Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/01/2018 | 1,900.00p | 1,900.00p | 1,800.00p | 1,900.00p | 2196 |
02/01/2018 | 1,900.00p | 1,900.00p | 1,800.02p | 1,900.00p | 1161 |
29/12/2017 | 1,925.00p | 1,925.00p | 1,850.00p | 1,900.00p | 343 |
28/12/2017 | 1,925.00p | 1,925.00p | 1,900.00p | 1,925.00p | 953 |
27/12/2017 | 1,950.00p | 1,950.00p | 1,900.00p | 1,925.00p | 1060 |
22/12/2017 | 1,950.00p | 1,950.00p | 1,930.00p | 1,950.00p | 90 |
21/12/2017 | 1,950.00p | 1,950.00p | 1,850.00p | 1,950.00p | 457 |
20/12/2017 | 1,950.00p | 1,950.00p | 1,900.00p | 1,950.00p | 975 |
19/12/2017 | 1,950.00p | 1,950.00p | 1,913.00p | 1,950.00p | 619 |
18/12/2017 | 1,950.00p | 1,957.00p | 1,933.00p | 1,950.00p | 577 |
15/12/2017 | 1,975.00p | 2,000.00p | 1,925.00p | 1,950.00p | 1557 |
14/12/2017 | 1,950.00p | 1,950.00p | 1,863.44p | 1,925.00p | 1138 |
13/12/2017 | 1,975.00p | 1,975.00p | 1,915.00p | 1,950.00p | 368 |
12/12/2017 | 1,975.00p | 1,975.00p | 1,950.00p | 1,975.00p | 259 |
11/12/2017 | 1,975.00p | 1,975.00p | 1,950.00p | 1,975.00p | 824 |
08/12/2017 | 2,000.00p | 2,000.00p | 1,955.00p | 1,975.00p | 1035 |
07/12/2017 | 1,975.00p | 1,995.00p | 1,948.04p | 1,975.00p | 803 |
06/12/2017 | 2,000.00p | 2,000.00p | 1,967.02p | 1,975.00p | 880 |
05/12/2017 | 1,975.00p | 1,999.98p | 1,950.00p | 1,975.00p | 608 |
04/12/2017 | 1,975.00p | 1,989.00p | 1,966.24p | 1,975.00p | 1090 |
01/12/2017 | 1,975.00p | 1,995.00p | 1,964.70p | 1,975.00p | 863 |
30/11/2017 | 1,975.00p | 1,996.00p | 1,962.20p | 1,975.00p | 750 |
29/11/2017 | 1,975.00p | 2,000.00p | 1,962.20p | 1,975.00p | 927 |
28/11/2017 | 2,025.00p | 2,027.98p | 1,975.00p | 1,975.00p | 1415 |
27/11/2017 | 2,000.00p | 2,025.00p | 1,975.00p | 2,025.00p | 1511 |
24/11/2017 | 2,025.00p | 2,025.00p | 1,975.02p | 2,000.00p | 1100 |
23/11/2017 | 2,025.00p | 2,100.00p | 2,000.00p | 2,025.00p | 416 |
22/11/2017 | 2,025.00p | 2,028.80p | 2,005.00p | 2,025.00p | 522 |
21/11/2017 | 2,025.00p | 2,040.00p | 2,000.00p | 2,025.00p | 731 |
20/11/2017 | 2,075.00p | 2,075.00p | 2,000.02p | 2,025.00p | 1694 |
17/11/2017 | 2,100.00p | 2,104.00p | 2,050.00p | 2,075.00p | 535 |
16/11/2017 | 2,100.00p | 2,103.98p | 2,050.00p | 2,100.00p | 8885 |
15/11/2017 | 2,125.00p | 2,125.00p | 2,030.00p | 2,100.00p | 1119 |
14/11/2017 | 2,175.00p | 2,200.00p | 2,150.00p | 2,175.00p | 995 |
13/11/2017 | 2,200.00p | 2,200.00p | 2,115.00p | 2,200.00p | 3409 |
10/11/2017 | 2,200.00p | 2,209.40p | 2,170.02p | 2,200.00p | 917 |
09/11/2017 | 2,250.00p | 2,259.00p | 2,171.00p | 2,200.00p | 1818 |
08/11/2017 | 2,300.00p | 2,350.00p | 2,225.02p | 2,250.00p | 4864 |
07/11/2017 | 2,250.00p | 2,362.80p | 2,250.00p | 2,300.00p | 11360 |
06/11/2017 | 2,125.00p | 2,298.50p | 2,125.00p | 2,250.00p | 9299 |
03/11/2017 | 2,100.00p | 2,200.00p | 2,050.02p | 2,150.00p | 11265 |
02/11/2017 | 1,975.00p | 2,050.00p | 1,966.02p | 2,000.00p | 5507 |
01/11/2017 | 1,975.00p | 2,017.00p | 1,960.40p | 1,975.00p | 1763 |
31/10/2017 | 1,975.00p | 2,030.00p | 1,956.00p | 1,975.00p | 1800 |
30/10/2017 | 2,075.00p | 2,098.00p | 1,962.20p | 1,975.00p | 3851 |
27/10/2017 | 2,025.00p | 2,050.00p | 2,018.00p | 2,050.00p | 1115 |
26/10/2017 | 2,075.00p | 2,075.00p | 2,000.00p | 2,025.00p | 3498 |
25/10/2017 | 2,100.00p | 2,148.00p | 2,050.00p | 2,075.00p | 6657 |
24/10/2017 | 2,125.00p | 2,150.00p | 2,100.00p | 2,100.00p | 7483 |
23/10/2017 | 2,050.00p | 2,198.00p | 2,030.40p | 2,125.00p | 23550 |
20/10/2017 | 2,200.00p | 2,200.00p | 1,955.00p | 2,050.00p | 31702 |
19/10/2017 | 2,175.00p | 2,499.98p | 2,164.00p | 2,375.00p | 15078 |
18/10/2017 | 1,975.00p | 2,187.60p | 1,975.00p | 2,175.00p | 12180 |
17/10/2017 | 1,975.00p | 2,095.32p | 1,950.00p | 2,000.00p | 11529 |
16/10/2017 | 1,850.00p | 1,980.00p | 1,800.00p | 1,880.00p | 6683 |
13/10/2017 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 10850 |
12/10/2017 | 1,710.00p | 1,875.00p | 1,710.00p | 1,850.00p | 9023 |
11/10/2017 | 1,710.00p | 1,710.00p | 1,710.00p | 1,710.00p | 2686 |
10/10/2017 | 1,650.00p | 1,710.00p | 1,650.00p | 1,710.00p | 5270 |
09/10/2017 | 1,600.00p | 1,650.00p | 1,625.00p | 1,650.00p | 7290 |
06/10/2017 | 1,600.00p | 1,625.00p | 1,600.00p | 1,625.00p | 705 |
05/10/2017 | 1,550.00p | 1,600.00p | 1,550.00p | 1,600.00p | 9285 |
04/10/2017 | 1,575.00p | 1,575.00p | 1,550.00p | 1,550.00p | 6439 |
03/10/2017 | 1,575.00p | 1,575.00p | 1,575.00p | 1,575.00p | 155 |
02/10/2017 | 1,575.00p | 1,600.00p | 1,575.00p | 1,575.00p | 725 |
29/09/2017 | 1,700.00p | 1,700.00p | 1,550.00p | 1,575.00p | 5154 |
28/09/2017 | 1,700.00p | 1,700.00p | 1,700.00p | 1,700.00p | 2937 |
27/09/2017 | 1,700.00p | 1,700.00p | 1,700.00p | 1,700.00p | 530 |
26/09/2017 | 1,675.00p | 1,700.00p | 1,675.00p | 1,700.00p | 3235 |
25/09/2017 | 1,625.00p | 1,700.00p | 1,625.00p | 1,675.00p | 1000 |
22/09/2017 | 1,625.00p | 1,675.00p | 1,625.00p | 1,625.00p | 7955 |
21/09/2017 | 1,500.00p | 1,675.00p | 1,450.00p | 1,675.00p | 16246 |
20/09/2017 | 1,475.00p | 1,475.00p | 1,450.00p | 1,450.00p | 350 |
19/09/2017 | 1,340.00p | 1,505.00p | 1,340.00p | 1,505.00p | 1636 |
18/09/2017 | 1,300.00p | 1,350.00p | 1,300.00p | 1,350.00p | 2895 |
15/09/2017 | 1,398.00p | 1,398.00p | 1,280.00p | 1,295.00p | 2704 |
14/09/2017 | 1,280.00p | 1,280.00p | 1,280.00p | 1,280.00p | 40 |
13/09/2017 | 1,250.00p | 1,325.00p | 1,240.00p | 1,325.00p | 911 |
12/09/2017 | 1,300.00p | 1,298.00p | 1,296.00p | 1,298.00p | 877 |
11/09/2017 | 1,300.00p | 1,309.00p | 1,296.00p | 1,296.00p | 2116 |
08/09/2017 | 1,300.00p | 1,309.00p | 1,300.00p | 1,309.00p | 475 |
07/09/2017 | 1,252.00p | 1,300.00p | 1,250.00p | 1,300.00p | 2957 |
06/09/2017 | 1,252.00p | 1,252.00p | 1,250.00p | 1,251.00p | 189 |
05/09/2017 | 1,300.00p | 1,350.00p | 1,300.00p | 1,300.00p | 1100 |
04/09/2017 | 1,298.00p | 1,269.00p | 1,255.00p | 1,255.00p | 503 |
01/09/2017 | 1,298.00p | 1,298.00p | 1,269.00p | 1,269.00p | 135 |
31/08/2017 | 1,220.00p | 1,265.00p | 1,220.00p | 1,265.00p | 340 |
30/08/2017 | 1,250.00p | 1,250.00p | 1,235.00p | 1,235.00p | 254 |
29/08/2017 | 1,280.00p | 1,325.00p | 1,325.00p | 1,325.00p | 1486 |
25/08/2017 | 1,280.00p | 1,325.00p | 1,280.00p | 1,325.00p | 70 |
24/08/2017 | 1,360.00p | 1,275.00p | 1,274.00p | 1,274.00p | 3154 |
23/08/2017 | 1,360.00p | 1,360.00p | 1,275.00p | 1,275.00p | 433 |
22/08/2017 | 1,302.00p | 1,325.00p | 1,325.00p | 1,325.00p | 1614 |
21/08/2017 | 1,302.00p | 1,350.00p | 1,325.00p | 1,325.00p | 38 |
18/08/2017 | 1,302.00p | 1,350.00p | 1,350.00p | 1,350.00p | 336 |
17/08/2017 | 1,302.00p | 1,350.00p | 1,350.00p | 1,350.00p | 879 |
16/08/2017 | 1,302.00p | 1,350.00p | 1,330.00p | 1,350.00p | 601 |
15/08/2017 | 1,302.00p | 1,350.00p | 1,330.00p | 1,330.00p | 775 |
14/08/2017 | 1,302.00p | 1,350.00p | 1,350.00p | 1,350.00p | 896 |
11/08/2017 | 1,302.00p | 1,360.00p | 1,350.00p | 1,350.00p | 524 |
10/08/2017 | 1,302.00p | 1,365.00p | 1,360.00p | 1,360.00p | 59 |
09/08/2017 | 1,302.00p | 1,365.00p | 1,350.00p | 1,365.00p | 1461 |
08/08/2017 | 1,302.00p | 1,400.00p | 1,302.00p | 1,350.00p | 639 |
07/08/2017 | 1,302.00p | 1,350.00p | 1,302.00p | 1,350.00p | 4 |
04/08/2017 | 1,250.00p | 1,360.00p | 1,350.00p | 1,360.00p | 700 |
03/08/2017 | 1,250.00p | 1,350.00p | 1,350.00p | 1,350.00p | 1537 |
02/08/2017 | 1,250.00p | 1,350.00p | 1,350.00p | 1,350.00p | 2089 |
01/08/2017 | 1,250.00p | 1,350.00p | 1,350.00p | 1,350.00p | 176 |
31/07/2017 | 1,250.00p | 1,375.00p | 1,350.00p | 1,350.00p | 1406 |
28/07/2017 | 1,250.00p | 1,375.00p | 1,375.00p | 1,375.00p | 942 |
27/07/2017 | 1,250.00p | 1,375.00p | 1,350.00p | 1,375.00p | 1179 |
26/07/2017 | 1,250.00p | 1,375.00p | 1,350.00p | 1,350.00p | 1300 |
25/07/2017 | 1,250.00p | 1,375.00p | 1,375.00p | 1,375.00p | 1537 |
24/07/2017 | 1,250.00p | 1,375.00p | 1,354.00p | 1,375.00p | 925 |
21/07/2017 | 1,250.00p | 1,400.00p | 1,250.00p | 1,354.00p | 430 |
20/07/2017 | 1,450.00p | 1,350.00p | 1,349.00p | 1,350.00p | 252 |
19/07/2017 | 1,450.00p | 1,450.00p | 1,349.00p | 1,349.00p | 100 |
18/07/2017 | 1,400.00p | 1,400.00p | 1,350.00p | 1,350.00p | 550 |
17/07/2017 | 1,398.00p | 1,405.00p | 1,398.00p | 1,405.00p | 1409 |
14/07/2017 | 1,400.00p | 1,450.00p | 1,400.00p | 1,400.00p | 718 |
13/07/2017 | 1,350.00p | 1,350.00p | 1,325.00p | 1,350.00p | 72 |
12/07/2017 | 1,350.00p | 1,350.00p | 1,325.00p | 1,325.00p | 75 |
11/07/2017 | 1,400.00p | 1,350.00p | 1,325.00p | 1,325.00p | 65 |
10/07/2017 | 1,400.00p | 1,350.00p | 1,350.00p | 1,350.00p | 900 |
07/07/2017 | 1,400.00p | 1,400.00p | 1,350.00p | 1,350.00p | 100 |
06/07/2017 | 1,300.00p | 1,400.00p | 1,300.00p | 1,350.00p | 60 |
05/07/2017 | 1,400.00p | 1,400.00p | 1,360.00p | 1,360.00p | 250 |
04/07/2017 | 1,270.00p | 1,348.00p | 1,270.00p | 1,305.00p | 296 |
03/07/2017 | 1,250.00p | 1,225.00p | 1,205.00p | 1,205.00p | 637 |
30/06/2017 | 1,250.00p | 1,250.00p | 1,225.00p | 1,225.00p | 648 |
29/06/2017 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 42 |
28/06/2017 | 1,184.00p | 1,200.00p | 1,150.00p | 1,200.00p | 350 |
27/06/2017 | 1,240.00p | 1,242.00p | 1,200.00p | 1,200.00p | 641 |
26/06/2017 | 1,240.00p | 1,242.00p | 1,225.00p | 1,242.00p | 884 |
23/06/2017 | 1,240.00p | 1,225.00p | 1,200.00p | 1,225.00p | 2074 |
22/06/2017 | 1,240.00p | 1,237.00p | 1,200.00p | 1,200.00p | 0 |
21/06/2017 | 1,240.00p | 1,237.00p | 1,235.00p | 1,237.00p | 0 |
20/06/2017 | 1,240.00p | 1,260.00p | 1,200.00p | 1,235.00p | 725 |
19/06/2017 | 1,300.00p | 1,300.00p | 1,260.00p | 1,299.00p | 250 |
16/06/2017 | 1,280.12p | 1,340.00p | 1,280.12p | 1,310.00p | 125 |
15/06/2017 | 1,280.00p | 1,397.34p | 1,280.00p | 1,339.00p | 1729 |
14/06/2017 | 1,400.00p | 1,408.48p | 1,353.00p | 1,399.00p | 5278 |
13/06/2017 | 1,399.98p | 1,400.00p | 1,354.00p | 1,354.00p | 1082 |
12/06/2017 | 1,398.00p | 1,400.00p | 1,275.42p | 1,354.00p | 6805 |
09/06/2017 | 1,252.00p | 1,315.70p | 1,252.00p | 1,305.00p | 3675 |
08/06/2017 | 1,292.00p | 1,325.00p | 1,250.00p | 1,325.00p | 2880 |
07/06/2017 | 1,264.00p | 1,300.00p | 1,264.00p | 1,274.00p | 1770 |
06/06/2017 | 1,320.00p | 1,340.00p | 1,284.00p | 1,284.00p | 2344 |
05/06/2017 | 1,300.00p | 1,356.30p | 1,300.00p | 1,344.00p | 3557 |
02/06/2017 | 1,300.00p | 1,332.00p | 1,300.00p | 1,324.00p | 538 |
01/06/2017 | 1,312.50p | 1,338.00p | 1,305.52p | 1,324.00p | 1574 |
31/05/2017 | 1,317.00p | 1,342.00p | 1,317.00p | 1,324.00p | 196 |
30/05/2017 | 1,348.00p | 1,348.00p | 1,323.52p | 1,335.00p | 2361 |
26/05/2017 | 1,350.00p | 1,380.00p | 1,310.00p | 1,324.00p | 1877 |
25/05/2017 | 1,310.80p | 1,349.00p | 1,310.78p | 1,349.00p | 395 |
24/05/2017 | 1,365.00p | 1,365.00p | 1,311.00p | 1,349.00p | 374 |
23/05/2017 | 1,314.00p | 1,390.00p | 1,312.00p | 1,349.00p | 1804 |
22/05/2017 | 1,302.00p | 1,356.00p | 1,302.00p | 1,355.00p | 1310 |
19/05/2017 | 1,300.00p | 1,300.00p | 1,275.00p | 1,290.00p | 2420 |
18/05/2017 | 1,300.00p | 1,300.00p | 1,275.00p | 1,285.00p | 2371 |
17/05/2017 | 1,300.00p | 1,318.00p | 1,280.00p | 1,280.00p | 10113 |
16/05/2017 | 1,302.00p | 1,380.00p | 1,250.00p | 1,275.00p | 7170 |
15/05/2017 | 1,383.40p | 1,436.00p | 1,316.26p | 1,370.00p | 3643 |
12/05/2017 | 1,452.00p | 1,479.98p | 1,320.00p | 1,395.00p | 9394 |
11/05/2017 | 1,479.30p | 1,536.30p | 1,479.30p | 1,525.00p | 535 |
10/05/2017 | 1,479.30p | 1,575.00p | 1,479.30p | 1,575.00p | 452 |
09/05/2017 | 1,451.14p | 1,550.00p | 1,451.14p | 1,550.00p | 1530 |
08/05/2017 | 1,544.00p | 1,550.50p | 1,423.80p | 1,524.00p | 1420 |
05/05/2017 | 1,527.24p | 1,600.00p | 1,527.24p | 1,579.00p | 2073 |
04/05/2017 | 1,648.00p | 1,648.00p | 1,590.00p | 1,609.00p | 1998 |
03/05/2017 | 1,556.00p | 1,663.18p | 1,525.00p | 1,525.00p | 10995 |
02/05/2017 | 1,600.00p | 1,636.26p | 1,570.00p | 1,600.00p | 2413 |
28/04/2017 | 1,573.86p | 1,647.08p | 1,566.02p | 1,575.00p | 1737 |
27/04/2017 | 1,550.00p | 1,612.40p | 1,520.00p | 1,550.00p | 1643 |
26/04/2017 | 1,522.00p | 1,616.38p | 1,522.00p | 1,610.00p | 5014 |
25/04/2017 | 1,539.00p | 1,590.00p | 1,523.40p | 1,555.00p | 4302 |
24/04/2017 | 1,588.00p | 1,607.98p | 1,530.00p | 1,556.00p | 2688 |
21/04/2017 | 1,600.00p | 1,650.00p | 1,551.02p | 1,570.00p | 3240 |
20/04/2017 | 1,580.00p | 1,644.48p | 1,519.50p | 1,576.00p | 12986 |
19/04/2017 | 1,440.00p | 1,600.00p | 1,440.00p | 1,550.00p | 9720 |
18/04/2017 | 1,430.00p | 1,488.00p | 1,362.00p | 1,410.00p | 4558 |
13/04/2017 | 1,390.00p | 1,443.76p | 1,350.00p | 1,430.00p | 14486 |
12/04/2017 | 1,398.00p | 1,400.00p | 1,336.72p | 1,364.00p | 4065 |
11/04/2017 | 1,381.20p | 1,382.50p | 1,360.58p | 1,375.00p | 1102 |
10/04/2017 | 1,498.00p | 1,498.50p | 1,383.20p | 1,391.00p | 3744 |
07/04/2017 | 1,380.00p | 1,455.60p | 1,367.52p | 1,426.00p | 3657 |
06/04/2017 | 1,358.00p | 1,376.00p | 1,320.00p | 1,370.00p | 2865 |
05/04/2017 | 1,302.00p | 1,362.80p | 1,302.00p | 1,329.00p | 1562 |
04/04/2017 | 1,400.00p | 1,418.00p | 1,317.72p | 1,340.00p | 2454 |
03/04/2017 | 1,396.00p | 1,396.00p | 1,342.18p | 1,355.00p | 2659 |
31/03/2017 | 1,375.00p | 1,404.40p | 1,363.46p | 1,370.00p | 3029 |
30/03/2017 | 1,324.52p | 1,411.50p | 1,324.52p | 1,400.00p | 3257 |
29/03/2017 | 1,344.00p | 1,450.00p | 1,258.50p | 1,392.00p | 9460 |
28/03/2017 | 1,308.80p | 1,308.80p | 1,230.02p | 1,305.00p | 454 |
27/03/2017 | 1,320.00p | 1,320.00p | 1,230.02p | 1,305.00p | 1269 |
24/03/2017 | 1,282.00p | 1,365.00p | 1,282.00p | 1,365.00p | 321 |
23/03/2017 | 1,400.00p | 1,400.00p | 1,278.62p | 1,330.00p | 2736 |
22/03/2017 | 1,398.00p | 1,400.00p | 1,278.16p | 1,330.00p | 1229 |
21/03/2017 | 1,300.00p | 1,383.25p | 1,273.58p | 1,340.00p | 2245 |
20/03/2017 | 1,361.00p | 1,373.50p | 1,287.00p | 1,350.00p | 1056 |
*Close Price adjusted for both dividends and splits