Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/01/2017 | 4,755.00p | 4,800.00p | 4,654.00p | 4,798.00p | 1961 |
20/01/2017 | 4,800.00p | 4,800.00p | 4,681.00p | 4,725.00p | 2030 |
19/01/2017 | 4,764.00p | 4,800.00p | 4,647.00p | 4,795.00p | 2773 |
18/01/2017 | 4,500.00p | 4,733.44p | 4,500.00p | 4,717.00p | 6376 |
17/01/2017 | 4,382.00p | 4,550.00p | 4,382.00p | 4,502.00p | 12892 |
16/01/2017 | 4,650.00p | 4,650.00p | 4,439.00p | 4,570.00p | 6484 |
13/01/2017 | 4,808.00p | 4,852.00p | 4,576.00p | 4,577.00p | 7495 |
12/01/2017 | 4,900.00p | 5,040.00p | 4,785.00p | 4,788.00p | 5925 |
11/01/2017 | 4,885.00p | 5,015.00p | 4,759.00p | 5,015.00p | 8330 |
10/01/2017 | 4,410.00p | 4,893.00p | 4,410.00p | 4,893.00p | 9122 |
09/01/2017 | 4,308.00p | 4,425.00p | 4,301.00p | 4,415.00p | 7280 |
06/01/2017 | 4,501.00p | 4,501.00p | 4,319.00p | 4,425.00p | 4449 |
05/01/2017 | 3,988.00p | 4,457.00p | 3,933.00p | 4,457.00p | 19671 |
04/01/2017 | 3,900.00p | 3,937.12p | 3,880.00p | 3,910.00p | 4322 |
03/01/2017 | 3,935.00p | 3,988.00p | 3,900.00p | 3,915.00p | 5316 |
30/12/2016 | 3,739.00p | 3,894.00p | 3,739.00p | 3,860.00p | 1568 |
29/12/2016 | 4,006.00p | 4,006.00p | 3,830.00p | 3,830.00p | 9211 |
28/12/2016 | 3,800.00p | 3,970.00p | 3,690.00p | 3,948.00p | 13499 |
23/12/2016 | 4,000.00p | 4,000.00p | 3,803.00p | 3,803.00p | 1870 |
22/12/2016 | 4,021.00p | 4,060.00p | 3,963.00p | 3,990.00p | 17054 |
21/12/2016 | 4,080.00p | 4,086.00p | 4,029.00p | 4,029.00p | 5898 |
20/12/2016 | 4,155.00p | 4,300.00p | 4,080.00p | 4,089.00p | 11512 |
19/12/2016 | 4,400.00p | 4,400.00p | 4,200.00p | 4,226.00p | 9484 |
16/12/2016 | 4,550.00p | 4,550.00p | 4,212.50p | 4,212.50p | 162444 |
15/12/2016 | 4,600.00p | 4,650.00p | 4,500.00p | 4,500.00p | 15795 |
14/12/2016 | 4,710.00p | 4,735.00p | 4,632.50p | 4,632.50p | 5633 |
13/12/2016 | 4,470.00p | 4,727.50p | 4,465.00p | 4,670.00p | 26913 |
12/12/2016 | 4,450.00p | 4,480.00p | 4,420.00p | 4,470.00p | 7346 |
09/12/2016 | 4,427.50p | 4,487.50p | 4,425.00p | 4,450.00p | 8408 |
08/12/2016 | 4,400.00p | 4,480.00p | 4,400.00p | 4,480.00p | 8560 |
07/12/2016 | 4,407.50p | 4,462.50p | 4,407.50p | 4,430.00p | 3848 |
06/12/2016 | 4,267.50p | 4,450.00p | 4,267.50p | 4,445.00p | 5839 |
05/12/2016 | 4,410.00p | 4,458.72p | 4,410.00p | 4,425.00p | 5827 |
02/12/2016 | 4,360.00p | 4,500.00p | 4,360.00p | 4,447.50p | 9623 |
01/12/2016 | 4,272.50p | 4,400.00p | 4,270.00p | 4,380.00p | 17602 |
30/11/2016 | 4,270.00p | 4,300.00p | 4,250.00p | 4,280.00p | 15860 |
29/11/2016 | 4,272.50p | 4,286.50p | 4,237.50p | 4,247.50p | 20617 |
28/11/2016 | 4,300.00p | 4,300.00p | 4,272.50p | 4,282.50p | 3864 |
25/11/2016 | 4,300.00p | 4,307.50p | 4,225.00p | 4,265.00p | 17822 |
24/11/2016 | 4,300.00p | 4,350.00p | 4,297.50p | 4,300.00p | 5581 |
23/11/2016 | 4,300.00p | 4,320.00p | 4,287.50p | 4,292.50p | 12722 |
22/11/2016 | 4,200.00p | 4,457.50p | 4,200.00p | 4,300.00p | 10453 |
21/11/2016 | 4,020.00p | 4,200.00p | 3,988.13p | 4,200.00p | 11418 |
18/11/2016 | 3,950.00p | 4,010.00p | 3,950.00p | 3,992.50p | 1718 |
17/11/2016 | 4,010.00p | 4,030.00p | 3,929.30p | 3,947.50p | 6344 |
16/11/2016 | 3,930.00p | 4,057.50p | 3,880.00p | 4,017.50p | 7994 |
15/11/2016 | 3,700.00p | 3,870.00p | 3,700.00p | 3,867.50p | 7130 |
14/11/2016 | 3,602.50p | 3,650.00p | 3,542.50p | 3,647.50p | 3856 |
11/11/2016 | 3,602.50p | 3,647.50p | 3,597.50p | 3,615.00p | 1530 |
10/11/2016 | 3,600.00p | 3,600.00p | 3,580.00p | 3,600.00p | 4495 |
09/11/2016 | 3,580.00p | 3,600.00p | 3,548.75p | 3,550.00p | 8191 |
08/11/2016 | 3,600.00p | 3,610.00p | 3,540.00p | 3,580.00p | 3374 |
07/11/2016 | 3,487.50p | 3,642.50p | 3,472.50p | 3,642.50p | 5986 |
04/11/2016 | 3,495.00p | 3,510.00p | 3,462.50p | 3,482.50p | 6627 |
03/11/2016 | 3,565.00p | 3,565.00p | 3,482.50p | 3,507.50p | 2809 |
02/11/2016 | 3,432.50p | 3,537.50p | 3,432.50p | 3,500.00p | 1947 |
01/11/2016 | 3,477.50p | 3,617.50p | 3,475.00p | 3,520.00p | 3202 |
31/10/2016 | 3,452.50p | 3,542.50p | 3,452.50p | 3,510.00p | 6650 |
28/10/2016 | 3,650.00p | 3,650.00p | 3,500.00p | 3,507.50p | 2994 |
27/10/2016 | 3,420.00p | 3,615.45p | 3,420.00p | 3,532.50p | 6294 |
26/10/2016 | 3,442.50p | 3,532.50p | 3,442.50p | 3,522.50p | 4173 |
25/10/2016 | 3,480.00p | 3,545.00p | 3,422.50p | 3,450.00p | 7780 |
24/10/2016 | 3,660.00p | 3,660.00p | 3,452.50p | 3,487.50p | 6460 |
21/10/2016 | 3,552.50p | 3,620.00p | 3,545.00p | 3,552.50p | 53494 |
20/10/2016 | 3,500.00p | 3,652.50p | 3,490.00p | 3,595.00p | 21020 |
19/10/2016 | 3,380.00p | 3,474.59p | 3,380.00p | 3,432.50p | 27671 |
18/10/2016 | 3,425.00p | 3,425.00p | 3,375.00p | 3,390.00p | 43679 |
17/10/2016 | 3,250.00p | 3,360.00p | 3,250.00p | 3,355.00p | 11218 |
14/10/2016 | 3,047.50p | 3,292.50p | 3,005.00p | 3,285.00p | 327728 |
13/10/2016 | 2,995.00p | 3,042.50p | 2,982.50p | 3,007.50p | 12458 |
12/10/2016 | 3,042.50p | 3,050.00p | 2,992.50p | 2,992.50p | 3395 |
11/10/2016 | 2,952.50p | 3,022.50p | 2,952.50p | 2,990.00p | 4654 |
10/10/2016 | 2,915.00p | 3,020.00p | 2,915.00p | 2,990.00p | 247325 |
07/10/2016 | 2,850.00p | 2,972.50p | 2,794.58p | 2,955.00p | 5667 |
06/10/2016 | 2,835.00p | 2,910.00p | 2,835.00p | 2,872.50p | 17898 |
05/10/2016 | 2,845.00p | 2,847.50p | 2,800.00p | 2,805.00p | 7690 |
04/10/2016 | 2,725.00p | 2,895.00p | 2,712.50p | 2,810.00p | 23650 |
03/10/2016 | 2,750.00p | 2,750.00p | 2,700.00p | 2,717.50p | 13833 |
30/09/2016 | 2,817.50p | 2,817.50p | 2,750.00p | 2,757.50p | 3977 |
29/09/2016 | 2,800.00p | 2,842.50p | 2,767.50p | 2,820.00p | 2212 |
28/09/2016 | 2,737.50p | 2,747.50p | 2,670.00p | 2,730.00p | 3471 |
27/09/2016 | 2,695.00p | 2,717.50p | 2,550.00p | 2,640.00p | 7643 |
26/09/2016 | 2,750.00p | 2,750.00p | 2,680.00p | 2,720.00p | 17482 |
23/09/2016 | 2,750.00p | 2,780.00p | 2,705.00p | 2,752.50p | 3550 |
22/09/2016 | 2,767.50p | 2,785.00p | 2,697.50p | 2,725.00p | 9010 |
21/09/2016 | 2,735.00p | 2,740.00p | 2,692.50p | 2,700.00p | 12891 |
20/09/2016 | 2,700.00p | 2,710.00p | 2,667.50p | 2,700.00p | 5194 |
19/09/2016 | 2,650.00p | 2,730.00p | 2,650.00p | 2,682.50p | 2072 |
16/09/2016 | 2,657.50p | 2,707.50p | 2,655.00p | 2,695.00p | 21143 |
15/09/2016 | 2,700.00p | 2,712.50p | 2,620.00p | 2,655.00p | 6547 |
14/09/2016 | 2,652.50p | 2,750.00p | 2,600.00p | 2,695.00p | 7765 |
13/09/2016 | 2,810.00p | 2,837.50p | 2,640.00p | 2,640.00p | 7067 |
12/09/2016 | 2,805.00p | 2,880.00p | 2,805.00p | 2,805.00p | 6716 |
09/09/2016 | 2,895.00p | 2,897.50p | 2,852.50p | 2,855.00p | 3388 |
08/09/2016 | 2,967.50p | 2,967.50p | 2,857.50p | 2,912.50p | 7916 |
07/09/2016 | 2,900.00p | 2,920.00p | 2,870.00p | 2,885.00p | 18423 |
06/09/2016 | 2,850.00p | 2,880.00p | 2,842.50p | 2,872.50p | 9794 |
05/09/2016 | 2,837.50p | 2,942.50p | 2,837.50p | 2,880.00p | 70045 |
02/09/2016 | 2,800.00p | 2,877.50p | 2,720.00p | 2,812.50p | 14882 |
01/09/2016 | 2,900.00p | 3,020.00p | 2,765.00p | 2,812.50p | 8750 |
31/08/2016 | 2,957.50p | 2,970.00p | 2,865.00p | 2,970.00p | 8178 |
30/08/2016 | 3,000.00p | 3,000.00p | 2,932.50p | 2,942.50p | 4349 |
26/08/2016 | 2,990.00p | 3,000.00p | 2,985.00p | 2,995.00p | 7475 |
25/08/2016 | 2,990.00p | 2,995.00p | 2,975.00p | 2,987.50p | 55476 |
24/08/2016 | 3,000.00p | 3,000.00p | 2,987.50p | 2,990.00p | 10382 |
23/08/2016 | 2,995.00p | 2,997.50p | 2,980.00p | 2,987.50p | 69287 |
22/08/2016 | 2,982.50p | 3,002.50p | 2,972.50p | 2,995.00p | 4435 |
19/08/2016 | 3,000.00p | 3,000.00p | 2,988.38p | 2,990.00p | 3126 |
18/08/2016 | 2,990.00p | 2,995.00p | 2,982.50p | 2,990.00p | 1515 |
17/08/2016 | 2,990.00p | 2,997.50p | 2,985.00p | 2,995.00p | 1210 |
16/08/2016 | 2,992.50p | 3,000.00p | 2,987.50p | 2,990.00p | 201266 |
15/08/2016 | 3,050.00p | 3,050.00p | 2,985.00p | 2,997.50p | 49366 |
12/08/2016 | 3,000.00p | 3,007.50p | 2,932.50p | 2,997.50p | 336710 |
11/08/2016 | 3,000.00p | 3,000.00p | 2,952.50p | 3,000.00p | 107257 |
10/08/2016 | 2,950.00p | 3,000.00p | 2,930.00p | 2,992.50p | 1353 |
09/08/2016 | 2,867.50p | 2,950.00p | 2,860.00p | 2,937.50p | 24836 |
08/08/2016 | 2,915.00p | 2,920.00p | 2,824.75p | 2,882.50p | 3234 |
05/08/2016 | 2,937.50p | 2,937.50p | 2,850.00p | 2,890.00p | 5079 |
04/08/2016 | 2,950.00p | 2,950.00p | 2,842.50p | 2,910.00p | 4876 |
03/08/2016 | 2,980.00p | 2,990.00p | 2,882.50p | 2,967.50p | 1552 |
02/08/2016 | 2,982.50p | 3,000.00p | 2,945.00p | 2,990.00p | 1974 |
01/08/2016 | 2,982.50p | 3,000.00p | 2,970.00p | 2,992.50p | 2333 |
29/07/2016 | 3,000.00p | 3,000.00p | 2,947.50p | 3,000.00p | 8599 |
28/07/2016 | 3,000.00p | 3,000.00p | 2,982.50p | 2,997.50p | 2157 |
27/07/2016 | 2,910.00p | 3,000.00p | 2,910.00p | 3,000.00p | 3908 |
26/07/2016 | 2,955.00p | 2,955.00p | 2,857.50p | 2,887.50p | 1051 |
25/07/2016 | 2,990.00p | 2,997.50p | 2,950.00p | 2,957.50p | 1917 |
22/07/2016 | 3,000.00p | 3,020.00p | 2,995.00p | 3,000.00p | 6647 |
21/07/2016 | 2,960.00p | 3,047.50p | 2,960.00p | 3,000.00p | 11193 |
20/07/2016 | 2,877.50p | 2,980.00p | 2,872.50p | 2,880.00p | 556139 |
19/07/2016 | 2,950.00p | 2,950.00p | 2,812.50p | 2,885.00p | 5293 |
18/07/2016 | 2,970.00p | 2,970.00p | 2,870.00p | 2,900.00p | 2447 |
15/07/2016 | 3,002.50p | 3,010.00p | 2,950.00p | 3,000.00p | 1061 |
14/07/2016 | 3,077.50p | 3,077.50p | 2,997.50p | 2,997.50p | 26919 |
13/07/2016 | 3,110.00p | 3,110.00p | 2,982.50p | 2,985.00p | 1736 |
12/07/2016 | 3,100.00p | 3,111.87p | 3,040.00p | 3,070.00p | 13054 |
11/07/2016 | 3,060.00p | 3,075.00p | 3,032.50p | 3,075.00p | 4247 |
08/07/2016 | 3,017.50p | 3,017.50p | 2,982.50p | 3,005.00p | 1381 |
07/07/2016 | 2,950.00p | 3,017.50p | 2,950.00p | 3,000.00p | 81126 |
06/07/2016 | 3,000.00p | 3,000.00p | 2,860.00p | 2,947.50p | 2184 |
05/07/2016 | 3,100.00p | 3,100.00p | 2,900.00p | 2,900.00p | 4534 |
04/07/2016 | 3,050.00p | 3,052.50p | 3,040.00p | 3,042.50p | 2534 |
01/07/2016 | 3,100.00p | 3,100.00p | 3,037.50p | 3,047.50p | 2706 |
30/06/2016 | 3,100.00p | 3,100.00p | 3,010.00p | 3,040.00p | 6861 |
29/06/2016 | 2,772.50p | 3,045.00p | 2,772.50p | 3,045.00p | 4594 |
28/06/2016 | 2,640.00p | 2,710.00p | 2,640.00p | 2,710.00p | 3106 |
27/06/2016 | 2,752.50p | 2,752.50p | 2,620.00p | 2,620.00p | 4776 |
24/06/2016 | 2,660.00p | 2,700.00p | 2,615.00p | 2,657.50p | 3348 |
23/06/2016 | 2,700.00p | 2,745.00p | 2,672.50p | 2,720.00p | 4143 |
22/06/2016 | 2,740.00p | 2,772.50p | 2,698.20p | 2,710.00p | 3563 |
21/06/2016 | 2,890.00p | 2,890.00p | 2,737.50p | 2,752.50p | 3413 |
20/06/2016 | 2,780.00p | 2,807.50p | 2,742.50p | 2,742.50p | 5550 |
17/06/2016 | 2,872.50p | 2,872.50p | 2,700.00p | 2,700.00p | 117706 |
16/06/2016 | 2,940.00p | 2,940.00p | 2,800.00p | 2,800.00p | 15451 |
15/06/2016 | 3,002.50p | 3,002.50p | 2,902.50p | 2,907.50p | 15513 |
14/06/2016 | 3,002.50p | 3,002.50p | 2,970.00p | 2,970.00p | 7565 |
13/06/2016 | 3,020.00p | 3,087.50p | 2,975.00p | 2,982.50p | 6182 |
10/06/2016 | 3,200.00p | 3,200.00p | 3,080.00p | 3,080.00p | 6402 |
09/06/2016 | 3,220.00p | 3,240.00p | 3,120.00p | 3,130.00p | 8148 |
08/06/2016 | 3,300.00p | 3,300.00p | 3,220.00p | 3,240.00p | 14194 |
07/06/2016 | 3,215.00p | 3,252.50p | 3,215.00p | 3,250.00p | 7033 |
06/06/2016 | 3,245.00p | 3,265.00p | 3,202.50p | 3,217.50p | 7393 |
03/06/2016 | 3,230.00p | 3,380.00p | 3,230.00p | 3,245.00p | 17445 |
02/06/2016 | 3,220.00p | 3,275.00p | 3,220.00p | 3,257.50p | 8586 |
01/06/2016 | 3,230.00p | 3,252.50p | 3,230.00p | 3,250.00p | 2864 |
31/05/2016 | 3,220.00p | 3,255.00p | 3,220.00p | 3,247.50p | 89537 |
27/05/2016 | 3,290.00p | 3,290.00p | 3,215.00p | 3,230.00p | 7190 |
26/05/2016 | 3,280.00p | 3,320.00p | 3,200.00p | 3,220.00p | 24113 |
25/05/2016 | 3,262.50p | 3,305.00p | 3,262.50p | 3,300.00p | 12309 |
24/05/2016 | 3,265.00p | 3,282.50p | 3,252.50p | 3,267.50p | 5620 |
23/05/2016 | 3,270.00p | 3,280.00p | 3,220.80p | 3,265.00p | 2587 |
20/05/2016 | 3,200.00p | 3,277.50p | 3,200.00p | 3,250.00p | 5184 |
19/05/2016 | 3,235.00p | 3,235.00p | 3,180.00p | 3,220.00p | 6430 |
18/05/2016 | 3,170.00p | 3,240.00p | 3,170.00p | 3,235.00p | 5974 |
17/05/2016 | 3,250.00p | 3,250.00p | 3,190.00p | 3,205.00p | 15834 |
16/05/2016 | 3,165.00p | 3,185.00p | 3,160.00p | 3,182.50p | 15307 |
13/05/2016 | 3,180.00p | 3,272.50p | 3,102.50p | 3,160.00p | 51917 |
12/05/2016 | 3,157.50p | 3,180.00p | 3,142.50p | 3,150.00p | 2885 |
11/05/2016 | 3,117.50p | 3,140.00p | 3,095.00p | 3,137.50p | 7484 |
10/05/2016 | 3,085.00p | 3,090.00p | 3,082.50p | 3,087.50p | 1819 |
09/05/2016 | 3,080.00p | 3,132.50p | 3,060.00p | 3,060.00p | 5918 |
06/05/2016 | 2,997.50p | 3,070.00p | 2,982.50p | 3,055.00p | 46735 |
05/05/2016 | 3,020.00p | 3,030.00p | 3,012.50p | 3,020.00p | 2626 |
04/05/2016 | 3,012.50p | 3,012.50p | 2,970.00p | 2,992.50p | 3555 |
03/05/2016 | 3,040.00p | 3,040.00p | 2,980.00p | 3,000.00p | 4577 |
29/04/2016 | 3,000.00p | 3,032.50p | 2,972.50p | 3,012.50p | 7697 |
28/04/2016 | 3,000.00p | 3,040.00p | 2,970.00p | 3,000.00p | 9442 |
27/04/2016 | 2,850.00p | 2,995.00p | 2,827.50p | 2,982.50p | 15937 |
26/04/2016 | 2,770.00p | 2,837.50p | 2,747.50p | 2,812.50p | 5514 |
25/04/2016 | 2,857.50p | 2,857.50p | 2,725.00p | 2,770.00p | 2268 |
22/04/2016 | 2,730.00p | 2,785.00p | 2,700.00p | 2,725.00p | 6474 |
21/04/2016 | 2,720.00p | 2,811.25p | 2,700.00p | 2,725.00p | 11257 |
20/04/2016 | 2,680.00p | 2,721.51p | 2,593.88p | 2,707.50p | 9499 |
19/04/2016 | 2,510.00p | 2,686.75p | 2,510.00p | 2,675.00p | 81776 |
18/04/2016 | 2,510.00p | 2,510.00p | 2,398.30p | 2,500.00p | 4317 |
15/04/2016 | 2,400.00p | 2,470.00p | 2,366.25p | 2,432.50p | 10176 |
14/04/2016 | 2,450.00p | 2,467.50p | 2,330.00p | 2,467.50p | 5427 |
13/04/2016 | 2,250.00p | 2,400.00p | 2,250.00p | 2,372.50p | 6919 |
12/04/2016 | 2,127.50p | 2,275.00p | 2,110.00p | 2,212.50p | 4082 |
11/04/2016 | 2,132.50p | 2,300.00p | 2,117.50p | 2,167.50p | 2607 |
*Close Price adjusted for both dividends and splits