Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/04/2016 | 22,189.05p | 22,457.39p | 19,608.93p | 21,157.01p | 223 |
05/04/2016 | 23,221.10p | 23,384.17p | 21,479.00p | 22,189.05p | 257 |
04/04/2016 | 23,221.10p | 24,253.15p | 22,963.09p | 23,221.10p | 57 |
01/04/2016 | 23,221.10p | 23,735.06p | 23,221.10p | 23,221.10p | 90 |
31/03/2016 | 23,737.13p | 25,179.93p | 22,705.08p | 23,221.10p | 267 |
30/03/2016 | 21,157.01p | 24,216.00p | 21,157.01p | 23,737.13p | 291 |
29/03/2016 | 21,157.01p | 21,673.03p | 20,640.98p | 21,157.01p | 170 |
24/03/2016 | 22,189.05p | 23,200.46p | 20,640.98p | 21,157.01p | 211 |
23/03/2016 | 24,253.15p | 25,283.14p | 21,776.44p | 22,189.05p | 308 |
22/03/2016 | 25,285.20p | 25,388.40p | 24,046.74p | 24,253.15p | 310 |
21/03/2016 | 22,189.05p | 26,317.25p | 21,260.21p | 25,285.20p | 1032 |
18/03/2016 | 18,060.86p | 24,046.74p | 18,060.86p | 21,157.01p | 1012 |
17/03/2016 | 20,124.96p | 20,124.96p | 16,675.85p | 18,060.86p | 600 |
16/03/2016 | 21,673.03p | 22,705.08p | 18,060.86p | 20,124.96p | 249 |
15/03/2016 | 22,189.05p | 24,703.13p | 19,918.55p | 21,673.03p | 434 |
14/03/2016 | 24,253.15p | 24,457.50p | 21,673.03p | 22,189.05p | 230 |
11/03/2016 | 26,317.25p | 28,379.28p | 23,223.17p | 24,253.15p | 318 |
10/03/2016 | 23,221.10p | 29,495.96p | 22,705.08p | 27,349.30p | 1484 |
09/03/2016 | 20,124.96p | 26,420.45p | 19,608.93p | 22,189.05p | 1671 |
08/03/2016 | 18,060.86p | 18,576.88p | 17,544.83p | 18,060.86p | 0 |
07/03/2016 | 18,576.88p | 18,576.88p | 17,854.45p | 18,060.86p | 24 |
04/03/2016 | 20,640.98p | 20,640.98p | 17,544.83p | 18,576.88p | 33 |
03/03/2016 | 20,640.98p | 20,640.98p | 19,608.93p | 20,640.98p | 1 |
02/03/2016 | 20,640.98p | 21,051.74p | 19,608.93p | 20,640.98p | 4 |
01/03/2016 | 21,157.01p | 21,567.76p | 19,608.93p | 20,640.98p | 18 |
29/02/2016 | 21,157.01p | 21,625.56p | 20,640.98p | 21,157.01p | 53 |
26/02/2016 | 21,157.01p | 21,673.03p | 20,640.98p | 21,157.01p | 46 |
25/02/2016 | 21,157.01p | 21,673.03p | 21,157.01p | 21,157.01p | 75 |
24/02/2016 | 21,157.01p | 21,410.89p | 21,157.01p | 21,157.01p | 28 |
23/02/2016 | 18,576.88p | 24,149.95p | 18,576.88p | 21,157.01p | 471 |
22/02/2016 | 18,576.88p | 19,402.52p | 18,040.22p | 18,576.88p | 18 |
19/02/2016 | 18,576.88p | 18,989.70p | 18,576.88p | 18,576.88p | 7 |
18/02/2016 | 17,544.83p | 19,608.93p | 17,309.53p | 18,576.88p | 74 |
17/02/2016 | 17,544.83p | 18,576.88p | 17,090.73p | 17,544.83p | 90 |
16/02/2016 | 18,576.88p | 18,576.88p | 17,544.83p | 17,544.83p | 62 |
15/02/2016 | 19,092.91p | 19,092.91p | 17,340.49p | 18,576.88p | 61 |
12/02/2016 | 19,092.91p | 19,092.91p | 19,092.91p | 19,092.91p | 0 |
11/02/2016 | 19,092.91p | 19,092.91p | 18,680.09p | 19,092.91p | 16 |
10/02/2016 | 19,608.93p | 20,484.11p | 18,991.77p | 19,092.91p | 51 |
09/02/2016 | 21,673.03p | 21,673.03p | 18,576.88p | 19,608.93p | 105 |
08/02/2016 | 21,673.03p | 21,673.03p | 21,157.01p | 21,673.03p | 26 |
05/02/2016 | 22,189.05p | 22,705.08p | 21,673.03p | 21,673.03p | 19 |
04/02/2016 | 21,673.03p | 23,324.10p | 21,157.01p | 22,189.05p | 79 |
03/02/2016 | 21,673.03p | 22,230.33p | 21,074.65p | 21,673.03p | 18 |
02/02/2016 | 23,737.13p | 23,737.13p | 21,673.03p | 21,673.03p | 77 |
01/02/2016 | 26,317.25p | 26,833.27p | 19,144.51p | 23,737.13p | 465 |
29/01/2016 | 34,573.64p | 36,121.72p | 24,802.20p | 25,801.23p | 976 |
28/01/2016 | 31,993.52p | 35,294.01p | 31,993.52p | 34,573.64p | 184 |
27/01/2016 | 29,929.42p | 32,817.10p | 29,929.42p | 31,993.52p | 169 |
26/01/2016 | 29,929.42p | 30,961.47p | 28,897.37p | 29,929.42p | 39 |
25/01/2016 | 29,929.42p | 30,961.47p | 29,413.40p | 29,929.42p | 69 |
22/01/2016 | 28,897.37p | 31,374.29p | 28,897.37p | 29,929.42p | 202 |
21/01/2016 | 28,381.35p | 31,993.52p | 28,381.35p | 28,897.37p | 222 |
20/01/2016 | 34,057.62p | 34,057.62p | 28,381.35p | 28,381.35p | 192 |
19/01/2016 | 35,089.67p | 36,018.51p | 33,750.06p | 34,057.62p | 150 |
18/01/2016 | 35,089.67p | 36,121.72p | 34,470.43p | 35,089.67p | 212 |
15/01/2016 | 31,993.52p | 35,810.03p | 31,787.31p | 35,089.67p | 160 |
14/01/2016 | 33,025.57p | 33,748.00p | 31,993.52p | 31,993.52p | 105 |
13/01/2016 | 35,089.67p | 35,089.67p | 32,716.16p | 33,025.57p | 212 |
12/01/2016 | 34,573.64p | 35,812.10p | 34,162.88p | 35,089.67p | 183 |
11/01/2016 | 34,057.62p | 37,481.95p | 34,057.62p | 34,573.64p | 358 |
08/01/2016 | 31,993.52p | 36,635.68p | 31,993.31p | 34,057.62p | 876 |
07/01/2016 | 29,413.40p | 31,993.52p | 29,103.78p | 31,993.52p | 188 |
06/01/2016 | 29,929.42p | 30,094.34p | 29,413.40p | 29,413.40p | 32 |
05/01/2016 | 29,413.40p | 30,319.54p | 29,054.24p | 29,929.42p | 28 |
04/01/2016 | 27,865.32p | 30,961.47p | 27,865.32p | 29,413.40p | 138 |
31/12/2015 | 27,865.32p | 28,327.68p | 27,865.32p | 27,865.32p | 25 |
30/12/2015 | 28,381.35p | 28,381.35p | 27,142.89p | 27,865.32p | 17 |
29/12/2015 | 27,865.32p | 28,793.96p | 26,833.27p | 28,381.35p | 56 |
24/12/2015 | 27,865.32p | 28,792.11p | 27,865.32p | 27,865.32p | 7 |
23/12/2015 | 30,445.45p | 30,445.45p | 27,865.32p | 27,865.32p | 73 |
22/12/2015 | 28,381.35p | 30,445.45p | 25,852.83p | 29,413.40p | 230 |
21/12/2015 | 25,801.23p | 33,025.57p | 25,801.23p | 28,897.37p | 871 |
18/12/2015 | 20,640.98p | 26,730.07p | 19,608.93p | 25,801.23p | 509 |
17/12/2015 | 13,932.66p | 23,994.93p | 13,932.66p | 20,640.98p | 1053 |
16/12/2015 | 11,352.54p | 12,281.38p | 10,632.17p | 11,352.54p | 229 |
15/12/2015 | 9,288.44p | 11,651.83p | 9,288.44p | 11,352.54p | 128 |
14/12/2015 | 9,288.44p | 10,299.85p | 9,288.44p | 9,288.44p | 96 |
11/12/2015 | 9,804.47p | 11,868.56p | 9,001.53p | 9,288.44p | 331 |
10/12/2015 | 9,288.44p | 10,114.08p | 6,192.29p | 9,288.44p | 385 |
09/12/2015 | 9,288.44p | 9,288.44p | 8,514.40p | 9,288.44p | 15 |
08/12/2015 | 9,288.44p | 10,320.49p | 8,256.39p | 9,288.44p | 161 |
07/12/2015 | 9,288.44p | 10,320.49p | 8,875.62p | 9,288.44p | 9 |
04/12/2015 | 9,804.47p | 10,320.49p | 8,256.39p | 9,288.44p | 75 |
03/12/2015 | 9,804.47p | 10,204.90p | 9,288.44p | 9,804.47p | 19 |
02/12/2015 | 9,288.44p | 10,320.49p | 9,288.44p | 9,804.47p | 13 |
01/12/2015 | 11,352.54p | 11,352.54p | 9,288.44p | 9,288.44p | 69 |
30/11/2015 | 10,320.49p | 11,352.54p | 10,320.49p | 11,352.54p | 138 |
27/11/2015 | 10,320.49p | 11,249.33p | 9,825.11p | 10,320.49p | 89 |
26/11/2015 | 13,416.64p | 13,416.64p | 8,256.39p | 10,320.49p | 403 |
25/11/2015 | 13,416.64p | 13,416.64p | 13,416.64p | 13,416.64p | 0 |
24/11/2015 | 13,416.64p | 13,416.64p | 12,384.59p | 13,416.64p | 12 |
23/11/2015 | 13,416.64p | 13,416.64p | 12,384.59p | 13,416.64p | 7 |
20/11/2015 | 13,416.64p | 13,416.64p | 13,416.64p | 13,416.64p | 2 |
19/11/2015 | 13,416.64p | 13,416.64p | 13,416.64p | 13,416.64p | 0 |
18/11/2015 | 13,416.64p | 13,416.64p | 11,352.54p | 13,416.64p | 0 |
17/11/2015 | 13,416.64p | 13,829.46p | 12,384.59p | 13,416.64p | 10 |
16/11/2015 | 13,416.64p | 13,889.32p | 12,900.61p | 13,416.64p | 3 |
13/11/2015 | 13,416.64p | 13,416.64p | 12,900.61p | 13,416.64p | 1 |
12/11/2015 | 13,416.64p | 13,930.60p | 12,900.61p | 13,416.64p | 180 |
11/11/2015 | 15,480.73p | 15,480.73p | 13,107.02p | 13,416.64p | 337 |
10/11/2015 | 15,480.73p | 17,544.83p | 14,448.69p | 15,480.73p | 19 |
09/11/2015 | 15,480.73p | 16,099.96p | 14,985.35p | 15,480.73p | 17 |
06/11/2015 | 15,480.73p | 15,767.65p | 14,904.85p | 15,480.73p | 8 |
05/11/2015 | 15,480.73p | 16,512.79p | 14,448.69p | 15,480.73p | 154 |
04/11/2015 | 15,480.73p | 15,769.50p | 14,904.85p | 15,480.73p | 17 |
03/11/2015 | 15,480.73p | 15,480.73p | 14,904.85p | 15,480.73p | 4 |
02/11/2015 | 14,964.71p | 15,480.73p | 14,904.85p | 15,480.73p | 40 |
30/10/2015 | 14,964.71p | 15,274.33p | 14,760.37p | 14,964.71p | 39 |
29/10/2015 | 15,996.76p | 17,544.83p | 13,932.66p | 14,964.71p | 51 |
28/10/2015 | 16,512.79p | 16,512.79p | 14,675.74p | 15,996.76p | 43 |
27/10/2015 | 15,996.76p | 17,132.01p | 14,448.69p | 16,512.79p | 19 |
26/10/2015 | 15,996.76p | 17,336.36p | 15,996.76p | 15,996.76p | 3 |
23/10/2015 | 15,996.76p | 17,441.63p | 14,141.13p | 15,996.76p | 12 |
22/10/2015 | 14,964.71p | 16,512.79p | 14,964.71p | 15,996.76p | 183 |
21/10/2015 | 14,964.71p | 17,544.83p | 12,384.59p | 14,964.71p | 41 |
20/10/2015 | 14,964.71p | 14,964.71p | 13,728.32p | 14,964.71p | 8 |
19/10/2015 | 14,964.71p | 14,964.71p | 13,623.05p | 14,964.71p | 10 |
16/10/2015 | 14,964.71p | 16,512.79p | 13,521.91p | 14,964.71p | 6 |
15/10/2015 | 14,964.71p | 14,964.71p | 13,521.91p | 14,964.71p | 12 |
14/10/2015 | 14,964.71p | 14,964.71p | 13,521.91p | 14,964.71p | 19 |
13/10/2015 | 14,964.71p | 17,028.81p | 13,416.64p | 14,964.71p | 38 |
12/10/2015 | 16,512.79p | 17,544.83p | 14,964.71p | 14,964.71p | 224 |
09/10/2015 | 16,512.79p | 16,512.79p | 15,709.85p | 16,512.79p | 12 |
08/10/2015 | 17,028.81p | 17,028.81p | 15,823.37p | 16,512.79p | 104 |
07/10/2015 | 17,028.81p | 17,542.77p | 17,008.17p | 17,028.81p | 98 |
06/10/2015 | 17,028.81p | 17,544.83p | 15,480.73p | 17,028.81p | 126 |
05/10/2015 | 19,092.91p | 19,092.91p | 14,448.69p | 17,028.81p | 92 |
02/10/2015 | 19,092.91p | 19,092.91p | 16,512.79p | 19,092.91p | 25 |
01/10/2015 | 19,092.91p | 19,092.91p | 17,082.47p | 19,092.91p | 24 |
30/09/2015 | 19,092.91p | 19,092.91p | 17,082.47p | 19,092.91p | 47 |
29/09/2015 | 17,028.81p | 19,092.91p | 16,162.09p | 19,092.91p | 163 |
28/09/2015 | 17,028.81p | 17,957.65p | 16,163.95p | 17,028.81p | 132 |
25/09/2015 | 19,092.91p | 19,092.91p | 15,480.73p | 17,028.81p | 88 |
24/09/2015 | 19,092.91p | 19,092.91p | 17,546.90p | 19,092.91p | 28 |
23/09/2015 | 19,092.91p | 19,299.32p | 17,546.90p | 19,092.91p | 33 |
22/09/2015 | 20,124.96p | 20,527.45p | 16,512.79p | 19,092.91p | 352 |
21/09/2015 | 26,833.27p | 26,833.27p | 19,608.93p | 20,124.96p | 459 |
18/09/2015 | 26,833.27p | 26,833.27p | 26,833.27p | 26,833.27p | 0 |
17/09/2015 | 26,317.25p | 26,833.27p | 26,059.24p | 26,833.27p | 29 |
16/09/2015 | 26,317.25p | 26,831.21p | 25,801.23p | 26,317.25p | 115 |
15/09/2015 | 26,833.27p | 26,833.27p | 25,801.23p | 26,317.25p | 35 |
14/09/2015 | 28,381.35p | 28,381.35p | 25,801.23p | 26,833.27p | 59 |
11/09/2015 | 28,381.35p | 28,381.35p | 28,381.35p | 28,381.35p | 0 |
10/09/2015 | 28,381.35p | 28,381.35p | 26,319.31p | 28,381.35p | 15 |
09/09/2015 | 27,865.32p | 28,381.35p | 26,319.31p | 28,381.35p | 86 |
08/09/2015 | 27,865.32p | 28,897.37p | 26,009.70p | 27,865.32p | 20 |
07/09/2015 | 25,801.23p | 27,865.32p | 25,801.23p | 27,865.32p | 63 |
04/09/2015 | 25,285.20p | 25,285.20p | 25,285.20p | 25,285.20p | 0 |
03/09/2015 | 26,317.25p | 26,317.25p | 25,181.99p | 25,285.20p | 80 |
02/09/2015 | 26,317.25p | 26,317.25p | 26,030.34p | 26,317.25p | 13 |
01/09/2015 | 26,833.27p | 27,452.50p | 26,123.22p | 26,317.25p | 51 |
28/08/2015 | 26,833.27p | 27,037.62p | 26,065.43p | 26,833.27p | 41 |
27/08/2015 | 25,285.20p | 26,833.27p | 24,769.18p | 26,833.27p | 70 |
26/08/2015 | 25,801.23p | 25,801.23p | 24,975.59p | 25,285.20p | 28 |
25/08/2015 | 25,285.20p | 25,801.23p | 24,769.18p | 25,801.23p | 27 |
24/08/2015 | 26,317.25p | 26,366.79p | 24,769.18p | 25,285.20p | 49 |
21/08/2015 | 26,833.27p | 26,833.27p | 26,059.24p | 26,317.25p | 20 |
20/08/2015 | 26,833.27p | 26,833.27p | 26,162.65p | 26,833.27p | 54 |
19/08/2015 | 27,349.30p | 30,961.47p | 26,346.15p | 26,833.27p | 11 |
18/08/2015 | 27,865.32p | 28,319.22p | 27,246.09p | 27,349.30p | 12 |
17/08/2015 | 27,865.32p | 28,057.28p | 27,865.32p | 27,865.32p | 2 |
14/08/2015 | 27,865.32p | 28,897.37p | 27,400.90p | 27,865.32p | 247 |
13/08/2015 | 26,833.27p | 28,585.69p | 25,803.29p | 27,865.32p | 59 |
12/08/2015 | 28,897.37p | 28,897.37p | 27,865.32p | 28,381.35p | 77 |
11/08/2015 | 28,897.37p | 29,413.40p | 27,865.32p | 28,897.37p | 90 |
10/08/2015 | 28,897.37p | 29,720.95p | 27,865.32p | 28,897.37p | 15 |
07/08/2015 | 30,445.45p | 30,755.06p | 28,278.14p | 28,897.37p | 36 |
06/08/2015 | 30,445.45p | 30,445.45p | 29,442.29p | 30,445.45p | 6 |
05/08/2015 | 30,961.47p | 31,766.47p | 29,620.01p | 30,445.45p | 10 |
04/08/2015 | 31,993.52p | 31,993.52p | 29,620.01p | 30,961.47p | 21 |
03/08/2015 | 30,961.47p | 33,541.59p | 30,466.09p | 31,993.52p | 58 |
31/07/2015 | 28,381.35p | 31,904.76p | 28,094.44p | 30,961.47p | 74 |
30/07/2015 | 28,381.35p | 28,876.73p | 27,865.32p | 28,381.35p | 50 |
29/07/2015 | 28,381.35p | 33,025.57p | 27,867.39p | 28,381.35p | 9 |
28/07/2015 | 28,381.35p | 29,204.92p | 26,833.27p | 28,381.35p | 48 |
27/07/2015 | 29,413.40p | 29,413.40p | 28,071.73p | 28,381.35p | 35 |
24/07/2015 | 29,929.42p | 33,025.57p | 28,897.37p | 29,413.40p | 39 |
23/07/2015 | 29,929.42p | 30,340.18p | 29,640.45p | 29,929.42p | 53 |
22/07/2015 | 30,961.47p | 30,961.47p | 29,640.45p | 29,929.42p | 235 |
21/07/2015 | 30,961.47p | 30,961.47p | 28,897.37p | 29,929.42p | 123 |
20/07/2015 | 31,993.52p | 31,993.52p | 30,695.20p | 30,961.47p | 238 |
17/07/2015 | 33,025.57p | 33,624.15p | 29,921.16p | 31,993.52p | 83 |
16/07/2015 | 33,025.57p | 34,057.62p | 32,222.63p | 33,025.57p | 40 |
15/07/2015 | 35,089.67p | 35,089.67p | 33,025.57p | 33,025.57p | 38 |
14/07/2015 | 35,605.69p | 35,997.87p | 34,388.08p | 35,089.67p | 10 |
13/07/2015 | 36,637.74p | 38,185.81p | 33,025.57p | 35,605.69p | 38 |
10/07/2015 | 31,993.52p | 37,153.76p | 31,993.52p | 36,637.74p | 171 |
09/07/2015 | 36,637.74p | 36,637.74p | 31,376.35p | 31,993.52p | 156 |
08/07/2015 | 37,669.79p | 38,185.81p | 36,121.72p | 36,637.74p | 46 |
07/07/2015 | 38,701.84p | 38,957.79p | 37,380.81p | 37,669.79p | 18 |
06/07/2015 | 38,701.84p | 41,281.96p | 37,380.81p | 38,701.84p | 2 |
03/07/2015 | 39,217.86p | 39,721.50p | 37,566.59p | 39,217.86p | 22 |
02/07/2015 | 39,217.86p | 39,752.46p | 39,217.86p | 39,217.86p | 1 |
01/07/2015 | 39,217.86p | 39,932.04p | 37,775.06p | 39,217.86p | 6 |
30/06/2015 | 38,701.84p | 39,217.86p | 37,153.76p | 38,185.81p | 62 |
29/06/2015 | 39,217.86p | 41,281.96p | 38,185.81p | 38,701.84p | 34 |
26/06/2015 | 39,217.86p | 41,281.96p | 39,217.86p | 39,217.86p | 8 |
25/06/2015 | 39,217.86p | 41,281.96p | 38,959.85p | 39,217.86p | 207 |
24/06/2015 | 38,701.84p | 40,002.22p | 38,701.84p | 39,217.86p | 8 |
*Close Price adjusted for both dividends and splits