Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/12/2016 | 1,000.00p | 1,009.00p | 1,000.00p | 1,009.00p | 201905 |
23/12/2016 | 1,005.00p | 1,013.00p | 1,004.00p | 1,006.00p | 91098 |
22/12/2016 | 987.00p | 1,007.00p | 985.50p | 1,007.00p | 292853 |
21/12/2016 | 978.00p | 991.50p | 978.00p | 989.00p | 461691 |
20/12/2016 | 1,005.00p | 1,005.00p | 978.00p | 986.00p | 329686 |
19/12/2016 | 988.00p | 990.00p | 979.00p | 982.00p | 316996 |
16/12/2016 | 991.00p | 1,002.00p | 990.90p | 991.00p | 956481 |
15/12/2016 | 1,004.00p | 1,013.00p | 998.00p | 1,000.00p | 627628 |
14/12/2016 | 1,002.00p | 1,010.00p | 995.50p | 1,005.00p | 769182 |
13/12/2016 | 995.50p | 1,010.00p | 990.00p | 1,010.00p | 807289 |
12/12/2016 | 1,020.00p | 1,027.12p | 991.00p | 995.00p | 459934 |
09/12/2016 | 1,013.00p | 1,022.00p | 1,008.00p | 1,020.00p | 302297 |
08/12/2016 | 1,017.00p | 1,026.00p | 1,007.00p | 1,007.00p | 1779982 |
07/12/2016 | 1,014.00p | 1,029.00p | 1,012.00p | 1,020.00p | 516981 |
06/12/2016 | 1,028.00p | 1,033.00p | 1,022.00p | 1,030.00p | 366646 |
05/12/2016 | 1,021.00p | 1,035.00p | 1,021.00p | 1,024.00p | 375608 |
02/12/2016 | 1,028.00p | 1,029.00p | 1,019.00p | 1,021.00p | 440353 |
01/12/2016 | 1,047.00p | 1,050.00p | 1,025.00p | 1,029.00p | 361070 |
30/11/2016 | 1,059.00p | 1,062.00p | 1,046.00p | 1,047.00p | 554355 |
29/11/2016 | 1,060.00p | 1,063.00p | 1,054.00p | 1,056.00p | 323302 |
28/11/2016 | 1,066.00p | 1,067.30p | 1,059.00p | 1,060.00p | 331307 |
25/11/2016 | 1,072.00p | 1,082.88p | 1,063.00p | 1,066.00p | 381284 |
24/11/2016 | 1,074.00p | 1,079.00p | 1,053.00p | 1,066.00p | 602665 |
23/11/2016 | 1,082.00p | 1,091.00p | 1,064.00p | 1,064.00p | 339259 |
22/11/2016 | 1,076.00p | 1,088.00p | 1,076.00p | 1,082.00p | 312006 |
21/11/2016 | 1,082.00p | 1,084.00p | 1,066.00p | 1,071.00p | 391291 |
18/11/2016 | 1,080.00p | 1,084.00p | 1,071.00p | 1,077.00p | 337692 |
17/11/2016 | 1,070.00p | 1,079.00p | 1,066.00p | 1,075.00p | 307588 |
16/11/2016 | 1,063.00p | 1,077.00p | 1,060.00p | 1,069.00p | 435671 |
15/11/2016 | 1,061.00p | 1,074.00p | 1,056.00p | 1,059.00p | 582188 |
14/11/2016 | 1,068.00p | 1,073.00p | 1,054.00p | 1,056.00p | 289457 |
11/11/2016 | 1,063.00p | 1,074.00p | 1,054.00p | 1,057.00p | 331918 |
10/11/2016 | 1,055.00p | 1,077.00p | 1,055.00p | 1,061.00p | 425804 |
09/11/2016 | 1,030.00p | 1,060.00p | 1,020.00p | 1,054.00p | 472186 |
08/11/2016 | 1,036.00p | 1,051.00p | 1,034.00p | 1,051.00p | 323645 |
07/11/2016 | 1,026.00p | 1,042.00p | 1,017.00p | 1,039.00p | 410528 |
04/11/2016 | 1,033.00p | 1,033.00p | 1,004.00p | 1,025.00p | 435990 |
03/11/2016 | 1,024.00p | 1,059.00p | 1,024.00p | 1,031.00p | 607876 |
02/11/2016 | 1,031.00p | 1,034.00p | 1,022.00p | 1,028.00p | 349525 |
01/11/2016 | 1,021.00p | 1,034.16p | 1,017.00p | 1,032.00p | 432822 |
31/10/2016 | 1,019.00p | 1,030.00p | 1,018.00p | 1,021.00p | 347346 |
28/10/2016 | 1,024.00p | 1,031.00p | 1,013.00p | 1,023.00p | 421559 |
27/10/2016 | 1,042.00p | 1,044.00p | 1,026.00p | 1,027.00p | 265954 |
26/10/2016 | 1,038.00p | 1,043.00p | 1,031.00p | 1,038.00p | 401820 |
25/10/2016 | 1,046.00p | 1,049.00p | 1,038.00p | 1,044.00p | 257571 |
24/10/2016 | 1,047.00p | 1,050.00p | 1,038.00p | 1,040.00p | 198106 |
21/10/2016 | 1,045.00p | 1,049.90p | 1,039.00p | 1,048.00p | 268625 |
20/10/2016 | 1,045.00p | 1,048.00p | 1,040.00p | 1,048.00p | 288926 |
19/10/2016 | 1,046.00p | 1,050.40p | 1,031.00p | 1,045.00p | 283573 |
18/10/2016 | 1,036.00p | 1,043.00p | 1,032.50p | 1,041.00p | 380266 |
17/10/2016 | 1,036.00p | 1,037.00p | 1,022.00p | 1,027.00p | 270629 |
14/10/2016 | 1,039.00p | 1,046.00p | 1,030.00p | 1,034.00p | 291414 |
13/10/2016 | 1,030.00p | 1,036.00p | 1,023.00p | 1,036.00p | 298515 |
12/10/2016 | 1,039.00p | 1,047.00p | 1,032.00p | 1,034.00p | 259197 |
11/10/2016 | 1,043.00p | 1,052.64p | 1,038.00p | 1,042.00p | 239638 |
10/10/2016 | 1,040.00p | 1,047.00p | 1,035.00p | 1,041.00p | 249810 |
07/10/2016 | 1,048.00p | 1,048.00p | 1,034.00p | 1,037.00p | 395654 |
06/10/2016 | 1,053.00p | 1,059.00p | 1,040.00p | 1,041.00p | 350559 |
05/10/2016 | 1,069.00p | 1,071.00p | 1,051.00p | 1,054.00p | 342357 |
04/10/2016 | 1,073.00p | 1,087.00p | 1,067.00p | 1,068.00p | 738974 |
03/10/2016 | 1,040.00p | 1,066.00p | 1,040.00p | 1,062.00p | 265719 |
30/09/2016 | 1,047.00p | 1,049.00p | 1,033.00p | 1,042.00p | 364419 |
29/09/2016 | 1,066.00p | 1,074.00p | 1,050.00p | 1,055.00p | 258097 |
28/09/2016 | 1,057.00p | 1,060.00p | 1,050.00p | 1,056.00p | 229865 |
27/09/2016 | 1,073.00p | 1,075.60p | 1,041.00p | 1,051.00p | 497647 |
26/09/2016 | 1,077.00p | 1,082.00p | 1,059.00p | 1,069.00p | 435314 |
23/09/2016 | 1,090.00p | 1,093.00p | 1,082.00p | 1,083.00p | 552601 |
22/09/2016 | 1,089.00p | 1,106.00p | 1,089.00p | 1,097.00p | 373809 |
21/09/2016 | 1,086.00p | 1,099.00p | 1,086.00p | 1,094.00p | 486782 |
20/09/2016 | 1,075.00p | 1,087.00p | 1,065.00p | 1,084.00p | 352452 |
19/09/2016 | 1,074.00p | 1,076.00p | 1,064.00p | 1,075.00p | 195425 |
16/09/2016 | 1,069.00p | 1,082.00p | 1,060.28p | 1,068.00p | 717757 |
15/09/2016 | 1,045.00p | 1,067.00p | 1,045.00p | 1,067.00p | 284892 |
14/09/2016 | 1,056.00p | 1,060.00p | 1,052.00p | 1,053.00p | 244839 |
13/09/2016 | 1,049.00p | 1,062.00p | 1,038.00p | 1,053.00p | 331304 |
12/09/2016 | 1,039.00p | 1,048.00p | 1,029.00p | 1,046.00p | 327622 |
09/09/2016 | 1,061.00p | 1,070.00p | 1,048.00p | 1,050.00p | 287508 |
08/09/2016 | 1,058.00p | 1,072.00p | 1,053.00p | 1,066.00p | 269762 |
07/09/2016 | 1,055.00p | 1,066.41p | 1,053.00p | 1,062.00p | 283714 |
06/09/2016 | 1,074.00p | 1,084.00p | 1,054.00p | 1,054.00p | 395870 |
05/09/2016 | 1,070.00p | 1,083.00p | 1,066.00p | 1,070.00p | 168018 |
02/09/2016 | 1,056.00p | 1,083.00p | 1,049.00p | 1,080.00p | 441102 |
01/09/2016 | 1,043.00p | 1,058.00p | 1,043.00p | 1,049.00p | 327330 |
31/08/2016 | 1,049.00p | 1,062.00p | 1,041.00p | 1,044.00p | 378396 |
30/08/2016 | 1,046.00p | 1,061.00p | 1,046.00p | 1,054.00p | 318564 |
26/08/2016 | 1,049.00p | 1,055.00p | 1,046.00p | 1,052.00p | 255426 |
25/08/2016 | 1,059.00p | 1,059.00p | 1,047.00p | 1,054.00p | 259069 |
24/08/2016 | 1,053.00p | 1,067.00p | 1,051.45p | 1,059.00p | 227314 |
23/08/2016 | 1,057.00p | 1,064.00p | 1,051.00p | 1,059.00p | 286020 |
22/08/2016 | 1,051.00p | 1,063.65p | 1,050.00p | 1,058.00p | 180849 |
19/08/2016 | 1,068.00p | 1,068.00p | 1,048.00p | 1,054.00p | 290241 |
18/08/2016 | 1,071.00p | 1,076.60p | 1,059.00p | 1,066.00p | 258610 |
17/08/2016 | 1,075.00p | 1,076.00p | 1,066.00p | 1,066.00p | 208568 |
16/08/2016 | 1,084.00p | 1,090.00p | 1,077.00p | 1,077.00p | 222175 |
15/08/2016 | 1,096.00p | 1,096.00p | 1,088.00p | 1,090.00p | 195845 |
12/08/2016 | 1,091.00p | 1,095.00p | 1,082.00p | 1,090.00p | 454006 |
11/08/2016 | 1,093.00p | 1,095.00p | 1,083.00p | 1,091.00p | 512450 |
10/08/2016 | 1,086.00p | 1,094.00p | 1,081.00p | 1,088.00p | 277105 |
09/08/2016 | 1,082.00p | 1,088.00p | 1,065.15p | 1,085.00p | 315303 |
08/08/2016 | 1,085.00p | 1,087.00p | 1,071.00p | 1,078.00p | 349304 |
05/08/2016 | 1,063.00p | 1,081.00p | 1,063.00p | 1,076.00p | 314394 |
04/08/2016 | 1,054.00p | 1,071.00p | 1,043.00p | 1,064.00p | 462409 |
03/08/2016 | 1,099.00p | 1,099.00p | 1,054.00p | 1,054.00p | 697959 |
02/08/2016 | 1,060.00p | 1,099.00p | 1,052.00p | 1,086.00p | 1478606 |
01/08/2016 | 1,070.00p | 1,070.00p | 1,047.00p | 1,056.00p | 425140 |
29/07/2016 | 1,060.00p | 1,063.00p | 1,047.00p | 1,060.00p | 437443 |
28/07/2016 | 1,073.00p | 1,074.00p | 1,056.00p | 1,058.00p | 569280 |
27/07/2016 | 1,080.00p | 1,091.00p | 1,068.00p | 1,068.00p | 417160 |
26/07/2016 | 1,083.00p | 1,089.00p | 1,070.00p | 1,073.00p | 354948 |
25/07/2016 | 1,092.00p | 1,097.00p | 1,067.00p | 1,067.00p | 435832 |
22/07/2016 | 1,070.00p | 1,074.00p | 1,058.00p | 1,069.00p | 228562 |
21/07/2016 | 1,079.00p | 1,082.00p | 1,054.00p | 1,066.00p | 269384 |
20/07/2016 | 1,050.00p | 1,081.00p | 1,050.00p | 1,071.00p | 249815 |
19/07/2016 | 1,040.00p | 1,056.00p | 1,040.00p | 1,053.00p | 213186 |
18/07/2016 | 1,042.00p | 1,062.00p | 1,042.00p | 1,054.00p | 239365 |
15/07/2016 | 1,046.00p | 1,047.00p | 1,026.00p | 1,043.00p | 190986 |
14/07/2016 | 1,027.00p | 1,051.00p | 1,027.00p | 1,047.00p | 331182 |
13/07/2016 | 1,055.00p | 1,059.00p | 1,041.00p | 1,043.00p | 451095 |
12/07/2016 | 1,056.00p | 1,070.00p | 1,049.00p | 1,053.00p | 366585 |
11/07/2016 | 1,025.00p | 1,061.00p | 1,019.00p | 1,051.00p | 340832 |
08/07/2016 | 1,003.00p | 1,024.00p | 1,003.00p | 1,024.00p | 306515 |
07/07/2016 | 1,008.00p | 1,018.00p | 996.50p | 1,006.00p | 327061 |
06/07/2016 | 1,006.00p | 1,023.00p | 1,001.00p | 1,009.00p | 445271 |
05/07/2016 | 1,025.00p | 1,036.00p | 1,003.00p | 1,019.00p | 414722 |
04/07/2016 | 1,041.00p | 1,042.00p | 1,016.00p | 1,023.00p | 276548 |
01/07/2016 | 1,042.00p | 1,049.00p | 1,022.00p | 1,041.00p | 412071 |
30/06/2016 | 985.50p | 1,040.00p | 982.79p | 1,032.00p | 605845 |
29/06/2016 | 949.50p | 988.00p | 948.50p | 988.00p | 562842 |
28/06/2016 | 935.00p | 948.00p | 930.00p | 940.00p | 525857 |
27/06/2016 | 980.00p | 988.00p | 912.00p | 915.50p | 970647 |
24/06/2016 | 905.50p | 1,000.00p | 903.00p | 993.00p | 812095 |
23/06/2016 | 997.00p | 1,020.00p | 993.50p | 1,016.00p | 260685 |
22/06/2016 | 989.50p | 1,007.00p | 986.50p | 1,000.00p | 425589 |
21/06/2016 | 991.00p | 996.00p | 985.00p | 992.00p | 498970 |
20/06/2016 | 979.50p | 998.50p | 971.00p | 987.50p | 374916 |
17/06/2016 | 955.50p | 970.50p | 950.00p | 963.00p | 707992 |
16/06/2016 | 942.00p | 952.50p | 939.00p | 949.50p | 605097 |
15/06/2016 | 958.50p | 961.00p | 945.00p | 952.00p | 428120 |
14/06/2016 | 959.00p | 968.50p | 937.00p | 950.50p | 456409 |
13/06/2016 | 950.00p | 963.50p | 947.63p | 952.00p | 369072 |
10/06/2016 | 967.00p | 979.00p | 945.50p | 949.50p | 283933 |
09/06/2016 | 973.00p | 978.00p | 965.30p | 974.00p | 213150 |
08/06/2016 | 972.00p | 975.00p | 965.46p | 973.00p | 292460 |
07/06/2016 | 979.00p | 989.00p | 973.00p | 974.50p | 222629 |
06/06/2016 | 973.50p | 988.50p | 969.00p | 979.50p | 291036 |
03/06/2016 | 980.50p | 987.50p | 969.50p | 973.50p | 270117 |
02/06/2016 | 979.50p | 980.00p | 958.00p | 976.50p | 343418 |
01/06/2016 | 983.00p | 984.00p | 976.50p | 982.00p | 327251 |
31/05/2016 | 974.00p | 983.50p | 960.50p | 983.50p | 486027 |
27/05/2016 | 969.00p | 975.50p | 968.00p | 975.50p | 320900 |
26/05/2016 | 976.50p | 978.50p | 968.50p | 976.00p | 292824 |
25/05/2016 | 996.50p | 996.70p | 979.00p | 981.00p | 342382 |
24/05/2016 | 994.00p | 1,001.00p | 986.50p | 995.00p | 414386 |
23/05/2016 | 981.00p | 997.00p | 981.00p | 989.50p | 272283 |
20/05/2016 | 977.00p | 988.50p | 971.50p | 984.50p | 300437 |
19/05/2016 | 975.00p | 983.50p | 969.80p | 976.50p | 334060 |
18/05/2016 | 968.50p | 980.00p | 960.58p | 980.00p | 368445 |
17/05/2016 | 961.00p | 976.00p | 950.00p | 970.00p | 314096 |
16/05/2016 | 953.50p | 958.50p | 950.80p | 958.50p | 236753 |
13/05/2016 | 952.00p | 961.03p | 943.50p | 955.00p | 378979 |
12/05/2016 | 952.50p | 957.50p | 944.00p | 957.00p | 464608 |
11/05/2016 | 946.50p | 955.50p | 944.50p | 952.00p | 463466 |
10/05/2016 | 931.50p | 950.00p | 930.50p | 947.00p | 740506 |
09/05/2016 | 921.00p | 933.00p | 920.10p | 930.00p | 347122 |
06/05/2016 | 911.00p | 924.00p | 907.20p | 922.50p | 291746 |
05/05/2016 | 914.50p | 918.20p | 905.00p | 909.00p | 247905 |
04/05/2016 | 902.50p | 917.00p | 901.00p | 914.00p | 336374 |
03/05/2016 | 900.50p | 907.50p | 896.50p | 904.00p | 351988 |
29/04/2016 | 908.50p | 925.00p | 900.50p | 900.50p | 230909 |
28/04/2016 | 915.50p | 915.50p | 901.50p | 907.50p | 299711 |
27/04/2016 | 912.00p | 918.00p | 905.00p | 916.00p | 407050 |
26/04/2016 | 915.00p | 917.00p | 905.00p | 911.50p | 426700 |
25/04/2016 | 904.50p | 919.00p | 904.50p | 908.00p | 227049 |
22/04/2016 | 910.00p | 926.00p | 900.41p | 914.00p | 354417 |
21/04/2016 | 919.00p | 921.50p | 911.00p | 911.00p | 269249 |
20/04/2016 | 916.50p | 924.35p | 910.00p | 920.00p | 490008 |
19/04/2016 | 930.00p | 936.63p | 921.50p | 923.00p | 272811 |
18/04/2016 | 934.00p | 934.50p | 922.00p | 923.50p | 609381 |
15/04/2016 | 966.50p | 979.50p | 936.00p | 937.00p | 362574 |
14/04/2016 | 960.00p | 965.00p | 959.50p | 965.00p | 355701 |
13/04/2016 | 953.00p | 963.50p | 948.00p | 963.50p | 343779 |
12/04/2016 | 952.00p | 955.50p | 943.50p | 948.00p | 535915 |
11/04/2016 | 957.00p | 960.00p | 947.00p | 953.50p | 511697 |
08/04/2016 | 956.50p | 972.50p | 956.00p | 956.00p | 285797 |
07/04/2016 | 968.50p | 975.02p | 954.00p | 955.50p | 280262 |
06/04/2016 | 956.50p | 970.50p | 953.50p | 964.00p | 331072 |
05/04/2016 | 957.50p | 965.14p | 950.50p | 958.50p | 379204 |
04/04/2016 | 963.50p | 969.25p | 958.00p | 967.00p | 689486 |
01/04/2016 | 965.50p | 968.50p | 957.00p | 965.00p | 371378 |
31/03/2016 | 965.00p | 977.00p | 965.00p | 969.00p | 309071 |
30/03/2016 | 971.50p | 976.00p | 958.50p | 969.50p | 331036 |
29/03/2016 | 962.00p | 966.50p | 955.00p | 963.00p | 268604 |
24/03/2016 | 956.00p | 962.50p | 951.50p | 954.00p | 711603 |
23/03/2016 | 954.50p | 971.00p | 954.50p | 965.00p | 308725 |
22/03/2016 | 954.50p | 961.00p | 946.50p | 959.50p | 282478 |
21/03/2016 | 957.50p | 968.50p | 955.00p | 957.50p | 208539 |
18/03/2016 | 957.50p | 969.50p | 956.00p | 964.00p | 736885 |
17/03/2016 | 959.00p | 965.00p | 936.92p | 963.00p | 341749 |
16/03/2016 | 950.50p | 965.50p | 943.50p | 956.50p | 449117 |
15/03/2016 | 944.00p | 955.50p | 938.00p | 949.50p | 315582 |
*Close Price adjusted for both dividends and splits