Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/09/2015 | 2,555.00p | 2,605.00p | 2,533.00p | 2,600.00p | 656835 |
17/09/2015 | 2,568.00p | 2,608.00p | 2,547.00p | 2,585.00p | 738835 |
16/09/2015 | 2,531.00p | 2,588.00p | 2,496.00p | 2,580.00p | 1253529 |
15/09/2015 | 2,540.00p | 2,572.00p | 2,521.00p | 2,527.00p | 563395 |
14/09/2015 | 2,580.00p | 2,587.00p | 2,503.00p | 2,526.00p | 1043996 |
11/09/2015 | 2,651.00p | 2,669.00p | 2,542.00p | 2,557.00p | 1299166 |
10/09/2015 | 2,700.00p | 2,700.00p | 2,570.00p | 2,622.00p | 7338325 |
09/09/2015 | 2,813.00p | 2,816.00p | 2,755.00p | 2,777.00p | 1088609 |
08/09/2015 | 2,756.00p | 2,795.00p | 2,709.00p | 2,717.00p | 652174 |
07/09/2015 | 2,784.00p | 2,799.00p | 2,729.00p | 2,760.00p | 404916 |
04/09/2015 | 2,877.00p | 2,905.60p | 2,759.73p | 2,760.00p | 641334 |
03/09/2015 | 2,956.00p | 3,019.23p | 2,880.00p | 2,898.00p | 766047 |
02/09/2015 | 2,820.00p | 3,161.00p | 2,815.00p | 2,900.00p | 1579937 |
01/09/2015 | 3,011.00p | 3,067.00p | 2,961.00p | 2,984.00p | 984036 |
28/08/2015 | 3,015.00p | 3,030.00p | 2,965.00p | 2,994.00p | 665711 |
27/08/2015 | 2,981.00p | 3,051.00p | 2,939.00p | 3,000.00p | 857334 |
26/08/2015 | 2,967.00p | 3,014.00p | 2,898.71p | 2,904.00p | 871839 |
25/08/2015 | 2,937.00p | 3,033.00p | 2,877.00p | 3,022.00p | 834855 |
24/08/2015 | 3,046.00p | 3,046.67p | 2,831.00p | 2,881.00p | 721528 |
21/08/2015 | 3,204.00p | 3,219.00p | 3,117.00p | 3,127.00p | 572320 |
20/08/2015 | 3,248.00p | 3,301.00p | 3,247.00p | 3,270.00p | 772298 |
19/08/2015 | 3,331.00p | 3,331.00p | 3,236.00p | 3,251.00p | 761097 |
18/08/2015 | 3,249.00p | 3,352.00p | 3,207.00p | 3,339.00p | 474609 |
17/08/2015 | 3,228.00p | 3,292.65p | 3,214.00p | 3,240.00p | 1003001 |
14/08/2015 | 3,148.00p | 3,214.00p | 3,140.00p | 3,152.00p | 794628 |
13/08/2015 | 3,225.00p | 3,278.00p | 3,114.00p | 3,162.00p | 776399 |
12/08/2015 | 3,280.00p | 3,324.88p | 3,182.00p | 3,198.00p | 400556 |
11/08/2015 | 3,327.00p | 3,363.00p | 3,273.56p | 3,322.00p | 537397 |
10/08/2015 | 3,337.00p | 3,352.00p | 3,219.00p | 3,328.00p | 378329 |
07/08/2015 | 3,322.00p | 3,373.00p | 3,250.00p | 3,305.00p | 425134 |
06/08/2015 | 3,396.00p | 3,396.00p | 3,289.00p | 3,293.00p | 423673 |
05/08/2015 | 3,487.00p | 3,487.00p | 3,350.00p | 3,390.00p | 479427 |
04/08/2015 | 3,435.00p | 3,489.00p | 3,397.00p | 3,477.00p | 651647 |
03/08/2015 | 3,405.00p | 3,439.00p | 3,317.00p | 3,417.00p | 609952 |
31/07/2015 | 3,383.00p | 3,434.00p | 3,333.55p | 3,400.00p | 724083 |
30/07/2015 | 3,421.00p | 3,429.00p | 3,308.00p | 3,358.00p | 796489 |
29/07/2015 | 3,567.00p | 3,583.00p | 3,361.00p | 3,387.00p | 721929 |
28/07/2015 | 3,465.00p | 3,564.00p | 3,440.23p | 3,533.00p | 416881 |
27/07/2015 | 3,550.00p | 3,562.35p | 3,409.00p | 3,442.00p | 590835 |
24/07/2015 | 3,643.00p | 3,687.00p | 3,567.29p | 3,570.00p | 442820 |
23/07/2015 | 3,706.00p | 3,706.00p | 3,582.11p | 3,673.00p | 220527 |
22/07/2015 | 3,669.00p | 3,728.00p | 3,639.00p | 3,655.00p | 697003 |
21/07/2015 | 3,725.00p | 3,792.00p | 3,657.00p | 3,688.00p | 296939 |
20/07/2015 | 3,712.00p | 3,770.00p | 3,663.00p | 3,709.00p | 343952 |
17/07/2015 | 3,702.00p | 3,752.00p | 3,661.00p | 3,690.00p | 219068 |
16/07/2015 | 3,787.00p | 3,809.00p | 3,676.00p | 3,692.00p | 548361 |
15/07/2015 | 3,830.00p | 3,831.91p | 3,725.00p | 3,793.00p | 279231 |
14/07/2015 | 3,702.00p | 3,840.00p | 3,672.00p | 3,794.00p | 356304 |
13/07/2015 | 3,638.00p | 3,717.00p | 3,568.00p | 3,688.00p | 904903 |
10/07/2015 | 3,512.00p | 3,646.14p | 3,480.00p | 3,621.00p | 872889 |
09/07/2015 | 3,551.00p | 3,551.00p | 3,448.00p | 3,467.00p | 827710 |
08/07/2015 | 3,625.00p | 3,857.37p | 3,445.00p | 3,454.00p | 1401310 |
07/07/2015 | 3,975.00p | 3,980.00p | 3,602.00p | 3,606.00p | 1443256 |
06/07/2015 | 3,894.00p | 3,911.00p | 3,810.20p | 3,851.00p | 1403643 |
03/07/2015 | 3,893.00p | 3,900.20p | 3,832.00p | 3,892.00p | 545163 |
02/07/2015 | 3,925.00p | 3,931.00p | 3,796.00p | 3,822.00p | 507984 |
01/07/2015 | 3,914.00p | 3,921.00p | 3,865.00p | 3,893.00p | 856132 |
30/06/2015 | 3,752.00p | 3,904.00p | 3,700.00p | 3,879.00p | 518339 |
29/06/2015 | 3,980.00p | 3,980.00p | 3,720.00p | 3,782.00p | 322268 |
26/06/2015 | 3,970.00p | 3,970.00p | 3,841.00p | 3,879.00p | 866122 |
25/06/2015 | 3,923.00p | 4,076.00p | 3,913.30p | 3,970.00p | 1074756 |
24/06/2015 | 3,938.00p | 3,939.04p | 3,851.20p | 3,928.00p | 409758 |
23/06/2015 | 3,847.00p | 3,967.00p | 3,847.00p | 3,904.00p | 1105741 |
22/06/2015 | 3,843.00p | 3,843.00p | 3,744.00p | 3,800.00p | 248524 |
19/06/2015 | 3,676.00p | 3,812.00p | 3,670.00p | 3,738.00p | 332396 |
18/06/2015 | 3,650.00p | 3,726.00p | 3,627.00p | 3,685.00p | 388311 |
17/06/2015 | 3,660.00p | 3,753.00p | 3,660.00p | 3,678.00p | 319352 |
16/06/2015 | 3,696.00p | 3,729.90p | 3,613.00p | 3,683.00p | 402958 |
15/06/2015 | 3,750.00p | 3,809.00p | 3,718.00p | 3,740.00p | 275785 |
12/06/2015 | 3,812.00p | 3,870.00p | 3,762.00p | 3,783.00p | 515482 |
11/06/2015 | 3,851.00p | 3,919.77p | 3,792.00p | 3,810.00p | 612910 |
10/06/2015 | 3,811.00p | 3,894.00p | 3,791.00p | 3,845.00p | 395112 |
09/06/2015 | 3,782.00p | 3,899.00p | 3,759.00p | 3,791.00p | 362455 |
08/06/2015 | 3,900.00p | 3,900.00p | 3,753.00p | 3,811.00p | 360904 |
05/06/2015 | 3,864.00p | 3,900.00p | 3,800.00p | 3,870.00p | 432162 |
04/06/2015 | 3,850.00p | 3,890.00p | 3,785.00p | 3,853.00p | 284546 |
03/06/2015 | 3,847.00p | 3,921.00p | 3,802.00p | 3,838.00p | 363645 |
02/06/2015 | 3,806.00p | 3,861.00p | 3,678.63p | 3,811.00p | 365609 |
01/06/2015 | 3,686.00p | 3,842.58p | 3,630.00p | 3,800.00p | 788071 |
29/05/2015 | 3,743.00p | 3,743.00p | 3,655.00p | 3,686.00p | 443904 |
28/05/2015 | 3,566.00p | 3,759.00p | 3,566.00p | 3,730.00p | 582231 |
27/05/2015 | 3,599.00p | 3,603.00p | 3,479.00p | 3,598.00p | 622345 |
26/05/2015 | 3,703.00p | 3,703.00p | 3,525.00p | 3,540.00p | 465184 |
22/05/2015 | 3,725.00p | 3,725.00p | 3,612.00p | 3,642.00p | 474914 |
21/05/2015 | 3,793.00p | 3,793.00p | 3,695.00p | 3,700.00p | 346144 |
20/05/2015 | 3,848.00p | 3,849.00p | 3,750.00p | 3,793.00p | 173136 |
19/05/2015 | 3,820.00p | 3,827.00p | 3,773.00p | 3,820.00p | 374277 |
18/05/2015 | 3,775.00p | 3,815.00p | 3,707.00p | 3,785.00p | 651513 |
15/05/2015 | 3,825.00p | 3,825.00p | 3,744.00p | 3,772.00p | 289612 |
14/05/2015 | 3,792.00p | 3,831.00p | 3,750.00p | 3,785.00p | 356592 |
13/05/2015 | 3,809.00p | 3,809.00p | 3,742.00p | 3,788.00p | 508883 |
12/05/2015 | 3,694.00p | 3,792.00p | 3,613.00p | 3,774.00p | 648942 |
11/05/2015 | 3,541.00p | 3,777.00p | 3,541.00p | 3,717.00p | 550315 |
08/05/2015 | 3,610.00p | 3,686.64p | 3,500.10p | 3,560.00p | 562372 |
07/05/2015 | 3,633.00p | 3,644.00p | 3,530.00p | 3,561.00p | 817153 |
06/05/2015 | 3,664.00p | 3,698.00p | 3,600.59p | 3,639.00p | 724727 |
05/05/2015 | 3,720.00p | 3,740.14p | 3,600.11p | 3,618.00p | 983808 |
01/05/2015 | 3,739.00p | 3,801.00p | 3,704.00p | 3,720.00p | 172746 |
30/04/2015 | 3,794.00p | 3,839.00p | 3,715.00p | 3,759.00p | 789055 |
29/04/2015 | 3,875.00p | 3,907.00p | 3,751.00p | 3,765.00p | 414088 |
28/04/2015 | 3,934.00p | 3,998.00p | 3,871.00p | 3,893.00p | 800909 |
27/04/2015 | 3,983.00p | 3,995.66p | 3,850.00p | 3,925.00p | 500708 |
24/04/2015 | 3,923.00p | 4,026.00p | 3,923.00p | 4,010.00p | 525590 |
23/04/2015 | 3,859.00p | 3,937.00p | 3,803.00p | 3,931.00p | 242607 |
22/04/2015 | 3,945.00p | 3,945.00p | 3,834.00p | 3,890.00p | 284942 |
21/04/2015 | 3,994.00p | 3,999.00p | 3,910.00p | 3,913.00p | 317321 |
20/04/2015 | 3,989.00p | 4,013.00p | 3,900.00p | 3,953.00p | 299239 |
17/04/2015 | 4,069.00p | 4,165.00p | 3,977.90p | 3,990.00p | 495212 |
16/04/2015 | 4,025.00p | 4,071.00p | 3,972.00p | 4,060.00p | 814594 |
15/04/2015 | 4,018.00p | 4,028.00p | 3,957.00p | 4,000.00p | 736695 |
14/04/2015 | 4,013.00p | 4,065.00p | 3,881.00p | 4,004.00p | 783892 |
13/04/2015 | 4,151.00p | 4,151.00p | 3,994.00p | 4,042.00p | 546577 |
10/04/2015 | 4,193.00p | 4,243.00p | 4,046.00p | 4,140.00p | 537354 |
09/04/2015 | 3,968.00p | 4,259.00p | 3,956.00p | 4,194.00p | 1621249 |
08/04/2015 | 3,900.00p | 3,964.00p | 3,848.08p | 3,930.00p | 747747 |
07/04/2015 | 3,876.00p | 3,895.00p | 3,772.00p | 3,884.00p | 465101 |
02/04/2015 | 3,756.00p | 3,779.00p | 3,653.00p | 3,764.00p | 423422 |
01/04/2015 | 3,855.00p | 3,967.00p | 3,714.00p | 3,728.00p | 1107409 |
31/03/2015 | 3,688.00p | 3,748.69p | 3,533.97p | 3,629.00p | 568069 |
30/03/2015 | 3,500.00p | 3,665.00p | 3,406.80p | 3,662.00p | 267711 |
27/03/2015 | 3,581.00p | 3,611.00p | 3,453.00p | 3,481.00p | 318130 |
26/03/2015 | 3,560.00p | 3,613.00p | 3,400.00p | 3,600.00p | 816064 |
25/03/2015 | 3,560.00p | 3,604.00p | 3,522.00p | 3,566.00p | 310755 |
24/03/2015 | 3,620.00p | 3,681.00p | 3,574.00p | 3,580.00p | 318346 |
23/03/2015 | 3,606.00p | 3,658.00p | 3,573.38p | 3,649.00p | 288088 |
20/03/2015 | 3,738.00p | 3,762.00p | 3,600.10p | 3,616.00p | 475102 |
19/03/2015 | 3,725.00p | 3,745.00p | 3,623.00p | 3,701.00p | 302602 |
18/03/2015 | 3,586.00p | 3,755.00p | 3,586.00p | 3,706.00p | 483567 |
17/03/2015 | 3,600.00p | 3,715.27p | 3,551.00p | 3,600.00p | 656211 |
16/03/2015 | 3,589.00p | 3,746.00p | 3,513.00p | 3,580.00p | 308525 |
13/03/2015 | 3,787.00p | 3,930.00p | 3,566.00p | 3,630.00p | 906739 |
12/03/2015 | 3,440.00p | 4,176.00p | 3,421.00p | 3,702.00p | 4467794 |
11/03/2015 | 3,285.00p | 3,338.00p | 3,228.00p | 3,279.00p | 803541 |
10/03/2015 | 3,356.00p | 3,418.00p | 3,237.00p | 3,251.00p | 785621 |
09/03/2015 | 3,200.00p | 3,369.00p | 3,200.00p | 3,334.00p | 824032 |
06/03/2015 | 3,133.00p | 3,260.00p | 3,133.00p | 3,231.00p | 301026 |
05/03/2015 | 3,190.00p | 3,190.00p | 3,071.00p | 3,157.00p | 475063 |
04/03/2015 | 3,000.00p | 3,190.00p | 2,990.00p | 3,152.00p | 601915 |
03/03/2015 | 3,210.00p | 3,247.00p | 3,003.00p | 3,004.00p | 669413 |
02/03/2015 | 3,257.00p | 3,265.00p | 3,135.00p | 3,200.00p | 498273 |
27/02/2015 | 3,404.00p | 3,405.00p | 3,214.18p | 3,236.00p | 512155 |
26/02/2015 | 3,400.00p | 3,422.00p | 3,357.00p | 3,377.00p | 388636 |
25/02/2015 | 3,392.00p | 3,409.00p | 3,252.00p | 3,385.00p | 656382 |
24/02/2015 | 3,297.00p | 3,408.87p | 3,297.00p | 3,378.00p | 444391 |
23/02/2015 | 3,338.00p | 3,368.00p | 3,213.00p | 3,310.00p | 489359 |
20/02/2015 | 3,268.00p | 3,340.00p | 3,180.00p | 3,333.00p | 688585 |
19/02/2015 | 3,298.00p | 3,338.00p | 3,258.50p | 3,293.00p | 434749 |
18/02/2015 | 3,158.00p | 3,311.00p | 3,158.00p | 3,285.00p | 627083 |
17/02/2015 | 3,170.00p | 3,186.00p | 3,116.07p | 3,158.00p | 664524 |
16/02/2015 | 2,951.00p | 3,183.00p | 2,943.48p | 3,141.00p | 428411 |
13/02/2015 | 3,135.00p | 3,135.00p | 3,024.00p | 3,038.00p | 590480 |
12/02/2015 | 3,147.00p | 3,183.00p | 3,031.00p | 3,114.00p | 541115 |
11/02/2015 | 3,147.00p | 3,190.00p | 3,092.00p | 3,128.00p | 468736 |
10/02/2015 | 3,103.00p | 3,198.00p | 3,103.00p | 3,159.00p | 1005047 |
09/02/2015 | 3,119.00p | 3,128.00p | 3,060.00p | 3,117.00p | 675714 |
06/02/2015 | 3,051.00p | 3,167.00p | 2,951.92p | 3,115.00p | 752555 |
05/02/2015 | 2,925.00p | 3,066.00p | 2,839.44p | 3,046.00p | 1089909 |
04/02/2015 | 2,940.00p | 3,000.19p | 2,876.00p | 2,944.00p | 730639 |
03/02/2015 | 2,885.00p | 2,964.00p | 2,816.00p | 2,946.00p | 771342 |
02/02/2015 | 2,743.00p | 2,892.00p | 2,730.00p | 2,850.00p | 754597 |
30/01/2015 | 2,621.00p | 2,893.00p | 2,598.00p | 2,747.00p | 1921744 |
29/01/2015 | 2,600.00p | 2,618.00p | 2,484.00p | 2,513.00p | 703371 |
28/01/2015 | 2,634.00p | 2,660.00p | 2,560.00p | 2,625.00p | 720865 |
27/01/2015 | 2,757.00p | 2,760.00p | 2,621.00p | 2,645.00p | 765404 |
26/01/2015 | 2,760.00p | 2,815.92p | 2,710.00p | 2,750.00p | 618480 |
23/01/2015 | 2,820.00p | 2,820.00p | 2,736.00p | 2,750.00p | 705220 |
22/01/2015 | 2,886.00p | 2,991.00p | 2,755.00p | 2,800.00p | 1225051 |
21/01/2015 | 2,791.00p | 2,918.00p | 2,654.00p | 2,897.00p | 765349 |
20/01/2015 | 2,700.00p | 2,800.00p | 2,642.00p | 2,775.00p | 709216 |
19/01/2015 | 2,684.00p | 2,727.00p | 2,637.69p | 2,700.00p | 302227 |
16/01/2015 | 2,634.00p | 2,667.00p | 2,612.31p | 2,660.00p | 527450 |
15/01/2015 | 2,680.00p | 2,749.00p | 2,631.00p | 2,651.00p | 620337 |
14/01/2015 | 2,611.00p | 2,749.00p | 2,571.00p | 2,653.00p | 1241902 |
13/01/2015 | 2,655.00p | 2,719.00p | 2,513.14p | 2,635.00p | 1736895 |
12/01/2015 | 2,337.00p | 2,437.00p | 2,308.00p | 2,427.00p | 1195326 |
09/01/2015 | 2,310.00p | 2,398.00p | 2,278.00p | 2,307.00p | 1099321 |
08/01/2015 | 2,183.00p | 2,339.00p | 2,178.90p | 2,325.00p | 1365102 |
07/01/2015 | 2,270.00p | 2,319.00p | 2,146.00p | 2,167.00p | 2091570 |
06/01/2015 | 2,489.00p | 2,499.00p | 2,280.00p | 2,320.00p | 1607137 |
05/01/2015 | 2,561.00p | 2,572.00p | 2,473.00p | 2,484.00p | 718607 |
02/01/2015 | 2,598.00p | 2,620.00p | 2,527.00p | 2,561.00p | 498680 |
31/12/2014 | 2,538.00p | 2,584.00p | 2,507.00p | 2,576.00p | 226524 |
30/12/2014 | 2,567.00p | 2,646.00p | 2,534.00p | 2,541.00p | 335279 |
29/12/2014 | 2,570.00p | 2,601.00p | 2,505.00p | 2,598.00p | 359757 |
24/12/2014 | 2,592.00p | 2,645.00p | 2,573.00p | 2,583.00p | 52715 |
23/12/2014 | 2,628.00p | 2,662.00p | 2,590.00p | 2,617.00p | 334083 |
22/12/2014 | 2,640.00p | 2,700.00p | 2,599.00p | 2,621.00p | 400320 |
19/12/2014 | 2,610.00p | 2,647.00p | 2,545.00p | 2,610.00p | 727617 |
18/12/2014 | 2,548.00p | 2,704.98p | 2,519.00p | 2,600.00p | 983982 |
17/12/2014 | 2,585.00p | 2,612.50p | 2,497.00p | 2,507.00p | 1025925 |
16/12/2014 | 2,791.00p | 2,815.00p | 2,524.00p | 2,619.00p | 1964672 |
15/12/2014 | 2,720.00p | 2,880.00p | 2,705.00p | 2,790.00p | 1194387 |
12/12/2014 | 2,641.00p | 2,769.00p | 2,620.00p | 2,741.00p | 1396366 |
11/12/2014 | 2,592.00p | 2,677.00p | 2,249.12p | 2,661.00p | 1383021 |
10/12/2014 | 2,424.00p | 2,645.00p | 2,249.12p | 2,599.00p | 2006608 |
09/12/2014 | 2,277.00p | 2,449.00p | 2,156.00p | 2,421.00p | 2415244 |
08/12/2014 | 2,303.00p | 2,473.00p | 2,298.49p | 2,379.00p | 6264156 |
05/12/2014 | 2,291.00p | 2,330.00p | 2,275.00p | 2,321.00p | 513431 |
04/12/2014 | 2,336.00p | 2,342.00p | 2,247.00p | 2,274.00p | 429952 |
03/12/2014 | 2,334.00p | 2,364.00p | 2,294.00p | 2,313.00p | 811642 |
*Close Price adjusted for both dividends and splits