Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/09/2015 | 1,214.00p | 1,218.00p | 1,200.00p | 1,201.00p | 43142 |
07/09/2015 | 1,215.00p | 1,216.00p | 1,200.00p | 1,207.00p | 41856 |
04/09/2015 | 1,195.00p | 1,210.00p | 1,195.00p | 1,205.00p | 47458 |
03/09/2015 | 1,202.00p | 1,215.00p | 1,198.00p | 1,214.00p | 32241 |
02/09/2015 | 1,180.00p | 1,200.00p | 1,180.00p | 1,199.00p | 50822 |
01/09/2015 | 1,179.00p | 1,188.00p | 1,161.00p | 1,185.00p | 55886 |
28/08/2015 | 1,191.00p | 1,191.00p | 1,174.00p | 1,182.00p | 61038 |
27/08/2015 | 1,200.00p | 1,203.00p | 1,175.00p | 1,180.00p | 113388 |
26/08/2015 | 1,166.00p | 1,195.00p | 1,158.40p | 1,176.00p | 134829 |
25/08/2015 | 1,130.00p | 1,190.00p | 1,130.00p | 1,179.00p | 130778 |
24/08/2015 | 1,170.00p | 1,170.00p | 1,113.00p | 1,128.00p | 113660 |
21/08/2015 | 1,195.00p | 1,197.00p | 1,177.00p | 1,181.00p | 63625 |
20/08/2015 | 1,212.00p | 1,220.00p | 1,195.00p | 1,202.00p | 61670 |
19/08/2015 | 1,217.00p | 1,220.00p | 1,200.00p | 1,213.00p | 59795 |
18/08/2015 | 1,216.00p | 1,217.80p | 1,211.00p | 1,216.00p | 86983 |
17/08/2015 | 1,220.00p | 1,220.00p | 1,211.25p | 1,215.00p | 37609 |
14/08/2015 | 1,211.00p | 1,223.24p | 1,201.00p | 1,212.00p | 65407 |
13/08/2015 | 1,199.00p | 1,214.00p | 1,194.64p | 1,209.00p | 74698 |
12/08/2015 | 1,219.00p | 1,219.00p | 1,184.00p | 1,184.00p | 112465 |
11/08/2015 | 1,203.00p | 1,219.00p | 1,203.00p | 1,216.00p | 63509 |
10/08/2015 | 1,204.00p | 1,211.48p | 1,201.00p | 1,202.00p | 66856 |
07/08/2015 | 1,200.00p | 1,210.00p | 1,197.00p | 1,197.00p | 67475 |
06/08/2015 | 1,195.00p | 1,208.20p | 1,195.00p | 1,201.00p | 57618 |
05/08/2015 | 1,190.00p | 1,211.00p | 1,181.25p | 1,207.00p | 66503 |
04/08/2015 | 1,181.00p | 1,189.00p | 1,175.71p | 1,183.00p | 48875 |
03/08/2015 | 1,178.00p | 1,183.00p | 1,170.01p | 1,176.00p | 50925 |
31/07/2015 | 1,180.00p | 1,182.00p | 1,173.17p | 1,182.00p | 52978 |
30/07/2015 | 1,180.00p | 1,184.00p | 1,165.00p | 1,168.00p | 89700 |
29/07/2015 | 1,175.00p | 1,177.00p | 1,165.00p | 1,167.00p | 58099 |
28/07/2015 | 1,170.00p | 1,172.00p | 1,160.00p | 1,161.00p | 75631 |
27/07/2015 | 1,178.00p | 1,178.00p | 1,153.00p | 1,155.00p | 61304 |
24/07/2015 | 1,200.00p | 1,208.00p | 1,180.00p | 1,180.00p | 61310 |
23/07/2015 | 1,218.00p | 1,222.00p | 1,200.00p | 1,200.00p | 140996 |
22/07/2015 | 1,229.00p | 1,230.60p | 1,212.00p | 1,214.00p | 59295 |
21/07/2015 | 1,227.00p | 1,235.00p | 1,223.80p | 1,234.00p | 62087 |
20/07/2015 | 1,226.00p | 1,227.70p | 1,220.00p | 1,224.00p | 45906 |
17/07/2015 | 1,215.00p | 1,229.00p | 1,215.00p | 1,222.00p | 54533 |
16/07/2015 | 1,222.00p | 1,227.00p | 1,216.00p | 1,218.00p | 59222 |
15/07/2015 | 1,226.00p | 1,226.00p | 1,215.00p | 1,216.00p | 48561 |
14/07/2015 | 1,229.00p | 1,230.00p | 1,215.05p | 1,216.00p | 32046 |
13/07/2015 | 1,225.00p | 1,230.00p | 1,210.00p | 1,230.00p | 113914 |
10/07/2015 | 1,217.00p | 1,220.00p | 1,210.00p | 1,211.00p | 146989 |
09/07/2015 | 1,213.00p | 1,219.00p | 1,200.00p | 1,205.00p | 54137 |
08/07/2015 | 1,207.00p | 1,210.00p | 1,201.71p | 1,205.00p | 62877 |
07/07/2015 | 1,214.00p | 1,219.00p | 1,202.20p | 1,203.00p | 204781 |
06/07/2015 | 1,202.00p | 1,216.80p | 1,196.85p | 1,210.00p | 118488 |
03/07/2015 | 1,212.00p | 1,217.00p | 1,202.10p | 1,212.00p | 65319 |
02/07/2015 | 1,200.00p | 1,219.00p | 1,200.00p | 1,212.00p | 71385 |
01/07/2015 | 1,190.00p | 1,216.00p | 1,188.60p | 1,191.00p | 118490 |
30/06/2015 | 1,200.00p | 1,200.00p | 1,184.42p | 1,191.00p | 111912 |
29/06/2015 | 1,174.00p | 1,198.00p | 1,170.00p | 1,192.00p | 79780 |
26/06/2015 | 1,197.00p | 1,205.83p | 1,190.00p | 1,201.00p | 59647 |
25/06/2015 | 1,206.00p | 1,210.00p | 1,199.00p | 1,206.00p | 88336 |
24/06/2015 | 1,213.00p | 1,215.00p | 1,203.00p | 1,210.00p | 42162 |
23/06/2015 | 1,211.00p | 1,214.30p | 1,203.00p | 1,203.00p | 90324 |
22/06/2015 | 1,190.00p | 1,215.00p | 1,189.00p | 1,204.00p | 119279 |
19/06/2015 | 1,174.00p | 1,198.00p | 1,173.00p | 1,198.00p | 142869 |
18/06/2015 | 1,153.00p | 1,178.00p | 1,150.20p | 1,175.00p | 63558 |
17/06/2015 | 1,158.00p | 1,160.00p | 1,148.00p | 1,160.00p | 74681 |
16/06/2015 | 1,180.00p | 1,180.00p | 1,145.00p | 1,147.00p | 118250 |
15/06/2015 | 1,181.00p | 1,183.00p | 1,164.00p | 1,164.00p | 90790 |
12/06/2015 | 1,187.00p | 1,194.00p | 1,177.00p | 1,177.00p | 140164 |
11/06/2015 | 1,196.00p | 1,196.00p | 1,186.00p | 1,186.00p | 65211 |
10/06/2015 | 1,196.00p | 1,198.00p | 1,191.00p | 1,192.00p | 98335 |
09/06/2015 | 1,199.00p | 1,201.67p | 1,192.00p | 1,192.00p | 55432 |
08/06/2015 | 1,205.00p | 1,208.00p | 1,198.00p | 1,199.00p | 75156 |
05/06/2015 | 1,208.00p | 1,211.40p | 1,191.00p | 1,200.00p | 61236 |
04/06/2015 | 1,215.00p | 1,222.00p | 1,202.00p | 1,206.00p | 118399 |
03/06/2015 | 1,218.00p | 1,226.00p | 1,211.80p | 1,224.00p | 92352 |
02/06/2015 | 1,200.00p | 1,216.00p | 1,200.00p | 1,215.00p | 88573 |
01/06/2015 | 1,208.00p | 1,214.00p | 1,203.44p | 1,207.00p | 100092 |
29/05/2015 | 1,195.00p | 1,217.44p | 1,195.00p | 1,203.00p | 196004 |
28/05/2015 | 1,192.00p | 1,204.96p | 1,190.00p | 1,196.00p | 69581 |
27/05/2015 | 1,188.00p | 1,205.00p | 1,184.20p | 1,193.00p | 114251 |
26/05/2015 | 1,185.00p | 1,195.00p | 1,178.00p | 1,178.00p | 82378 |
22/05/2015 | 1,181.00p | 1,190.00p | 1,181.00p | 1,184.00p | 67488 |
21/05/2015 | 1,183.00p | 1,188.00p | 1,181.86p | 1,183.00p | 39819 |
20/05/2015 | 1,190.00p | 1,193.00p | 1,182.96p | 1,184.00p | 107297 |
19/05/2015 | 1,176.00p | 1,192.00p | 1,172.40p | 1,190.00p | 120852 |
18/05/2015 | 1,170.00p | 1,174.00p | 1,161.80p | 1,173.00p | 100513 |
15/05/2015 | 1,162.00p | 1,170.00p | 1,150.65p | 1,170.00p | 120365 |
14/05/2015 | 1,149.00p | 1,159.00p | 1,143.00p | 1,159.00p | 78363 |
13/05/2015 | 1,125.00p | 1,148.00p | 1,125.00p | 1,148.00p | 117706 |
12/05/2015 | 1,141.00p | 1,141.00p | 1,120.00p | 1,132.00p | 94791 |
11/05/2015 | 1,133.00p | 1,145.00p | 1,133.00p | 1,141.00p | 112777 |
08/05/2015 | 1,095.00p | 1,143.00p | 1,091.70p | 1,135.00p | 280294 |
07/05/2015 | 1,086.00p | 1,090.00p | 1,073.00p | 1,084.00p | 109591 |
06/05/2015 | 1,093.00p | 1,093.00p | 1,080.00p | 1,087.00p | 99452 |
05/05/2015 | 1,089.00p | 1,093.00p | 1,082.00p | 1,087.00p | 108666 |
01/05/2015 | 1,076.00p | 1,090.00p | 1,075.01p | 1,086.00p | 82447 |
30/04/2015 | 1,084.00p | 1,088.00p | 1,075.00p | 1,080.00p | 113042 |
29/04/2015 | 1,085.00p | 1,087.00p | 1,075.00p | 1,077.00p | 95560 |
28/04/2015 | 1,095.00p | 1,095.00p | 1,075.28p | 1,088.00p | 171961 |
27/04/2015 | 1,090.00p | 1,094.00p | 1,080.00p | 1,094.00p | 115249 |
24/04/2015 | 1,072.00p | 1,089.00p | 1,065.50p | 1,083.00p | 175933 |
23/04/2015 | 1,075.00p | 1,080.00p | 1,070.00p | 1,072.00p | 98676 |
22/04/2015 | 1,077.00p | 1,083.00p | 1,068.00p | 1,078.00p | 120643 |
21/04/2015 | 1,080.00p | 1,085.00p | 1,072.40p | 1,079.00p | 130002 |
20/04/2015 | 1,076.00p | 1,083.00p | 1,070.00p | 1,075.00p | 117537 |
17/04/2015 | 1,086.00p | 1,086.00p | 1,071.00p | 1,074.00p | 75352 |
16/04/2015 | 1,087.00p | 1,089.20p | 1,075.00p | 1,075.00p | 127233 |
15/04/2015 | 1,072.00p | 1,090.00p | 1,072.00p | 1,086.00p | 106498 |
14/04/2015 | 1,075.00p | 1,082.00p | 1,071.00p | 1,080.00p | 67988 |
13/04/2015 | 1,084.00p | 1,085.00p | 1,070.00p | 1,073.00p | 69277 |
10/04/2015 | 1,080.00p | 1,084.00p | 1,072.00p | 1,080.00p | 116458 |
09/04/2015 | 1,077.00p | 1,084.00p | 1,072.00p | 1,075.00p | 47064 |
08/04/2015 | 1,084.00p | 1,090.00p | 1,075.00p | 1,075.00p | 123759 |
07/04/2015 | 1,074.00p | 1,085.00p | 1,068.01p | 1,085.00p | 96597 |
02/04/2015 | 1,067.00p | 1,073.20p | 1,061.20p | 1,068.00p | 146822 |
01/04/2015 | 1,056.00p | 1,066.00p | 1,054.00p | 1,061.00p | 100782 |
31/03/2015 | 1,078.00p | 1,080.00p | 1,060.00p | 1,060.00p | 164813 |
30/03/2015 | 1,076.00p | 1,079.00p | 1,065.00p | 1,073.00p | 96962 |
27/03/2015 | 1,080.00p | 1,080.00p | 1,065.00p | 1,067.00p | 80404 |
26/03/2015 | 1,084.00p | 1,087.00p | 1,068.00p | 1,073.00p | 101629 |
25/03/2015 | 1,102.00p | 1,104.00p | 1,084.00p | 1,084.00p | 122458 |
24/03/2015 | 1,099.00p | 1,105.00p | 1,090.00p | 1,101.00p | 78011 |
23/03/2015 | 1,085.00p | 1,100.00p | 1,085.00p | 1,100.00p | 97049 |
20/03/2015 | 1,081.00p | 1,099.00p | 1,078.90p | 1,095.00p | 113278 |
19/03/2015 | 1,084.00p | 1,089.00p | 1,076.00p | 1,081.00p | 58057 |
18/03/2015 | 1,078.00p | 1,088.00p | 1,074.00p | 1,078.00p | 98049 |
17/03/2015 | 1,077.00p | 1,082.00p | 1,067.80p | 1,077.00p | 66675 |
16/03/2015 | 1,076.00p | 1,080.00p | 1,067.50p | 1,072.00p | 82806 |
13/03/2015 | 1,075.00p | 1,079.27p | 1,066.00p | 1,072.00p | 62300 |
12/03/2015 | 1,069.00p | 1,075.00p | 1,062.00p | 1,072.00p | 88206 |
11/03/2015 | 1,069.00p | 1,078.92p | 1,058.00p | 1,069.00p | 149669 |
10/03/2015 | 1,085.00p | 1,093.00p | 1,062.00p | 1,065.00p | 96321 |
09/03/2015 | 1,092.00p | 1,095.00p | 1,082.00p | 1,083.00p | 73254 |
06/03/2015 | 1,091.00p | 1,095.00p | 1,081.00p | 1,086.00p | 78717 |
05/03/2015 | 1,094.00p | 1,094.00p | 1,080.00p | 1,085.00p | 84046 |
04/03/2015 | 1,097.00p | 1,100.00p | 1,080.00p | 1,087.00p | 113473 |
03/03/2015 | 1,091.00p | 1,099.10p | 1,091.00p | 1,091.00p | 98517 |
02/03/2015 | 1,095.00p | 1,103.00p | 1,090.15p | 1,091.00p | 55574 |
27/02/2015 | 1,095.00p | 1,104.00p | 1,092.19p | 1,095.00p | 93382 |
26/02/2015 | 1,095.00p | 1,102.12p | 1,093.00p | 1,099.00p | 54970 |
25/02/2015 | 1,092.00p | 1,100.00p | 1,092.00p | 1,100.00p | 86462 |
24/02/2015 | 1,095.00p | 1,099.00p | 1,088.00p | 1,094.00p | 105041 |
23/02/2015 | 1,080.00p | 1,095.00p | 1,071.00p | 1,093.00p | 124896 |
20/02/2015 | 1,059.00p | 1,075.00p | 1,058.18p | 1,075.00p | 79591 |
19/02/2015 | 1,065.00p | 1,065.91p | 1,056.00p | 1,063.00p | 49181 |
18/02/2015 | 1,071.00p | 1,073.00p | 1,055.00p | 1,058.00p | 88271 |
17/02/2015 | 1,056.00p | 1,078.00p | 1,056.00p | 1,060.00p | 90861 |
16/02/2015 | 1,060.00p | 1,070.00p | 1,059.00p | 1,066.00p | 72868 |
13/02/2015 | 1,040.00p | 1,067.00p | 1,040.00p | 1,057.00p | 77278 |
12/02/2015 | 1,038.00p | 1,048.40p | 1,034.00p | 1,047.00p | 112592 |
11/02/2015 | 1,040.00p | 1,055.00p | 1,040.00p | 1,055.00p | 88972 |
10/02/2015 | 1,046.00p | 1,049.00p | 1,040.34p | 1,046.00p | 87666 |
09/02/2015 | 1,063.00p | 1,063.00p | 1,046.00p | 1,046.00p | 63711 |
06/02/2015 | 1,054.00p | 1,065.00p | 1,050.00p | 1,063.00p | 65426 |
05/02/2015 | 1,064.00p | 1,065.00p | 1,050.00p | 1,063.00p | 44719 |
04/02/2015 | 1,055.00p | 1,065.00p | 1,053.00p | 1,065.00p | 81393 |
03/02/2015 | 1,047.00p | 1,055.00p | 1,040.55p | 1,052.00p | 78304 |
02/02/2015 | 1,050.00p | 1,055.00p | 1,030.00p | 1,035.00p | 111730 |
30/01/2015 | 1,045.00p | 1,060.00p | 1,045.00p | 1,046.00p | 151316 |
29/01/2015 | 1,022.00p | 1,045.00p | 1,015.00p | 1,045.00p | 158354 |
28/01/2015 | 1,030.00p | 1,041.08p | 1,025.00p | 1,030.00p | 70091 |
27/01/2015 | 1,030.00p | 1,040.00p | 1,025.00p | 1,029.00p | 65542 |
26/01/2015 | 1,040.00p | 1,044.00p | 1,029.75p | 1,030.00p | 101871 |
23/01/2015 | 1,050.00p | 1,050.00p | 1,041.40p | 1,044.00p | 102199 |
22/01/2015 | 1,059.00p | 1,059.20p | 1,040.50p | 1,046.00p | 110852 |
21/01/2015 | 1,061.00p | 1,064.00p | 1,052.00p | 1,058.00p | 42948 |
20/01/2015 | 1,060.00p | 1,064.00p | 1,052.00p | 1,055.00p | 45393 |
19/01/2015 | 1,056.00p | 1,058.96p | 1,050.95p | 1,055.00p | 53015 |
16/01/2015 | 1,050.00p | 1,054.33p | 1,041.00p | 1,049.00p | 61682 |
15/01/2015 | 1,051.00p | 1,058.00p | 1,039.00p | 1,045.00p | 70094 |
14/01/2015 | 1,053.00p | 1,064.00p | 1,047.00p | 1,047.00p | 71952 |
13/01/2015 | 1,065.00p | 1,074.00p | 1,058.78p | 1,068.00p | 66334 |
12/01/2015 | 1,085.00p | 1,088.00p | 1,065.00p | 1,068.00p | 76594 |
09/01/2015 | 1,088.00p | 1,088.44p | 1,076.00p | 1,080.00p | 23383 |
08/01/2015 | 1,087.00p | 1,088.12p | 1,077.00p | 1,086.00p | 36541 |
07/01/2015 | 1,081.00p | 1,081.84p | 1,069.81p | 1,073.00p | 92242 |
06/01/2015 | 1,076.00p | 1,082.00p | 1,068.00p | 1,071.00p | 57631 |
05/01/2015 | 1,076.00p | 1,084.00p | 1,065.14p | 1,075.00p | 53477 |
02/01/2015 | 1,076.00p | 1,076.95p | 1,067.10p | 1,075.00p | 15769 |
31/12/2014 | 1,072.50p | 1,077.00p | 1,067.00p | 1,072.00p | 11584 |
30/12/2014 | 1,087.00p | 1,087.00p | 1,067.00p | 1,077.00p | 48607 |
29/12/2014 | 1,081.00p | 1,086.92p | 1,078.00p | 1,079.00p | 20677 |
24/12/2014 | 1,090.00p | 1,091.00p | 1,085.00p | 1,090.00p | 10657 |
23/12/2014 | 1,088.00p | 1,090.00p | 1,080.00p | 1,090.00p | 31324 |
22/12/2014 | 1,069.00p | 1,087.00p | 1,068.00p | 1,082.00p | 62842 |
19/12/2014 | 1,065.00p | 1,075.00p | 1,062.00p | 1,070.00p | 119510 |
18/12/2014 | 1,038.00p | 1,059.00p | 1,030.00p | 1,057.00p | 77996 |
17/12/2014 | 1,020.00p | 1,030.00p | 1,019.00p | 1,030.00p | 92863 |
16/12/2014 | 1,025.00p | 1,035.00p | 1,024.00p | 1,031.00p | 53324 |
15/12/2014 | 1,025.00p | 1,040.00p | 1,017.59p | 1,025.00p | 103434 |
12/12/2014 | 1,040.00p | 1,040.00p | 1,019.00p | 1,020.00p | 98726 |
11/12/2014 | 1,060.00p | 1,061.36p | 1,035.00p | 1,040.00p | 76139 |
10/12/2014 | 1,066.00p | 1,070.00p | 1,055.00p | 1,061.00p | 84518 |
09/12/2014 | 1,065.00p | 1,072.00p | 1,050.00p | 1,058.00p | 66894 |
08/12/2014 | 1,070.00p | 1,080.00p | 1,065.00p | 1,076.00p | 63537 |
05/12/2014 | 1,077.00p | 1,079.23p | 1,069.20p | 1,076.00p | 31387 |
04/12/2014 | 1,070.00p | 1,076.00p | 1,067.30p | 1,074.00p | 51507 |
03/12/2014 | 1,076.00p | 1,078.60p | 1,067.88p | 1,072.00p | 59936 |
02/12/2014 | 1,076.00p | 1,079.00p | 1,067.00p | 1,075.00p | 65421 |
01/12/2014 | 1,078.00p | 1,078.00p | 1,066.00p | 1,070.00p | 57222 |
28/11/2014 | 1,075.00p | 1,078.00p | 1,070.00p | 1,078.00p | 32482 |
27/11/2014 | 1,067.00p | 1,084.00p | 1,061.05p | 1,078.00p | 47054 |
26/11/2014 | 1,058.00p | 1,070.00p | 1,055.11p | 1,062.00p | 65672 |
25/11/2014 | 1,060.00p | 1,062.00p | 1,051.00p | 1,060.00p | 69665 |
24/11/2014 | 1,072.00p | 1,073.23p | 1,055.00p | 1,055.00p | 58277 |
21/11/2014 | 1,050.00p | 1,073.28p | 1,050.00p | 1,062.00p | 62122 |
*Close Price adjusted for both dividends and splits