Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/09/2015 | 1,499.00p | 1,499.00p | 1,430.00p | 1,488.00p | 5641 |
17/09/2015 | 1,415.00p | 1,474.00p | 1,402.00p | 1,450.00p | 2493 |
16/09/2015 | 1,445.88p | 1,482.23p | 1,445.88p | 1,450.00p | 580 |
15/09/2015 | 1,478.72p | 1,478.72p | 1,465.00p | 1,465.00p | 1000 |
14/09/2015 | 1,479.00p | 1,479.00p | 1,428.89p | 1,465.00p | 2323 |
11/09/2015 | 1,476.00p | 1,476.22p | 1,465.00p | 1,465.00p | 2070 |
10/09/2015 | 1,502.00p | 1,502.50p | 1,500.00p | 1,502.50p | 2045 |
09/09/2015 | 1,500.00p | 1,504.00p | 1,495.00p | 1,495.00p | 541 |
08/09/2015 | 1,514.00p | 1,514.00p | 1,495.00p | 1,495.00p | 275 |
07/09/2015 | 1,488.84p | 1,500.32p | 1,488.84p | 1,495.00p | 778 |
04/09/2015 | 1,481.00p | 1,518.00p | 1,480.00p | 1,480.00p | 2377 |
03/09/2015 | 1,517.00p | 1,517.00p | 1,517.00p | 1,517.00p | 558 |
02/09/2015 | 1,518.00p | 1,518.00p | 1,472.50p | 1,473.00p | 500 |
01/09/2015 | 1,518.00p | 1,518.00p | 1,472.50p | 1,472.50p | 765 |
28/08/2015 | 1,518.00p | 1,518.00p | 1,471.50p | 1,473.00p | 2789 |
27/08/2015 | 1,514.01p | 1,514.01p | 1,463.00p | 1,471.50p | 400 |
26/08/2015 | 1,505.45p | 1,509.07p | 1,450.48p | 1,463.00p | 882 |
25/08/2015 | 1,479.00p | 1,492.00p | 1,365.96p | 1,453.50p | 4168 |
24/08/2015 | 1,440.00p | 1,440.00p | 1,320.00p | 1,395.00p | 7093 |
21/08/2015 | 1,510.00p | 1,544.00p | 1,461.68p | 1,478.50p | 5170 |
20/08/2015 | 1,568.00p | 1,568.00p | 1,531.00p | 1,537.50p | 713 |
19/08/2015 | 1,526.00p | 1,570.30p | 1,526.00p | 1,552.50p | 732 |
18/08/2015 | 1,531.00p | 1,564.97p | 1,525.49p | 1,553.00p | 1774 |
17/08/2015 | 1,568.00p | 1,568.00p | 1,526.55p | 1,549.50p | 1923 |
14/08/2015 | 1,574.00p | 1,575.00p | 1,540.00p | 1,557.50p | 1145 |
13/08/2015 | 1,570.00p | 1,570.00p | 1,526.02p | 1,549.00p | 563 |
12/08/2015 | 1,588.00p | 1,588.00p | 1,540.00p | 1,549.00p | 492 |
11/08/2015 | 1,572.00p | 1,572.00p | 1,549.00p | 1,549.00p | 634 |
10/08/2015 | 1,524.00p | 1,585.00p | 1,524.00p | 1,549.00p | 2154 |
07/08/2015 | 1,587.00p | 1,587.00p | 1,524.00p | 1,561.50p | 4134 |
06/08/2015 | 1,524.00p | 1,524.00p | 1,524.00p | 1,524.00p | 344 |
05/08/2015 | 1,597.00p | 1,612.50p | 1,524.00p | 1,559.00p | 2945 |
04/08/2015 | 1,590.00p | 1,614.00p | 1,576.00p | 1,612.50p | 10327 |
03/08/2015 | 1,614.00p | 1,614.00p | 1,583.20p | 1,612.50p | 295 |
31/07/2015 | 1,650.00p | 1,650.00p | 1,577.00p | 1,612.50p | 4006 |
30/07/2015 | 1,620.00p | 1,620.00p | 1,579.60p | 1,612.50p | 1836 |
29/07/2015 | 1,575.00p | 1,624.06p | 1,575.00p | 1,612.50p | 6061 |
28/07/2015 | 1,645.00p | 1,645.85p | 1,589.15p | 1,617.50p | 2650 |
27/07/2015 | 1,611.00p | 1,625.00p | 1,599.02p | 1,625.00p | 5094 |
24/07/2015 | 1,581.00p | 1,620.00p | 1,581.00p | 1,610.50p | 4510 |
23/07/2015 | 1,579.00p | 1,628.40p | 1,579.00p | 1,600.00p | 2544 |
22/07/2015 | 1,554.00p | 1,575.20p | 1,485.75p | 1,552.50p | 4545 |
21/07/2015 | 1,398.00p | 1,551.45p | 1,398.00p | 1,528.50p | 13945 |
20/07/2015 | 1,348.50p | 1,395.93p | 1,347.00p | 1,372.00p | 3635 |
17/07/2015 | 1,353.05p | 1,397.50p | 1,353.05p | 1,372.00p | 1696 |
16/07/2015 | 1,351.00p | 1,433.17p | 1,350.00p | 1,397.50p | 8380 |
15/07/2015 | 1,439.20p | 1,448.62p | 1,400.00p | 1,400.00p | 1213 |
14/07/2015 | 1,431.10p | 1,405.00p | 1,400.00p | 1,405.00p | 0 |
13/07/2015 | 1,431.10p | 1,431.10p | 1,400.00p | 1,400.00p | 68 |
10/07/2015 | 1,391.00p | 1,436.29p | 1,372.50p | 1,372.50p | 2165 |
09/07/2015 | 1,351.00p | 1,409.72p | 1,351.00p | 1,400.00p | 5641 |
08/07/2015 | 1,351.00p | 1,395.00p | 1,351.00p | 1,389.00p | 1772 |
07/07/2015 | 1,380.00p | 1,402.50p | 1,380.00p | 1,402.50p | 1500 |
06/07/2015 | 1,380.00p | 1,406.52p | 1,380.00p | 1,380.00p | 2790 |
03/07/2015 | 1,385.00p | 1,410.00p | 1,385.00p | 1,385.00p | 630 |
02/07/2015 | 1,410.00p | 1,410.00p | 1,387.15p | 1,404.50p | 203 |
01/07/2015 | 1,386.00p | 1,416.40p | 1,386.00p | 1,405.00p | 2084 |
30/06/2015 | 1,399.00p | 1,399.00p | 1,385.00p | 1,399.00p | 861 |
29/06/2015 | 1,381.00p | 1,409.00p | 1,381.00p | 1,402.50p | 1446 |
26/06/2015 | 1,380.00p | 1,424.00p | 1,359.13p | 1,417.00p | 9863 |
25/06/2015 | 1,380.00p | 1,420.00p | 1,340.00p | 1,340.00p | 4656 |
24/06/2015 | 1,400.00p | 1,458.00p | 1,400.00p | 1,400.00p | 3049 |
23/06/2015 | 1,410.00p | 1,458.00p | 1,400.00p | 1,450.00p | 1363 |
22/06/2015 | 1,435.00p | 1,480.00p | 1,410.00p | 1,442.50p | 2518 |
19/06/2015 | 1,499.00p | 1,499.00p | 1,438.20p | 1,467.50p | 721 |
18/06/2015 | 1,451.00p | 1,497.50p | 1,445.00p | 1,467.50p | 4769 |
17/06/2015 | 1,500.00p | 1,500.00p | 1,455.00p | 1,455.00p | 2827 |
16/06/2015 | 1,480.00p | 1,512.50p | 1,480.00p | 1,512.50p | 65 |
15/06/2015 | 1,541.70p | 1,544.45p | 1,512.50p | 1,512.50p | 77 |
12/06/2015 | 1,476.00p | 1,512.50p | 1,476.00p | 1,512.50p | 58 |
11/06/2015 | 1,524.00p | 1,545.00p | 1,515.78p | 1,545.00p | 799 |
10/06/2015 | 1,476.83p | 1,525.00p | 1,476.83p | 1,497.50p | 2154 |
09/06/2015 | 1,549.00p | 1,549.00p | 1,479.58p | 1,525.00p | 2215 |
08/06/2015 | 1,481.00p | 1,531.39p | 1,480.00p | 1,480.00p | 1813 |
05/06/2015 | 1,525.85p | 1,550.00p | 1,515.00p | 1,515.00p | 204 |
04/06/2015 | 1,549.00p | 1,550.00p | 1,483.54p | 1,550.00p | 1847 |
03/06/2015 | 1,490.00p | 1,550.00p | 1,483.87p | 1,515.00p | 1200 |
02/06/2015 | 1,549.00p | 1,550.00p | 1,489.15p | 1,550.00p | 201 |
01/06/2015 | 1,540.00p | 1,540.00p | 1,494.03p | 1,516.50p | 1570 |
29/05/2015 | 1,558.00p | 1,569.00p | 1,500.00p | 1,517.50p | 1457 |
28/05/2015 | 1,564.00p | 1,569.00p | 1,500.00p | 1,569.00p | 292 |
27/05/2015 | 1,570.00p | 1,570.00p | 1,500.00p | 1,525.00p | 2639 |
26/05/2015 | 1,578.22p | 1,578.22p | 1,517.38p | 1,540.00p | 641 |
22/05/2015 | 1,537.50p | 1,570.35p | 1,537.50p | 1,537.50p | 3365 |
21/05/2015 | 1,570.35p | 1,570.35p | 1,537.50p | 1,537.50p | 927 |
20/05/2015 | 1,512.98p | 1,570.64p | 1,512.98p | 1,538.50p | 2663 |
19/05/2015 | 1,573.27p | 1,573.29p | 1,511.95p | 1,538.50p | 579 |
18/05/2015 | 1,574.00p | 1,574.00p | 1,517.50p | 1,537.50p | 972 |
15/05/2015 | 1,546.47p | 1,558.17p | 1,517.50p | 1,517.50p | 812 |
14/05/2015 | 1,554.85p | 1,558.17p | 1,517.50p | 1,517.50p | 82 |
13/05/2015 | 1,485.00p | 1,545.00p | 1,475.00p | 1,517.50p | 526 |
12/05/2015 | 1,476.00p | 1,540.00p | 1,475.00p | 1,475.00p | 1133 |
11/05/2015 | 1,541.70p | 1,541.70p | 1,503.33p | 1,512.50p | 3128 |
08/05/2015 | 1,500.00p | 1,539.87p | 1,485.00p | 1,512.50p | 1000 |
07/05/2015 | 1,485.00p | 1,500.00p | 1,430.00p | 1,480.00p | 841 |
06/05/2015 | 1,509.00p | 1,510.00p | 1,430.00p | 1,430.00p | 2963 |
05/05/2015 | 1,466.00p | 1,505.47p | 1,460.00p | 1,460.00p | 4716 |
01/05/2015 | 1,511.76p | 1,511.76p | 1,466.00p | 1,487.50p | 7667 |
30/04/2015 | 1,461.57p | 1,511.76p | 1,461.57p | 1,492.00p | 403 |
29/04/2015 | 1,482.00p | 1,520.52p | 1,460.00p | 1,510.00p | 4288 |
28/04/2015 | 1,467.00p | 1,482.50p | 1,459.00p | 1,459.00p | 46055 |
27/04/2015 | 1,441.00p | 1,483.98p | 1,438.49p | 1,440.00p | 5790 |
24/04/2015 | 1,483.64p | 1,483.64p | 1,470.00p | 1,470.00p | 79 |
23/04/2015 | 1,488.00p | 1,488.00p | 1,430.00p | 1,475.00p | 911 |
22/04/2015 | 1,481.00p | 1,505.00p | 1,430.00p | 1,430.00p | 8324 |
21/04/2015 | 1,505.00p | 1,573.00p | 1,486.22p | 1,517.50p | 6276 |
20/04/2015 | 1,590.00p | 1,590.35p | 1,525.98p | 1,557.50p | 5763 |
17/04/2015 | 1,572.50p | 1,572.50p | 1,557.00p | 1,557.00p | 1795 |
16/04/2015 | 1,552.00p | 1,575.00p | 1,525.75p | 1,575.00p | 3193 |
15/04/2015 | 1,570.00p | 1,589.35p | 1,557.50p | 1,557.50p | 7 |
14/04/2015 | 1,580.25p | 1,583.99p | 1,536.05p | 1,557.50p | 1618 |
13/04/2015 | 1,586.58p | 1,586.58p | 1,549.06p | 1,571.00p | 737 |
10/04/2015 | 1,588.10p | 1,600.00p | 1,553.00p | 1,577.50p | 4233 |
09/04/2015 | 1,564.25p | 1,608.58p | 1,557.50p | 1,557.50p | 67297 |
08/04/2015 | 1,545.00p | 1,580.00p | 1,525.50p | 1,577.50p | 6038 |
07/04/2015 | 1,545.00p | 1,545.00p | 1,522.50p | 1,522.50p | 919 |
02/04/2015 | 1,520.00p | 1,547.00p | 1,500.00p | 1,513.00p | 4613 |
01/04/2015 | 1,510.00p | 1,550.00p | 1,456.00p | 1,549.00p | 11535 |
31/03/2015 | 1,495.00p | 1,507.05p | 1,455.00p | 1,480.00p | 2496 |
30/03/2015 | 1,499.00p | 1,499.00p | 1,431.00p | 1,470.00p | 2111 |
27/03/2015 | 1,431.00p | 1,465.00p | 1,431.00p | 1,465.00p | 2131 |
26/03/2015 | 1,427.00p | 1,463.00p | 1,427.00p | 1,463.00p | 2201 |
25/03/2015 | 1,499.00p | 1,499.00p | 1,429.31p | 1,494.00p | 4045 |
24/03/2015 | 1,405.00p | 1,480.00p | 1,400.30p | 1,466.50p | 7444 |
23/03/2015 | 1,430.00p | 1,430.00p | 1,400.00p | 1,400.00p | 4140 |
20/03/2015 | 1,397.00p | 1,424.00p | 1,397.00p | 1,397.00p | 1504 |
19/03/2015 | 1,400.00p | 1,428.05p | 1,350.00p | 1,400.00p | 15287 |
18/03/2015 | 1,402.25p | 1,424.00p | 1,384.00p | 1,424.00p | 1944 |
17/03/2015 | 1,376.00p | 1,430.00p | 1,333.45p | 1,422.50p | 4542 |
16/03/2015 | 1,355.00p | 1,425.00p | 1,320.00p | 1,370.00p | 8118 |
13/03/2015 | 1,410.00p | 1,475.00p | 1,370.00p | 1,407.50p | 7524 |
12/03/2015 | 1,484.00p | 1,484.00p | 1,442.50p | 1,442.50p | 412 |
11/03/2015 | 1,484.00p | 1,484.00p | 1,401.00p | 1,442.50p | 3249 |
10/03/2015 | 1,456.00p | 1,466.00p | 1,450.00p | 1,466.00p | 1972 |
09/03/2015 | 1,476.00p | 1,497.50p | 1,456.00p | 1,497.50p | 2115 |
06/03/2015 | 1,505.00p | 1,540.00p | 1,478.52p | 1,515.00p | 3897 |
05/03/2015 | 1,540.00p | 1,540.00p | 1,501.00p | 1,522.50p | 1114 |
04/03/2015 | 1,505.00p | 1,537.50p | 1,502.50p | 1,537.50p | 1920 |
03/03/2015 | 1,532.00p | 1,532.50p | 1,505.00p | 1,532.50p | 12601 |
02/03/2015 | 1,599.00p | 1,599.00p | 1,515.00p | 1,570.00p | 1162 |
27/02/2015 | 1,531.00p | 1,578.04p | 1,531.00p | 1,560.00p | 4011 |
26/02/2015 | 1,559.00p | 1,559.50p | 1,512.70p | 1,559.50p | 118964 |
25/02/2015 | 1,510.00p | 1,560.00p | 1,510.00p | 1,560.00p | 188 |
24/02/2015 | 1,486.00p | 1,566.02p | 1,486.00p | 1,540.00p | 3959 |
23/02/2015 | 1,491.00p | 1,565.00p | 1,491.00p | 1,532.50p | 885 |
20/02/2015 | 1,511.12p | 1,567.50p | 1,491.00p | 1,537.50p | 2455 |
19/02/2015 | 1,515.00p | 1,580.00p | 1,515.00p | 1,567.50p | 1250 |
18/02/2015 | 1,540.00p | 1,599.00p | 1,510.00p | 1,545.00p | 5725 |
17/02/2015 | 1,570.00p | 1,570.00p | 1,542.50p | 1,542.50p | 156 |
16/02/2015 | 1,584.00p | 1,585.00p | 1,505.00p | 1,542.50p | 3660 |
13/02/2015 | 1,573.11p | 1,578.96p | 1,550.00p | 1,550.00p | 700 |
12/02/2015 | 1,572.61p | 1,572.61p | 1,500.00p | 1,535.00p | 63 |
11/02/2015 | 1,501.00p | 1,574.00p | 1,500.00p | 1,500.00p | 2844 |
10/02/2015 | 1,571.42p | 1,582.00p | 1,523.04p | 1,555.00p | 5144 |
09/02/2015 | 1,505.00p | 1,550.00p | 1,465.52p | 1,510.00p | 10479 |
06/02/2015 | 1,430.00p | 1,590.97p | 1,425.00p | 1,525.00p | 9465 |
05/02/2015 | 1,400.00p | 1,460.00p | 1,400.00p | 1,430.00p | 6306 |
04/02/2015 | 1,401.00p | 1,446.75p | 1,401.00p | 1,430.50p | 51387 |
03/02/2015 | 1,380.00p | 1,426.31p | 1,380.00p | 1,417.50p | 390 |
02/02/2015 | 1,351.00p | 1,425.00p | 1,350.00p | 1,350.00p | 307 |
30/01/2015 | 1,351.00p | 1,410.00p | 1,350.00p | 1,350.00p | 4900 |
29/01/2015 | 1,336.00p | 1,410.00p | 1,335.00p | 1,335.00p | 1699 |
28/01/2015 | 1,371.00p | 1,400.50p | 1,399.00p | 1,399.00p | 0 |
27/01/2015 | 1,371.00p | 1,400.50p | 1,400.50p | 1,400.50p | 0 |
26/01/2015 | 1,371.00p | 1,429.00p | 1,371.00p | 1,400.50p | 1229 |
23/01/2015 | 1,371.00p | 1,400.50p | 1,371.00p | 1,400.50p | 694 |
22/01/2015 | 1,364.00p | 1,400.00p | 1,364.00p | 1,379.00p | 3513 |
21/01/2015 | 1,358.00p | 1,401.00p | 1,395.00p | 1,395.00p | 0 |
20/01/2015 | 1,358.00p | 1,434.00p | 1,358.00p | 1,401.00p | 801 |
19/01/2015 | 1,362.00p | 1,395.00p | 1,357.00p | 1,357.00p | 1112 |
16/01/2015 | 1,381.00p | 1,400.00p | 1,375.00p | 1,375.00p | 2969 |
15/01/2015 | 1,434.00p | 1,434.00p | 1,375.00p | 1,375.00p | 4142 |
14/01/2015 | 1,360.00p | 1,415.00p | 1,345.00p | 1,345.00p | 2630 |
13/01/2015 | 1,363.00p | 1,396.00p | 1,363.00p | 1,378.50p | 1180 |
12/01/2015 | 1,400.63p | 1,405.00p | 1,397.50p | 1,397.50p | 853 |
09/01/2015 | 1,355.00p | 1,414.94p | 1,355.00p | 1,397.50p | 1411 |
08/01/2015 | 1,340.00p | 1,420.00p | 1,322.50p | 1,382.50p | 2139 |
07/01/2015 | 1,290.23p | 1,322.50p | 1,290.23p | 1,322.50p | 1045 |
06/01/2015 | 1,301.00p | 1,322.50p | 1,290.00p | 1,322.50p | 2992 |
05/01/2015 | 1,301.00p | 1,301.00p | 1,300.00p | 1,300.00p | 1769 |
02/01/2015 | 1,281.00p | 1,317.50p | 1,281.00p | 1,317.50p | 49 |
31/12/2014 | 1,346.86p | 1,318.00p | 1,317.50p | 1,318.00p | 0 |
30/12/2014 | 1,346.86p | 1,346.86p | 1,317.50p | 1,317.50p | 72 |
29/12/2014 | 1,300.00p | 1,317.50p | 1,317.50p | 1,317.50p | 0 |
24/12/2014 | 1,300.00p | 1,317.50p | 1,317.50p | 1,317.50p | 0 |
23/12/2014 | 1,300.00p | 1,348.95p | 1,290.00p | 1,317.50p | 1470 |
22/12/2014 | 1,344.50p | 1,344.50p | 1,320.00p | 1,320.00p | 109 |
19/12/2014 | 1,340.00p | 1,348.95p | 1,327.50p | 1,327.50p | 634 |
18/12/2014 | 1,323.00p | 1,335.16p | 1,322.50p | 1,327.50p | 3469 |
17/12/2014 | 1,301.00p | 1,322.50p | 1,290.00p | 1,322.50p | 0 |
16/12/2014 | 1,301.00p | 1,301.00p | 1,290.00p | 1,290.00p | 4198 |
15/12/2014 | 1,311.00p | 1,365.00p | 1,301.00p | 1,340.00p | 2816 |
12/12/2014 | 1,325.00p | 1,356.56p | 1,306.00p | 1,342.50p | 2457 |
11/12/2014 | 1,326.00p | 1,395.42p | 1,326.00p | 1,365.00p | 652 |
10/12/2014 | 1,366.00p | 1,401.00p | 1,325.00p | 1,325.00p | 4583 |
09/12/2014 | 1,420.00p | 1,420.00p | 1,397.50p | 1,397.50p | 45 |
08/12/2014 | 1,445.00p | 1,445.00p | 1,370.00p | 1,398.00p | 1125 |
05/12/2014 | 1,386.00p | 1,417.50p | 1,386.00p | 1,417.50p | 1400 |
04/12/2014 | 1,435.00p | 1,443.75p | 1,386.00p | 1,400.00p | 6747 |
03/12/2014 | 1,421.00p | 1,444.68p | 1,375.00p | 1,375.00p | 4013 |
*Close Price adjusted for both dividends and splits