Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/11/2017 | 965.00p | 1,000.00p | 960.00p | 999.00p | 3503 |
22/11/2017 | 1,000.00p | 1,025.00p | 950.50p | 990.00p | 1568 |
21/11/2017 | 973.00p | 1,048.00p | 970.00p | 1,025.00p | 3206 |
20/11/2017 | 1,050.00p | 1,050.00p | 980.00p | 1,039.00p | 1228 |
17/11/2017 | 1,018.00p | 1,074.00p | 975.00p | 1,049.00p | 6674 |
16/11/2017 | 1,039.00p | 1,039.00p | 954.26p | 1,039.00p | 4374 |
15/11/2017 | 975.50p | 1,040.00p | 974.50p | 1,040.00p | 5696 |
14/11/2017 | 1,048.00p | 1,048.00p | 965.00p | 1,047.00p | 3033 |
13/11/2017 | 1,010.00p | 1,060.00p | 978.00p | 1,012.50p | 2908 |
10/11/2017 | 1,050.00p | 1,050.00p | 985.00p | 1,050.00p | 2400 |
09/11/2017 | 1,044.00p | 1,070.00p | 1,044.00p | 1,048.00p | 2305 |
08/11/2017 | 1,074.00p | 1,075.00p | 1,023.60p | 1,046.50p | 203 |
07/11/2017 | 1,032.00p | 1,038.50p | 1,035.00p | 1,038.50p | 0 |
06/11/2017 | 1,032.00p | 1,048.00p | 993.30p | 1,035.00p | 307 |
03/11/2017 | 1,036.00p | 1,049.00p | 938.00p | 1,048.00p | 9700 |
02/11/2017 | 1,044.00p | 1,060.00p | 1,029.41p | 1,049.50p | 827 |
01/11/2017 | 1,055.00p | 1,070.00p | 1,040.00p | 1,055.00p | 450 |
31/10/2017 | 1,026.00p | 1,062.00p | 1,002.00p | 1,062.00p | 10100 |
30/10/2017 | 1,044.00p | 1,044.00p | 1,030.00p | 1,043.00p | 867 |
27/10/2017 | 1,076.00p | 1,077.00p | 1,004.35p | 1,058.00p | 3660 |
26/10/2017 | 1,050.00p | 1,089.45p | 1,041.00p | 1,070.50p | 212 |
25/10/2017 | 1,050.00p | 1,078.00p | 1,048.00p | 1,060.00p | 5346 |
24/10/2017 | 1,040.00p | 1,070.00p | 976.00p | 1,062.00p | 1777 |
23/10/2017 | 1,068.00p | 1,068.00p | 1,040.00p | 1,068.00p | 2062 |
20/10/2017 | 1,085.00p | 1,085.00p | 1,050.35p | 1,067.50p | 266 |
19/10/2017 | 1,051.00p | 1,089.00p | 1,050.00p | 1,067.00p | 2621 |
18/10/2017 | 1,063.00p | 1,090.00p | 1,010.20p | 1,075.00p | 2849 |
17/10/2017 | 1,085.00p | 1,091.80p | 1,079.00p | 1,079.00p | 1580 |
16/10/2017 | 1,085.00p | 1,098.64p | 1,074.00p | 1,074.00p | 300 |
13/10/2017 | 1,085.00p | 1,085.00p | 1,085.00p | 1,085.00p | 1294 |
12/10/2017 | 1,062.00p | 1,099.00p | 1,062.00p | 1,099.00p | 791 |
11/10/2017 | 1,015.00p | 1,099.00p | 1,015.00p | 1,075.00p | 638 |
10/10/2017 | 1,002.00p | 1,100.00p | 1,002.00p | 1,079.00p | 1350 |
09/10/2017 | 1,086.00p | 1,086.00p | 1,079.00p | 1,079.00p | 1540 |
06/10/2017 | 1,041.00p | 1,083.00p | 1,041.00p | 1,074.00p | 2001 |
05/10/2017 | 1,075.00p | 1,075.00p | 1,075.00p | 1,075.00p | 120 |
04/10/2017 | 1,026.00p | 1,075.00p | 1,025.00p | 1,069.00p | 1748 |
03/10/2017 | 1,001.00p | 1,090.00p | 1,001.00p | 1,079.00p | 9506 |
02/10/2017 | 1,090.00p | 1,099.00p | 1,090.00p | 1,099.00p | 2750 |
29/09/2017 | 1,099.00p | 1,099.00p | 1,095.00p | 1,095.00p | 2650 |
28/09/2017 | 1,062.00p | 1,098.00p | 1,062.00p | 1,079.00p | 2107 |
27/09/2017 | 1,080.00p | 1,085.00p | 1,080.00p | 1,082.00p | 158 |
26/09/2017 | 1,036.00p | 1,094.00p | 1,036.00p | 1,080.00p | 2654 |
25/09/2017 | 1,030.00p | 1,080.00p | 1,011.00p | 1,080.00p | 6367 |
22/09/2017 | 1,010.00p | 1,010.00p | 1,010.00p | 1,010.00p | 6 |
21/09/2017 | 1,040.00p | 1,065.00p | 1,020.00p | 1,065.00p | 2113 |
20/09/2017 | 1,080.00p | 1,080.00p | 1,050.00p | 1,050.00p | 3000 |
19/09/2017 | 1,076.00p | 1,087.00p | 1,050.00p | 1,085.00p | 3584 |
18/09/2017 | 1,090.00p | 1,111.00p | 1,086.00p | 1,086.00p | 3019 |
15/09/2017 | 1,043.00p | 1,101.00p | 1,043.00p | 1,095.00p | 6046 |
14/09/2017 | 1,094.00p | 1,098.00p | 1,051.00p | 1,090.00p | 2817 |
13/09/2017 | 1,026.00p | 1,115.00p | 1,026.00p | 1,090.00p | 4140 |
12/09/2017 | 1,052.00p | 1,087.00p | 1,050.00p | 1,080.00p | 2009 |
11/09/2017 | 1,058.00p | 1,075.00p | 1,058.00p | 1,075.00p | 518 |
08/09/2017 | 1,062.00p | 1,098.00p | 1,061.00p | 1,078.50p | 256 |
07/09/2017 | 1,074.00p | 1,074.00p | 1,074.00p | 1,074.00p | 5 |
06/09/2017 | 1,088.00p | 1,100.00p | 1,072.50p | 1,072.50p | 4043 |
05/09/2017 | 1,045.00p | 1,084.00p | 1,045.00p | 1,070.00p | 490 |
04/09/2017 | 1,070.00p | 1,092.50p | 1,060.00p | 1,092.50p | 601 |
01/09/2017 | 1,055.00p | 1,095.00p | 1,055.00p | 1,085.00p | 590 |
31/08/2017 | 1,031.00p | 1,110.00p | 1,031.00p | 1,090.00p | 11215 |
30/08/2017 | 1,024.00p | 1,083.00p | 1,000.00p | 1,083.00p | 7410 |
29/08/2017 | 1,009.00p | 1,063.00p | 1,009.00p | 1,042.00p | 3578 |
25/08/2017 | 1,018.00p | 1,029.00p | 1,019.00p | 1,019.00p | 205 |
24/08/2017 | 1,018.00p | 1,054.00p | 1,018.00p | 1,029.00p | 313 |
23/08/2017 | 1,015.00p | 1,070.00p | 1,015.00p | 1,030.00p | 3571 |
22/08/2017 | 1,044.00p | 1,061.00p | 1,044.00p | 1,059.00p | 4025 |
21/08/2017 | 1,000.00p | 1,099.00p | 1,000.00p | 1,048.50p | 8180 |
18/08/2017 | 1,084.00p | 1,066.00p | 1,051.00p | 1,066.00p | 2150 |
17/08/2017 | 1,084.00p | 1,101.00p | 1,041.00p | 1,051.00p | 3976 |
16/08/2017 | 1,064.00p | 1,107.00p | 1,040.00p | 1,040.00p | 8474 |
15/08/2017 | 1,075.00p | 1,075.00p | 1,070.00p | 1,070.00p | 2600 |
14/08/2017 | 1,057.00p | 1,100.00p | 1,057.00p | 1,080.00p | 15167 |
11/08/2017 | 1,052.00p | 1,085.00p | 1,050.00p | 1,085.00p | 4960 |
10/08/2017 | 1,068.00p | 1,090.50p | 1,085.00p | 1,090.50p | 141 |
09/08/2017 | 1,068.00p | 1,095.00p | 1,051.00p | 1,085.00p | 4568 |
08/08/2017 | 1,050.00p | 1,110.00p | 1,050.00p | 1,110.00p | 5635 |
07/08/2017 | 1,051.00p | 1,087.50p | 1,051.00p | 1,087.50p | 718 |
04/08/2017 | 1,094.00p | 1,094.00p | 1,070.00p | 1,085.00p | 2140 |
03/08/2017 | 1,097.00p | 1,097.00p | 1,078.50p | 1,078.50p | 190 |
02/08/2017 | 1,028.00p | 1,070.50p | 1,028.00p | 1,070.50p | 805 |
01/08/2017 | 1,023.00p | 1,062.00p | 1,023.00p | 1,062.00p | 73 |
31/07/2017 | 975.50p | 1,064.00p | 975.50p | 1,064.00p | 11135 |
28/07/2017 | 1,010.00p | 1,067.00p | 1,001.00p | 1,062.00p | 5681 |
27/07/2017 | 1,061.00p | 1,070.00p | 1,059.00p | 1,070.00p | 500 |
26/07/2017 | 1,059.00p | 1,057.00p | 1,030.50p | 1,030.50p | 250 |
25/07/2017 | 1,059.00p | 1,059.00p | 1,057.00p | 1,057.00p | 2409 |
24/07/2017 | 1,021.00p | 1,061.00p | 1,021.00p | 1,059.00p | 2791 |
21/07/2017 | 1,004.00p | 1,060.00p | 1,004.00p | 1,060.00p | 1241 |
20/07/2017 | 1,040.00p | 1,059.00p | 1,001.00p | 1,057.00p | 740 |
19/07/2017 | 1,061.00p | 1,061.00p | 1,061.00p | 1,061.00p | 55 |
18/07/2017 | 1,061.00p | 1,061.00p | 1,037.00p | 1,037.00p | 11 |
17/07/2017 | 1,040.00p | 1,061.00p | 1,020.00p | 1,061.00p | 744 |
14/07/2017 | 1,019.00p | 1,050.00p | 1,019.00p | 1,037.00p | 927 |
13/07/2017 | 1,018.00p | 1,025.00p | 1,018.00p | 1,025.00p | 1064 |
12/07/2017 | 1,014.00p | 1,021.00p | 985.50p | 985.50p | 1251 |
11/07/2017 | 975.00p | 1,014.00p | 975.00p | 1,014.00p | 2561 |
10/07/2017 | 1,062.00p | 1,062.00p | 989.00p | 989.00p | 1250 |
07/07/2017 | 1,057.00p | 1,068.50p | 1,055.00p | 1,068.50p | 536 |
06/07/2017 | 1,059.00p | 1,079.50p | 1,059.00p | 1,079.50p | 34 |
05/07/2017 | 1,038.00p | 1,038.00p | 1,038.00p | 1,038.00p | 2 |
04/07/2017 | 1,125.00p | 1,125.00p | 1,034.00p | 1,100.00p | 233 |
03/07/2017 | 1,086.00p | 1,110.00p | 1,045.00p | 1,071.50p | 4291 |
30/06/2017 | 1,095.00p | 1,115.00p | 1,095.00p | 1,115.00p | 1724 |
29/06/2017 | 1,095.00p | 1,105.00p | 1,095.00p | 1,105.00p | 2428 |
28/06/2017 | 1,095.00p | 1,102.50p | 1,095.00p | 1,095.00p | 137 |
27/06/2017 | 1,095.00p | 1,102.50p | 1,089.00p | 1,102.50p | 2403 |
26/06/2017 | 1,095.00p | 1,109.50p | 1,106.00p | 1,109.50p | 0 |
23/06/2017 | 1,095.00p | 1,106.00p | 1,095.00p | 1,106.00p | 1000 |
22/06/2017 | 1,095.00p | 1,107.50p | 1,095.00p | 1,107.50p | 1226 |
21/06/2017 | 1,117.00p | 1,117.00p | 1,106.00p | 1,106.00p | 25 |
20/06/2017 | 1,095.00p | 1,109.50p | 1,106.00p | 1,106.00p | 0 |
19/06/2017 | 1,095.00p | 1,109.50p | 1,095.00p | 1,109.50p | 1203 |
16/06/2017 | 1,095.00p | 1,115.41p | 1,064.00p | 1,106.00p | 4144 |
15/06/2017 | 1,095.00p | 1,105.50p | 1,095.00p | 1,105.50p | 1007 |
14/06/2017 | 1,126.00p | 1,126.00p | 1,056.00p | 1,100.00p | 2211 |
13/06/2017 | 1,149.00p | 1,149.00p | 1,094.00p | 1,149.00p | 927 |
12/06/2017 | 1,107.00p | 1,112.25p | 1,094.25p | 1,097.50p | 2499 |
09/06/2017 | 1,094.25p | 1,106.61p | 1,058.67p | 1,098.50p | 138 |
08/06/2017 | 1,062.38p | 1,095.00p | 1,062.38p | 1,095.00p | 115 |
07/06/2017 | 1,076.00p | 1,116.75p | 1,067.00p | 1,100.00p | 17031 |
06/06/2017 | 1,085.77p | 1,105.00p | 1,085.77p | 1,105.00p | 770 |
05/06/2017 | 1,075.00p | 1,095.00p | 1,055.31p | 1,095.00p | 2920 |
02/06/2017 | 1,056.68p | 1,081.00p | 1,056.68p | 1,081.00p | 2100 |
01/06/2017 | 1,061.00p | 1,119.41p | 1,035.00p | 1,090.00p | 3942 |
31/05/2017 | 1,092.00p | 1,092.00p | 1,044.25p | 1,085.00p | 3271 |
30/05/2017 | 1,046.00p | 1,124.01p | 1,037.67p | 1,055.50p | 5263 |
26/05/2017 | 1,026.00p | 1,085.00p | 989.50p | 1,080.00p | 2578 |
25/05/2017 | 1,034.90p | 1,082.50p | 1,034.90p | 1,082.50p | 982 |
24/05/2017 | 1,070.00p | 1,082.50p | 1,069.50p | 1,082.50p | 618 |
23/05/2017 | 1,125.00p | 1,125.00p | 1,049.75p | 1,085.00p | 4326 |
22/05/2017 | 1,085.00p | 1,089.36p | 1,036.88p | 1,085.00p | 7377 |
19/05/2017 | 1,090.00p | 1,123.07p | 1,031.57p | 1,090.00p | 2230 |
18/05/2017 | 1,028.00p | 1,124.65p | 1,028.00p | 1,090.00p | 6522 |
17/05/2017 | 1,095.00p | 1,128.46p | 1,058.31p | 1,095.00p | 2567 |
16/05/2017 | 1,054.00p | 1,095.00p | 1,054.00p | 1,095.00p | 322 |
15/05/2017 | 1,115.00p | 1,115.00p | 1,065.00p | 1,095.00p | 2050 |
12/05/2017 | 1,090.00p | 1,106.00p | 1,048.25p | 1,106.00p | 9586 |
11/05/2017 | 1,109.00p | 1,120.00p | 1,091.00p | 1,091.00p | 3665 |
10/05/2017 | 1,090.00p | 1,111.00p | 1,027.96p | 1,111.00p | 15543 |
09/05/2017 | 1,123.00p | 1,124.00p | 1,041.00p | 1,100.50p | 8824 |
08/05/2017 | 1,100.00p | 1,123.01p | 1,025.98p | 1,090.00p | 6852 |
05/05/2017 | 1,026.00p | 1,100.00p | 1,011.47p | 1,098.00p | 9496 |
04/05/2017 | 1,104.00p | 1,125.00p | 1,044.50p | 1,124.00p | 3405 |
03/05/2017 | 1,100.00p | 1,123.26p | 1,061.75p | 1,100.00p | 2808 |
02/05/2017 | 1,116.00p | 1,116.00p | 1,039.45p | 1,094.50p | 6308 |
28/04/2017 | 1,099.00p | 1,119.00p | 1,028.78p | 1,119.00p | 3502 |
27/04/2017 | 1,090.00p | 1,112.14p | 1,055.50p | 1,107.50p | 4668 |
26/04/2017 | 1,090.00p | 1,124.10p | 1,049.50p | 1,090.00p | 4731 |
25/04/2017 | 1,090.00p | 1,099.00p | 1,080.75p | 1,099.00p | 15784 |
24/04/2017 | 1,095.00p | 1,102.50p | 1,059.00p | 1,095.00p | 4599 |
21/04/2017 | 1,094.00p | 1,108.50p | 1,044.00p | 1,108.50p | 3569 |
20/04/2017 | 1,094.00p | 1,112.00p | 1,090.00p | 1,107.50p | 3449 |
19/04/2017 | 1,044.00p | 1,116.75p | 1,043.78p | 1,109.00p | 2430 |
18/04/2017 | 1,100.00p | 1,139.00p | 1,018.00p | 1,123.00p | 13286 |
13/04/2017 | 1,093.00p | 1,100.00p | 1,057.30p | 1,085.00p | 5649 |
12/04/2017 | 1,088.00p | 1,112.25p | 1,051.00p | 1,051.00p | 3000 |
11/04/2017 | 1,100.00p | 1,106.25p | 1,043.00p | 1,088.00p | 6973 |
10/04/2017 | 1,104.52p | 1,104.52p | 1,036.88p | 1,055.00p | 4013 |
07/04/2017 | 1,091.25p | 1,107.00p | 1,091.25p | 1,107.00p | 558 |
06/04/2017 | 1,090.50p | 1,107.00p | 1,047.56p | 1,107.00p | 123 |
05/04/2017 | 1,091.00p | 1,105.50p | 1,030.00p | 1,105.50p | 2000 |
04/04/2017 | 1,091.00p | 1,091.00p | 1,051.44p | 1,090.00p | 2413 |
03/04/2017 | 1,049.00p | 1,096.00p | 1,028.63p | 1,095.00p | 4758 |
31/03/2017 | 1,072.00p | 1,111.50p | 1,023.76p | 1,102.50p | 2595 |
30/03/2017 | 1,075.00p | 1,091.50p | 1,038.20p | 1,086.00p | 411 |
29/03/2017 | 1,099.00p | 1,099.00p | 1,023.41p | 1,075.00p | 3106 |
28/03/2017 | 1,043.00p | 1,099.00p | 1,043.00p | 1,081.00p | 5212 |
27/03/2017 | 1,077.00p | 1,100.00p | 1,077.00p | 1,088.50p | 844 |
24/03/2017 | 1,083.00p | 1,100.00p | 1,043.25p | 1,085.00p | 14496 |
23/03/2017 | 1,089.00p | 1,091.75p | 1,045.50p | 1,089.00p | 6652 |
22/03/2017 | 1,052.00p | 1,099.00p | 1,052.00p | 1,090.00p | 6678 |
21/03/2017 | 1,027.00p | 1,121.67p | 1,027.00p | 1,106.00p | 3839 |
20/03/2017 | 1,081.50p | 1,107.00p | 1,059.46p | 1,107.00p | 2170 |
17/03/2017 | 1,028.00p | 1,110.00p | 1,028.00p | 1,110.00p | 6509 |
16/03/2017 | 1,110.25p | 1,110.25p | 1,075.32p | 1,100.00p | 2796 |
15/03/2017 | 1,069.80p | 1,106.25p | 1,069.80p | 1,103.00p | 1736 |
14/03/2017 | 1,025.00p | 1,105.00p | 1,025.00p | 1,080.00p | 18127 |
13/03/2017 | 1,076.00p | 1,112.50p | 1,026.98p | 1,075.00p | 1185 |
10/03/2017 | 1,079.00p | 1,098.00p | 1,037.00p | 1,081.00p | 3841 |
09/03/2017 | 1,085.00p | 1,111.00p | 1,025.29p | 1,080.00p | 4821 |
08/03/2017 | 1,050.00p | 1,098.00p | 1,046.00p | 1,084.00p | 4203 |
07/03/2017 | 1,093.00p | 1,093.00p | 1,033.00p | 1,090.00p | 8182 |
06/03/2017 | 1,090.00p | 1,103.50p | 1,080.00p | 1,093.50p | 6222 |
03/03/2017 | 1,091.00p | 1,095.00p | 1,083.25p | 1,088.00p | 7123 |
02/03/2017 | 1,051.00p | 1,125.25p | 1,050.00p | 1,095.00p | 10197 |
01/03/2017 | 1,097.00p | 1,112.00p | 1,059.37p | 1,112.00p | 4576 |
28/02/2017 | 1,115.79p | 1,115.79p | 1,095.21p | 1,112.00p | 349 |
27/02/2017 | 1,106.00p | 1,112.00p | 1,095.00p | 1,112.00p | 1095 |
24/02/2017 | 1,095.00p | 1,122.50p | 1,051.79p | 1,099.00p | 15074 |
23/02/2017 | 1,100.00p | 1,120.50p | 1,095.00p | 1,115.50p | 714 |
22/02/2017 | 1,100.00p | 1,107.50p | 1,100.00p | 1,107.50p | 592 |
21/02/2017 | 1,095.00p | 1,130.00p | 1,073.25p | 1,120.00p | 5699 |
20/02/2017 | 1,100.00p | 1,107.00p | 1,050.50p | 1,107.00p | 3257 |
17/02/2017 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 1600 |
16/02/2017 | 1,088.00p | 1,105.00p | 1,087.00p | 1,105.00p | 2625 |
15/02/2017 | 1,094.00p | 1,094.00p | 1,065.00p | 1,090.00p | 4818 |
14/02/2017 | 1,087.00p | 1,097.50p | 1,071.75p | 1,097.50p | 2359 |
13/02/2017 | 1,111.78p | 1,111.78p | 1,065.71p | 1,087.50p | 895 |
10/02/2017 | 1,090.00p | 1,124.65p | 1,030.60p | 1,087.50p | 4905 |
*Close Price adjusted for both dividends and splits