Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/09/2015 | 1,784.00p | 1,788.00p | 1,748.00p | 1,755.00p | 657216 |
10/09/2015 | 1,747.00p | 1,759.00p | 1,743.00p | 1,749.00p | 469494 |
09/09/2015 | 1,775.00p | 1,780.20p | 1,754.00p | 1,758.00p | 450964 |
08/09/2015 | 1,739.00p | 1,764.00p | 1,739.00p | 1,743.00p | 456914 |
07/09/2015 | 1,741.00p | 1,742.00p | 1,718.00p | 1,732.00p | 315110 |
04/09/2015 | 1,736.00p | 1,751.00p | 1,724.00p | 1,724.00p | 580609 |
03/09/2015 | 1,729.00p | 1,763.00p | 1,727.00p | 1,753.00p | 651937 |
02/09/2015 | 1,727.00p | 1,737.00p | 1,713.00p | 1,724.00p | 558866 |
01/09/2015 | 1,713.00p | 1,744.00p | 1,713.00p | 1,718.00p | 1058241 |
28/08/2015 | 1,710.00p | 1,739.00p | 1,701.00p | 1,739.00p | 815652 |
27/08/2015 | 1,711.00p | 1,720.00p | 1,693.00p | 1,713.00p | 854006 |
26/08/2015 | 1,685.00p | 1,713.00p | 1,670.00p | 1,687.00p | 950752 |
25/08/2015 | 1,698.00p | 1,718.28p | 1,681.00p | 1,706.00p | 1000274 |
24/08/2015 | 1,714.00p | 1,738.00p | 1,665.00p | 1,671.00p | 1345558 |
21/08/2015 | 1,800.00p | 1,822.00p | 1,785.00p | 1,785.00p | 541891 |
20/08/2015 | 1,816.00p | 1,829.00p | 1,816.00p | 1,821.00p | 399080 |
19/08/2015 | 1,845.00p | 1,846.00p | 1,823.00p | 1,825.00p | 466794 |
18/08/2015 | 1,855.00p | 1,858.00p | 1,843.00p | 1,849.00p | 550610 |
17/08/2015 | 1,875.00p | 1,880.20p | 1,846.00p | 1,855.00p | 352324 |
14/08/2015 | 1,857.00p | 1,868.00p | 1,852.00p | 1,862.00p | 320159 |
13/08/2015 | 1,848.00p | 1,859.00p | 1,842.86p | 1,851.00p | 403990 |
12/08/2015 | 1,835.00p | 1,850.60p | 1,816.00p | 1,827.00p | 671180 |
11/08/2015 | 1,859.00p | 1,861.00p | 1,845.00p | 1,845.00p | 441795 |
10/08/2015 | 1,855.00p | 1,860.00p | 1,840.00p | 1,855.00p | 428345 |
07/08/2015 | 1,841.00p | 1,851.00p | 1,835.00p | 1,849.00p | 384043 |
06/08/2015 | 1,830.00p | 1,849.00p | 1,830.00p | 1,844.00p | 458586 |
05/08/2015 | 1,835.00p | 1,841.00p | 1,822.00p | 1,840.00p | 553210 |
04/08/2015 | 1,839.00p | 1,843.00p | 1,825.00p | 1,836.00p | 484114 |
03/08/2015 | 1,826.00p | 1,844.00p | 1,826.00p | 1,840.00p | 426348 |
31/07/2015 | 1,825.00p | 1,834.00p | 1,818.00p | 1,834.00p | 553279 |
30/07/2015 | 1,804.00p | 1,820.00p | 1,803.65p | 1,820.00p | 647356 |
29/07/2015 | 1,791.00p | 1,804.00p | 1,787.00p | 1,804.00p | 675610 |
28/07/2015 | 1,795.00p | 1,796.25p | 1,779.70p | 1,791.00p | 501767 |
27/07/2015 | 1,756.00p | 1,802.00p | 1,752.00p | 1,791.00p | 1095894 |
24/07/2015 | 1,772.00p | 1,787.00p | 1,758.00p | 1,761.00p | 415539 |
23/07/2015 | 1,799.00p | 1,811.00p | 1,776.00p | 1,780.00p | 1106783 |
22/07/2015 | 1,786.00p | 1,791.00p | 1,774.00p | 1,790.00p | 603450 |
21/07/2015 | 1,809.00p | 1,815.30p | 1,795.00p | 1,797.00p | 463912 |
20/07/2015 | 1,806.00p | 1,815.00p | 1,804.72p | 1,810.00p | 398975 |
17/07/2015 | 1,803.00p | 1,814.00p | 1,798.00p | 1,814.00p | 607925 |
16/07/2015 | 1,791.00p | 1,799.00p | 1,785.00p | 1,797.00p | 311309 |
15/07/2015 | 1,787.00p | 1,788.00p | 1,777.00p | 1,785.00p | 521738 |
14/07/2015 | 1,777.00p | 1,786.00p | 1,772.00p | 1,786.00p | 466418 |
13/07/2015 | 1,771.00p | 1,778.00p | 1,765.00p | 1,775.00p | 655602 |
10/07/2015 | 1,774.00p | 1,774.83p | 1,751.00p | 1,758.00p | 600625 |
09/07/2015 | 1,735.00p | 1,752.00p | 1,732.00p | 1,752.00p | 672828 |
08/07/2015 | 1,719.00p | 1,740.00p | 1,711.00p | 1,732.00p | 634877 |
07/07/2015 | 1,734.00p | 1,739.00p | 1,718.00p | 1,719.00p | 667774 |
06/07/2015 | 1,734.00p | 1,747.00p | 1,729.00p | 1,737.00p | 485443 |
03/07/2015 | 1,745.00p | 1,751.00p | 1,740.00p | 1,743.00p | 392002 |
02/07/2015 | 1,768.00p | 1,774.00p | 1,747.65p | 1,748.00p | 488142 |
01/07/2015 | 1,748.00p | 1,780.00p | 1,744.00p | 1,771.00p | 962370 |
30/06/2015 | 1,754.00p | 1,760.00p | 1,738.00p | 1,738.00p | 839132 |
29/06/2015 | 1,753.00p | 1,780.00p | 1,746.00p | 1,759.00p | 656155 |
26/06/2015 | 1,806.00p | 1,809.00p | 1,787.00p | 1,787.00p | 527049 |
25/06/2015 | 1,835.00p | 1,842.00p | 1,807.00p | 1,811.00p | 815312 |
24/06/2015 | 1,853.00p | 1,854.00p | 1,837.00p | 1,838.00p | 779592 |
23/06/2015 | 1,849.00p | 1,867.00p | 1,831.00p | 1,852.00p | 1329953 |
22/06/2015 | 1,886.00p | 1,892.00p | 1,872.00p | 1,891.00p | 1504022 |
19/06/2015 | 1,854.00p | 1,858.00p | 1,843.00p | 1,846.00p | 904268 |
18/06/2015 | 1,826.00p | 1,851.00p | 1,819.00p | 1,850.00p | 593530 |
17/06/2015 | 1,846.00p | 1,851.00p | 1,829.00p | 1,829.00p | 530297 |
16/06/2015 | 1,842.00p | 1,852.00p | 1,828.00p | 1,847.00p | 491093 |
15/06/2015 | 1,862.00p | 1,862.00p | 1,847.00p | 1,847.00p | 414512 |
12/06/2015 | 1,874.00p | 1,880.00p | 1,863.00p | 1,868.00p | 470336 |
11/06/2015 | 1,872.00p | 1,895.70p | 1,872.00p | 1,881.00p | 390493 |
10/06/2015 | 1,859.00p | 1,888.00p | 1,851.00p | 1,880.00p | 719935 |
09/06/2015 | 1,868.00p | 1,872.00p | 1,853.00p | 1,864.00p | 493446 |
08/06/2015 | 1,857.00p | 1,872.00p | 1,845.00p | 1,863.00p | 464654 |
05/06/2015 | 1,880.00p | 1,880.00p | 1,850.00p | 1,861.00p | 687604 |
04/06/2015 | 1,902.00p | 1,905.00p | 1,874.00p | 1,886.00p | 461324 |
03/06/2015 | 1,894.00p | 1,922.00p | 1,883.00p | 1,905.00p | 574134 |
02/06/2015 | 1,909.00p | 1,911.00p | 1,886.00p | 1,889.00p | 536519 |
01/06/2015 | 1,905.00p | 1,916.00p | 1,896.00p | 1,898.00p | 436048 |
29/05/2015 | 1,910.00p | 1,925.00p | 1,890.00p | 1,896.00p | 799833 |
28/05/2015 | 1,913.00p | 1,920.00p | 1,901.00p | 1,906.00p | 358665 |
27/05/2015 | 1,881.00p | 1,918.00p | 1,880.00p | 1,912.00p | 685595 |
26/05/2015 | 1,888.00p | 1,896.00p | 1,866.00p | 1,876.00p | 531494 |
22/05/2015 | 1,891.00p | 1,896.00p | 1,879.00p | 1,882.00p | 436148 |
21/05/2015 | 1,869.00p | 1,888.75p | 1,859.00p | 1,885.00p | 400646 |
20/05/2015 | 1,915.00p | 1,924.00p | 1,894.00p | 1,899.00p | 620867 |
19/05/2015 | 1,895.00p | 1,918.00p | 1,895.00p | 1,914.00p | 388410 |
18/05/2015 | 1,893.00p | 1,901.00p | 1,878.00p | 1,892.00p | 367780 |
15/05/2015 | 1,893.00p | 1,904.00p | 1,881.00p | 1,890.00p | 528012 |
14/05/2015 | 1,873.00p | 1,886.00p | 1,859.00p | 1,885.00p | 401588 |
13/05/2015 | 1,875.00p | 1,888.00p | 1,866.00p | 1,871.00p | 677956 |
12/05/2015 | 1,890.00p | 1,901.00p | 1,858.00p | 1,874.00p | 807708 |
11/05/2015 | 1,913.00p | 1,918.00p | 1,890.00p | 1,894.00p | 587524 |
08/05/2015 | 1,894.00p | 1,925.00p | 1,884.00p | 1,911.00p | 740955 |
07/05/2015 | 1,866.00p | 1,876.00p | 1,826.00p | 1,865.00p | 729812 |
06/05/2015 | 1,841.00p | 1,852.00p | 1,830.00p | 1,851.00p | 629031 |
05/05/2015 | 1,843.00p | 1,868.00p | 1,837.00p | 1,843.00p | 919042 |
01/05/2015 | 1,833.00p | 1,836.00p | 1,803.00p | 1,834.00p | 576711 |
30/04/2015 | 1,820.00p | 1,841.00p | 1,805.00p | 1,839.00p | 793789 |
29/04/2015 | 1,852.00p | 1,867.00p | 1,823.00p | 1,823.00p | 630974 |
28/04/2015 | 1,846.00p | 1,853.00p | 1,836.00p | 1,847.00p | 653777 |
27/04/2015 | 1,860.00p | 1,867.00p | 1,833.00p | 1,849.00p | 663756 |
24/04/2015 | 1,856.00p | 1,864.00p | 1,848.00p | 1,854.00p | 447446 |
23/04/2015 | 1,867.00p | 1,881.00p | 1,850.00p | 1,856.00p | 845255 |
22/04/2015 | 1,869.00p | 1,880.00p | 1,850.00p | 1,870.00p | 701091 |
21/04/2015 | 1,858.00p | 1,883.00p | 1,857.00p | 1,868.00p | 592852 |
20/04/2015 | 1,849.00p | 1,860.00p | 1,843.00p | 1,850.00p | 474121 |
17/04/2015 | 1,859.00p | 1,866.00p | 1,843.00p | 1,846.00p | 865538 |
16/04/2015 | 1,870.00p | 1,873.00p | 1,848.00p | 1,860.00p | 917004 |
15/04/2015 | 1,900.00p | 1,903.00p | 1,847.00p | 1,860.00p | 1790389 |
14/04/2015 | 1,898.00p | 1,916.00p | 1,898.00p | 1,910.00p | 448747 |
13/04/2015 | 1,916.00p | 1,917.00p | 1,896.00p | 1,906.00p | 340775 |
10/04/2015 | 1,902.00p | 1,915.00p | 1,899.00p | 1,912.00p | 503879 |
09/04/2015 | 1,897.00p | 1,904.00p | 1,887.00p | 1,902.00p | 452468 |
08/04/2015 | 1,883.00p | 1,893.00p | 1,877.00p | 1,888.00p | 645403 |
07/04/2015 | 1,863.00p | 1,888.00p | 1,858.00p | 1,882.00p | 705348 |
02/04/2015 | 1,838.00p | 1,859.00p | 1,819.00p | 1,855.00p | 571651 |
01/04/2015 | 1,834.00p | 1,852.00p | 1,824.00p | 1,840.00p | 766507 |
31/03/2015 | 1,834.00p | 1,863.00p | 1,825.00p | 1,831.00p | 1214303 |
30/03/2015 | 1,841.00p | 1,849.00p | 1,828.50p | 1,835.00p | 1103995 |
27/03/2015 | 1,835.00p | 1,844.00p | 1,824.00p | 1,826.00p | 783430 |
26/03/2015 | 1,833.00p | 1,836.00p | 1,814.00p | 1,832.00p | 919343 |
25/03/2015 | 1,873.00p | 1,875.00p | 1,845.00p | 1,845.00p | 443225 |
24/03/2015 | 1,867.00p | 1,883.00p | 1,867.00p | 1,872.00p | 798852 |
23/03/2015 | 1,875.00p | 1,878.00p | 1,861.00p | 1,868.00p | 1269774 |
20/03/2015 | 1,867.00p | 1,883.00p | 1,865.00p | 1,878.00p | 1070227 |
19/03/2015 | 1,862.00p | 1,879.00p | 1,860.00p | 1,868.00p | 665193 |
18/03/2015 | 1,856.00p | 1,866.00p | 1,855.00p | 1,860.00p | 920416 |
17/03/2015 | 1,853.00p | 1,861.00p | 1,844.00p | 1,852.00p | 1056182 |
16/03/2015 | 1,845.00p | 1,859.00p | 1,845.00p | 1,855.00p | 483893 |
13/03/2015 | 1,840.00p | 1,849.00p | 1,838.00p | 1,844.00p | 522337 |
12/03/2015 | 1,843.00p | 1,851.00p | 1,837.00p | 1,841.00p | 682177 |
11/03/2015 | 1,831.00p | 1,844.00p | 1,828.00p | 1,839.00p | 510562 |
10/03/2015 | 1,861.00p | 1,869.00p | 1,829.00p | 1,831.00p | 661246 |
09/03/2015 | 1,881.00p | 1,881.00p | 1,854.00p | 1,859.00p | 408144 |
06/03/2015 | 1,882.00p | 1,889.00p | 1,871.00p | 1,881.00p | 400187 |
05/03/2015 | 1,893.00p | 1,899.00p | 1,880.00p | 1,889.00p | 577726 |
04/03/2015 | 1,880.00p | 1,886.00p | 1,865.00p | 1,883.00p | 567259 |
03/03/2015 | 1,906.00p | 1,912.00p | 1,879.00p | 1,879.00p | 558861 |
02/03/2015 | 1,894.00p | 1,904.00p | 1,889.00p | 1,900.00p | 724407 |
27/02/2015 | 1,890.00p | 1,909.00p | 1,884.00p | 1,896.00p | 917629 |
26/02/2015 | 1,914.00p | 1,916.00p | 1,877.00p | 1,900.00p | 918819 |
25/02/2015 | 1,927.00p | 1,929.00p | 1,916.00p | 1,920.00p | 505073 |
24/02/2015 | 1,960.00p | 1,960.00p | 1,915.00p | 1,928.00p | 937559 |
23/02/2015 | 1,941.00p | 1,969.00p | 1,936.00p | 1,950.00p | 610656 |
20/02/2015 | 1,915.00p | 1,931.00p | 1,910.00p | 1,928.00p | 928159 |
19/02/2015 | 1,891.00p | 1,931.00p | 1,884.00p | 1,914.00p | 605525 |
18/02/2015 | 1,889.00p | 1,901.00p | 1,881.00p | 1,890.00p | 448502 |
17/02/2015 | 1,871.00p | 1,886.00p | 1,864.72p | 1,883.00p | 444948 |
16/02/2015 | 1,879.00p | 1,891.00p | 1,865.52p | 1,876.00p | 304603 |
13/02/2015 | 1,903.00p | 1,908.00p | 1,880.00p | 1,882.00p | 706142 |
12/02/2015 | 1,890.00p | 1,902.00p | 1,877.00p | 1,898.00p | 553785 |
11/02/2015 | 1,891.00p | 1,910.00p | 1,884.00p | 1,895.00p | 387054 |
10/02/2015 | 1,880.00p | 1,900.00p | 1,874.00p | 1,899.00p | 1023341 |
09/02/2015 | 1,881.00p | 1,884.00p | 1,853.00p | 1,883.00p | 377782 |
06/02/2015 | 1,902.00p | 1,906.00p | 1,881.00p | 1,886.00p | 826377 |
05/02/2015 | 1,896.00p | 1,915.00p | 1,890.00p | 1,910.00p | 526713 |
04/02/2015 | 1,899.00p | 1,905.00p | 1,880.00p | 1,905.00p | 481907 |
03/02/2015 | 1,892.00p | 1,906.00p | 1,892.00p | 1,897.00p | 560922 |
02/02/2015 | 1,897.00p | 1,901.15p | 1,871.00p | 1,888.00p | 487380 |
30/01/2015 | 1,939.00p | 1,943.00p | 1,880.00p | 1,897.00p | 958196 |
29/01/2015 | 1,914.00p | 1,935.00p | 1,908.00p | 1,935.00p | 762217 |
28/01/2015 | 1,929.00p | 1,929.16p | 1,907.00p | 1,923.00p | 691534 |
27/01/2015 | 1,923.00p | 1,930.00p | 1,906.00p | 1,923.00p | 699094 |
26/01/2015 | 1,908.00p | 1,927.00p | 1,904.00p | 1,922.00p | 480841 |
23/01/2015 | 1,885.00p | 1,916.00p | 1,882.00p | 1,913.00p | 655538 |
22/01/2015 | 1,887.00p | 1,889.00p | 1,869.00p | 1,880.00p | 748208 |
21/01/2015 | 1,878.00p | 1,887.00p | 1,864.00p | 1,887.00p | 515762 |
20/01/2015 | 1,878.00p | 1,892.00p | 1,867.00p | 1,878.00p | 630863 |
19/01/2015 | 1,849.00p | 1,870.00p | 1,847.00p | 1,870.00p | 368748 |
16/01/2015 | 1,818.00p | 1,855.00p | 1,813.00p | 1,853.00p | 654870 |
15/01/2015 | 1,800.00p | 1,825.00p | 1,771.00p | 1,825.00p | 665815 |
14/01/2015 | 1,810.00p | 1,832.00p | 1,783.00p | 1,792.00p | 542396 |
13/01/2015 | 1,824.00p | 1,841.00p | 1,819.00p | 1,825.00p | 338192 |
12/01/2015 | 1,819.00p | 1,835.00p | 1,810.00p | 1,829.00p | 382284 |
09/01/2015 | 1,803.00p | 1,834.00p | 1,801.00p | 1,812.00p | 536020 |
08/01/2015 | 1,775.00p | 1,806.00p | 1,775.00p | 1,806.00p | 555184 |
07/01/2015 | 1,755.00p | 1,772.00p | 1,750.00p | 1,761.00p | 571470 |
06/01/2015 | 1,746.00p | 1,764.00p | 1,713.00p | 1,746.00p | 1446980 |
05/01/2015 | 1,771.00p | 1,785.00p | 1,745.00p | 1,752.00p | 701720 |
02/01/2015 | 1,775.00p | 1,789.00p | 1,766.00p | 1,782.00p | 536124 |
31/12/2014 | 1,768.00p | 1,773.00p | 1,756.00p | 1,764.00p | 82804 |
30/12/2014 | 1,783.00p | 1,785.00p | 1,749.00p | 1,759.00p | 500818 |
29/12/2014 | 1,796.00p | 1,804.00p | 1,772.00p | 1,792.00p | 337374 |
24/12/2014 | 1,798.00p | 1,798.00p | 1,782.00p | 1,790.00p | 1127541 |
23/12/2014 | 1,785.00p | 1,802.00p | 1,775.72p | 1,787.00p | 363058 |
22/12/2014 | 1,764.00p | 1,780.00p | 1,760.00p | 1,778.00p | 462285 |
19/12/2014 | 1,742.00p | 1,763.00p | 1,740.00p | 1,760.00p | 1045884 |
18/12/2014 | 1,731.00p | 1,732.67p | 1,699.00p | 1,729.00p | 1269845 |
17/12/2014 | 1,700.00p | 1,718.00p | 1,680.00p | 1,714.00p | 687196 |
16/12/2014 | 1,699.00p | 1,717.00p | 1,683.00p | 1,716.00p | 558399 |
15/12/2014 | 1,709.00p | 1,727.00p | 1,698.00p | 1,698.00p | 668824 |
12/12/2014 | 1,752.00p | 1,754.00p | 1,710.00p | 1,713.00p | 618432 |
11/12/2014 | 1,792.00p | 1,792.00p | 1,731.00p | 1,760.00p | 1128426 |
10/12/2014 | 1,803.00p | 1,813.00p | 1,791.00p | 1,794.00p | 418640 |
09/12/2014 | 1,814.00p | 1,816.48p | 1,792.00p | 1,792.00p | 635076 |
08/12/2014 | 1,812.00p | 1,834.00p | 1,809.00p | 1,820.00p | 1118018 |
05/12/2014 | 1,787.00p | 1,817.00p | 1,780.00p | 1,814.00p | 581977 |
04/12/2014 | 1,780.00p | 1,789.00p | 1,771.00p | 1,778.00p | 685974 |
03/12/2014 | 1,778.00p | 1,798.00p | 1,768.00p | 1,778.00p | 665842 |
02/12/2014 | 1,782.00p | 1,789.00p | 1,770.00p | 1,779.00p | 634370 |
01/12/2014 | 1,780.00p | 1,803.00p | 1,776.00p | 1,780.00p | 584971 |
28/11/2014 | 1,782.00p | 1,794.00p | 1,773.00p | 1,786.00p | 591626 |
27/11/2014 | 1,763.00p | 1,785.00p | 1,758.00p | 1,785.00p | 338192 |
26/11/2014 | 1,774.00p | 1,774.00p | 1,753.00p | 1,759.00p | 353184 |
*Close Price adjusted for both dividends and splits