Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/01/2017 | 7,740.37p | 7,740.37p | 6,625.75p | 6,708.32p | 1413 |
18/01/2017 | 6,708.32p | 7,740.37p | 6,671.16p | 7,740.37p | 2758 |
17/01/2017 | 6,708.32p | 7,067.47p | 6,671.16p | 6,708.32p | 898 |
16/01/2017 | 7,740.37p | 8,256.39p | 5,779.47p | 6,708.32p | 1990 |
13/01/2017 | 8,256.39p | 8,256.39p | 7,536.02p | 7,740.37p | 551 |
12/01/2017 | 7,740.37p | 9,288.44p | 7,740.37p | 8,256.39p | 292 |
11/01/2017 | 8,256.39p | 8,421.52p | 7,740.37p | 7,740.37p | 595 |
10/01/2017 | 8,772.42p | 8,772.42p | 7,864.21p | 8,256.39p | 1426 |
09/01/2017 | 8,256.39p | 8,462.80p | 8,083.01p | 8,256.39p | 367 |
06/01/2017 | 7,740.37p | 8,607.29p | 7,740.37p | 8,256.39p | 605 |
05/01/2017 | 7,740.37p | 9,288.44p | 7,740.37p | 7,740.37p | 774 |
04/01/2017 | 9,288.44p | 9,288.44p | 7,430.75p | 7,740.37p | 1031 |
03/01/2017 | 9,288.44p | 9,358.62p | 8,175.89p | 8,772.42p | 1113 |
30/12/2016 | 9,804.47p | 9,804.47p | 9,234.77p | 9,288.44p | 194 |
29/12/2016 | 9,288.44p | 10,320.49p | 9,288.44p | 9,804.47p | 142 |
28/12/2016 | 9,288.44p | 10,320.49p | 9,288.44p | 9,804.47p | 402 |
23/12/2016 | 8,772.42p | 9,701.26p | 8,772.42p | 9,288.44p | 456 |
22/12/2016 | 9,288.44p | 10,836.51p | 8,772.42p | 8,772.42p | 812 |
21/12/2016 | 9,288.44p | 10,320.49p | 8,772.42p | 8,772.42p | 1111 |
20/12/2016 | 9,288.44p | 9,546.45p | 8,487.57p | 8,772.42p | 507 |
19/12/2016 | 8,772.42p | 9,701.26p | 7,794.03p | 8,772.42p | 1643 |
16/12/2016 | 10,320.49p | 10,950.04p | 8,627.93p | 8,772.42p | 3101 |
15/12/2016 | 11,352.54p | 11,641.51p | 10,681.71p | 10,836.51p | 657 |
14/12/2016 | 10,836.51p | 12,178.18p | 10,444.34p | 11,352.54p | 2084 |
13/12/2016 | 14,964.71p | 14,964.71p | 10,320.49p | 10,836.51p | 6017 |
12/12/2016 | 17,544.83p | 19,557.33p | 16,512.79p | 19,092.91p | 326 |
09/12/2016 | 18,060.86p | 18,556.24p | 16,512.79p | 17,544.83p | 529 |
08/12/2016 | 18,576.88p | 18,576.88p | 17,544.83p | 18,060.86p | 217 |
07/12/2016 | 19,092.91p | 19,113.55p | 17,544.83p | 18,576.88p | 1015 |
06/12/2016 | 19,608.93p | 19,701.82p | 18,576.88p | 19,092.91p | 452 |
05/12/2016 | 19,608.93p | 20,228.16p | 19,093.11p | 19,608.93p | 89 |
02/12/2016 | 20,640.98p | 20,640.98p | 19,094.97p | 19,608.93p | 418 |
01/12/2016 | 20,640.98p | 21,126.04p | 19,714.20p | 20,640.98p | 331 |
30/11/2016 | 22,189.05p | 22,189.05p | 19,714.20p | 20,640.98p | 536 |
29/11/2016 | 22,189.05p | 22,189.05p | 21,260.21p | 21,673.03p | 281 |
28/11/2016 | 21,157.01p | 22,453.26p | 20,640.98p | 21,673.03p | 261 |
25/11/2016 | 23,221.10p | 23,221.10p | 19,608.93p | 21,157.01p | 957 |
24/11/2016 | 22,189.05p | 22,496.60p | 20,640.98p | 21,157.01p | 619 |
23/11/2016 | 22,189.05p | 22,546.14p | 22,065.41p | 22,189.05p | 185 |
22/11/2016 | 22,705.08p | 23,220.90p | 22,189.05p | 22,189.05p | 288 |
21/11/2016 | 24,253.15p | 24,253.15p | 22,343.86p | 22,705.08p | 199 |
18/11/2016 | 24,253.15p | 24,562.77p | 23,066.29p | 23,221.10p | 207 |
17/11/2016 | 24,253.15p | 24,449.24p | 23,377.97p | 23,737.13p | 286 |
16/11/2016 | 23,221.10p | 23,735.06p | 23,221.10p | 23,221.10p | 169 |
15/11/2016 | 23,221.10p | 23,737.13p | 22,956.90p | 23,221.10p | 232 |
14/11/2016 | 22,189.05p | 23,576.95p | 21,673.03p | 23,221.10p | 462 |
11/11/2016 | 22,189.05p | 22,773.19p | 22,189.05p | 22,189.05p | 369 |
10/11/2016 | 21,673.03p | 22,729.85p | 21,673.03p | 22,189.05p | 305 |
09/11/2016 | 21,673.03p | 22,178.73p | 20,643.04p | 21,673.03p | 302 |
08/11/2016 | 22,189.05p | 22,733.98p | 22,189.05p | 22,189.05p | 627 |
07/11/2016 | 22,189.05p | 22,684.44p | 22,034.25p | 22,189.05p | 105 |
04/11/2016 | 22,705.08p | 23,144.73p | 21,384.05p | 22,189.05p | 411 |
03/11/2016 | 22,189.05p | 23,115.83p | 21,920.72p | 22,705.08p | 177 |
02/11/2016 | 22,189.05p | 22,684.23p | 22,003.29p | 22,189.05p | 332 |
01/11/2016 | 22,189.05p | 23,134.41p | 22,189.05p | 22,189.05p | 201 |
31/10/2016 | 22,705.08p | 23,375.91p | 21,673.03p | 22,189.05p | 223 |
28/10/2016 | 23,221.10p | 23,510.08p | 22,191.12p | 22,705.08p | 309 |
27/10/2016 | 22,189.05p | 23,737.13p | 22,189.05p | 23,221.10p | 274 |
26/10/2016 | 23,221.10p | 24,769.18p | 22,044.57p | 22,189.05p | 366 |
25/10/2016 | 23,737.13p | 24,552.45p | 23,022.95p | 23,221.10p | 313 |
24/10/2016 | 23,737.13p | 25,594.82p | 23,274.77p | 23,737.13p | 596 |
21/10/2016 | 22,189.05p | 24,457.50p | 22,189.05p | 23,737.13p | 403 |
20/10/2016 | 21,673.03p | 22,705.08p | 21,673.03p | 22,189.05p | 216 |
19/10/2016 | 22,189.05p | 22,705.08p | 22,034.25p | 22,189.05p | 573 |
18/10/2016 | 22,705.08p | 23,530.72p | 21,373.74p | 22,189.05p | 774 |
17/10/2016 | 24,253.15p | 24,253.15p | 22,085.85p | 22,705.08p | 462 |
14/10/2016 | 24,253.15p | 24,746.47p | 23,221.10p | 24,253.15p | 338 |
13/10/2016 | 24,253.15p | 25,043.70p | 24,073.57p | 24,253.15p | 459 |
12/10/2016 | 26,317.25p | 26,523.66p | 23,737.13p | 24,253.15p | 1420 |
11/10/2016 | 22,189.05p | 26,833.27p | 22,189.05p | 26,317.25p | 3123 |
10/10/2016 | 22,189.05p | 23,324.10p | 22,189.05p | 22,189.05p | 739 |
07/10/2016 | 23,221.10p | 23,528.65p | 21,881.50p | 22,189.05p | 606 |
06/10/2016 | 22,705.08p | 23,565.81p | 21,776.23p | 23,221.10p | 833 |
05/10/2016 | 23,221.10p | 23,427.31p | 21,900.08p | 22,705.08p | 658 |
04/10/2016 | 22,705.08p | 23,528.65p | 22,044.57p | 23,221.10p | 775 |
03/10/2016 | 23,737.13p | 23,737.13p | 22,200.41p | 22,705.08p | 699 |
30/09/2016 | 24,253.15p | 24,769.18p | 22,230.33p | 23,737.13p | 659 |
29/09/2016 | 27,349.30p | 27,349.30p | 22,449.13p | 24,253.15p | 1377 |
28/09/2016 | 25,285.20p | 25,285.20p | 24,046.74p | 24,253.15p | 467 |
27/09/2016 | 24,253.15p | 26,472.06p | 23,860.97p | 25,285.20p | 993 |
26/09/2016 | 23,221.10p | 24,769.18p | 23,221.10p | 24,253.15p | 1089 |
23/09/2016 | 24,769.18p | 24,769.18p | 22,705.08p | 23,221.10p | 1189 |
22/09/2016 | 29,413.40p | 30,047.08p | 23,809.37p | 24,769.18p | 3529 |
21/09/2016 | 25,285.20p | 26,418.39p | 25,233.80p | 25,801.23p | 698 |
20/09/2016 | 26,833.27p | 27,865.32p | 24,358.42p | 25,285.20p | 1298 |
19/09/2016 | 24,253.15p | 27,378.20p | 23,778.41p | 26,833.27p | 2219 |
16/09/2016 | 25,285.20p | 25,285.20p | 22,250.98p | 24,253.15p | 1737 |
15/09/2016 | 24,253.15p | 26,728.01p | 22,705.08p | 25,285.20p | 1377 |
14/09/2016 | 26,317.25p | 27,658.91p | 23,247.94p | 24,253.15p | 2855 |
13/09/2016 | 25,801.23p | 30,651.65p | 25,801.23p | 26,833.27p | 5048 |
12/09/2016 | 21,157.01p | 27,398.84p | 19,033.05p | 26,317.25p | 7192 |
09/09/2016 | 21,673.03p | 21,673.03p | 19,055.75p | 20,124.96p | 2343 |
08/09/2016 | 22,705.08p | 23,737.13p | 21,055.86p | 21,673.03p | 2419 |
07/09/2016 | 23,221.10p | 24,769.18p | 19,774.06p | 22,705.08p | 4574 |
06/09/2016 | 19,608.93p | 25,181.79p | 19,489.21p | 21,157.01p | 7644 |
05/09/2016 | 12,900.61p | 19,608.93p | 12,900.61p | 19,092.91p | 8484 |
02/09/2016 | 12,900.61p | 15,272.26p | 12,386.65p | 12,900.61p | 4279 |
01/09/2016 | 10,836.51p | 10,836.51p | 10,322.55p | 10,836.51p | 297 |
31/08/2016 | 10,836.51p | 10,836.51p | 10,423.69p | 10,836.51p | 210 |
30/08/2016 | 10,836.51p | 10,836.51p | 10,423.69p | 10,836.51p | 194 |
26/08/2016 | 10,836.51p | 10,844.77p | 10,322.55p | 10,836.51p | 265 |
25/08/2016 | 10,320.49p | 10,836.51p | 10,320.49p | 10,836.51p | 720 |
24/08/2016 | 10,836.51p | 10,836.51p | 10,010.88p | 10,320.49p | 248 |
23/08/2016 | 10,836.51p | 10,836.51p | 10,568.39p | 10,836.51p | 135 |
22/08/2016 | 10,836.51p | 10,836.51p | 10,357.64p | 10,836.51p | 314 |
19/08/2016 | 10,836.51p | 10,836.51p | 10,785.12p | 10,836.51p | 34 |
18/08/2016 | 10,836.51p | 11,092.46p | 10,786.98p | 10,836.51p | 100 |
17/08/2016 | 10,836.51p | 12,900.61p | 10,485.62p | 10,836.51p | 321 |
16/08/2016 | 11,868.56p | 11,868.56p | 10,671.39p | 10,836.51p | 422 |
15/08/2016 | 11,868.56p | 12,178.18p | 11,734.40p | 11,868.56p | 384 |
12/08/2016 | 11,868.56p | 12,382.52p | 11,662.15p | 11,868.56p | 317 |
11/08/2016 | 12,384.59p | 13,416.64p | 11,724.08p | 11,868.56p | 914 |
10/08/2016 | 11,868.56p | 12,384.59p | 11,765.36p | 11,868.56p | 836 |
09/08/2016 | 12,384.59p | 12,879.77p | 11,352.54p | 11,868.56p | 1639 |
08/08/2016 | 11,352.54p | 14,448.69p | 10,857.36p | 11,868.56p | 2327 |
05/08/2016 | 10,320.49p | 11,641.51p | 10,012.94p | 11,352.54p | 1230 |
04/08/2016 | 11,352.54p | 11,352.54p | 10,320.49p | 10,320.49p | 1457 |
03/08/2016 | 9,288.44p | 12,136.90p | 8,464.87p | 10,320.49p | 2624 |
02/08/2016 | 8,772.42p | 9,288.44p | 8,256.39p | 9,288.44p | 525 |
01/08/2016 | 8,772.42p | 8,772.42p | 8,049.98p | 8,772.42p | 202 |
29/07/2016 | 8,772.42p | 8,772.42p | 8,256.39p | 8,772.42p | 98 |
28/07/2016 | 8,772.42p | 8,772.42p | 8,256.60p | 8,772.42p | 129 |
27/07/2016 | 8,772.42p | 8,772.42p | 7,595.88p | 8,772.42p | 224 |
26/07/2016 | 8,256.39p | 8,772.42p | 7,533.96p | 8,772.42p | 978 |
25/07/2016 | 7,740.37p | 9,102.67p | 7,740.37p | 8,256.39p | 1669 |
22/07/2016 | 7,740.37p | 8,669.21p | 7,637.16p | 7,740.37p | 1532 |
21/07/2016 | 6,708.32p | 8,256.39p | 6,708.32p | 7,740.37p | 1314 |
20/07/2016 | 7,740.37p | 7,946.78p | 6,708.32p | 6,708.32p | 109 |
19/07/2016 | 7,740.37p | 7,843.57p | 7,224.34p | 7,740.37p | 743 |
18/07/2016 | 8,772.42p | 8,772.42p | 7,740.37p | 7,740.37p | 94 |
15/07/2016 | 8,256.39p | 9,286.38p | 8,052.05p | 8,772.42p | 299 |
14/07/2016 | 8,256.39p | 8,729.07p | 7,958.13p | 8,256.39p | 373 |
13/07/2016 | 8,256.39p | 8,770.35p | 8,256.39p | 8,256.39p | 125 |
12/07/2016 | 8,256.39p | 8,854.98p | 8,256.39p | 8,256.39p | 35 |
11/07/2016 | 7,740.37p | 8,875.62p | 7,740.37p | 8,256.39p | 177 |
08/07/2016 | 7,740.37p | 8,217.17p | 7,740.37p | 7,740.37p | 38 |
07/07/2016 | 7,740.37p | 8,204.79p | 7,740.37p | 7,740.37p | 111 |
06/07/2016 | 7,740.37p | 8,256.39p | 7,740.37p | 7,740.37p | 53 |
05/07/2016 | 7,740.37p | 9,288.44p | 7,740.37p | 7,740.37p | 281 |
04/07/2016 | 8,772.42p | 8,801.31p | 7,740.37p | 7,740.37p | 80 |
01/07/2016 | 8,772.42p | 9,082.03p | 8,256.39p | 8,772.42p | 757 |
30/06/2016 | 8,256.39p | 9,288.44p | 7,389.47p | 8,772.42p | 449 |
29/06/2016 | 7,740.37p | 8,772.42p | 7,740.37p | 8,256.39p | 429 |
28/06/2016 | 10,320.49p | 10,320.49p | 7,533.96p | 7,740.37p | 460 |
27/06/2016 | 8,256.39p | 10,320.49p | 7,977.74p | 8,772.42p | 1779 |
24/06/2016 | 7,224.34p | 9,804.26p | 5,676.27p | 8,256.39p | 3453 |
23/06/2016 | 14,964.71p | 15,480.73p | 14,807.84p | 14,964.71p | 65 |
22/06/2016 | 14,964.71p | 14,993.61p | 13,416.64p | 14,964.71p | 241 |
21/06/2016 | 18,060.86p | 18,060.86p | 14,450.75p | 14,964.71p | 956 |
20/06/2016 | 18,060.86p | 18,576.88p | 17,544.83p | 18,060.86p | 211 |
17/06/2016 | 18,060.86p | 18,636.74p | 17,957.65p | 18,060.86p | 131 |
16/06/2016 | 19,608.93p | 20,434.57p | 18,060.86p | 18,060.86p | 148 |
15/06/2016 | 20,124.96p | 20,393.29p | 18,989.70p | 19,608.93p | 43 |
14/06/2016 | 20,124.96p | 20,618.28p | 19,959.83p | 20,124.96p | 81 |
13/06/2016 | 20,124.96p | 20,393.29p | 19,949.71p | 20,124.96p | 33 |
10/06/2016 | 20,124.96p | 20,620.13p | 19,949.71p | 20,124.96p | 65 |
09/06/2016 | 20,640.98p | 20,640.98p | 19,608.93p | 20,124.96p | 134 |
08/06/2016 | 20,640.98p | 20,878.14p | 20,228.37p | 20,640.98p | 112 |
07/06/2016 | 20,640.98p | 21,053.80p | 20,124.96p | 20,640.98p | 125 |
06/06/2016 | 20,124.96p | 21,156.80p | 19,918.55p | 20,640.98p | 93 |
03/06/2016 | 21,157.01p | 21,505.84p | 20,124.96p | 20,124.96p | 153 |
02/06/2016 | 21,673.03p | 22,393.40p | 20,558.42p | 21,157.01p | 356 |
01/06/2016 | 22,705.08p | 22,705.08p | 21,423.27p | 21,673.03p | 106 |
31/05/2016 | 23,221.10p | 24,769.18p | 22,395.46p | 22,705.08p | 87 |
27/05/2016 | 24,769.18p | 24,769.18p | 23,221.10p | 23,221.10p | 100 |
26/05/2016 | 22,705.08p | 25,419.16p | 22,705.08p | 24,769.18p | 163 |
25/05/2016 | 22,189.05p | 24,769.18p | 22,189.05p | 22,705.08p | 252 |
24/05/2016 | 22,189.05p | 23,737.13p | 22,189.05p | 22,189.05p | 38 |
23/05/2016 | 24,769.18p | 25,801.23p | 22,077.59p | 22,189.05p | 259 |
20/05/2016 | 25,801.23p | 27,450.44p | 23,986.88p | 24,769.18p | 308 |
19/05/2016 | 24,253.15p | 29,308.13p | 24,253.15p | 25,801.23p | 534 |
18/05/2016 | 25,801.23p | 27,452.50p | 24,253.15p | 24,253.15p | 318 |
17/05/2016 | 24,769.18p | 30,342.24p | 24,769.18p | 26,833.27p | 668 |
16/05/2016 | 22,189.05p | 26,626.86p | 22,189.05p | 24,769.18p | 852 |
13/05/2016 | 19,608.93p | 22,498.67p | 18,576.88p | 22,189.05p | 163 |
12/05/2016 | 19,608.93p | 20,640.98p | 18,576.88p | 19,608.93p | 44 |
11/05/2016 | 20,640.98p | 20,640.98p | 18,578.95p | 19,608.93p | 52 |
10/05/2016 | 20,640.98p | 20,640.98p | 20,640.98p | 20,640.98p | 0 |
09/05/2016 | 20,640.98p | 21,154.94p | 18,578.95p | 20,640.98p | 68 |
06/05/2016 | 22,189.05p | 22,705.08p | 19,299.32p | 20,640.98p | 96 |
05/05/2016 | 22,705.08p | 23,220.90p | 21,726.70p | 22,189.05p | 141 |
04/05/2016 | 18,576.88p | 24,655.65p | 18,576.88p | 22,705.08p | 355 |
03/05/2016 | 19,608.93p | 20,127.02p | 17,650.10p | 18,576.88p | 134 |
29/04/2016 | 20,640.98p | 21,173.52p | 19,092.91p | 19,608.93p | 91 |
28/04/2016 | 20,640.98p | 21,673.03p | 19,505.73p | 20,640.98p | 46 |
27/04/2016 | 21,157.01p | 21,673.03p | 18,886.50p | 20,640.98p | 161 |
26/04/2016 | 22,705.08p | 22,705.08p | 20,640.98p | 21,157.01p | 85 |
25/04/2016 | 22,705.08p | 24,253.15p | 21,673.03p | 22,705.08p | 11 |
22/04/2016 | 22,705.08p | 22,911.49p | 21,673.03p | 22,705.08p | 79 |
21/04/2016 | 22,705.08p | 23,076.41p | 21,673.03p | 22,705.08p | 19 |
20/04/2016 | 22,705.08p | 22,808.28p | 21,673.03p | 22,705.08p | 30 |
19/04/2016 | 23,221.10p | 24,253.15p | 22,705.08p | 22,705.08p | 18 |
18/04/2016 | 23,221.10p | 24,665.97p | 23,014.69p | 23,221.10p | 39 |
15/04/2016 | 23,221.10p | 25,345.06p | 23,221.10p | 23,221.10p | 95 |
14/04/2016 | 22,189.05p | 24,562.77p | 22,189.05p | 23,221.10p | 38 |
13/04/2016 | 22,189.05p | 23,737.13p | 22,189.05p | 22,189.05p | 89 |
12/04/2016 | 22,189.05p | 22,705.08p | 22,189.05p | 22,189.05p | 27 |
11/04/2016 | 22,705.08p | 24,457.50p | 22,189.05p | 22,189.05p | 88 |
08/04/2016 | 21,673.03p | 24,490.52p | 21,673.03p | 22,705.08p | 205 |
07/04/2016 | 21,157.01p | 22,703.01p | 20,640.98p | 21,673.03p | 196 |
*Close Price adjusted for both dividends and splits