 11495 |
20/04/2015 | 501.00p | 523.60p | 500.00p | 505.00p | 3901 |
17/04/2015 | 519.90p | 519.90p | 512.00p | 512.00p | 496 |
16/04/2015 | 489.79p | 489.79p | 470.52p | 485.00p | 1702 |
15/04/2015 | 500.00p | 575.00p | 475.00p | 475.00p | 5130 |
14/04/2015 | 471.00p | 490.50p | 450.00p | 459.50p | 29131 |
13/04/2015 | 476.00p | 498.00p | 465.19p | 498.00p | 325 |
10/04/2015 | 490.00p | 490.00p | 425.00p | 470.00p | 1581 |
09/04/2015 | 502.00p | 515.00p | 492.00p | 492.00p | 4651 |
08/04/2015 | 530.00p | 530.00p | 500.00p | 525.50p | 13488 |
07/04/2015 | 400.00p | 530.00p | 400.00p | 525.00p | 39931 |
02/04/2015 | 362.00p | 384.50p | 355.00p | 361.00p | 1442 |
01/04/2015 | 373.99p | 384.50p | 367.50p | 384.50p | 865 |
31/03/2015 | 384.40p | 387.19p | 361.00p | 367.50p | 830 |
30/03/2015 | 360.00p | 360.00p | 349.50p | 349.50p | 135 |
27/03/2015 | 370.40p | 370.40p | 360.50p | 360.50p | 173 |
26/03/2015 | 360.00p | 374.50p | 374.00p | 374.00p | 0 |
*Close Price adjusted for both dividends and splits