Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/11/2017 | 7,110.00p | 7,250.00p | 7,100.00p | 7,120.00p | 212353 |
16/11/2017 | 7,130.00p | 7,190.00p | 7,045.00p | 7,135.00p | 318545 |
15/11/2017 | 7,220.00p | 7,260.00p | 7,095.00p | 7,095.00p | 306747 |
14/11/2017 | 7,225.00p | 7,390.00p | 7,040.00p | 7,235.00p | 261195 |
13/11/2017 | 7,310.00p | 7,337.57p | 7,225.00p | 7,225.00p | 233235 |
10/11/2017 | 7,440.00p | 7,440.00p | 7,305.00p | 7,305.00p | 143876 |
09/11/2017 | 7,385.00p | 7,465.00p | 7,350.00p | 7,420.00p | 115135 |
08/11/2017 | 7,380.00p | 7,455.00p | 7,360.00p | 7,380.00p | 219447 |
07/11/2017 | 7,405.00p | 7,460.00p | 7,270.00p | 7,390.00p | 256022 |
06/11/2017 | 7,225.00p | 7,315.00p | 7,225.00p | 7,290.00p | 124152 |
03/11/2017 | 7,150.00p | 7,270.00p | 7,145.00p | 7,265.00p | 191282 |
02/11/2017 | 7,090.00p | 7,220.00p | 7,090.00p | 7,145.00p | 110437 |
01/11/2017 | 7,170.00p | 7,190.00p | 7,090.00p | 7,115.00p | 204778 |
31/10/2017 | 7,185.00p | 7,205.00p | 7,070.00p | 7,140.00p | 258658 |
30/10/2017 | 7,225.00p | 7,240.00p | 7,175.00p | 7,190.00p | 115839 |
27/10/2017 | 7,195.00p | 7,230.00p | 7,170.00p | 7,200.00p | 562837 |
26/10/2017 | 7,150.00p | 7,180.00p | 7,125.00p | 7,165.00p | 148630 |
25/10/2017 | 7,175.00p | 7,175.00p | 7,105.00p | 7,110.00p | 111224 |
24/10/2017 | 7,180.00p | 7,220.00p | 7,140.00p | 7,160.00p | 96182 |
23/10/2017 | 7,130.00p | 7,225.00p | 7,130.00p | 7,205.00p | 99144 |
20/10/2017 | 7,190.00p | 7,210.00p | 7,135.00p | 7,165.00p | 142595 |
19/10/2017 | 7,285.00p | 7,285.00p | 7,165.00p | 7,185.00p | 211177 |
18/10/2017 | 7,210.00p | 7,300.00p | 7,210.00p | 7,285.00p | 88044 |
17/10/2017 | 7,195.00p | 7,235.00p | 7,175.00p | 7,175.00p | 115610 |
16/10/2017 | 7,355.00p | 7,355.00p | 7,225.00p | 7,225.00p | 97647 |
13/10/2017 | 7,355.00p | 7,360.00p | 7,305.00p | 7,335.00p | 72866 |
12/10/2017 | 7,325.00p | 7,365.00p | 7,315.00p | 7,365.00p | 86991 |
11/10/2017 | 7,295.00p | 7,315.00p | 7,220.00p | 7,305.00p | 95272 |
10/10/2017 | 7,305.00p | 7,345.00p | 7,270.00p | 7,275.00p | 114766 |
09/10/2017 | 7,325.00p | 7,345.00p | 7,300.00p | 7,335.00p | 65446 |
06/10/2017 | 7,335.00p | 7,340.00p | 7,290.00p | 7,320.00p | 111596 |
05/10/2017 | 7,305.00p | 7,340.00p | 7,210.00p | 7,315.00p | 130677 |
04/10/2017 | 7,235.00p | 7,335.00p | 7,230.00p | 7,295.00p | 176666 |
03/10/2017 | 7,255.00p | 7,285.00p | 7,230.00p | 7,255.00p | 93013 |
02/10/2017 | 7,245.00p | 7,290.00p | 7,205.00p | 7,280.00p | 121487 |
29/09/2017 | 7,155.00p | 7,275.00p | 7,155.00p | 7,245.00p | 150228 |
28/09/2017 | 7,055.00p | 7,185.00p | 7,045.00p | 7,175.00p | 134732 |
27/09/2017 | 7,050.00p | 7,095.00p | 7,045.00p | 7,060.00p | 146340 |
26/09/2017 | 7,115.00p | 7,125.00p | 7,050.00p | 7,080.00p | 180713 |
25/09/2017 | 7,070.00p | 7,190.00p | 7,060.00p | 7,125.00p | 124503 |
22/09/2017 | 7,050.00p | 7,115.00p | 7,030.00p | 7,095.00p | 128276 |
21/09/2017 | 7,065.00p | 7,095.00p | 7,050.00p | 7,065.00p | 134005 |
20/09/2017 | 7,095.00p | 7,135.00p | 7,045.00p | 7,080.00p | 146352 |
19/09/2017 | 7,090.00p | 7,115.00p | 7,030.00p | 7,065.00p | 148039 |
18/09/2017 | 7,125.00p | 7,150.00p | 7,075.00p | 7,100.00p | 107399 |
15/09/2017 | 7,100.00p | 7,165.00p | 7,045.00p | 7,085.00p | 325356 |
14/09/2017 | 7,250.00p | 7,315.00p | 7,185.00p | 7,200.00p | 136292 |
13/09/2017 | 7,275.00p | 7,285.00p | 7,210.00p | 7,230.00p | 141945 |
12/09/2017 | 7,365.00p | 7,405.00p | 7,250.00p | 7,290.00p | 184559 |
11/09/2017 | 7,385.00p | 7,460.00p | 7,345.00p | 7,355.00p | 106198 |
08/09/2017 | 7,345.00p | 7,375.00p | 7,265.00p | 7,370.00p | 97368 |
07/09/2017 | 7,240.00p | 7,320.00p | 7,200.00p | 7,320.00p | 127593 |
06/09/2017 | 7,290.00p | 7,295.00p | 7,215.00p | 7,220.00p | 109432 |
05/09/2017 | 7,300.00p | 7,355.00p | 7,280.00p | 7,300.00p | 127788 |
04/09/2017 | 7,180.00p | 7,305.00p | 7,140.00p | 7,270.00p | 168501 |
01/09/2017 | 7,045.00p | 7,150.00p | 7,045.00p | 7,140.00p | 106678 |
31/08/2017 | 7,030.00p | 7,080.00p | 6,995.00p | 7,045.00p | 129363 |
30/08/2017 | 6,985.00p | 7,080.00p | 6,950.00p | 7,015.00p | 123137 |
29/08/2017 | 6,880.00p | 6,970.00p | 6,865.00p | 6,945.00p | 213245 |
25/08/2017 | 6,915.00p | 6,960.00p | 6,910.00p | 6,920.00p | 81903 |
24/08/2017 | 6,950.00p | 6,990.00p | 6,925.00p | 6,925.00p | 109600 |
23/08/2017 | 6,940.00p | 6,990.00p | 6,935.00p | 6,965.00p | 83450 |
22/08/2017 | 6,865.00p | 6,995.00p | 6,865.00p | 6,975.00p | 118797 |
21/08/2017 | 6,785.00p | 6,870.00p | 6,775.00p | 6,855.00p | 81913 |
18/08/2017 | 6,880.00p | 6,900.00p | 6,785.00p | 6,815.00p | 116144 |
17/08/2017 | 6,980.00p | 7,000.00p | 6,925.00p | 6,955.00p | 78472 |
16/08/2017 | 6,890.00p | 6,975.00p | 6,855.00p | 6,965.00p | 99647 |
15/08/2017 | 6,920.00p | 6,940.00p | 6,835.00p | 6,850.00p | 72405 |
14/08/2017 | 6,880.00p | 6,930.00p | 6,855.00p | 6,905.00p | 86058 |
11/08/2017 | 6,815.00p | 6,890.00p | 6,790.00p | 6,885.00p | 121069 |
10/08/2017 | 6,825.00p | 6,860.00p | 6,785.00p | 6,815.00p | 75432 |
09/08/2017 | 6,925.00p | 6,950.00p | 6,810.00p | 6,835.00p | 135811 |
08/08/2017 | 6,930.00p | 6,985.00p | 6,905.00p | 6,985.00p | 114205 |
07/08/2017 | 6,980.00p | 6,980.00p | 6,925.00p | 6,940.00p | 60762 |
04/08/2017 | 6,955.00p | 7,000.00p | 6,905.00p | 6,955.00p | 93265 |
03/08/2017 | 6,955.00p | 6,970.00p | 6,870.00p | 6,955.00p | 135526 |
02/08/2017 | 6,865.00p | 6,905.00p | 6,850.00p | 6,890.00p | 121245 |
01/08/2017 | 6,685.00p | 6,855.00p | 6,675.00p | 6,855.00p | 210167 |
31/07/2017 | 6,660.00p | 6,715.00p | 6,650.00p | 6,665.00p | 176451 |
28/07/2017 | 6,745.00p | 6,770.00p | 6,670.00p | 6,685.00p | 143133 |
27/07/2017 | 6,815.00p | 6,865.00p | 6,760.00p | 6,775.00p | 117833 |
26/07/2017 | 6,790.00p | 6,865.00p | 6,775.00p | 6,820.00p | 157540 |
25/07/2017 | 6,840.00p | 6,885.00p | 6,785.00p | 6,800.00p | 107816 |
24/07/2017 | 6,930.00p | 6,960.00p | 6,785.00p | 6,820.00p | 216494 |
21/07/2017 | 7,075.00p | 7,095.00p | 6,940.00p | 6,940.00p | 159658 |
20/07/2017 | 7,035.00p | 7,085.00p | 7,015.00p | 7,080.00p | 93924 |
19/07/2017 | 7,020.00p | 7,060.00p | 6,970.00p | 7,050.00p | 99650 |
18/07/2017 | 7,000.00p | 7,025.00p | 6,965.00p | 6,990.00p | 78502 |
17/07/2017 | 6,990.00p | 7,035.00p | 6,935.00p | 6,970.00p | 129862 |
14/07/2017 | 7,095.00p | 7,095.00p | 6,995.00p | 7,000.00p | 111617 |
13/07/2017 | 6,960.00p | 7,095.00p | 6,960.00p | 7,075.00p | 174582 |
12/07/2017 | 6,925.00p | 7,035.00p | 6,925.00p | 7,000.00p | 143287 |
11/07/2017 | 6,930.00p | 7,005.00p | 6,860.00p | 6,960.00p | 187041 |
10/07/2017 | 6,910.00p | 6,965.00p | 6,860.00p | 6,945.00p | 138239 |
07/07/2017 | 6,870.00p | 6,915.00p | 6,840.00p | 6,895.00p | 92355 |
06/07/2017 | 6,930.00p | 6,945.00p | 6,820.00p | 6,890.00p | 159744 |
05/07/2017 | 6,945.00p | 6,970.00p | 6,920.00p | 6,950.00p | 121765 |
04/07/2017 | 6,900.00p | 7,025.00p | 6,885.00p | 6,955.00p | 154686 |
03/07/2017 | 6,995.00p | 6,995.00p | 6,905.00p | 6,905.00p | 86995 |
30/06/2017 | 6,920.00p | 7,030.00p | 6,920.00p | 6,990.00p | 212808 |
29/06/2017 | 6,970.00p | 7,015.00p | 6,915.00p | 6,925.00p | 189197 |
28/06/2017 | 7,050.00p | 7,080.00p | 6,905.00p | 6,960.00p | 210165 |
27/06/2017 | 7,125.00p | 7,150.00p | 7,045.00p | 7,070.00p | 114917 |
26/06/2017 | 7,135.00p | 7,165.00p | 7,100.00p | 7,145.00p | 88252 |
23/06/2017 | 7,190.00p | 7,200.00p | 7,080.00p | 7,140.00p | 159556 |
22/06/2017 | 7,290.00p | 7,290.00p | 7,195.00p | 7,200.00p | 130633 |
21/06/2017 | 7,325.00p | 7,325.00p | 7,245.00p | 7,275.00p | 125923 |
20/06/2017 | 7,450.00p | 7,495.00p | 7,310.00p | 7,315.00p | 125121 |
19/06/2017 | 7,510.00p | 7,570.00p | 7,430.00p | 7,465.00p | 104752 |
16/06/2017 | 7,205.00p | 7,495.00p | 7,205.00p | 7,495.00p | 418443 |
15/06/2017 | 7,300.00p | 7,300.00p | 7,185.00p | 7,230.00p | 104157 |
14/06/2017 | 7,315.00p | 7,350.00p | 7,275.00p | 7,305.00p | 117875 |
13/06/2017 | 7,270.00p | 7,325.00p | 7,240.00p | 7,295.00p | 111253 |
12/06/2017 | 7,305.00p | 7,305.00p | 7,235.00p | 7,240.00p | 137843 |
09/06/2017 | 7,280.00p | 7,385.00p | 7,265.00p | 7,325.00p | 139028 |
08/06/2017 | 7,360.00p | 7,360.00p | 7,255.00p | 7,280.00p | 176377 |
07/06/2017 | 7,390.00p | 7,470.00p | 7,345.00p | 7,350.00p | 113631 |
06/06/2017 | 7,450.00p | 7,470.00p | 7,400.00p | 7,425.00p | 121105 |
05/06/2017 | 7,535.00p | 7,546.41p | 7,455.00p | 7,455.00p | 117385 |
02/06/2017 | 7,530.00p | 7,560.00p | 7,490.00p | 7,540.00p | 287981 |
01/06/2017 | 7,415.00p | 7,545.00p | 7,395.00p | 7,500.00p | 153233 |
31/05/2017 | 7,360.00p | 7,435.00p | 7,335.00p | 7,375.00p | 227272 |
30/05/2017 | 7,315.00p | 7,355.00p | 7,265.00p | 7,345.00p | 195287 |
26/05/2017 | 7,425.00p | 7,430.00p | 7,280.00p | 7,290.00p | 231161 |
25/05/2017 | 7,380.00p | 7,495.00p | 7,380.00p | 7,410.00p | 268762 |
24/05/2017 | 7,430.00p | 7,520.00p | 7,395.00p | 7,520.00p | 247264 |
23/05/2017 | 7,420.00p | 7,455.00p | 7,390.00p | 7,400.00p | 169653 |
22/05/2017 | 7,450.00p | 7,460.00p | 7,400.00p | 7,410.00p | 318571 |
19/05/2017 | 7,535.00p | 7,595.00p | 7,425.00p | 7,450.00p | 266058 |
18/05/2017 | 7,395.00p | 7,590.00p | 7,330.00p | 7,535.00p | 327158 |
17/05/2017 | 7,240.00p | 7,435.00p | 7,235.00p | 7,405.00p | 384592 |
16/05/2017 | 7,250.00p | 7,345.00p | 6,995.00p | 7,270.00p | 518692 |
15/05/2017 | 7,450.00p | 7,470.00p | 7,295.00p | 7,365.00p | 410678 |
12/05/2017 | 7,400.00p | 7,445.00p | 7,390.00p | 7,445.00p | 80578 |
11/05/2017 | 7,385.00p | 7,440.00p | 7,345.00p | 7,405.00p | 194375 |
10/05/2017 | 7,335.00p | 7,450.00p | 7,310.00p | 7,400.00p | 299442 |
09/05/2017 | 7,305.00p | 7,405.00p | 7,305.00p | 7,345.00p | 153023 |
08/05/2017 | 7,340.00p | 7,350.00p | 7,270.00p | 7,330.00p | 115923 |
05/05/2017 | 7,295.00p | 7,340.00p | 7,210.00p | 7,340.00p | 143160 |
04/05/2017 | 7,275.00p | 7,290.00p | 7,210.00p | 7,270.00p | 155265 |
03/05/2017 | 7,265.00p | 7,265.00p | 7,190.00p | 7,235.00p | 171141 |
02/05/2017 | 7,150.00p | 7,281.71p | 7,125.00p | 7,280.00p | 228987 |
28/04/2017 | 7,265.00p | 7,285.00p | 7,090.00p | 7,130.00p | 279590 |
27/04/2017 | 7,260.00p | 7,280.00p | 7,195.00p | 7,245.00p | 216119 |
26/04/2017 | 7,280.00p | 7,320.00p | 7,225.00p | 7,320.00p | 118498 |
25/04/2017 | 7,310.00p | 7,310.00p | 7,265.00p | 7,280.00p | 239601 |
24/04/2017 | 7,250.00p | 7,285.00p | 7,220.00p | 7,285.00p | 165239 |
21/04/2017 | 7,040.00p | 7,145.00p | 7,035.00p | 7,145.00p | 267706 |
20/04/2017 | 7,035.00p | 7,120.00p | 7,035.00p | 7,065.00p | 106032 |
19/04/2017 | 7,105.00p | 7,105.00p | 7,050.00p | 7,095.00p | 159214 |
18/04/2017 | 7,120.00p | 7,135.00p | 7,055.00p | 7,065.00p | 190733 |
13/04/2017 | 7,185.00p | 7,185.00p | 7,095.00p | 7,135.00p | 183779 |
12/04/2017 | 7,095.00p | 7,220.00p | 7,030.00p | 7,180.00p | 200594 |
11/04/2017 | 7,100.00p | 7,115.00p | 7,025.00p | 7,065.00p | 282567 |
10/04/2017 | 7,075.00p | 7,075.00p | 6,950.00p | 7,015.00p | 157215 |
07/04/2017 | 7,100.00p | 7,100.00p | 7,020.00p | 7,100.00p | 204090 |
06/04/2017 | 7,100.00p | 7,147.50p | 7,080.00p | 7,095.00p | 178599 |
05/04/2017 | 7,010.00p | 7,220.00p | 7,010.00p | 7,145.00p | 387685 |
04/04/2017 | 6,930.00p | 7,030.00p | 6,930.00p | 7,020.00p | 231698 |
03/04/2017 | 7,060.00p | 7,070.00p | 6,940.00p | 6,940.00p | 177640 |
31/03/2017 | 7,015.00p | 7,055.00p | 6,965.00p | 7,025.00p | 200698 |
30/03/2017 | 7,020.00p | 7,040.00p | 6,995.00p | 7,040.00p | 137368 |
29/03/2017 | 7,070.00p | 7,085.00p | 6,985.00p | 7,025.00p | 125576 |
28/03/2017 | 7,005.00p | 7,065.00p | 6,965.00p | 7,065.00p | 217769 |
27/03/2017 | 6,975.00p | 7,050.00p | 6,940.00p | 7,015.00p | 160342 |
24/03/2017 | 6,990.00p | 6,995.00p | 6,925.00p | 6,975.00p | 252546 |
23/03/2017 | 7,035.00p | 7,035.00p | 6,965.00p | 6,970.00p | 265816 |
22/03/2017 | 7,040.00p | 7,050.00p | 6,975.00p | 7,025.00p | 197729 |
21/03/2017 | 7,135.00p | 7,140.00p | 7,020.00p | 7,040.00p | 173164 |
20/03/2017 | 7,150.00p | 7,150.00p | 7,090.00p | 7,125.00p | 116403 |
17/03/2017 | 7,185.00p | 7,200.00p | 7,140.00p | 7,140.00p | 352328 |
16/03/2017 | 7,065.00p | 7,185.00p | 7,060.00p | 7,175.00p | 369756 |
15/03/2017 | 6,990.00p | 7,035.39p | 6,955.00p | 7,035.00p | 146531 |
14/03/2017 | 7,030.00p | 7,030.00p | 6,950.00p | 6,985.00p | 728999 |
13/03/2017 | 7,000.00p | 7,025.00p | 6,990.28p | 7,005.00p | 139162 |
10/03/2017 | 7,015.00p | 7,045.00p | 7,000.00p | 7,000.00p | 273504 |
09/03/2017 | 7,015.00p | 7,045.00p | 7,000.00p | 7,030.00p | 503473 |
08/03/2017 | 6,965.00p | 7,015.00p | 6,965.00p | 7,000.00p | 383715 |
07/03/2017 | 7,020.00p | 7,035.00p | 6,995.00p | 7,005.00p | 317426 |
06/03/2017 | 7,030.00p | 7,040.83p | 6,985.00p | 7,020.00p | 566472 |
03/03/2017 | 7,020.00p | 7,026.80p | 6,945.10p | 7,010.00p | 999531 |
02/03/2017 | 6,840.00p | 7,015.00p | 6,840.00p | 6,990.00p | 731557 |
01/03/2017 | 6,850.00p | 6,895.00p | 6,820.00p | 6,860.00p | 195953 |
28/02/2017 | 6,875.00p | 6,920.00p | 6,845.00p | 6,865.00p | 395213 |
27/02/2017 | 6,830.00p | 6,855.00p | 6,810.00p | 6,845.00p | 319931 |
24/02/2017 | 6,810.00p | 6,830.00p | 6,755.00p | 6,805.00p | 183404 |
23/02/2017 | 6,795.00p | 6,840.00p | 6,785.00p | 6,820.00p | 234266 |
22/02/2017 | 6,795.00p | 6,840.00p | 6,780.00p | 6,830.00p | 486865 |
21/02/2017 | 6,825.00p | 6,840.00p | 6,785.00p | 6,795.00p | 109815 |
20/02/2017 | 6,835.00p | 6,835.00p | 6,785.00p | 6,800.00p | 132409 |
17/02/2017 | 6,805.00p | 6,820.00p | 6,755.00p | 6,780.00p | 498679 |
16/02/2017 | 6,810.00p | 6,826.53p | 6,760.00p | 6,800.00p | 397565 |
15/02/2017 | 6,860.00p | 6,860.00p | 6,810.00p | 6,820.00p | 303251 |
14/02/2017 | 6,860.00p | 6,860.00p | 6,795.00p | 6,830.00p | 425099 |
13/02/2017 | 6,780.00p | 6,855.00p | 6,780.00p | 6,850.00p | 268091 |
10/02/2017 | 6,755.00p | 6,805.00p | 6,750.00p | 6,790.00p | 216426 |
09/02/2017 | 6,750.00p | 6,845.00p | 6,728.56p | 6,775.00p | 243547 |
08/02/2017 | 6,750.00p | 6,815.00p | 6,650.00p | 6,765.00p | 335373 |
07/02/2017 | 6,720.00p | 6,815.00p | 6,640.00p | 6,735.00p | 572764 |
06/02/2017 | 6,410.00p | 6,420.00p | 6,340.00p | 6,375.00p | 186961 |
*Close Price adjusted for both dividends and splits