Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/11/2016 | 1,173.00p | 1,197.00p | 1,163.00p | 1,167.00p | 88609 |
01/11/2016 | 1,177.00p | 1,201.00p | 1,168.32p | 1,171.00p | 48140 |
31/10/2016 | 1,171.00p | 1,188.00p | 1,171.00p | 1,184.00p | 42700 |
28/10/2016 | 1,187.00p | 1,202.00p | 1,169.00p | 1,192.00p | 48556 |
27/10/2016 | 1,230.00p | 1,230.00p | 1,178.43p | 1,196.00p | 49398 |
26/10/2016 | 1,214.00p | 1,215.00p | 1,187.70p | 1,200.00p | 77970 |
25/10/2016 | 1,225.00p | 1,235.00p | 1,206.00p | 1,217.00p | 62732 |
24/10/2016 | 1,210.00p | 1,244.00p | 1,210.00p | 1,224.00p | 66563 |
21/10/2016 | 1,260.00p | 1,260.00p | 1,213.00p | 1,227.00p | 59409 |
20/10/2016 | 1,248.00p | 1,248.00p | 1,202.00p | 1,239.00p | 137876 |
19/10/2016 | 1,181.00p | 1,225.00p | 1,162.00p | 1,225.00p | 168629 |
18/10/2016 | 1,145.00p | 1,174.00p | 1,119.40p | 1,174.00p | 232708 |
17/10/2016 | 1,125.00p | 1,149.00p | 1,108.00p | 1,142.00p | 211413 |
14/10/2016 | 1,116.00p | 1,118.00p | 1,098.00p | 1,106.00p | 53633 |
13/10/2016 | 1,105.00p | 1,122.00p | 1,089.00p | 1,097.00p | 98586 |
12/10/2016 | 1,121.00p | 1,135.00p | 1,113.00p | 1,114.00p | 34770 |
11/10/2016 | 1,119.00p | 1,140.10p | 1,103.00p | 1,125.00p | 67696 |
10/10/2016 | 1,097.00p | 1,119.00p | 1,076.70p | 1,103.00p | 113248 |
07/10/2016 | 1,116.00p | 1,116.00p | 1,080.00p | 1,094.00p | 117455 |
06/10/2016 | 1,107.00p | 1,126.00p | 1,100.00p | 1,107.00p | 85362 |
05/10/2016 | 1,138.00p | 1,144.68p | 1,105.00p | 1,124.00p | 56857 |
04/10/2016 | 1,150.00p | 1,175.00p | 1,120.00p | 1,120.00p | 197797 |
03/10/2016 | 1,083.00p | 1,144.00p | 1,083.00p | 1,136.00p | 112632 |
30/09/2016 | 1,088.00p | 1,109.28p | 1,083.00p | 1,106.00p | 157911 |
29/09/2016 | 1,100.00p | 1,111.00p | 1,096.00p | 1,103.00p | 43061 |
28/09/2016 | 1,073.00p | 1,090.00p | 1,073.00p | 1,086.00p | 71220 |
27/09/2016 | 1,086.00p | 1,100.00p | 1,070.00p | 1,077.00p | 58577 |
26/09/2016 | 1,065.00p | 1,089.00p | 1,065.00p | 1,078.00p | 48073 |
23/09/2016 | 1,117.00p | 1,117.00p | 1,073.00p | 1,090.00p | 89800 |
22/09/2016 | 1,109.00p | 1,109.00p | 1,086.00p | 1,094.00p | 128395 |
21/09/2016 | 1,112.00p | 1,132.00p | 1,099.00p | 1,104.00p | 35648 |
20/09/2016 | 1,132.00p | 1,132.00p | 1,099.24p | 1,116.00p | 51285 |
19/09/2016 | 1,120.00p | 1,146.00p | 1,105.00p | 1,128.00p | 82003 |
16/09/2016 | 1,092.00p | 1,133.00p | 1,083.00p | 1,133.00p | 182453 |
15/09/2016 | 1,090.00p | 1,095.00p | 1,070.00p | 1,091.00p | 62946 |
14/09/2016 | 1,097.00p | 1,100.00p | 1,067.32p | 1,086.00p | 60345 |
13/09/2016 | 1,085.00p | 1,094.00p | 1,074.00p | 1,089.00p | 64765 |
12/09/2016 | 1,118.00p | 1,118.00p | 1,080.00p | 1,088.00p | 55390 |
09/09/2016 | 1,086.00p | 1,120.00p | 1,086.00p | 1,108.00p | 67642 |
08/09/2016 | 1,097.00p | 1,108.00p | 1,077.90p | 1,108.00p | 204733 |
07/09/2016 | 1,062.00p | 1,082.00p | 1,062.00p | 1,078.00p | 54063 |
06/09/2016 | 1,074.00p | 1,085.00p | 1,063.20p | 1,079.00p | 59793 |
05/09/2016 | 1,073.00p | 1,080.04p | 1,062.70p | 1,073.00p | 103041 |
02/09/2016 | 1,050.00p | 1,089.20p | 1,040.28p | 1,070.00p | 108862 |
01/09/2016 | 1,049.00p | 1,075.00p | 1,047.76p | 1,065.00p | 67899 |
31/08/2016 | 1,040.00p | 1,067.11p | 1,020.00p | 1,048.00p | 86272 |
30/08/2016 | 1,078.00p | 1,078.00p | 1,040.00p | 1,061.00p | 94142 |
26/08/2016 | 1,053.00p | 1,072.00p | 1,053.00p | 1,070.00p | 104435 |
25/08/2016 | 1,048.00p | 1,080.00p | 1,044.00p | 1,050.00p | 61681 |
24/08/2016 | 1,042.00p | 1,080.00p | 1,042.00p | 1,060.00p | 42967 |
23/08/2016 | 1,062.00p | 1,078.00p | 1,050.00p | 1,056.00p | 66962 |
22/08/2016 | 1,060.00p | 1,065.00p | 1,047.00p | 1,061.00p | 52992 |
19/08/2016 | 1,030.00p | 1,054.00p | 1,026.62p | 1,047.00p | 68119 |
18/08/2016 | 1,020.00p | 1,060.00p | 1,020.00p | 1,030.00p | 38879 |
17/08/2016 | 1,040.00p | 1,049.00p | 1,014.97p | 1,025.00p | 63442 |
16/08/2016 | 1,042.00p | 1,061.00p | 1,040.00p | 1,041.00p | 51071 |
15/08/2016 | 1,064.00p | 1,072.00p | 1,049.60p | 1,058.00p | 22373 |
12/08/2016 | 1,063.00p | 1,084.00p | 1,060.00p | 1,069.00p | 54350 |
11/08/2016 | 1,045.00p | 1,071.00p | 1,042.00p | 1,066.00p | 49526 |
10/08/2016 | 1,067.00p | 1,071.00p | 1,046.20p | 1,048.00p | 60424 |
09/08/2016 | 1,047.00p | 1,064.00p | 1,039.96p | 1,060.00p | 53671 |
08/08/2016 | 1,057.00p | 1,084.00p | 1,042.00p | 1,042.00p | 104244 |
05/08/2016 | 1,058.00p | 1,072.00p | 1,052.00p | 1,059.00p | 58738 |
04/08/2016 | 1,058.00p | 1,058.00p | 1,032.33p | 1,046.00p | 46597 |
03/08/2016 | 1,066.00p | 1,066.00p | 1,024.00p | 1,034.00p | 49733 |
02/08/2016 | 1,065.00p | 1,065.00p | 1,018.00p | 1,040.00p | 82199 |
01/08/2016 | 1,022.00p | 1,075.00p | 1,022.00p | 1,045.00p | 87933 |
29/07/2016 | 1,078.00p | 1,078.00p | 1,037.00p | 1,040.00p | 92934 |
28/07/2016 | 1,060.00p | 1,076.10p | 1,048.00p | 1,065.00p | 57384 |
27/07/2016 | 1,048.00p | 1,060.00p | 1,024.00p | 1,056.00p | 73121 |
26/07/2016 | 1,055.00p | 1,055.00p | 1,035.00p | 1,040.00p | 44766 |
25/07/2016 | 1,044.00p | 1,070.00p | 1,026.00p | 1,053.00p | 72503 |
22/07/2016 | 1,050.00p | 1,050.00p | 1,022.00p | 1,033.00p | 47855 |
21/07/2016 | 1,033.00p | 1,051.00p | 1,017.00p | 1,040.00p | 49849 |
20/07/2016 | 1,048.00p | 1,056.00p | 1,037.00p | 1,044.00p | 68516 |
19/07/2016 | 1,050.00p | 1,059.00p | 1,032.00p | 1,058.00p | 77127 |
18/07/2016 | 1,045.00p | 1,056.00p | 1,041.00p | 1,043.00p | 66437 |
15/07/2016 | 1,050.00p | 1,051.00p | 1,020.00p | 1,033.00p | 64475 |
14/07/2016 | 1,045.00p | 1,045.00p | 1,017.00p | 1,034.00p | 78772 |
13/07/2016 | 1,030.00p | 1,036.00p | 1,019.45p | 1,022.00p | 83356 |
12/07/2016 | 1,026.00p | 1,040.00p | 1,015.00p | 1,030.00p | 155527 |
11/07/2016 | 1,026.00p | 1,030.00p | 1,011.96p | 1,024.00p | 96154 |
08/07/2016 | 996.50p | 1,025.00p | 996.50p | 1,011.00p | 75432 |
07/07/2016 | 1,007.00p | 1,023.00p | 999.50p | 1,007.00p | 142284 |
06/07/2016 | 1,024.00p | 1,038.00p | 992.24p | 1,035.00p | 182386 |
05/07/2016 | 1,070.00p | 1,070.00p | 984.50p | 997.50p | 128869 |
04/07/2016 | 1,082.00p | 1,091.75p | 1,032.00p | 1,043.00p | 494764 |
01/07/2016 | 1,058.00p | 1,086.00p | 1,032.00p | 1,073.00p | 200108 |
30/06/2016 | 1,063.00p | 1,063.00p | 1,028.00p | 1,042.00p | 192094 |
29/06/2016 | 1,026.00p | 1,055.00p | 997.50p | 1,050.00p | 205993 |
28/06/2016 | 1,003.00p | 1,020.00p | 953.00p | 998.50p | 159064 |
27/06/2016 | 1,014.00p | 1,031.70p | 965.00p | 974.50p | 372432 |
24/06/2016 | 999.00p | 1,095.00p | 799.88p | 1,012.00p | 325994 |
23/06/2016 | 1,063.00p | 1,100.00p | 1,033.00p | 1,100.00p | 188693 |
22/06/2016 | 1,030.00p | 1,062.00p | 995.00p | 1,058.00p | 166408 |
21/06/2016 | 997.50p | 1,033.00p | 990.15p | 1,033.00p | 178585 |
20/06/2016 | 985.00p | 1,010.00p | 977.34p | 1,003.00p | 359465 |
17/06/2016 | 930.50p | 988.00p | 930.50p | 975.00p | 585487 |
16/06/2016 | 936.00p | 959.30p | 930.74p | 950.00p | 160439 |
15/06/2016 | 938.00p | 956.47p | 938.00p | 950.00p | 182616 |
14/06/2016 | 1,001.00p | 1,016.04p | 920.00p | 950.00p | 328530 |
13/06/2016 | 1,023.00p | 1,038.00p | 1,008.00p | 1,020.00p | 73176 |
10/06/2016 | 1,036.00p | 1,047.00p | 1,026.00p | 1,035.00p | 101389 |
09/06/2016 | 1,052.00p | 1,052.00p | 1,000.00p | 1,025.00p | 47437 |
08/06/2016 | 1,051.00p | 1,051.00p | 1,022.00p | 1,041.00p | 55604 |
07/06/2016 | 1,041.00p | 1,046.50p | 1,022.00p | 1,026.00p | 69748 |
06/06/2016 | 1,007.00p | 1,040.00p | 1,007.00p | 1,030.00p | 67894 |
03/06/2016 | 1,032.00p | 1,038.00p | 1,013.00p | 1,029.00p | 97063 |
02/06/2016 | 999.00p | 1,027.00p | 997.23p | 1,027.00p | 76852 |
01/06/2016 | 1,026.00p | 1,030.00p | 1,004.00p | 1,016.00p | 73823 |
31/05/2016 | 1,013.00p | 1,034.00p | 1,009.99p | 1,032.00p | 138876 |
27/05/2016 | 1,028.00p | 1,036.00p | 1,012.85p | 1,023.00p | 136657 |
26/05/2016 | 1,008.00p | 1,014.00p | 986.40p | 1,010.00p | 92904 |
25/05/2016 | 999.00p | 1,009.00p | 995.00p | 1,003.00p | 139541 |
24/05/2016 | 994.50p | 1,006.00p | 989.51p | 1,005.00p | 74579 |
23/05/2016 | 973.00p | 1,006.00p | 972.88p | 995.00p | 90791 |
20/05/2016 | 963.00p | 996.50p | 963.00p | 977.50p | 46918 |
19/05/2016 | 984.00p | 996.98p | 965.04p | 985.50p | 64892 |
18/05/2016 | 988.50p | 988.50p | 958.50p | 983.50p | 72738 |
17/05/2016 | 975.00p | 993.00p | 967.00p | 971.50p | 101978 |
16/05/2016 | 978.50p | 978.50p | 961.00p | 968.00p | 47620 |
13/05/2016 | 978.50p | 978.50p | 961.50p | 970.00p | 68858 |
12/05/2016 | 962.00p | 972.00p | 950.68p | 963.50p | 54819 |
11/05/2016 | 980.00p | 980.00p | 963.50p | 965.00p | 73471 |
10/05/2016 | 975.00p | 975.00p | 955.50p | 967.00p | 57113 |
09/05/2016 | 935.00p | 970.50p | 935.00p | 951.00p | 44145 |
06/05/2016 | 958.00p | 958.00p | 941.50p | 958.00p | 80774 |
05/05/2016 | 920.00p | 956.33p | 920.00p | 944.50p | 60424 |
04/05/2016 | 926.00p | 947.00p | 926.00p | 940.00p | 115694 |
03/05/2016 | 953.50p | 953.50p | 920.48p | 936.50p | 92436 |
29/04/2016 | 1,008.00p | 1,008.00p | 930.50p | 931.00p | 152816 |
28/04/2016 | 951.50p | 1,001.00p | 951.50p | 1,001.00p | 163339 |
27/04/2016 | 934.50p | 966.50p | 934.00p | 963.50p | 133080 |
26/04/2016 | 902.00p | 943.16p | 902.00p | 931.50p | 120313 |
25/04/2016 | 878.50p | 921.50p | 878.50p | 921.50p | 97844 |
22/04/2016 | 866.50p | 905.00p | 866.50p | 895.50p | 99583 |
21/04/2016 | 863.50p | 881.18p | 863.50p | 878.50p | 89163 |
20/04/2016 | 864.50p | 885.00p | 859.82p | 878.00p | 110356 |
19/04/2016 | 835.00p | 891.87p | 821.00p | 868.00p | 218757 |
18/04/2016 | 835.00p | 835.00p | 813.00p | 827.00p | 90021 |
15/04/2016 | 834.00p | 834.00p | 812.50p | 821.00p | 79414 |
14/04/2016 | 858.50p | 858.50p | 827.50p | 831.00p | 128271 |
13/04/2016 | 853.00p | 860.47p | 835.00p | 848.00p | 143265 |
12/04/2016 | 867.00p | 869.00p | 846.00p | 851.00p | 139211 |
11/04/2016 | 840.00p | 856.00p | 834.50p | 847.00p | 215515 |
08/04/2016 | 843.50p | 845.00p | 805.00p | 840.50p | 175057 |
07/04/2016 | 821.50p | 844.89p | 802.24p | 819.00p | 295749 |
06/04/2016 | 865.50p | 875.22p | 822.00p | 829.50p | 306625 |
05/04/2016 | 923.50p | 923.50p | 878.00p | 883.00p | 199688 |
04/04/2016 | 925.00p | 925.00p | 898.50p | 914.50p | 89274 |
01/04/2016 | 915.00p | 922.00p | 897.38p | 914.50p | 78383 |
31/03/2016 | 940.50p | 940.50p | 915.71p | 920.50p | 74015 |
30/03/2016 | 925.00p | 944.50p | 902.18p | 936.00p | 134838 |
29/03/2016 | 924.00p | 924.00p | 910.00p | 918.00p | 59938 |
24/03/2016 | 897.00p | 909.00p | 890.50p | 906.00p | 163287 |
23/03/2016 | 930.00p | 930.00p | 894.45p | 901.50p | 85207 |
22/03/2016 | 936.50p | 936.50p | 899.50p | 909.50p | 101913 |
21/03/2016 | 949.50p | 949.50p | 925.00p | 933.00p | 49852 |
18/03/2016 | 939.00p | 946.50p | 925.49p | 943.50p | 163196 |
17/03/2016 | 938.50p | 939.00p | 902.44p | 933.00p | 74474 |
16/03/2016 | 918.50p | 940.50p | 915.00p | 918.50p | 109019 |
15/03/2016 | 940.00p | 940.00p | 915.00p | 926.50p | 84165 |
14/03/2016 | 948.50p | 948.50p | 928.00p | 931.50p | 97385 |
11/03/2016 | 915.50p | 935.00p | 915.50p | 931.50p | 195920 |
10/03/2016 | 916.00p | 929.50p | 914.17p | 925.00p | 197302 |
09/03/2016 | 897.50p | 923.50p | 887.50p | 921.00p | 140781 |
08/03/2016 | 904.50p | 919.50p | 896.20p | 898.50p | 128707 |
07/03/2016 | 915.00p | 924.06p | 908.00p | 911.00p | 111237 |
04/03/2016 | 903.50p | 912.00p | 890.44p | 911.00p | 214363 |
03/03/2016 | 877.50p | 901.50p | 864.50p | 882.00p | 146845 |
02/03/2016 | 865.50p | 884.50p | 856.50p | 879.00p | 92008 |
01/03/2016 | 860.00p | 876.00p | 846.91p | 865.00p | 274738 |
29/02/2016 | 869.50p | 869.50p | 823.50p | 850.00p | 143360 |
26/02/2016 | 878.00p | 879.50p | 845.00p | 850.00p | 69404 |
25/02/2016 | 851.50p | 875.00p | 851.50p | 856.00p | 70153 |
24/02/2016 | 875.00p | 883.50p | 859.00p | 863.50p | 112595 |
23/02/2016 | 875.00p | 887.00p | 862.50p | 870.50p | 71029 |
22/02/2016 | 847.00p | 888.00p | 847.00p | 881.00p | 63621 |
19/02/2016 | 876.50p | 876.50p | 839.50p | 853.00p | 75804 |
18/02/2016 | 869.00p | 880.86p | 855.00p | 858.00p | 107441 |
17/02/2016 | 858.00p | 893.00p | 857.50p | 873.50p | 106879 |
16/02/2016 | 838.00p | 869.00p | 833.00p | 864.50p | 128833 |
15/02/2016 | 840.00p | 846.04p | 824.00p | 829.00p | 82710 |
12/02/2016 | 810.00p | 830.18p | 810.00p | 820.00p | 188036 |
11/02/2016 | 851.50p | 859.22p | 805.50p | 815.50p | 398349 |
10/02/2016 | 887.50p | 918.00p | 849.18p | 865.00p | 216037 |
09/02/2016 | 933.50p | 948.50p | 896.50p | 900.00p | 170533 |
08/02/2016 | 931.50p | 962.50p | 931.50p | 942.50p | 87310 |
05/02/2016 | 918.00p | 974.00p | 911.12p | 950.00p | 138463 |
04/02/2016 | 950.00p | 950.70p | 920.50p | 934.00p | 140263 |
03/02/2016 | 990.00p | 990.00p | 942.50p | 950.00p | 95790 |
02/02/2016 | 985.00p | 1,007.00p | 970.00p | 982.50p | 86695 |
01/02/2016 | 1,029.00p | 1,029.00p | 986.00p | 990.50p | 130703 |
29/01/2016 | 979.50p | 1,019.00p | 979.50p | 1,010.00p | 220376 |
28/01/2016 | 976.50p | 1,018.00p | 975.55p | 992.00p | 93725 |
27/01/2016 | 988.50p | 1,002.00p | 969.50p | 984.50p | 157036 |
26/01/2016 | 970.00p | 980.12p | 944.50p | 967.50p | 140364 |
25/01/2016 | 952.50p | 983.00p | 931.50p | 968.50p | 185554 |
22/01/2016 | 880.00p | 952.40p | 880.00p | 928.00p | 183862 |
21/01/2016 | 872.00p | 897.50p | 856.96p | 887.50p | 144823 |
*Close Price adjusted for both dividends and splits