Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/09/2017 | 2,999.00p | 3,000.50p | 2,999.00p | 3,000.50p | 830 |
26/09/2017 | 2,955.00p | 3,011.50p | 2,967.50p | 2,989.50p | 0 |
25/09/2017 | 2,955.00p | 2,992.00p | 2,944.00p | 2,969.50p | 860 |
22/09/2017 | 2,955.00p | 2,963.50p | 2,955.00p | 2,963.50p | 1525 |
21/09/2017 | 2,963.00p | 2,963.00p | 2,959.50p | 2,959.50p | 1245 |
20/09/2017 | 2,945.00p | 2,987.00p | 2,950.50p | 2,970.50p | 2902 |
19/09/2017 | 2,945.00p | 3,004.50p | 2,955.50p | 2,974.50p | 0 |
18/09/2017 | 2,945.00p | 3,001.50p | 2,953.50p | 2,986.50p | 3400 |
15/09/2017 | 2,945.00p | 2,953.50p | 2,945.00p | 2,953.50p | 130 |
14/09/2017 | 3,034.00p | 3,059.00p | 2,981.00p | 2,997.50p | 0 |
13/09/2017 | 3,034.00p | 3,040.50p | 3,034.00p | 3,040.50p | 525 |
12/09/2017 | 3,028.00p | 3,028.00p | 3,021.50p | 3,021.50p | 5385 |
11/09/2017 | 2,994.00p | 3,048.50p | 2,994.00p | 3,033.50p | 0 |
08/09/2017 | 2,994.00p | 3,001.50p | 2,994.00p | 3,001.50p | 3077 |
07/09/2017 | 3,034.00p | 3,034.00p | 3,013.50p | 3,013.50p | 1845 |
06/09/2017 | 3,038.00p | 3,038.00p | 3,023.50p | 3,023.50p | 1622 |
05/09/2017 | 3,073.00p | 3,096.50p | 3,024.00p | 3,041.00p | 0 |
04/09/2017 | 3,073.00p | 3,075.00p | 3,062.00p | 3,067.50p | 1715 |
01/09/2017 | 3,083.00p | 3,083.00p | 3,073.00p | 3,073.00p | 343 |
31/08/2017 | 3,076.00p | 3,079.50p | 3,076.00p | 3,079.50p | 270 |
30/08/2017 | 3,012.00p | 3,065.00p | 3,020.50p | 3,049.50p | 0 |
29/08/2017 | 3,012.00p | 3,034.00p | 3,012.00p | 3,025.50p | 4650 |
25/08/2017 | 3,057.00p | 3,057.00p | 3,052.50p | 3,052.50p | 1306 |
24/08/2017 | 3,070.00p | 3,090.50p | 3,044.00p | 3,064.50p | 1743 |
23/08/2017 | 3,070.00p | 3,072.50p | 3,070.00p | 3,072.50p | 880 |
22/08/2017 | 3,056.00p | 3,056.00p | 3,051.50p | 3,051.50p | 1310 |
21/08/2017 | 3,030.00p | 3,030.00p | 3,015.50p | 3,015.50p | 515 |
18/08/2017 | 3,077.00p | 3,065.00p | 2,997.00p | 3,038.50p | 525 |
17/08/2017 | 3,077.00p | 3,108.50p | 3,040.50p | 3,065.00p | 0 |
16/08/2017 | 3,077.00p | 3,110.00p | 3,059.00p | 3,087.00p | 0 |
15/08/2017 | 3,077.00p | 3,078.00p | 3,077.00p | 3,078.00p | 100 |
14/08/2017 | 3,017.00p | 3,072.50p | 3,008.50p | 3,054.50p | 0 |
11/08/2017 | 3,017.00p | 3,017.50p | 3,017.00p | 3,017.50p | 98 |
10/08/2017 | 3,039.00p | 3,039.00p | 3,031.00p | 3,031.00p | 165 |
09/08/2017 | 3,066.00p | 3,091.00p | 3,037.50p | 3,053.50p | 0 |
08/08/2017 | 3,066.00p | 3,091.00p | 3,066.00p | 3,091.00p | 110 |
07/08/2017 | 3,041.00p | 3,084.00p | 3,041.50p | 3,067.50p | 390 |
04/08/2017 | 3,041.00p | 3,062.50p | 3,041.00p | 3,062.50p | 490 |
03/08/2017 | 3,011.00p | 3,069.00p | 2,996.00p | 3,035.00p | 0 |
02/08/2017 | 3,011.00p | 3,012.50p | 3,011.00p | 3,012.50p | 440 |
01/08/2017 | 3,039.00p | 3,039.00p | 3,025.00p | 3,027.50p | 2982 |
31/07/2017 | 3,062.00p | 3,062.00p | 3,036.50p | 3,036.50p | 1010 |
28/07/2017 | 3,070.00p | 3,082.50p | 3,023.50p | 3,043.50p | 0 |
27/07/2017 | 3,070.00p | 3,079.50p | 3,035.00p | 3,070.50p | 0 |
26/07/2017 | 3,070.00p | 3,112.00p | 3,061.00p | 3,079.50p | 0 |
25/07/2017 | 3,070.00p | 3,108.00p | 3,062.50p | 3,091.50p | 0 |
24/07/2017 | 3,070.00p | 3,105.00p | 3,060.50p | 3,082.50p | 0 |
21/07/2017 | 3,070.00p | 3,112.00p | 3,071.50p | 3,098.50p | 0 |
20/07/2017 | 3,070.00p | 3,136.50p | 3,069.50p | 3,089.50p | 0 |
19/07/2017 | 3,070.00p | 3,074.50p | 3,070.00p | 3,074.50p | 450 |
18/07/2017 | 3,050.00p | 3,096.50p | 3,030.50p | 3,064.50p | 0 |
17/07/2017 | 3,050.00p | 3,065.50p | 3,050.00p | 3,065.50p | 3330 |
14/07/2017 | 3,074.00p | 3,094.00p | 3,029.00p | 3,047.50p | 37913 |
13/07/2017 | 3,074.00p | 3,077.00p | 3,074.00p | 3,077.00p | 25 |
12/07/2017 | 3,070.00p | 3,098.00p | 3,054.00p | 3,083.00p | 1209 |
11/07/2017 | 3,054.00p | 3,077.00p | 3,054.00p | 3,057.50p | 607 |
10/07/2017 | 3,053.00p | 3,085.00p | 3,040.00p | 3,060.00p | 0 |
07/07/2017 | 3,053.00p | 3,058.50p | 3,053.00p | 3,058.50p | 628 |
06/07/2017 | 3,038.00p | 3,063.00p | 3,011.50p | 3,030.50p | 0 |
05/07/2017 | 3,038.00p | 3,074.50p | 3,028.00p | 3,054.50p | 0 |
04/07/2017 | 3,038.00p | 3,072.50p | 3,025.00p | 3,056.50p | 0 |
03/07/2017 | 3,038.00p | 3,060.50p | 3,038.00p | 3,060.50p | 292 |
30/06/2017 | 3,030.00p | 3,030.00p | 3,026.00p | 3,026.00p | 200 |
29/06/2017 | 3,077.00p | 3,075.00p | 3,002.00p | 3,027.50p | 0 |
28/06/2017 | 3,077.00p | 3,077.00p | 3,062.50p | 3,062.50p | 260 |
27/06/2017 | 3,101.00p | 3,101.00p | 3,097.00p | 3,097.00p | 255 |
26/06/2017 | 3,113.00p | 3,113.00p | 3,097.00p | 3,105.50p | 1405 |
23/06/2017 | 3,109.00p | 3,109.00p | 3,097.00p | 3,104.00p | 3060 |
22/06/2017 | 3,135.00p | 3,136.50p | 3,087.00p | 3,120.00p | 0 |
21/06/2017 | 3,135.00p | 3,143.00p | 3,114.00p | 3,123.50p | 1975 |
20/06/2017 | 3,129.00p | 3,142.00p | 3,129.00p | 3,142.00p | 170 |
19/06/2017 | 3,117.00p | 3,120.00p | 3,117.00p | 3,120.00p | 450 |
16/06/2017 | 3,090.00p | 3,090.70p | 3,078.50p | 3,078.50p | 3000 |
15/06/2017 | 3,077.00p | 3,095.70p | 3,077.00p | 3,088.50p | 130 |
14/06/2017 | 3,115.00p | 3,125.35p | 3,098.50p | 3,098.50p | 540 |
13/06/2017 | 3,099.00p | 3,128.00p | 3,083.00p | 3,109.50p | 0 |
12/06/2017 | 3,099.00p | 3,109.50p | 3,099.00p | 3,109.50p | 78 |
09/06/2017 | 3,034.00p | 3,142.00p | 3,047.50p | 3,119.00p | 0 |
08/06/2017 | 3,034.00p | 3,047.50p | 3,034.00p | 3,047.50p | 600 |
07/06/2017 | 3,042.00p | 3,042.00p | 3,035.50p | 3,035.50p | 860 |
06/06/2017 | 3,049.00p | 3,051.50p | 3,046.55p | 3,051.50p | 2100 |
05/06/2017 | 3,025.00p | 3,086.50p | 3,036.00p | 3,053.50p | 0 |
02/06/2017 | 3,025.00p | 3,100.00p | 3,044.50p | 3,068.50p | 0 |
01/06/2017 | 3,025.00p | 3,070.00p | 3,015.50p | 3,044.50p | 0 |
31/05/2017 | 3,025.00p | 3,025.00p | 3,015.50p | 3,015.50p | 1335 |
30/05/2017 | 2,997.88p | 3,053.50p | 3,006.50p | 3,030.00p | 0 |
26/05/2017 | 2,997.88p | 3,077.00p | 3,011.50p | 3,053.50p | 0 |
25/05/2017 | 2,997.88p | 3,011.50p | 2,997.88p | 3,011.50p | 430 |
24/05/2017 | 2,975.00p | 2,992.50p | 2,972.65p | 2,992.50p | 1065 |
23/05/2017 | 2,985.00p | 2,985.35p | 2,971.00p | 2,971.00p | 1688 |
22/05/2017 | 2,945.00p | 2,964.50p | 2,943.65p | 2,964.50p | 3543 |
19/05/2017 | 2,935.00p | 2,948.96p | 2,921.65p | 2,943.50p | 6978 |
18/05/2017 | 2,924.00p | 2,930.12p | 2,900.65p | 2,925.50p | 595 |
17/05/2017 | 2,974.96p | 2,974.96p | 2,946.00p | 2,946.00p | 470 |
16/05/2017 | 2,993.04p | 2,993.04p | 2,991.50p | 2,991.50p | 1670 |
15/05/2017 | 2,980.22p | 3,002.55p | 2,980.22p | 2,996.50p | 14626 |
12/05/2017 | 2,985.00p | 2,999.96p | 2,983.65p | 2,986.00p | 12360 |
11/05/2017 | 2,991.12p | 2,991.12p | 2,990.50p | 2,990.50p | 550 |
10/05/2017 | 2,982.00p | 2,990.50p | 2,982.00p | 2,990.50p | 876 |
09/05/2017 | 2,985.96p | 3,017.92p | 2,985.96p | 2,987.50p | 8825 |
08/05/2017 | 2,967.00p | 3,009.50p | 2,960.00p | 2,977.50p | 0 |
05/05/2017 | 2,967.00p | 2,972.50p | 2,965.65p | 2,972.50p | 70 |
04/05/2017 | 2,988.00p | 2,988.00p | 2,979.50p | 2,979.50p | 2210 |
03/05/2017 | 2,978.00p | 2,986.96p | 2,976.65p | 2,978.00p | 5720 |
02/05/2017 | 2,996.00p | 2,996.00p | 2,981.50p | 2,981.50p | 150 |
28/04/2017 | 2,999.00p | 3,026.00p | 2,963.00p | 2,983.50p | 0 |
27/04/2017 | 2,999.00p | 3,031.00p | 2,981.50p | 3,002.50p | 0 |
26/04/2017 | 2,999.00p | 3,047.00p | 2,997.00p | 3,027.50p | 0 |
25/04/2017 | 2,999.00p | 3,020.26p | 2,999.00p | 3,009.50p | 3585 |
24/04/2017 | 2,958.88p | 3,031.50p | 2,980.00p | 3,007.50p | 0 |
21/04/2017 | 2,958.88p | 3,008.50p | 2,960.00p | 2,980.00p | 0 |
20/04/2017 | 2,958.88p | 2,962.50p | 2,958.88p | 2,962.50p | 1675 |
19/04/2017 | 2,954.00p | 2,965.98p | 2,954.00p | 2,962.50p | 2655 |
18/04/2017 | 2,992.00p | 2,993.65p | 2,960.50p | 2,960.50p | 2065 |
13/04/2017 | 3,063.88p | 3,040.00p | 2,986.50p | 3,022.50p | 0 |
12/04/2017 | 3,063.88p | 3,065.00p | 3,007.50p | 3,023.50p | 0 |
11/04/2017 | 3,063.88p | 3,063.88p | 3,019.00p | 3,019.00p | 325 |
10/04/2017 | 3,060.00p | 3,072.88p | 3,056.65p | 3,065.50p | 1165 |
07/04/2017 | 3,055.00p | 3,062.50p | 3,051.65p | 3,062.50p | 1700 |
06/04/2017 | 3,026.46p | 3,047.50p | 3,026.46p | 3,047.50p | 2150 |
05/04/2017 | 3,036.00p | 3,057.50p | 3,035.70p | 3,057.50p | 2935 |
04/04/2017 | 3,058.00p | 3,058.00p | 3,051.50p | 3,051.50p | 2829 |
03/04/2017 | 3,050.00p | 3,050.00p | 3,041.50p | 3,041.50p | 20 |
31/03/2017 | 3,065.00p | 3,088.00p | 3,039.00p | 3,058.50p | 0 |
30/03/2017 | 3,065.00p | 3,088.50p | 3,028.50p | 3,068.00p | 0 |
29/03/2017 | 3,065.00p | 3,067.50p | 3,052.70p | 3,067.50p | 2634 |
28/03/2017 | 2,998.00p | 3,052.00p | 2,985.00p | 3,033.50p | 0 |
27/03/2017 | 2,998.00p | 2,998.00p | 2,987.00p | 2,993.50p | 3255 |
24/03/2017 | 3,029.00p | 3,062.50p | 3,011.00p | 3,037.50p | 0 |
23/03/2017 | 3,029.00p | 3,041.35p | 3,021.70p | 3,038.50p | 7194 |
22/03/2017 | 3,035.00p | 3,039.50p | 3,024.50p | 3,024.50p | 5520 |
21/03/2017 | 3,098.00p | 3,107.30p | 3,038.50p | 3,038.50p | 2950 |
20/03/2017 | 3,111.00p | 3,112.80p | 3,092.70p | 3,112.00p | 1569 |
17/03/2017 | 3,117.04p | 3,117.04p | 3,111.50p | 3,111.50p | 315 |
16/03/2017 | 3,141.00p | 3,187.44p | 3,118.50p | 3,118.50p | 6053 |
15/03/2017 | 3,147.00p | 3,149.30p | 3,130.30p | 3,141.50p | 3865 |
14/03/2017 | 3,168.00p | 3,170.30p | 3,135.00p | 3,135.00p | 2940 |
13/03/2017 | 3,131.00p | 3,144.30p | 3,125.55p | 3,135.00p | 3254 |
10/03/2017 | 3,156.80p | 3,156.80p | 3,151.50p | 3,151.50p | 1340 |
09/03/2017 | 3,154.00p | 3,155.12p | 3,145.00p | 3,147.00p | 4100 |
08/03/2017 | 3,156.00p | 3,156.00p | 3,143.00p | 3,153.50p | 1250 |
07/03/2017 | 3,151.00p | 3,187.00p | 3,140.00p | 3,140.00p | 3010 |
06/03/2017 | 3,144.00p | 3,144.30p | 3,132.00p | 3,132.00p | 2430 |
03/03/2017 | 3,142.00p | 3,159.30p | 3,142.00p | 3,143.50p | 1615 |
02/03/2017 | 3,166.00p | 3,192.00p | 3,153.00p | 3,153.00p | 4155 |
01/03/2017 | 3,128.00p | 3,153.45p | 3,121.16p | 3,152.00p | 3985 |
28/02/2017 | 3,081.00p | 3,127.00p | 3,071.00p | 3,094.50p | 0 |
27/02/2017 | 3,081.00p | 3,098.88p | 3,055.00p | 3,081.00p | 1740 |
24/02/2017 | 3,067.00p | 3,067.00p | 3,060.35p | 3,065.50p | 1290 |
23/02/2017 | 3,053.00p | 3,091.30p | 3,049.50p | 3,049.50p | 13150 |
22/02/2017 | 3,068.00p | 3,082.00p | 3,068.00p | 3,082.00p | 3120 |
21/02/2017 | 3,088.00p | 3,098.00p | 3,075.50p | 3,075.50p | 2560 |
20/02/2017 | 3,060.00p | 3,076.88p | 3,060.00p | 3,071.00p | 3365 |
17/02/2017 | 3,053.00p | 3,071.88p | 3,053.00p | 3,059.50p | 1536 |
16/02/2017 | 3,064.00p | 3,064.00p | 3,049.00p | 3,049.00p | 2252 |
15/02/2017 | 3,062.00p | 3,062.35p | 3,058.50p | 3,058.50p | 4750 |
14/02/2017 | 3,027.00p | 3,039.00p | 3,026.00p | 3,039.00p | 990 |
13/02/2017 | 3,036.00p | 3,036.45p | 3,029.50p | 3,029.50p | 1970 |
10/02/2017 | 3,020.00p | 3,026.40p | 3,008.50p | 3,008.50p | 2580 |
09/02/2017 | 2,986.00p | 2,997.50p | 2,986.00p | 2,997.50p | 1360 |
08/02/2017 | 2,984.00p | 2,984.00p | 2,967.50p | 2,967.50p | 706 |
07/02/2017 | 3,003.00p | 3,024.30p | 2,981.50p | 2,981.50p | 1050 |
06/02/2017 | 2,991.28p | 2,995.50p | 2,991.28p | 2,995.50p | 330 |
03/02/2017 | 2,974.00p | 2,987.50p | 2,960.40p | 2,983.50p | 7279 |
02/02/2017 | 2,894.00p | 2,951.00p | 2,890.60p | 2,951.00p | 6195 |
01/02/2017 | 2,931.00p | 2,944.35p | 2,913.00p | 2,913.00p | 590 |
31/01/2017 | 2,968.00p | 2,984.50p | 2,905.00p | 2,925.00p | 0 |
30/01/2017 | 2,968.00p | 2,975.50p | 2,913.00p | 2,934.50p | 0 |
27/01/2017 | 2,968.00p | 3,004.15p | 2,962.50p | 2,962.50p | 4310 |
26/01/2017 | 2,949.00p | 2,998.00p | 2,929.50p | 2,964.50p | 0 |
25/01/2017 | 2,949.00p | 2,960.34p | 2,949.00p | 2,955.00p | 5365 |
24/01/2017 | 2,927.00p | 2,978.00p | 2,906.00p | 2,946.50p | 0 |
23/01/2017 | 2,927.00p | 2,944.96p | 2,925.55p | 2,928.00p | 1460 |
20/01/2017 | 2,977.00p | 2,991.70p | 2,969.65p | 2,981.00p | 2105 |
19/01/2017 | 2,982.16p | 3,002.50p | 2,955.50p | 2,977.50p | 0 |
18/01/2017 | 2,982.16p | 2,982.16p | 2,974.50p | 2,974.50p | 1634 |
17/01/2017 | 3,008.00p | 3,019.16p | 2,965.00p | 2,965.00p | 3788 |
16/01/2017 | 3,010.00p | 3,069.50p | 3,019.00p | 3,046.00p | 0 |
13/01/2017 | 3,010.00p | 3,030.00p | 2,982.90p | 3,021.00p | 2730 |
12/01/2017 | 2,961.00p | 2,983.50p | 2,961.00p | 2,983.50p | 330 |
11/01/2017 | 3,020.00p | 3,075.00p | 2,986.50p | 3,023.50p | 0 |
10/01/2017 | 3,020.00p | 3,039.00p | 2,980.00p | 3,017.50p | 0 |
09/01/2017 | 3,020.00p | 3,050.10p | 3,011.50p | 3,011.50p | 4710 |
06/01/2017 | 2,974.00p | 3,029.40p | 2,974.00p | 2,976.50p | 1650 |
05/01/2017 | 2,982.00p | 2,982.45p | 2,942.50p | 2,942.50p | 3530 |
04/01/2017 | 2,980.00p | 2,986.00p | 2,977.50p | 2,986.00p | 4390 |
03/01/2017 | 2,959.00p | 3,006.00p | 2,941.00p | 2,962.50p | 0 |
30/12/2016 | 2,959.00p | 2,959.00p | 2,951.00p | 2,951.00p | 1390 |
29/12/2016 | 2,972.00p | 2,972.00p | 2,961.50p | 2,961.50p | 944 |
28/12/2016 | 2,969.00p | 3,022.00p | 2,964.50p | 2,987.00p | 0 |
23/12/2016 | 2,969.00p | 2,992.00p | 2,954.50p | 2,974.50p | 0 |
22/12/2016 | 2,969.00p | 2,998.20p | 2,965.00p | 2,965.00p | 470 |
21/12/2016 | 2,959.00p | 2,972.28p | 2,957.00p | 2,969.50p | 875 |
20/12/2016 | 2,973.00p | 2,983.50p | 2,971.50p | 2,983.50p | 440 |
19/12/2016 | 2,964.00p | 3,023.40p | 2,948.50p | 2,948.50p | 1406 |
16/12/2016 | 2,960.00p | 2,960.00p | 2,941.50p | 2,941.50p | 500 |
15/12/2016 | 2,933.00p | 2,985.00p | 2,929.35p | 2,985.00p | 2435 |
14/12/2016 | 2,903.00p | 2,934.00p | 2,876.50p | 2,898.00p | 0 |
13/12/2016 | 2,903.00p | 2,903.00p | 2,898.50p | 2,902.50p | 3030 |
12/12/2016 | 2,928.00p | 2,955.25p | 2,901.50p | 2,901.50p | 1000 |
*Close Price adjusted for both dividends and splits