Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/06/2016 | 1,629.00p | 1,690.00p | 1,628.00p | 1,635.00p | 8170 |
22/06/2016 | 1,639.25p | 1,643.84p | 1,627.50p | 1,627.50p | 1411 |
21/06/2016 | 1,651.00p | 1,653.98p | 1,627.00p | 1,627.00p | 3363 |
20/06/2016 | 1,641.00p | 1,690.14p | 1,627.00p | 1,627.00p | 54031 |
17/06/2016 | 1,625.00p | 1,719.00p | 1,625.00p | 1,625.00p | 6111 |
16/06/2016 | 1,655.00p | 1,702.36p | 1,645.00p | 1,645.00p | 2337 |
15/06/2016 | 1,697.00p | 1,705.00p | 1,661.65p | 1,676.00p | 17347 |
14/06/2016 | 1,718.00p | 1,746.35p | 1,686.00p | 1,704.50p | 2983 |
13/06/2016 | 1,785.00p | 1,785.00p | 1,720.00p | 1,735.00p | 4234 |
10/06/2016 | 1,775.00p | 1,775.00p | 1,727.00p | 1,740.50p | 2097 |
09/06/2016 | 1,740.00p | 1,775.00p | 1,727.00p | 1,747.50p | 6978 |
08/06/2016 | 1,785.00p | 1,786.74p | 1,766.75p | 1,772.50p | 2157 |
07/06/2016 | 1,771.50p | 1,782.78p | 1,750.00p | 1,754.00p | 36108 |
06/06/2016 | 1,740.00p | 1,787.60p | 1,740.00p | 1,740.00p | 3211 |
03/06/2016 | 1,726.00p | 1,771.90p | 1,726.00p | 1,745.00p | 21353 |
02/06/2016 | 1,775.00p | 1,786.56p | 1,739.00p | 1,752.50p | 166596 |
01/06/2016 | 1,770.00p | 1,790.00p | 1,737.25p | 1,751.50p | 7139 |
31/05/2016 | 1,756.50p | 1,756.50p | 1,721.85p | 1,755.00p | 1913 |
27/05/2016 | 1,725.92p | 1,770.00p | 1,718.00p | 1,759.50p | 1023 |
26/05/2016 | 1,770.00p | 1,775.75p | 1,751.00p | 1,760.00p | 2244 |
25/05/2016 | 1,718.00p | 1,770.00p | 1,718.00p | 1,756.50p | 2554 |
24/05/2016 | 1,770.00p | 1,788.85p | 1,718.00p | 1,750.00p | 1642 |
23/05/2016 | 1,722.15p | 1,770.00p | 1,720.00p | 1,735.50p | 4033 |
20/05/2016 | 1,718.00p | 1,770.00p | 1,717.00p | 1,717.00p | 1904 |
19/05/2016 | 1,737.25p | 1,770.00p | 1,737.25p | 1,741.50p | 180 |
18/05/2016 | 1,720.00p | 1,770.00p | 1,720.00p | 1,733.50p | 8579 |
17/05/2016 | 1,745.00p | 1,755.60p | 1,725.50p | 1,725.50p | 1555 |
16/05/2016 | 1,718.00p | 1,750.00p | 1,718.00p | 1,718.00p | 8522 |
13/05/2016 | 1,753.84p | 1,753.84p | 1,732.25p | 1,746.00p | 669 |
12/05/2016 | 1,720.00p | 1,766.68p | 1,720.00p | 1,742.50p | 22355 |
11/05/2016 | 1,731.00p | 1,785.00p | 1,721.00p | 1,750.00p | 32988 |
10/05/2016 | 1,739.00p | 1,770.00p | 1,730.00p | 1,730.00p | 3254 |
09/05/2016 | 1,745.00p | 1,775.00p | 1,740.00p | 1,745.00p | 8473 |
06/05/2016 | 1,731.00p | 1,789.51p | 1,730.00p | 1,732.00p | 3335 |
05/05/2016 | 1,734.40p | 1,800.00p | 1,719.00p | 1,766.00p | 18974 |
04/05/2016 | 1,800.00p | 1,804.00p | 1,725.00p | 1,775.00p | 5566 |
03/05/2016 | 1,780.00p | 1,805.25p | 1,747.00p | 1,780.00p | 2639 |
29/04/2016 | 1,745.00p | 1,804.98p | 1,741.00p | 1,750.00p | 3045 |
28/04/2016 | 1,773.50p | 1,807.20p | 1,738.50p | 1,738.50p | 800 |
27/04/2016 | 1,770.00p | 1,780.00p | 1,700.00p | 1,720.00p | 601354 |
26/04/2016 | 1,800.00p | 1,849.06p | 1,800.00p | 1,817.00p | 3026 |
25/04/2016 | 1,799.00p | 1,800.00p | 1,722.00p | 1,798.00p | 1167 |
22/04/2016 | 1,736.25p | 1,795.55p | 1,736.25p | 1,781.50p | 1369 |
21/04/2016 | 1,737.00p | 1,799.00p | 1,737.00p | 1,799.00p | 3240 |
20/04/2016 | 1,801.00p | 1,875.00p | 1,700.00p | 1,710.00p | 26567 |
19/04/2016 | 1,825.75p | 1,889.11p | 1,802.00p | 1,850.00p | 4505 |
18/04/2016 | 1,895.16p | 1,895.16p | 1,850.00p | 1,877.50p | 2635 |
15/04/2016 | 1,825.75p | 1,888.00p | 1,825.75p | 1,850.00p | 187 |
14/04/2016 | 1,900.00p | 1,900.00p | 1,802.00p | 1,900.00p | 12092 |
13/04/2016 | 1,875.25p | 1,880.20p | 1,830.00p | 1,850.00p | 21166 |
12/04/2016 | 1,900.00p | 1,900.00p | 1,805.95p | 1,900.00p | 523 |
11/04/2016 | 1,900.00p | 1,900.00p | 1,801.00p | 1,900.00p | 1989 |
08/04/2016 | 1,850.00p | 1,880.20p | 1,802.00p | 1,840.00p | 53014 |
07/04/2016 | 1,885.40p | 1,886.60p | 1,829.00p | 1,829.00p | 3602 |
06/04/2016 | 1,852.18p | 1,859.20p | 1,820.00p | 1,835.50p | 55558 |
05/04/2016 | 1,800.00p | 1,845.00p | 1,800.00p | 1,820.00p | 4579 |
04/04/2016 | 1,859.00p | 1,859.00p | 1,800.00p | 1,829.50p | 3643 |
01/04/2016 | 1,801.00p | 1,850.00p | 1,799.00p | 1,837.50p | 7844 |
31/03/2016 | 1,865.00p | 1,895.00p | 1,766.00p | 1,844.00p | 3448 |
30/03/2016 | 1,800.00p | 1,855.00p | 1,784.00p | 1,817.00p | 10368 |
29/03/2016 | 1,845.20p | 1,845.60p | 1,768.00p | 1,784.00p | 4045 |
24/03/2016 | 1,864.00p | 1,864.00p | 1,765.00p | 1,772.00p | 4983 |
23/03/2016 | 1,875.00p | 1,875.00p | 1,797.00p | 1,797.00p | 14309 |
22/03/2016 | 1,850.00p | 1,855.00p | 1,815.00p | 1,825.00p | 4752 |
21/03/2016 | 1,825.00p | 1,855.00p | 1,807.00p | 1,815.00p | 38063 |
18/03/2016 | 1,850.00p | 1,853.26p | 1,807.00p | 1,807.00p | 10568 |
17/03/2016 | 1,849.00p | 1,869.61p | 1,817.91p | 1,862.50p | 4777 |
16/03/2016 | 1,850.00p | 1,868.40p | 1,800.00p | 1,812.00p | 4214 |
15/03/2016 | 1,850.00p | 1,885.00p | 1,808.00p | 1,808.00p | 1500 |
14/03/2016 | 1,864.80p | 1,868.20p | 1,831.24p | 1,849.50p | 578 |
11/03/2016 | 1,849.00p | 1,870.20p | 1,812.00p | 1,847.50p | 2083 |
10/03/2016 | 1,806.00p | 1,885.00p | 1,806.00p | 1,844.00p | 2976 |
09/03/2016 | 1,786.00p | 1,870.00p | 1,786.00p | 1,809.00p | 2150 |
08/03/2016 | 1,789.80p | 1,814.00p | 1,787.00p | 1,795.00p | 2207 |
07/03/2016 | 1,819.00p | 1,885.00p | 1,787.00p | 1,814.00p | 905 |
04/03/2016 | 1,810.97p | 1,810.97p | 1,770.00p | 1,786.00p | 1615 |
03/03/2016 | 1,782.50p | 1,810.97p | 1,746.00p | 1,791.00p | 8133 |
02/03/2016 | 1,774.00p | 1,793.00p | 1,773.00p | 1,793.00p | 746 |
01/03/2016 | 1,810.97p | 1,810.97p | 1,772.28p | 1,775.00p | 823 |
29/02/2016 | 1,770.00p | 1,800.00p | 1,747.00p | 1,752.00p | 3357 |
26/02/2016 | 1,759.00p | 1,830.00p | 1,747.00p | 1,805.00p | 2269 |
25/02/2016 | 1,784.23p | 1,784.23p | 1,753.00p | 1,756.50p | 2030 |
24/02/2016 | 1,753.80p | 1,791.50p | 1,753.80p | 1,765.50p | 2900 |
23/02/2016 | 1,820.00p | 1,832.52p | 1,786.00p | 1,791.50p | 653 |
22/02/2016 | 1,767.00p | 1,839.00p | 1,756.00p | 1,786.00p | 1261 |
19/02/2016 | 1,820.00p | 1,820.00p | 1,767.61p | 1,784.00p | 1839 |
18/02/2016 | 1,771.00p | 1,819.00p | 1,712.50p | 1,776.00p | 13744 |
17/02/2016 | 1,772.00p | 1,805.00p | 1,771.00p | 1,771.00p | 1589 |
16/02/2016 | 1,779.00p | 1,799.00p | 1,746.00p | 1,780.00p | 1447 |
15/02/2016 | 1,700.00p | 1,724.00p | 1,700.00p | 1,712.00p | 11947 |
12/02/2016 | 1,691.00p | 1,759.40p | 1,691.00p | 1,695.00p | 2411 |
11/02/2016 | 1,691.00p | 1,710.00p | 1,680.00p | 1,682.00p | 1888 |
10/02/2016 | 1,750.00p | 1,776.20p | 1,725.00p | 1,728.00p | 1596 |
09/02/2016 | 1,732.00p | 1,805.60p | 1,694.00p | 1,694.00p | 6728 |
08/02/2016 | 1,810.00p | 1,810.00p | 1,765.00p | 1,767.00p | 1522 |
05/02/2016 | 1,731.00p | 1,829.00p | 1,731.00p | 1,828.00p | 4886 |
04/02/2016 | 1,824.00p | 1,830.00p | 1,732.00p | 1,827.00p | 1469 |
03/02/2016 | 1,806.40p | 1,806.40p | 1,767.68p | 1,770.00p | 34089 |
02/02/2016 | 1,741.00p | 1,806.53p | 1,740.00p | 1,773.00p | 3506 |
01/02/2016 | 1,765.00p | 1,766.00p | 1,750.00p | 1,766.00p | 1673 |
29/01/2016 | 1,767.00p | 1,824.00p | 1,745.00p | 1,822.00p | 1693 |
28/01/2016 | 1,771.00p | 1,774.00p | 1,736.00p | 1,772.00p | 2864 |
27/01/2016 | 1,766.00p | 1,775.00p | 1,738.70p | 1,774.00p | 2013 |
26/01/2016 | 1,768.00p | 1,778.00p | 1,730.00p | 1,775.00p | 36341 |
25/01/2016 | 1,771.00p | 1,823.00p | 1,771.00p | 1,783.00p | 719 |
22/01/2016 | 1,796.00p | 1,815.00p | 1,786.00p | 1,796.00p | 17469 |
21/01/2016 | 1,751.00p | 1,803.00p | 1,750.00p | 1,802.50p | 3906 |
20/01/2016 | 1,765.00p | 1,800.00p | 1,755.00p | 1,793.00p | 4475 |
19/01/2016 | 1,750.00p | 1,751.00p | 1,675.00p | 1,720.00p | 8345 |
18/01/2016 | 1,811.00p | 1,830.00p | 1,740.74p | 1,750.00p | 4248 |
15/01/2016 | 1,927.00p | 1,965.00p | 1,820.00p | 1,820.00p | 9875 |
14/01/2016 | 1,950.00p | 1,964.49p | 1,901.00p | 1,911.00p | 5170 |
13/01/2016 | 1,963.00p | 1,985.31p | 1,962.74p | 1,976.00p | 33964 |
12/01/2016 | 2,000.00p | 2,003.00p | 1,965.39p | 1,976.50p | 5124 |
11/01/2016 | 1,985.00p | 2,002.00p | 1,968.00p | 1,968.00p | 5020 |
08/01/2016 | 2,018.40p | 2,018.40p | 1,985.00p | 1,992.50p | 17937 |
07/01/2016 | 2,014.00p | 2,057.26p | 2,006.00p | 2,008.00p | 3314 |
06/01/2016 | 2,002.00p | 2,029.24p | 2,002.00p | 2,010.00p | 3976 |
05/01/2016 | 2,008.00p | 2,027.50p | 2,008.00p | 2,010.00p | 2507 |
04/01/2016 | 2,002.00p | 2,040.00p | 1,990.00p | 2,001.00p | 10733 |
31/12/2015 | 2,024.00p | 2,075.00p | 2,021.60p | 2,040.00p | 3145 |
30/12/2015 | 1,976.00p | 2,050.00p | 1,950.00p | 2,000.00p | 5032 |
29/12/2015 | 1,923.41p | 1,951.00p | 1,923.41p | 1,936.50p | 3043 |
24/12/2015 | 1,958.36p | 1,958.36p | 1,928.00p | 1,950.50p | 255 |
23/12/2015 | 1,973.00p | 1,973.00p | 1,931.88p | 1,973.00p | 526 |
22/12/2015 | 1,975.00p | 1,975.00p | 1,932.80p | 1,952.50p | 1676 |
21/12/2015 | 1,930.00p | 1,974.00p | 1,927.00p | 1,965.00p | 2347 |
18/12/2015 | 1,930.00p | 1,930.00p | 1,923.00p | 1,923.00p | 2254 |
17/12/2015 | 1,923.56p | 1,923.56p | 1,900.00p | 1,917.50p | 116639 |
16/12/2015 | 1,922.88p | 1,923.05p | 1,914.00p | 1,914.00p | 569 |
15/12/2015 | 1,928.00p | 1,930.00p | 1,905.00p | 1,917.00p | 41617 |
14/12/2015 | 1,928.00p | 1,930.00p | 1,897.00p | 1,910.50p | 2574 |
11/12/2015 | 1,899.00p | 1,928.00p | 1,899.00p | 1,907.00p | 3776 |
10/12/2015 | 1,896.00p | 1,950.54p | 1,896.00p | 1,902.00p | 894 |
09/12/2015 | 1,900.00p | 1,910.00p | 1,898.00p | 1,900.00p | 5723 |
08/12/2015 | 1,892.00p | 1,907.80p | 1,891.00p | 1,891.00p | 513 |
07/12/2015 | 1,895.00p | 1,909.45p | 1,892.00p | 1,898.50p | 5272 |
04/12/2015 | 1,899.00p | 1,904.25p | 1,890.00p | 1,890.00p | 960 |
03/12/2015 | 1,910.00p | 1,910.00p | 1,892.00p | 1,892.00p | 1335 |
02/12/2015 | 1,910.00p | 1,910.00p | 1,900.00p | 1,900.00p | 1341 |
01/12/2015 | 1,912.75p | 1,912.75p | 1,899.00p | 1,899.00p | 3382 |
30/11/2015 | 1,920.00p | 1,920.00p | 1,890.00p | 1,896.00p | 2168 |
27/11/2015 | 1,891.00p | 1,934.25p | 1,891.00p | 1,893.00p | 3502 |
26/11/2015 | 1,891.00p | 1,959.00p | 1,890.00p | 1,890.00p | 10109 |
25/11/2015 | 1,918.00p | 1,957.00p | 1,918.00p | 1,950.00p | 1551 |
24/11/2015 | 1,897.00p | 1,949.00p | 1,890.00p | 1,901.00p | 2848 |
23/11/2015 | 1,960.00p | 1,960.00p | 1,937.32p | 1,942.00p | 14089 |
20/11/2015 | 1,960.00p | 1,977.59p | 1,945.00p | 1,953.50p | 3446 |
19/11/2015 | 1,975.00p | 1,985.00p | 1,974.36p | 1,976.00p | 10743 |
18/11/2015 | 1,960.00p | 1,975.00p | 1,952.00p | 1,965.50p | 37625 |
17/11/2015 | 1,959.00p | 1,960.00p | 1,952.00p | 1,960.00p | 10470 |
16/11/2015 | 1,949.00p | 1,958.61p | 1,927.00p | 1,948.00p | 11225 |
13/11/2015 | 1,959.00p | 1,960.00p | 1,934.00p | 1,960.00p | 1720 |
12/11/2015 | 1,930.00p | 1,950.00p | 1,929.98p | 1,950.00p | 1508 |
11/11/2015 | 1,890.00p | 1,930.00p | 1,844.60p | 1,930.00p | 2359 |
10/11/2015 | 1,879.00p | 1,890.00p | 1,810.00p | 1,890.00p | 4042 |
09/11/2015 | 1,841.60p | 1,891.37p | 1,841.60p | 1,871.50p | 3182 |
06/11/2015 | 1,820.00p | 1,867.00p | 1,780.00p | 1,867.00p | 4625 |
05/11/2015 | 1,795.00p | 1,810.00p | 1,763.00p | 1,794.50p | 3848 |
04/11/2015 | 1,760.00p | 1,794.00p | 1,725.00p | 1,794.00p | 9932 |
03/11/2015 | 1,731.00p | 1,760.00p | 1,728.00p | 1,760.00p | 13351 |
02/11/2015 | 1,755.00p | 1,760.00p | 1,735.00p | 1,737.00p | 2777 |
30/10/2015 | 1,651.00p | 1,755.00p | 1,651.00p | 1,737.00p | 1994 |
29/10/2015 | 1,702.00p | 1,724.50p | 1,702.00p | 1,719.00p | 140 |
28/10/2015 | 1,749.00p | 1,749.39p | 1,700.00p | 1,724.50p | 3257 |
27/10/2015 | 1,701.00p | 1,749.00p | 1,700.00p | 1,711.00p | 2909 |
26/10/2015 | 1,701.00p | 1,755.00p | 1,700.95p | 1,727.00p | 3647 |
23/10/2015 | 1,750.00p | 1,750.00p | 1,690.20p | 1,734.00p | 4261 |
22/10/2015 | 1,750.00p | 1,750.00p | 1,701.00p | 1,726.00p | 4639 |
21/10/2015 | 1,749.00p | 1,749.00p | 1,701.00p | 1,737.00p | 5802 |
20/10/2015 | 1,728.00p | 1,729.00p | 1,690.00p | 1,729.00p | 9557 |
19/10/2015 | 1,691.00p | 1,730.00p | 1,689.00p | 1,730.00p | 12238 |
16/10/2015 | 1,700.00p | 1,743.70p | 1,700.00p | 1,723.50p | 6705 |
15/10/2015 | 1,724.60p | 1,734.60p | 1,720.50p | 1,720.50p | 297 |
14/10/2015 | 1,718.65p | 1,738.00p | 1,699.73p | 1,713.50p | 2328 |
13/10/2015 | 1,713.00p | 1,720.55p | 1,700.30p | 1,712.00p | 4870 |
12/10/2015 | 1,714.00p | 1,723.44p | 1,711.50p | 1,715.50p | 860 |
09/10/2015 | 1,715.00p | 1,715.00p | 1,710.00p | 1,711.50p | 4624 |
08/10/2015 | 1,651.00p | 1,725.00p | 1,651.00p | 1,715.00p | 2864 |
07/10/2015 | 1,700.00p | 1,725.00p | 1,660.00p | 1,694.00p | 84416 |
06/10/2015 | 1,740.00p | 1,740.00p | 1,710.00p | 1,710.00p | 5835 |
05/10/2015 | 1,731.18p | 1,731.18p | 1,722.00p | 1,730.50p | 146 |
02/10/2015 | 1,723.00p | 1,735.48p | 1,723.00p | 1,723.00p | 2519 |
01/10/2015 | 1,730.00p | 1,730.00p | 1,723.50p | 1,723.50p | 1187 |
30/09/2015 | 1,740.00p | 1,740.50p | 1,727.00p | 1,727.00p | 704 |
29/09/2015 | 1,830.00p | 1,869.00p | 1,700.00p | 1,740.50p | 1657275 |
28/09/2015 | 1,908.50p | 1,908.50p | 1,855.00p | 1,867.50p | 2179 |
25/09/2015 | 1,882.20p | 1,893.72p | 1,851.00p | 1,880.00p | 274 |
24/09/2015 | 1,863.00p | 1,885.00p | 1,851.00p | 1,868.00p | 4793 |
23/09/2015 | 1,911.00p | 1,945.00p | 1,871.00p | 1,899.00p | 22587 |
22/09/2015 | 1,900.00p | 1,937.00p | 1,871.00p | 1,907.50p | 11109 |
21/09/2015 | 1,945.00p | 1,945.00p | 1,875.00p | 1,933.50p | 6885 |
18/09/2015 | 1,932.00p | 1,956.47p | 1,900.00p | 1,933.00p | 15542 |
17/09/2015 | 1,915.00p | 1,941.35p | 1,826.00p | 1,930.00p | 43810 |
16/09/2015 | 1,835.00p | 1,890.00p | 1,835.00p | 1,860.00p | 1282 |
15/09/2015 | 1,830.00p | 1,850.00p | 1,816.00p | 1,831.50p | 2900 |
14/09/2015 | 1,815.20p | 1,815.20p | 1,786.00p | 1,809.00p | 2321 |
11/09/2015 | 1,750.00p | 1,830.00p | 1,750.00p | 1,786.00p | 4470 |
10/09/2015 | 1,766.68p | 1,823.00p | 1,731.00p | 1,805.00p | 2420 |
09/09/2015 | 1,807.00p | 1,830.00p | 1,760.00p | 1,828.00p | 838 |
*Close Price adjusted for both dividends and splits