Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/07/2016 | 1,376.00p | 1,406.50p | 1,376.00p | 1,406.50p | 62 |
04/07/2016 | 1,400.00p | 1,430.00p | 1,376.00p | 1,406.50p | 993 |
01/07/2016 | 1,350.00p | 1,424.00p | 1,350.00p | 1,402.50p | 3270 |
30/06/2016 | 1,430.00p | 1,430.00p | 1,376.00p | 1,407.00p | 2447 |
29/06/2016 | 1,376.00p | 1,425.00p | 1,376.00p | 1,407.50p | 5372 |
28/06/2016 | 1,405.00p | 1,411.40p | 1,340.00p | 1,390.00p | 5951 |
27/06/2016 | 1,475.00p | 1,493.00p | 1,331.00p | 1,377.50p | 12765 |
24/06/2016 | 1,476.00p | 1,545.75p | 1,475.10p | 1,521.00p | 4123 |
23/06/2016 | 1,626.65p | 1,626.65p | 1,573.25p | 1,595.00p | 1595 |
22/06/2016 | 1,602.00p | 1,602.00p | 1,566.75p | 1,576.00p | 786 |
21/06/2016 | 1,565.10p | 1,602.00p | 1,565.10p | 1,595.00p | 2033 |
20/06/2016 | 1,612.77p | 1,612.77p | 1,565.30p | 1,592.50p | 1428 |
17/06/2016 | 1,555.00p | 1,596.94p | 1,555.00p | 1,585.00p | 1062 |
16/06/2016 | 1,555.00p | 1,630.00p | 1,536.00p | 1,630.00p | 4385 |
15/06/2016 | 1,559.00p | 1,591.50p | 1,559.00p | 1,591.50p | 2000 |
14/06/2016 | 1,558.00p | 1,600.00p | 1,558.00p | 1,591.50p | 2523 |
13/06/2016 | 1,556.00p | 1,606.00p | 1,555.00p | 1,555.00p | 182499 |
10/06/2016 | 1,557.00p | 1,607.00p | 1,557.00p | 1,560.00p | 3817 |
09/06/2016 | 1,556.00p | 1,610.75p | 1,555.00p | 1,555.00p | 1928 |
08/06/2016 | 1,590.00p | 1,630.00p | 1,574.50p | 1,592.50p | 2197 |
07/06/2016 | 1,595.00p | 1,614.00p | 1,592.50p | 1,592.50p | 764 |
06/06/2016 | 1,594.00p | 1,595.00p | 1,550.50p | 1,595.00p | 8460 |
03/06/2016 | 1,540.00p | 1,595.00p | 1,525.00p | 1,525.00p | 2154 |
02/06/2016 | 1,550.00p | 1,599.00p | 1,544.25p | 1,550.00p | 2088 |
01/06/2016 | 1,609.00p | 1,609.50p | 1,534.77p | 1,562.50p | 5148 |
31/05/2016 | 1,557.00p | 1,575.50p | 1,541.75p | 1,575.50p | 1058 |
27/05/2016 | 1,515.00p | 1,610.80p | 1,497.75p | 1,575.00p | 13604 |
26/05/2016 | 1,460.00p | 1,487.50p | 1,454.70p | 1,487.50p | 384 |
25/05/2016 | 1,524.26p | 1,524.26p | 1,451.00p | 1,487.50p | 1021 |
24/05/2016 | 1,506.50p | 1,506.50p | 1,462.20p | 1,487.50p | 925 |
23/05/2016 | 1,500.00p | 1,500.00p | 1,487.50p | 1,487.50p | 107 |
20/05/2016 | 1,469.50p | 1,485.50p | 1,455.00p | 1,485.50p | 2501 |
19/05/2016 | 1,451.00p | 1,519.31p | 1,450.00p | 1,450.00p | 2295 |
18/05/2016 | 1,458.96p | 1,519.31p | 1,458.96p | 1,485.00p | 3139 |
17/05/2016 | 1,519.31p | 1,519.31p | 1,466.17p | 1,485.00p | 421 |
16/05/2016 | 1,538.00p | 1,549.01p | 1,500.00p | 1,500.00p | 816 |
13/05/2016 | 1,525.25p | 1,538.12p | 1,461.80p | 1,500.00p | 232 |
12/05/2016 | 1,549.00p | 1,550.00p | 1,451.00p | 1,550.00p | 1254 |
11/05/2016 | 1,490.00p | 1,502.00p | 1,455.64p | 1,485.00p | 3608 |
10/05/2016 | 1,451.00p | 1,505.50p | 1,450.00p | 1,450.00p | 6000 |
09/05/2016 | 1,524.75p | 1,545.25p | 1,460.00p | 1,500.00p | 3236 |
06/05/2016 | 1,526.50p | 1,526.50p | 1,485.50p | 1,502.50p | 439 |
05/05/2016 | 1,500.00p | 1,530.00p | 1,465.00p | 1,530.00p | 2650 |
04/05/2016 | 1,500.00p | 1,500.00p | 1,460.50p | 1,470.00p | 2185 |
03/05/2016 | 1,460.00p | 1,500.00p | 1,434.65p | 1,460.00p | 1157 |
29/04/2016 | 1,463.00p | 1,490.00p | 1,460.00p | 1,465.00p | 3828 |
28/04/2016 | 1,490.00p | 1,500.00p | 1,460.00p | 1,462.50p | 540 |
27/04/2016 | 1,458.05p | 1,460.50p | 1,458.05p | 1,460.50p | 34 |
26/04/2016 | 1,495.00p | 1,495.00p | 1,460.00p | 1,460.00p | 428 |
25/04/2016 | 1,500.00p | 1,500.00p | 1,454.00p | 1,465.00p | 2204 |
22/04/2016 | 1,480.00p | 1,500.00p | 1,439.20p | 1,454.00p | 2502 |
21/04/2016 | 1,439.30p | 1,470.00p | 1,439.30p | 1,440.00p | 1900 |
20/04/2016 | 1,500.00p | 1,500.00p | 1,436.30p | 1,468.00p | 1404 |
19/04/2016 | 1,460.00p | 1,500.00p | 1,400.00p | 1,466.50p | 1040 |
18/04/2016 | 1,401.00p | 1,459.84p | 1,400.00p | 1,400.00p | 3430 |
15/04/2016 | 1,459.00p | 1,459.25p | 1,406.44p | 1,422.50p | 1297 |
14/04/2016 | 1,397.52p | 1,440.00p | 1,397.52p | 1,430.00p | 1354 |
13/04/2016 | 1,426.00p | 1,440.75p | 1,402.50p | 1,419.00p | 10069 |
12/04/2016 | 1,403.51p | 1,423.62p | 1,395.00p | 1,395.00p | 1174 |
11/04/2016 | 1,440.00p | 1,440.00p | 1,390.00p | 1,403.50p | 2143 |
08/04/2016 | 1,386.25p | 1,428.55p | 1,383.00p | 1,406.50p | 3082 |
07/04/2016 | 1,386.00p | 1,428.71p | 1,386.00p | 1,406.50p | 3001 |
06/04/2016 | 1,440.00p | 1,456.55p | 1,417.25p | 1,421.00p | 5222 |
05/04/2016 | 1,400.00p | 1,422.00p | 1,369.50p | 1,420.00p | 5215 |
04/04/2016 | 1,395.00p | 1,409.28p | 1,371.00p | 1,375.00p | 16327 |
01/04/2016 | 1,385.00p | 1,385.00p | 1,350.00p | 1,367.50p | 1111 |
31/03/2016 | 1,370.00p | 1,400.00p | 1,349.50p | 1,365.50p | 2692 |
30/03/2016 | 1,365.00p | 1,395.00p | 1,362.50p | 1,362.50p | 12181 |
29/03/2016 | 1,360.00p | 1,385.90p | 1,291.00p | 1,359.50p | 4837 |
24/03/2016 | 1,300.00p | 1,368.54p | 1,292.51p | 1,342.00p | 67480 |
23/03/2016 | 1,302.00p | 1,330.00p | 1,300.00p | 1,300.00p | 7110 |
22/03/2016 | 1,306.00p | 1,339.00p | 1,295.44p | 1,317.00p | 4953 |
21/03/2016 | 1,309.00p | 1,341.12p | 1,308.00p | 1,308.00p | 8307 |
18/03/2016 | 1,321.00p | 1,335.00p | 1,305.00p | 1,305.00p | 5240 |
17/03/2016 | 1,359.00p | 1,360.00p | 1,315.00p | 1,359.00p | 12425 |
16/03/2016 | 1,314.12p | 1,320.00p | 1,275.00p | 1,301.00p | 2591 |
15/03/2016 | 1,271.00p | 1,355.00p | 1,271.00p | 1,275.00p | 2236 |
14/03/2016 | 1,266.00p | 1,322.72p | 1,265.00p | 1,265.00p | 7634 |
11/03/2016 | 1,312.10p | 1,351.44p | 1,312.10p | 1,327.00p | 2083 |
10/03/2016 | 1,280.00p | 1,334.43p | 1,280.00p | 1,280.00p | 4903 |
09/03/2016 | 1,281.00p | 1,307.95p | 1,264.72p | 1,267.00p | 5738 |
08/03/2016 | 1,268.04p | 1,330.00p | 1,265.11p | 1,314.50p | 5449 |
07/03/2016 | 1,276.00p | 1,276.00p | 1,267.48p | 1,270.00p | 6795 |
04/03/2016 | 1,300.00p | 1,312.00p | 1,275.00p | 1,309.50p | 1292 |
03/03/2016 | 1,280.00p | 1,312.00p | 1,280.00p | 1,312.00p | 3282 |
02/03/2016 | 1,285.00p | 1,314.00p | 1,285.00p | 1,312.00p | 1500 |
01/03/2016 | 1,287.90p | 1,319.56p | 1,285.00p | 1,314.00p | 2876 |
29/02/2016 | 1,340.00p | 1,341.40p | 1,285.00p | 1,314.50p | 1742 |
26/02/2016 | 1,300.00p | 1,314.00p | 1,300.00p | 1,314.00p | 2927 |
25/02/2016 | 1,320.00p | 1,339.50p | 1,320.00p | 1,339.50p | 500 |
24/02/2016 | 1,300.00p | 1,340.00p | 1,300.00p | 1,339.50p | 1738 |
23/02/2016 | 1,318.00p | 1,340.00p | 1,310.00p | 1,340.00p | 76970 |
22/02/2016 | 1,329.00p | 1,335.00p | 1,251.29p | 1,311.00p | 15586 |
19/02/2016 | 1,330.00p | 1,365.00p | 1,330.00p | 1,364.00p | 436 |
18/02/2016 | 1,360.00p | 1,371.76p | 1,345.00p | 1,346.00p | 2061 |
17/02/2016 | 1,390.00p | 1,390.00p | 1,350.00p | 1,384.50p | 870 |
16/02/2016 | 1,351.00p | 1,388.50p | 1,345.00p | 1,382.50p | 924 |
15/02/2016 | 1,390.00p | 1,397.73p | 1,357.05p | 1,388.50p | 3619 |
12/02/2016 | 1,347.00p | 1,390.00p | 1,345.00p | 1,385.50p | 1599 |
11/02/2016 | 1,351.00p | 1,352.30p | 1,348.00p | 1,349.00p | 981 |
10/02/2016 | 1,390.00p | 1,421.44p | 1,371.00p | 1,408.50p | 980 |
09/02/2016 | 1,441.00p | 1,441.00p | 1,351.00p | 1,398.50p | 2566 |
08/02/2016 | 1,389.00p | 1,410.70p | 1,365.04p | 1,396.00p | 2512 |
05/02/2016 | 1,362.59p | 1,378.49p | 1,355.50p | 1,367.50p | 788 |
04/02/2016 | 1,388.00p | 1,389.00p | 1,320.00p | 1,355.50p | 732 |
03/02/2016 | 1,346.00p | 1,355.00p | 1,305.00p | 1,355.00p | 18940 |
02/02/2016 | 1,361.00p | 1,397.31p | 1,345.00p | 1,345.00p | 2839 |
01/02/2016 | 1,414.00p | 1,415.00p | 1,370.44p | 1,415.00p | 5241 |
29/01/2016 | 1,400.00p | 1,410.62p | 1,380.00p | 1,400.00p | 5385 |
28/01/2016 | 1,430.08p | 1,430.08p | 1,420.00p | 1,420.00p | 152 |
27/01/2016 | 1,443.24p | 1,443.24p | 1,406.28p | 1,425.00p | 1130 |
26/01/2016 | 1,409.20p | 1,445.00p | 1,409.20p | 1,445.00p | 4884 |
25/01/2016 | 1,440.00p | 1,450.50p | 1,440.00p | 1,444.50p | 998 |
22/01/2016 | 1,443.72p | 1,450.50p | 1,415.00p | 1,450.50p | 1860 |
21/01/2016 | 1,443.00p | 1,455.00p | 1,405.00p | 1,427.50p | 11945 |
20/01/2016 | 1,417.00p | 1,458.76p | 1,410.00p | 1,432.50p | 4243 |
19/01/2016 | 1,475.00p | 1,475.00p | 1,447.00p | 1,452.00p | 21553 |
18/01/2016 | 1,464.00p | 1,472.37p | 1,448.00p | 1,466.00p | 1083 |
15/01/2016 | 1,481.00p | 1,495.00p | 1,450.00p | 1,475.00p | 6570 |
14/01/2016 | 1,514.36p | 1,514.36p | 1,450.00p | 1,503.00p | 2596 |
13/01/2016 | 1,538.00p | 1,538.00p | 1,530.00p | 1,530.00p | 628 |
12/01/2016 | 1,516.00p | 1,530.00p | 1,530.00p | 1,530.00p | 0 |
11/01/2016 | 1,516.00p | 1,540.99p | 1,516.00p | 1,530.00p | 1274 |
08/01/2016 | 1,549.00p | 1,550.00p | 1,515.00p | 1,530.00p | 2172 |
07/01/2016 | 1,543.71p | 1,543.71p | 1,515.00p | 1,530.00p | 695 |
06/01/2016 | 1,545.00p | 1,545.00p | 1,518.28p | 1,530.00p | 107 |
05/01/2016 | 1,545.00p | 1,545.00p | 1,530.00p | 1,540.50p | 64 |
04/01/2016 | 1,549.00p | 1,549.00p | 1,524.04p | 1,530.00p | 1837 |
31/12/2015 | 1,550.00p | 1,550.00p | 1,530.00p | 1,530.00p | 1521 |
30/12/2015 | 1,535.32p | 1,549.00p | 1,530.00p | 1,530.00p | 1020 |
29/12/2015 | 1,510.00p | 1,549.00p | 1,510.00p | 1,510.00p | 1659 |
24/12/2015 | 1,510.00p | 1,530.00p | 1,510.00p | 1,530.00p | 1200 |
23/12/2015 | 1,538.00p | 1,538.00p | 1,530.00p | 1,530.00p | 300 |
22/12/2015 | 1,534.96p | 1,538.00p | 1,530.00p | 1,530.00p | 910 |
21/12/2015 | 1,530.00p | 1,540.00p | 1,520.00p | 1,530.00p | 1284 |
18/12/2015 | 1,549.00p | 1,549.00p | 1,533.00p | 1,549.00p | 1369 |
17/12/2015 | 1,520.00p | 1,533.50p | 1,518.67p | 1,533.50p | 2140 |
16/12/2015 | 1,520.00p | 1,538.56p | 1,520.00p | 1,535.00p | 2040 |
15/12/2015 | 1,545.00p | 1,547.50p | 1,533.37p | 1,545.00p | 867 |
14/12/2015 | 1,600.00p | 1,600.00p | 1,498.50p | 1,547.50p | 5423 |
11/12/2015 | 1,506.00p | 1,542.50p | 1,505.00p | 1,542.50p | 10607 |
10/12/2015 | 1,553.03p | 1,553.03p | 1,538.50p | 1,538.50p | 2849 |
09/12/2015 | 1,550.00p | 1,555.00p | 1,534.16p | 1,555.00p | 8864 |
08/12/2015 | 1,543.04p | 1,543.04p | 1,526.88p | 1,534.00p | 747 |
07/12/2015 | 1,524.04p | 1,565.00p | 1,508.84p | 1,530.00p | 6568 |
04/12/2015 | 1,502.28p | 1,582.08p | 1,502.28p | 1,562.50p | 10177 |
03/12/2015 | 1,451.00p | 1,491.00p | 1,451.00p | 1,491.00p | 883 |
02/12/2015 | 1,489.00p | 1,490.00p | 1,489.00p | 1,490.00p | 167 |
01/12/2015 | 1,489.00p | 1,490.00p | 1,475.00p | 1,490.00p | 1251 |
30/11/2015 | 1,451.00p | 1,495.00p | 1,451.00p | 1,490.00p | 3524 |
27/11/2015 | 1,451.00p | 1,490.00p | 1,451.00p | 1,490.00p | 2300 |
26/11/2015 | 1,460.00p | 1,498.00p | 1,460.00p | 1,490.00p | 450 |
25/11/2015 | 1,502.65p | 1,520.00p | 1,462.65p | 1,490.00p | 1192 |
24/11/2015 | 1,460.00p | 1,517.53p | 1,460.00p | 1,490.00p | 2597 |
23/11/2015 | 1,501.56p | 1,501.56p | 1,490.00p | 1,490.00p | 166 |
20/11/2015 | 1,475.00p | 1,511.28p | 1,457.00p | 1,503.50p | 5378 |
19/11/2015 | 1,475.00p | 1,510.00p | 1,457.00p | 1,475.00p | 1259 |
18/11/2015 | 1,481.24p | 1,492.50p | 1,462.50p | 1,492.50p | 0 |
17/11/2015 | 1,481.24p | 1,481.24p | 1,455.00p | 1,462.50p | 745 |
16/11/2015 | 1,476.00p | 1,504.76p | 1,476.00p | 1,492.50p | 1557 |
13/11/2015 | 1,475.30p | 1,531.25p | 1,475.30p | 1,496.50p | 5860 |
12/11/2015 | 1,485.00p | 1,531.20p | 1,485.00p | 1,496.50p | 2243 |
11/11/2015 | 1,471.00p | 1,514.29p | 1,471.00p | 1,491.50p | 225739 |
10/11/2015 | 1,477.28p | 1,510.00p | 1,463.41p | 1,491.50p | 889 |
09/11/2015 | 1,490.00p | 1,525.00p | 1,460.00p | 1,475.00p | 8613 |
06/11/2015 | 1,500.00p | 1,510.00p | 1,475.08p | 1,484.00p | 9847 |
05/11/2015 | 1,500.00p | 1,500.00p | 1,461.00p | 1,487.50p | 6565 |
04/11/2015 | 1,468.00p | 1,495.50p | 1,454.00p | 1,475.00p | 4744 |
03/11/2015 | 1,465.00p | 1,469.00p | 1,454.00p | 1,454.00p | 700 |
02/11/2015 | 1,480.00p | 1,480.00p | 1,436.88p | 1,455.00p | 2183 |
30/10/2015 | 1,459.00p | 1,481.60p | 1,446.70p | 1,458.00p | 3767 |
29/10/2015 | 1,436.65p | 1,461.64p | 1,432.42p | 1,459.00p | 1799 |
28/10/2015 | 1,450.00p | 1,467.23p | 1,427.00p | 1,448.00p | 2545 |
27/10/2015 | 1,425.00p | 1,462.00p | 1,425.00p | 1,425.00p | 1802 |
26/10/2015 | 1,465.00p | 1,465.00p | 1,462.50p | 1,465.00p | 1620 |
23/10/2015 | 1,466.32p | 1,466.32p | 1,462.50p | 1,462.50p | 340 |
22/10/2015 | 1,485.52p | 1,485.52p | 1,426.00p | 1,472.50p | 1867 |
21/10/2015 | 1,471.00p | 1,499.20p | 1,470.00p | 1,470.00p | 7688 |
20/10/2015 | 1,490.00p | 1,500.00p | 1,456.00p | 1,487.50p | 2825 |
19/10/2015 | 1,518.00p | 1,500.00p | 1,486.50p | 1,486.50p | 0 |
16/10/2015 | 1,518.00p | 1,525.00p | 1,450.00p | 1,500.00p | 6544 |
15/10/2015 | 1,489.66p | 1,514.85p | 1,477.50p | 1,477.50p | 26777 |
14/10/2015 | 1,495.00p | 1,495.00p | 1,467.50p | 1,467.50p | 7500 |
13/10/2015 | 1,426.00p | 1,508.00p | 1,426.00p | 1,472.50p | 676 |
12/10/2015 | 1,490.00p | 1,496.64p | 1,447.01p | 1,475.00p | 3426 |
09/10/2015 | 1,462.68p | 1,475.00p | 1,462.68p | 1,475.00p | 40 |
08/10/2015 | 1,508.00p | 1,508.00p | 1,475.00p | 1,475.00p | 12500 |
07/10/2015 | 1,517.00p | 1,475.00p | 1,475.00p | 1,475.00p | 0 |
06/10/2015 | 1,517.00p | 1,517.00p | 1,475.00p | 1,475.00p | 198 |
05/10/2015 | 1,470.00p | 1,500.00p | 1,470.00p | 1,480.00p | 1180 |
02/10/2015 | 1,418.86p | 1,487.24p | 1,418.86p | 1,450.00p | 1455 |
01/10/2015 | 1,450.00p | 1,470.00p | 1,420.00p | 1,450.00p | 3000 |
30/09/2015 | 1,464.08p | 1,470.00p | 1,420.00p | 1,450.00p | 1968 |
29/09/2015 | 1,470.00p | 1,480.00p | 1,450.00p | 1,450.00p | 1460 |
28/09/2015 | 1,467.32p | 1,467.32p | 1,417.80p | 1,455.00p | 2437 |
25/09/2015 | 1,464.12p | 1,484.04p | 1,450.00p | 1,452.50p | 8718 |
24/09/2015 | 1,462.00p | 1,462.00p | 1,447.50p | 1,447.50p | 1000 |
23/09/2015 | 1,470.00p | 1,470.00p | 1,408.84p | 1,450.00p | 3491 |
22/09/2015 | 1,475.00p | 1,475.00p | 1,450.00p | 1,450.00p | 598 |
21/09/2015 | 1,470.92p | 1,488.00p | 1,460.00p | 1,460.00p | 3122 |
*Close Price adjusted for both dividends and splits