Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/04/2016 | 1,142.50p | 1,150.00p | 1,140.00p | 1,142.50p | 6770 |
18/04/2016 | 1,142.50p | 1,150.00p | 1,142.50p | 1,142.50p | 1324 |
15/04/2016 | 1,142.50p | 1,155.00p | 1,140.25p | 1,142.50p | 4108 |
14/04/2016 | 1,145.00p | 1,160.00p | 1,142.50p | 1,142.50p | 6692 |
13/04/2016 | 1,145.00p | 1,150.00p | 1,143.50p | 1,145.00p | 5601 |
12/04/2016 | 1,142.50p | 1,158.06p | 1,140.00p | 1,145.00p | 2403 |
11/04/2016 | 1,142.50p | 1,150.00p | 1,138.00p | 1,142.50p | 6920 |
08/04/2016 | 1,142.50p | 1,150.00p | 1,135.15p | 1,142.50p | 3337 |
07/04/2016 | 1,145.00p | 1,150.00p | 1,140.10p | 1,142.50p | 3407 |
06/04/2016 | 1,140.00p | 1,150.00p | 1,130.00p | 1,140.00p | 9664 |
05/04/2016 | 1,145.00p | 1,150.00p | 1,140.00p | 1,140.00p | 7492 |
04/04/2016 | 1,145.00p | 1,155.00p | 1,140.50p | 1,145.00p | 3087 |
01/04/2016 | 1,132.50p | 1,155.00p | 1,131.25p | 1,145.00p | 10084 |
31/03/2016 | 1,115.00p | 1,140.00p | 1,114.00p | 1,130.00p | 12868 |
30/03/2016 | 1,095.00p | 1,125.00p | 1,095.00p | 1,115.00p | 16449 |
29/03/2016 | 1,092.50p | 1,100.00p | 1,085.00p | 1,095.00p | 18120 |
24/03/2016 | 1,102.50p | 1,102.50p | 1,090.00p | 1,092.50p | 39244 |
23/03/2016 | 1,100.00p | 1,110.00p | 1,095.00p | 1,102.50p | 13549 |
22/03/2016 | 1,105.00p | 1,110.00p | 1,090.00p | 1,100.00p | 8373 |
21/03/2016 | 1,111.00p | 1,115.00p | 1,105.00p | 1,105.00p | 6062 |
18/03/2016 | 1,105.00p | 1,110.00p | 1,100.00p | 1,105.00p | 9075 |
17/03/2016 | 1,107.50p | 1,115.00p | 1,103.20p | 1,105.00p | 7209 |
16/03/2016 | 1,110.00p | 1,120.00p | 1,106.00p | 1,107.50p | 4699 |
15/03/2016 | 1,115.00p | 1,120.00p | 1,099.00p | 1,110.00p | 10548 |
14/03/2016 | 1,132.50p | 1,139.00p | 1,115.00p | 1,115.00p | 5613 |
11/03/2016 | 1,132.50p | 1,140.00p | 1,126.50p | 1,132.50p | 3866 |
10/03/2016 | 1,127.50p | 1,136.00p | 1,122.75p | 1,132.50p | 7876 |
09/03/2016 | 1,127.50p | 1,149.80p | 1,115.00p | 1,127.50p | 17716 |
08/03/2016 | 1,080.00p | 1,087.50p | 1,072.25p | 1,080.00p | 7780 |
07/03/2016 | 1,080.00p | 1,085.00p | 1,077.60p | 1,080.00p | 3568 |
04/03/2016 | 1,082.50p | 1,089.85p | 1,078.90p | 1,080.00p | 1482 |
03/03/2016 | 1,085.00p | 1,089.85p | 1,075.00p | 1,082.50p | 1410 |
02/03/2016 | 1,087.50p | 1,095.00p | 1,083.75p | 1,085.00p | 2688 |
01/03/2016 | 1,075.00p | 1,094.85p | 1,075.00p | 1,087.50p | 6936 |
29/02/2016 | 1,072.50p | 1,085.00p | 1,065.75p | 1,075.00p | 2998 |
26/02/2016 | 1,065.00p | 1,080.00p | 1,060.00p | 1,072.50p | 1831 |
25/02/2016 | 1,057.50p | 1,070.00p | 1,055.00p | 1,065.00p | 4352 |
24/02/2016 | 1,045.00p | 1,065.00p | 1,045.00p | 1,055.00p | 6937 |
23/02/2016 | 1,045.00p | 1,055.00p | 1,044.50p | 1,045.00p | 3015 |
22/02/2016 | 1,057.50p | 1,060.00p | 1,040.00p | 1,045.00p | 2609 |
19/02/2016 | 1,042.50p | 1,065.00p | 1,042.50p | 1,057.50p | 8410 |
18/02/2016 | 1,047.50p | 1,055.00p | 1,030.00p | 1,042.50p | 7811 |
17/02/2016 | 1,027.50p | 1,055.00p | 1,027.50p | 1,047.50p | 4389 |
16/02/2016 | 1,022.50p | 1,040.00p | 1,022.50p | 1,027.50p | 1437 |
15/02/2016 | 1,022.50p | 1,030.00p | 1,022.50p | 1,022.50p | 2494 |
12/02/2016 | 1,037.50p | 1,040.00p | 1,020.00p | 1,022.50p | 3418 |
11/02/2016 | 1,055.00p | 1,060.00p | 1,030.00p | 1,037.50p | 7030 |
10/02/2016 | 1,042.50p | 1,060.00p | 1,025.00p | 1,055.00p | 5567 |
09/02/2016 | 1,062.50p | 1,062.50p | 1,035.00p | 1,042.50p | 5619 |
08/02/2016 | 1,080.00p | 1,088.00p | 1,060.00p | 1,062.50p | 4107 |
05/02/2016 | 1,082.50p | 1,089.20p | 1,075.75p | 1,080.00p | 5308 |
04/02/2016 | 1,087.50p | 1,100.00p | 1,081.25p | 1,082.50p | 7593 |
03/02/2016 | 1,067.50p | 1,090.00p | 1,067.00p | 1,087.50p | 11422 |
02/02/2016 | 1,065.00p | 1,085.00p | 1,065.00p | 1,067.50p | 3380 |
01/02/2016 | 1,047.50p | 1,065.00p | 1,046.25p | 1,065.00p | 16971 |
29/01/2016 | 1,032.50p | 1,050.00p | 1,032.50p | 1,047.50p | 1950 |
28/01/2016 | 1,020.00p | 1,039.00p | 1,020.00p | 1,032.50p | 2843 |
27/01/2016 | 1,017.50p | 1,025.00p | 1,017.50p | 1,020.00p | 841 |
26/01/2016 | 1,027.50p | 1,034.76p | 1,017.50p | 1,017.50p | 15424 |
25/01/2016 | 992.50p | 1,040.00p | 992.50p | 1,035.00p | 12468 |
22/01/2016 | 992.50p | 1,000.00p | 992.50p | 992.50p | 1697 |
21/01/2016 | 992.50p | 1,000.00p | 992.50p | 992.50p | 2877 |
20/01/2016 | 1,007.50p | 1,007.50p | 990.75p | 992.50p | 8610 |
19/01/2016 | 982.50p | 1,024.00p | 982.50p | 1,012.50p | 8279 |
18/01/2016 | 982.50p | 988.13p | 965.00p | 982.50p | 18520 |
15/01/2016 | 942.50p | 942.50p | 932.00p | 932.50p | 10380 |
14/01/2016 | 945.00p | 955.00p | 930.00p | 942.50p | 6056 |
13/01/2016 | 945.00p | 960.00p | 945.00p | 945.00p | 4026 |
12/01/2016 | 955.00p | 960.00p | 945.00p | 945.00p | 4177 |
11/01/2016 | 937.50p | 959.89p | 937.50p | 955.00p | 5014 |
08/01/2016 | 940.00p | 950.00p | 936.50p | 937.50p | 17097 |
07/01/2016 | 937.50p | 943.05p | 930.00p | 937.50p | 3279 |
06/01/2016 | 932.50p | 941.88p | 931.00p | 937.50p | 7669 |
05/01/2016 | 925.00p | 940.00p | 925.00p | 932.50p | 5775 |
04/01/2016 | 942.50p | 942.50p | 921.25p | 925.00p | 7355 |
31/12/2015 | 942.50p | 942.50p | 942.50p | 942.50p | 0 |
30/12/2015 | 942.50p | 945.00p | 940.00p | 942.50p | 1999 |
29/12/2015 | 942.50p | 945.00p | 940.00p | 942.50p | 2836 |
24/12/2015 | 940.00p | 945.00p | 940.00p | 942.50p | 1476 |
23/12/2015 | 940.00p | 947.50p | 935.00p | 940.00p | 8321 |
22/12/2015 | 940.00p | 945.00p | 936.00p | 937.50p | 10312 |
21/12/2015 | 945.00p | 950.00p | 935.00p | 940.00p | 10655 |
18/12/2015 | 945.00p | 950.00p | 940.10p | 945.00p | 2005 |
17/12/2015 | 930.00p | 955.00p | 930.00p | 945.00p | 1606 |
16/12/2015 | 930.00p | 934.50p | 925.00p | 930.00p | 13674 |
15/12/2015 | 942.50p | 944.00p | 917.00p | 930.00p | 4957 |
14/12/2015 | 955.00p | 960.00p | 936.05p | 945.00p | 21064 |
11/12/2015 | 957.50p | 957.50p | 950.00p | 955.00p | 5850 |
10/12/2015 | 955.00p | 957.50p | 950.00p | 957.50p | 1460 |
09/12/2015 | 955.00p | 958.00p | 955.00p | 955.00p | 3389 |
08/12/2015 | 965.00p | 975.00p | 950.00p | 955.00p | 12022 |
07/12/2015 | 955.00p | 970.00p | 955.00p | 965.00p | 5385 |
04/12/2015 | 955.00p | 960.00p | 945.00p | 955.00p | 3348 |
03/12/2015 | 955.00p | 956.00p | 955.00p | 955.00p | 626 |
02/12/2015 | 955.00p | 958.00p | 950.00p | 955.00p | 2065 |
01/12/2015 | 942.50p | 960.00p | 942.50p | 955.00p | 2363 |
30/11/2015 | 945.00p | 951.00p | 938.00p | 942.50p | 9629 |
27/11/2015 | 945.00p | 952.00p | 940.00p | 945.00p | 10576 |
26/11/2015 | 945.00p | 952.00p | 940.00p | 945.00p | 1091 |
25/11/2015 | 945.00p | 954.00p | 940.00p | 945.00p | 1779 |
24/11/2015 | 952.50p | 955.00p | 945.00p | 945.00p | 2384 |
23/11/2015 | 957.50p | 962.50p | 935.61p | 952.50p | 7400 |
20/11/2015 | 957.50p | 957.50p | 947.52p | 957.50p | 776 |
19/11/2015 | 957.50p | 970.00p | 946.25p | 957.50p | 724 |
18/11/2015 | 960.00p | 975.00p | 946.00p | 957.50p | 10869 |
17/11/2015 | 957.50p | 970.12p | 945.00p | 960.00p | 5190 |
16/11/2015 | 957.50p | 964.86p | 957.50p | 957.50p | 1105 |
13/11/2015 | 952.50p | 965.00p | 949.50p | 957.50p | 3528 |
12/11/2015 | 957.50p | 957.50p | 941.88p | 952.50p | 2500 |
11/11/2015 | 960.00p | 970.00p | 943.75p | 957.50p | 4600 |
10/11/2015 | 962.50p | 970.00p | 952.00p | 960.00p | 628 |
09/11/2015 | 972.50p | 976.00p | 962.00p | 962.50p | 4299 |
06/11/2015 | 970.00p | 980.00p | 965.00p | 972.50p | 8117 |
05/11/2015 | 960.00p | 975.00p | 960.00p | 970.00p | 3461 |
04/11/2015 | 952.50p | 965.00p | 952.50p | 960.00p | 2405 |
03/11/2015 | 947.50p | 960.00p | 947.00p | 952.50p | 1676 |
02/11/2015 | 945.00p | 950.00p | 940.10p | 947.50p | 5765 |
30/10/2015 | 950.00p | 950.00p | 940.00p | 945.00p | 15276 |
29/10/2015 | 950.00p | 958.00p | 950.00p | 950.00p | 1572 |
28/10/2015 | 955.00p | 958.00p | 950.00p | 955.00p | 2199 |
27/10/2015 | 955.00p | 958.00p | 955.00p | 955.00p | 223 |
26/10/2015 | 945.00p | 959.00p | 943.50p | 955.00p | 3607 |
23/10/2015 | 932.50p | 950.00p | 932.50p | 945.00p | 8141 |
22/10/2015 | 932.50p | 945.00p | 927.00p | 932.50p | 9366 |
21/10/2015 | 922.50p | 940.00p | 919.15p | 932.50p | 2100 |
20/10/2015 | 917.50p | 925.00p | 915.20p | 922.50p | 5043 |
19/10/2015 | 915.00p | 925.00p | 910.00p | 917.50p | 3338 |
16/10/2015 | 917.50p | 924.00p | 910.00p | 915.00p | 7181 |
15/10/2015 | 910.00p | 918.00p | 901.20p | 917.50p | 2958 |
14/10/2015 | 907.50p | 920.00p | 900.15p | 910.00p | 12323 |
13/10/2015 | 900.00p | 905.00p | 896.10p | 900.00p | 11256 |
12/10/2015 | 902.50p | 905.00p | 895.00p | 900.00p | 8914 |
09/10/2015 | 902.50p | 905.00p | 900.00p | 902.50p | 2455 |
08/10/2015 | 902.50p | 905.00p | 900.25p | 902.50p | 8837 |
07/10/2015 | 902.50p | 905.00p | 900.25p | 902.50p | 7630 |
06/10/2015 | 902.50p | 915.00p | 902.50p | 902.50p | 1033 |
05/10/2015 | 902.50p | 904.50p | 900.00p | 902.50p | 3888 |
02/10/2015 | 900.00p | 905.00p | 895.00p | 902.50p | 3919 |
01/10/2015 | 900.00p | 907.00p | 900.00p | 900.00p | 4493 |
30/09/2015 | 902.50p | 907.50p | 900.00p | 900.00p | 2041 |
29/09/2015 | 902.50p | 905.00p | 900.00p | 902.50p | 2230 |
28/09/2015 | 902.50p | 904.90p | 900.00p | 902.50p | 1035 |
25/09/2015 | 902.50p | 915.00p | 900.00p | 902.50p | 2421 |
24/09/2015 | 902.50p | 905.00p | 900.00p | 902.50p | 5648 |
23/09/2015 | 905.00p | 907.50p | 901.25p | 902.50p | 1515 |
22/09/2015 | 907.50p | 912.00p | 900.00p | 905.00p | 5686 |
21/09/2015 | 910.00p | 915.00p | 901.00p | 907.50p | 7150 |
18/09/2015 | 910.00p | 915.00p | 901.00p | 910.00p | 95 |
17/09/2015 | 920.00p | 920.00p | 901.00p | 910.00p | 2633 |
16/09/2015 | 920.00p | 923.75p | 915.00p | 920.00p | 1170 |
15/09/2015 | 907.50p | 913.13p | 907.50p | 907.50p | 33 |
14/09/2015 | 907.50p | 915.00p | 902.00p | 907.50p | 4478 |
11/09/2015 | 907.50p | 915.00p | 902.00p | 907.50p | 5606 |
10/09/2015 | 907.50p | 915.00p | 902.00p | 907.50p | 2645 |
09/09/2015 | 905.00p | 915.00p | 905.00p | 907.50p | 5139 |
08/09/2015 | 905.00p | 912.50p | 904.50p | 905.00p | 2810 |
07/09/2015 | 905.00p | 910.00p | 905.00p | 905.00p | 967 |
04/09/2015 | 905.00p | 908.50p | 904.00p | 905.00p | 711 |
03/09/2015 | 907.50p | 910.00p | 904.00p | 905.00p | 1563 |
02/09/2015 | 907.50p | 915.00p | 905.00p | 907.50p | 585 |
01/09/2015 | 910.00p | 918.00p | 903.00p | 907.50p | 9128 |
28/08/2015 | 905.00p | 917.00p | 900.00p | 910.00p | 8340 |
27/08/2015 | 905.00p | 908.00p | 900.00p | 905.00p | 6936 |
26/08/2015 | 905.00p | 910.00p | 902.00p | 905.00p | 6421 |
25/08/2015 | 902.50p | 910.00p | 900.00p | 905.00p | 22144 |
24/08/2015 | 912.50p | 917.75p | 900.00p | 902.50p | 6291 |
21/08/2015 | 922.50p | 922.50p | 920.00p | 922.50p | 2580 |
20/08/2015 | 922.50p | 925.00p | 920.05p | 922.50p | 2644 |
19/08/2015 | 922.50p | 932.50p | 920.10p | 922.50p | 320 |
18/08/2015 | 925.00p | 925.00p | 920.10p | 922.50p | 1330 |
17/08/2015 | 925.00p | 927.70p | 920.10p | 925.00p | 4723 |
14/08/2015 | 925.00p | 932.50p | 921.50p | 925.00p | 157 |
13/08/2015 | 922.50p | 927.92p | 920.00p | 925.00p | 5706 |
12/08/2015 | 922.50p | 925.00p | 920.00p | 922.50p | 5047 |
11/08/2015 | 922.50p | 923.50p | 920.00p | 922.50p | 1994 |
10/08/2015 | 925.00p | 927.00p | 920.00p | 922.50p | 14212 |
07/08/2015 | 930.00p | 930.00p | 920.00p | 925.00p | 6682 |
06/08/2015 | 932.50p | 940.00p | 920.00p | 930.00p | 17467 |
05/08/2015 | 907.50p | 913.00p | 905.00p | 910.00p | 6856 |
04/08/2015 | 907.50p | 909.00p | 900.00p | 907.50p | 4711 |
03/08/2015 | 907.50p | 915.00p | 900.75p | 907.50p | 7287 |
31/07/2015 | 907.50p | 910.00p | 900.75p | 907.50p | 2600 |
30/07/2015 | 910.00p | 913.00p | 907.50p | 907.50p | 30 |
29/07/2015 | 902.50p | 915.00p | 902.00p | 910.00p | 16333 |
28/07/2015 | 902.50p | 903.50p | 902.00p | 902.50p | 3361 |
27/07/2015 | 910.00p | 920.00p | 901.50p | 902.50p | 5710 |
24/07/2015 | 902.50p | 915.00p | 902.50p | 910.00p | 5927 |
23/07/2015 | 902.50p | 905.00p | 901.00p | 902.50p | 3302 |
22/07/2015 | 905.00p | 908.50p | 902.50p | 902.50p | 2183 |
21/07/2015 | 907.50p | 920.00p | 905.00p | 905.00p | 14560 |
20/07/2015 | 897.50p | 915.00p | 895.75p | 905.00p | 4369 |
17/07/2015 | 887.50p | 900.00p | 887.50p | 897.50p | 10937 |
16/07/2015 | 887.50p | 895.00p | 887.50p | 887.50p | 1459 |
15/07/2015 | 885.00p | 890.00p | 880.00p | 887.50p | 4127 |
14/07/2015 | 887.50p | 892.00p | 880.00p | 885.00p | 4259 |
13/07/2015 | 887.50p | 895.00p | 881.20p | 887.50p | 2664 |
10/07/2015 | 887.50p | 890.00p | 887.50p | 887.50p | 290 |
09/07/2015 | 885.00p | 892.00p | 881.20p | 887.50p | 1285 |
08/07/2015 | 892.50p | 897.75p | 880.12p | 885.00p | 9000 |
07/07/2015 | 890.00p | 897.75p | 880.00p | 892.50p | 2737 |
*Close Price adjusted for both dividends and splits