Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/05/2017 | 1,005.00p | 1,005.00p | 991.50p | 996.50p | 37282 |
22/05/2017 | 1,010.00p | 1,015.00p | 988.50p | 1,004.00p | 39534 |
19/05/2017 | 1,033.00p | 1,033.00p | 995.50p | 1,009.00p | 60218 |
18/05/2017 | 998.00p | 1,015.00p | 993.08p | 1,015.00p | 22329 |
17/05/2017 | 1,002.00p | 1,007.04p | 990.00p | 1,005.00p | 37643 |
16/05/2017 | 1,006.00p | 1,007.50p | 997.40p | 1,003.00p | 173558 |
15/05/2017 | 1,016.00p | 1,016.00p | 1,003.72p | 1,005.00p | 213678 |
12/05/2017 | 1,003.00p | 1,008.00p | 993.50p | 1,002.00p | 24408 |
11/05/2017 | 1,029.00p | 1,035.00p | 1,009.00p | 1,018.00p | 19980 |
10/05/2017 | 1,026.00p | 1,053.00p | 1,022.50p | 1,035.00p | 20034 |
09/05/2017 | 1,020.00p | 1,037.00p | 1,008.00p | 1,026.00p | 29011 |
08/05/2017 | 1,041.00p | 1,041.00p | 1,021.25p | 1,030.00p | 69245 |
05/05/2017 | 1,045.00p | 1,055.00p | 1,040.00p | 1,045.00p | 61447 |
04/05/2017 | 1,031.00p | 1,053.20p | 1,030.00p | 1,047.00p | 54932 |
03/05/2017 | 1,006.00p | 1,051.00p | 990.76p | 1,048.00p | 49747 |
02/05/2017 | 1,013.00p | 1,020.00p | 1,010.00p | 1,014.00p | 36292 |
28/04/2017 | 1,018.00p | 1,027.00p | 1,006.00p | 1,017.00p | 35086 |
27/04/2017 | 1,014.00p | 1,024.00p | 995.00p | 1,021.00p | 19198 |
26/04/2017 | 991.50p | 1,019.00p | 967.00p | 1,019.00p | 49447 |
25/04/2017 | 1,037.00p | 1,037.00p | 1,012.00p | 1,016.00p | 6568 |
24/04/2017 | 1,024.00p | 1,032.00p | 991.00p | 1,016.00p | 19334 |
21/04/2017 | 1,017.00p | 1,025.00p | 1,001.00p | 1,023.00p | 97190 |
20/04/2017 | 1,083.00p | 1,083.00p | 1,013.00p | 1,021.00p | 70968 |
19/04/2017 | 1,050.00p | 1,073.00p | 1,039.00p | 1,059.00p | 32662 |
18/04/2017 | 1,060.00p | 1,078.00p | 1,032.00p | 1,050.00p | 22504 |
13/04/2017 | 1,075.00p | 1,081.00p | 1,035.00p | 1,059.00p | 34479 |
12/04/2017 | 1,098.00p | 1,098.00p | 1,070.00p | 1,088.00p | 33346 |
11/04/2017 | 1,079.00p | 1,090.00p | 1,069.00p | 1,078.00p | 29845 |
10/04/2017 | 1,079.00p | 1,084.00p | 1,064.00p | 1,074.00p | 19469 |
07/04/2017 | 1,081.00p | 1,081.00p | 1,057.00p | 1,075.00p | 332095 |
06/04/2017 | 1,066.00p | 1,072.00p | 1,041.00p | 1,071.00p | 29570 |
05/04/2017 | 1,078.00p | 1,081.00p | 1,035.00p | 1,050.00p | 97558 |
04/04/2017 | 1,040.00p | 1,063.60p | 1,040.00p | 1,057.00p | 115990 |
03/04/2017 | 1,002.00p | 1,054.00p | 1,002.00p | 1,048.00p | 53654 |
31/03/2017 | 1,039.00p | 1,039.00p | 991.00p | 1,025.00p | 62346 |
30/03/2017 | 1,041.00p | 1,041.68p | 1,016.00p | 1,028.00p | 24870 |
29/03/2017 | 1,000.00p | 1,042.00p | 1,000.00p | 1,029.00p | 35043 |
28/03/2017 | 990.50p | 1,025.00p | 983.50p | 1,025.00p | 26226 |
27/03/2017 | 971.50p | 1,015.00p | 970.12p | 1,015.00p | 16925 |
24/03/2017 | 1,000.00p | 1,009.00p | 951.00p | 998.00p | 113075 |
23/03/2017 | 1,003.00p | 1,016.00p | 970.25p | 986.00p | 226481 |
22/03/2017 | 982.50p | 996.00p | 980.00p | 988.50p | 24161 |
21/03/2017 | 1,002.00p | 1,009.00p | 978.50p | 983.50p | 15429 |
20/03/2017 | 1,007.00p | 1,007.00p | 974.00p | 1,000.00p | 23659 |
17/03/2017 | 993.50p | 1,014.50p | 934.50p | 976.50p | 106096 |
16/03/2017 | 959.00p | 991.00p | 948.00p | 991.00p | 18431 |
15/03/2017 | 1,000.00p | 1,000.00p | 924.50p | 982.50p | 40862 |
14/03/2017 | 986.50p | 995.00p | 966.50p | 984.00p | 23364 |
13/03/2017 | 980.50p | 992.65p | 977.50p | 990.50p | 17954 |
10/03/2017 | 991.00p | 996.05p | 984.00p | 994.00p | 15447 |
09/03/2017 | 988.50p | 992.50p | 975.00p | 992.50p | 22876 |
08/03/2017 | 987.00p | 995.50p | 957.00p | 992.00p | 12662 |
07/03/2017 | 999.50p | 1,000.00p | 975.50p | 990.00p | 109984 |
06/03/2017 | 978.50p | 994.50p | 961.50p | 983.50p | 200591 |
03/03/2017 | 977.00p | 995.00p | 970.50p | 989.00p | 26294 |
02/03/2017 | 998.50p | 998.50p | 966.50p | 988.50p | 618233 |
01/03/2017 | 974.50p | 994.00p | 961.50p | 975.50p | 23630 |
28/02/2017 | 948.50p | 995.00p | 948.50p | 975.00p | 20410 |
27/02/2017 | 981.00p | 995.00p | 966.50p | 966.50p | 31032 |
24/02/2017 | 969.00p | 976.00p | 953.50p | 963.00p | 15925 |
23/02/2017 | 975.00p | 984.94p | 960.50p | 965.00p | 19466 |
22/02/2017 | 995.00p | 995.00p | 957.00p | 976.00p | 32665 |
21/02/2017 | 983.00p | 985.00p | 959.00p | 982.00p | 15961 |
20/02/2017 | 968.50p | 979.50p | 952.00p | 973.50p | 14737 |
17/02/2017 | 983.50p | 983.50p | 931.50p | 983.50p | 40900 |
16/02/2017 | 1,018.00p | 1,018.00p | 953.50p | 965.00p | 44616 |
15/02/2017 | 1,013.00p | 1,013.00p | 990.00p | 1,000.00p | 18621 |
14/02/2017 | 994.00p | 995.00p | 980.50p | 993.00p | 16484 |
13/02/2017 | 993.50p | 996.00p | 983.50p | 994.00p | 16039 |
10/02/2017 | 999.50p | 1,013.00p | 978.50p | 997.00p | 14161 |
09/02/2017 | 991.50p | 1,000.00p | 981.00p | 991.00p | 16532 |
08/02/2017 | 1,012.00p | 1,012.00p | 997.50p | 1,000.00p | 33363 |
07/02/2017 | 1,022.00p | 1,025.00p | 985.00p | 1,012.00p | 36290 |
06/02/2017 | 1,018.00p | 1,019.40p | 971.00p | 1,015.00p | 24097 |
03/02/2017 | 987.50p | 1,007.00p | 961.50p | 1,007.00p | 19330 |
02/02/2017 | 980.50p | 987.05p | 972.00p | 978.00p | 25156 |
01/02/2017 | 981.00p | 981.50p | 959.00p | 977.50p | 33459 |
31/01/2017 | 940.50p | 966.50p | 940.50p | 961.50p | 24170 |
30/01/2017 | 963.00p | 970.50p | 943.50p | 951.50p | 19110 |
27/01/2017 | 937.00p | 974.00p | 937.00p | 967.50p | 62615 |
26/01/2017 | 950.00p | 965.04p | 941.50p | 960.00p | 28578 |
25/01/2017 | 967.50p | 968.00p | 938.50p | 944.00p | 13528 |
24/01/2017 | 981.00p | 981.00p | 955.00p | 965.00p | 9491 |
23/01/2017 | 965.00p | 970.00p | 952.50p | 970.00p | 24574 |
20/01/2017 | 970.00p | 970.00p | 936.00p | 962.50p | 14300 |
19/01/2017 | 957.00p | 967.00p | 955.40p | 967.00p | 14188 |
18/01/2017 | 950.00p | 973.50p | 950.00p | 964.00p | 53461 |
17/01/2017 | 972.00p | 973.50p | 956.00p | 973.50p | 29937 |
16/01/2017 | 939.00p | 969.50p | 939.00p | 966.50p | 27174 |
13/01/2017 | 956.50p | 964.44p | 952.00p | 961.50p | 77286 |
12/01/2017 | 937.00p | 969.97p | 937.00p | 958.50p | 32161 |
11/01/2017 | 967.00p | 977.50p | 952.00p | 960.00p | 39770 |
10/01/2017 | 962.00p | 972.00p | 956.67p | 970.00p | 32069 |
09/01/2017 | 945.50p | 975.00p | 939.00p | 964.00p | 34074 |
06/01/2017 | 969.50p | 989.50p | 942.63p | 969.00p | 66109 |
05/01/2017 | 1,010.00p | 1,010.00p | 959.00p | 966.00p | 55013 |
04/01/2017 | 1,046.00p | 1,051.00p | 1,020.00p | 1,028.00p | 101377 |
03/01/2017 | 985.00p | 1,041.00p | 985.00p | 1,027.00p | 63585 |
30/12/2016 | 985.00p | 1,015.00p | 985.00p | 1,006.00p | 16644 |
29/12/2016 | 997.00p | 1,001.65p | 976.00p | 992.00p | 25235 |
28/12/2016 | 994.00p | 997.27p | 971.00p | 993.50p | 57256 |
23/12/2016 | 939.50p | 967.93p | 936.01p | 965.00p | 30817 |
22/12/2016 | 954.00p | 954.00p | 925.00p | 946.00p | 28727 |
21/12/2016 | 924.50p | 939.00p | 900.00p | 932.50p | 37965 |
20/12/2016 | 932.50p | 945.65p | 910.50p | 922.00p | 33421 |
19/12/2016 | 922.00p | 956.50p | 903.50p | 926.50p | 34998 |
16/12/2016 | 931.50p | 950.50p | 900.00p | 945.00p | 121062 |
15/12/2016 | 885.00p | 921.50p | 878.50p | 910.50p | 92644 |
14/12/2016 | 880.00p | 894.00p | 856.30p | 879.00p | 78283 |
13/12/2016 | 915.00p | 920.00p | 874.00p | 874.00p | 48556 |
12/12/2016 | 908.00p | 941.50p | 904.00p | 904.00p | 26393 |
09/12/2016 | 928.50p | 946.56p | 924.10p | 926.00p | 10673 |
08/12/2016 | 939.00p | 970.00p | 932.00p | 932.00p | 66224 |
07/12/2016 | 937.50p | 955.50p | 883.13p | 944.00p | 76777 |
06/12/2016 | 1,004.00p | 1,014.00p | 954.00p | 957.50p | 23276 |
05/12/2016 | 1,005.00p | 1,011.00p | 968.50p | 981.00p | 26117 |
02/12/2016 | 1,013.00p | 1,013.00p | 979.00p | 981.50p | 16192 |
01/12/2016 | 993.50p | 1,005.36p | 975.00p | 991.00p | 37994 |
30/11/2016 | 1,034.00p | 1,041.00p | 997.50p | 997.50p | 41919 |
29/11/2016 | 1,042.00p | 1,056.00p | 1,006.00p | 1,010.00p | 29664 |
28/11/2016 | 1,057.00p | 1,077.50p | 1,011.00p | 1,018.00p | 42567 |
25/11/2016 | 1,065.00p | 1,065.00p | 1,027.00p | 1,035.00p | 18715 |
24/11/2016 | 1,052.00p | 1,069.65p | 1,040.00p | 1,040.00p | 44237 |
23/11/2016 | 1,104.00p | 1,104.00p | 1,029.00p | 1,040.00p | 28584 |
22/11/2016 | 1,080.00p | 1,094.00p | 1,070.00p | 1,080.00p | 31432 |
21/11/2016 | 1,069.00p | 1,082.00p | 1,064.00p | 1,080.00p | 30248 |
18/11/2016 | 1,065.00p | 1,083.00p | 1,060.92p | 1,070.00p | 8324 |
17/11/2016 | 1,067.00p | 1,104.00p | 1,067.00p | 1,076.00p | 19940 |
16/11/2016 | 1,094.00p | 1,094.00p | 1,067.00p | 1,075.00p | 20198 |
15/11/2016 | 1,067.00p | 1,095.00p | 1,063.00p | 1,068.00p | 21502 |
14/11/2016 | 1,100.00p | 1,102.00p | 1,066.00p | 1,075.00p | 13266 |
11/11/2016 | 1,113.00p | 1,113.00p | 1,070.00p | 1,075.00p | 28784 |
10/11/2016 | 1,107.00p | 1,114.00p | 1,080.00p | 1,087.00p | 24793 |
09/11/2016 | 1,074.00p | 1,102.00p | 1,052.00p | 1,084.00p | 22345 |
08/11/2016 | 1,110.00p | 1,113.00p | 1,084.00p | 1,090.00p | 174894 |
07/11/2016 | 1,089.00p | 1,121.00p | 1,088.30p | 1,097.00p | 32784 |
04/11/2016 | 1,090.00p | 1,113.00p | 1,060.00p | 1,089.00p | 141388 |
03/11/2016 | 1,063.00p | 1,139.00p | 1,063.00p | 1,100.00p | 43817 |
02/11/2016 | 1,052.00p | 1,089.00p | 1,052.00p | 1,084.00p | 27942 |
01/11/2016 | 1,077.00p | 1,093.00p | 1,060.00p | 1,071.00p | 21217 |
31/10/2016 | 1,058.00p | 1,100.00p | 1,056.00p | 1,075.00p | 55212 |
28/10/2016 | 1,084.00p | 1,091.00p | 1,052.00p | 1,078.00p | 41414 |
27/10/2016 | 1,103.00p | 1,114.00p | 1,082.96p | 1,084.00p | 31861 |
26/10/2016 | 1,100.00p | 1,107.00p | 1,095.92p | 1,104.00p | 60659 |
25/10/2016 | 1,124.00p | 1,124.00p | 1,063.96p | 1,095.00p | 33954 |
24/10/2016 | 1,093.00p | 1,122.00p | 1,093.00p | 1,098.00p | 33057 |
21/10/2016 | 1,124.00p | 1,124.00p | 1,098.00p | 1,100.00p | 20573 |
20/10/2016 | 1,061.00p | 1,102.00p | 1,061.00p | 1,100.00p | 92895 |
19/10/2016 | 1,080.00p | 1,107.00p | 1,070.00p | 1,092.00p | 18238 |
18/10/2016 | 1,067.00p | 1,112.00p | 1,067.00p | 1,097.00p | 224912 |
17/10/2016 | 1,120.00p | 1,152.34p | 1,083.00p | 1,100.00p | 64981 |
14/10/2016 | 1,087.00p | 1,168.00p | 1,043.00p | 1,168.00p | 161632 |
13/10/2016 | 1,034.00p | 1,100.00p | 1,032.00p | 1,057.00p | 44380 |
12/10/2016 | 1,012.00p | 1,053.00p | 1,012.00p | 1,038.00p | 27971 |
11/10/2016 | 1,043.00p | 1,060.00p | 1,000.71p | 1,040.00p | 36106 |
10/10/2016 | 1,040.00p | 1,060.00p | 1,009.00p | 1,009.00p | 38792 |
07/10/2016 | 1,004.00p | 1,051.00p | 962.50p | 1,049.00p | 97780 |
06/10/2016 | 1,043.00p | 1,084.09p | 1,002.61p | 1,020.00p | 55139 |
05/10/2016 | 1,098.00p | 1,102.00p | 1,039.00p | 1,044.00p | 37424 |
04/10/2016 | 1,050.00p | 1,176.51p | 1,050.00p | 1,113.00p | 74923 |
03/10/2016 | 1,015.00p | 1,103.00p | 1,015.00p | 1,069.00p | 30212 |
30/09/2016 | 1,024.00p | 1,050.00p | 1,010.00p | 1,032.00p | 32127 |
29/09/2016 | 1,046.00p | 1,050.00p | 1,016.00p | 1,049.00p | 20368 |
28/09/2016 | 1,041.00p | 1,056.50p | 1,000.25p | 1,021.00p | 32600 |
27/09/2016 | 993.50p | 1,036.00p | 993.50p | 1,008.00p | 25035 |
26/09/2016 | 993.50p | 1,028.00p | 990.00p | 1,020.00p | 41108 |
23/09/2016 | 1,044.00p | 1,044.00p | 978.04p | 1,016.00p | 31583 |
22/09/2016 | 1,051.00p | 1,056.32p | 1,000.25p | 1,024.00p | 36104 |
21/09/2016 | 1,008.00p | 1,044.00p | 1,008.00p | 1,020.00p | 225777 |
20/09/2016 | 1,008.00p | 1,025.00p | 1,000.00p | 1,009.00p | 15715 |
19/09/2016 | 1,054.00p | 1,061.88p | 990.00p | 997.50p | 45740 |
16/09/2016 | 977.50p | 1,049.00p | 977.50p | 1,039.00p | 94693 |
15/09/2016 | 985.50p | 1,009.00p | 985.50p | 1,002.00p | 31619 |
14/09/2016 | 1,025.00p | 1,043.48p | 988.02p | 989.00p | 46808 |
13/09/2016 | 1,003.00p | 1,040.00p | 994.13p | 1,040.00p | 36159 |
12/09/2016 | 1,012.00p | 1,034.63p | 995.00p | 1,007.00p | 15152 |
09/09/2016 | 1,015.00p | 1,071.70p | 1,011.00p | 1,015.00p | 18665 |
08/09/2016 | 1,015.00p | 1,050.00p | 1,000.00p | 1,044.00p | 48597 |
07/09/2016 | 1,015.00p | 1,023.00p | 1,009.00p | 1,011.00p | 17338 |
06/09/2016 | 1,016.00p | 1,029.00p | 996.00p | 1,029.00p | 15969 |
05/09/2016 | 1,015.00p | 1,051.20p | 1,012.00p | 1,027.00p | 16327 |
02/09/2016 | 1,001.00p | 1,053.00p | 999.20p | 1,021.00p | 61068 |
01/09/2016 | 980.50p | 1,050.00p | 979.00p | 1,021.00p | 33301 |
31/08/2016 | 984.00p | 993.00p | 970.50p | 980.00p | 22774 |
30/08/2016 | 989.00p | 995.50p | 970.00p | 991.00p | 18108 |
26/08/2016 | 988.00p | 1,001.00p | 972.00p | 992.50p | 13712 |
25/08/2016 | 1,013.00p | 1,017.00p | 978.50p | 995.50p | 41726 |
24/08/2016 | 997.50p | 1,020.00p | 997.00p | 1,020.00p | 28525 |
23/08/2016 | 1,021.00p | 1,021.90p | 979.50p | 1,000.00p | 95989 |
22/08/2016 | 986.50p | 1,002.00p | 974.00p | 996.50p | 27599 |
19/08/2016 | 972.50p | 1,012.00p | 972.00p | 1,005.00p | 28246 |
18/08/2016 | 967.50p | 1,000.00p | 960.00p | 979.00p | 28661 |
17/08/2016 | 972.00p | 1,005.00p | 969.50p | 976.50p | 36899 |
16/08/2016 | 1,010.00p | 1,045.00p | 964.00p | 964.00p | 51894 |
15/08/2016 | 1,010.00p | 1,010.00p | 984.00p | 984.50p | 25734 |
12/08/2016 | 1,005.00p | 1,050.00p | 980.50p | 991.00p | 36728 |
11/08/2016 | 961.00p | 1,048.00p | 954.50p | 1,030.00p | 71983 |
10/08/2016 | 1,005.00p | 1,027.60p | 975.00p | 986.00p | 38201 |
09/08/2016 | 1,003.00p | 1,020.00p | 975.00p | 992.50p | 39357 |
08/08/2016 | 984.00p | 1,048.00p | 984.00p | 1,025.00p | 35877 |
*Close Price adjusted for both dividends and splits