Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/09/2015 | 2,543.00p | 2,552.00p | 2,517.00p | 2,542.00p | 229417 |
08/09/2015 | 2,472.00p | 2,509.00p | 2,472.00p | 2,496.00p | 202627 |
07/09/2015 | 2,512.00p | 2,524.00p | 2,459.00p | 2,467.00p | 221285 |
04/09/2015 | 2,472.00p | 2,516.00p | 2,460.00p | 2,493.00p | 185852 |
03/09/2015 | 2,493.00p | 2,528.00p | 2,475.00p | 2,501.00p | 217378 |
02/09/2015 | 2,449.00p | 2,481.00p | 2,423.00p | 2,470.00p | 204225 |
01/09/2015 | 2,477.00p | 2,477.00p | 2,394.00p | 2,443.00p | 264004 |
28/08/2015 | 2,441.00p | 2,489.00p | 2,409.00p | 2,489.00p | 347754 |
27/08/2015 | 2,417.00p | 2,454.00p | 2,407.90p | 2,438.00p | 219460 |
26/08/2015 | 2,393.00p | 2,444.00p | 2,350.00p | 2,382.00p | 243400 |
25/08/2015 | 2,322.00p | 2,430.00p | 2,309.00p | 2,423.00p | 319264 |
24/08/2015 | 2,346.00p | 2,351.00p | 2,228.00p | 2,300.00p | 413783 |
21/08/2015 | 2,438.00p | 2,489.54p | 2,409.00p | 2,411.00p | 251229 |
20/08/2015 | 2,506.00p | 2,523.00p | 2,460.00p | 2,474.00p | 215765 |
19/08/2015 | 2,512.00p | 2,532.00p | 2,481.00p | 2,518.00p | 183314 |
18/08/2015 | 2,529.00p | 2,553.00p | 2,515.00p | 2,517.00p | 159548 |
17/08/2015 | 2,552.00p | 2,560.00p | 2,510.00p | 2,535.00p | 149985 |
14/08/2015 | 2,520.00p | 2,557.56p | 2,515.00p | 2,547.00p | 137487 |
13/08/2015 | 2,495.00p | 2,532.00p | 2,486.00p | 2,516.00p | 185414 |
12/08/2015 | 2,492.00p | 2,519.00p | 2,453.00p | 2,473.00p | 156733 |
11/08/2015 | 2,507.00p | 2,529.00p | 2,489.00p | 2,519.00p | 311663 |
10/08/2015 | 2,490.00p | 2,548.00p | 2,458.00p | 2,517.00p | 432885 |
07/08/2015 | 2,474.00p | 2,496.44p | 2,440.00p | 2,473.00p | 294026 |
06/08/2015 | 2,409.00p | 2,466.00p | 2,389.00p | 2,455.00p | 330454 |
05/08/2015 | 2,415.00p | 2,422.00p | 2,383.00p | 2,414.00p | 214943 |
04/08/2015 | 2,394.00p | 2,414.00p | 2,364.00p | 2,407.00p | 178315 |
03/08/2015 | 2,410.00p | 2,419.00p | 2,372.00p | 2,380.00p | 155552 |
31/07/2015 | 2,377.00p | 2,432.00p | 2,359.00p | 2,411.00p | 249454 |
30/07/2015 | 2,338.00p | 2,375.00p | 2,328.00p | 2,361.00p | 189333 |
29/07/2015 | 2,324.00p | 2,356.00p | 2,302.00p | 2,343.00p | 247243 |
28/07/2015 | 2,319.00p | 2,338.00p | 2,294.00p | 2,302.00p | 286028 |
27/07/2015 | 2,333.00p | 2,352.00p | 2,300.00p | 2,306.00p | 209708 |
24/07/2015 | 2,376.00p | 2,398.00p | 2,338.00p | 2,350.00p | 171694 |
23/07/2015 | 2,348.00p | 2,382.00p | 2,337.00p | 2,375.00p | 239630 |
22/07/2015 | 2,317.00p | 2,361.00p | 2,310.00p | 2,329.00p | 250564 |
21/07/2015 | 2,349.00p | 2,360.00p | 2,309.00p | 2,321.00p | 234690 |
20/07/2015 | 2,343.00p | 2,352.00p | 2,311.00p | 2,352.00p | 211205 |
17/07/2015 | 2,345.00p | 2,345.50p | 2,280.00p | 2,298.00p | 244710 |
16/07/2015 | 2,347.00p | 2,355.00p | 2,328.00p | 2,340.00p | 203318 |
15/07/2015 | 2,308.00p | 2,342.00p | 2,295.00p | 2,335.00p | 354303 |
14/07/2015 | 2,388.00p | 2,389.00p | 2,279.00p | 2,305.00p | 392133 |
13/07/2015 | 2,385.00p | 2,398.00p | 2,369.00p | 2,388.00p | 205471 |
10/07/2015 | 2,366.00p | 2,382.20p | 2,339.00p | 2,356.00p | 270570 |
09/07/2015 | 2,246.00p | 2,364.00p | 2,234.00p | 2,332.00p | 390048 |
08/07/2015 | 2,413.00p | 2,413.00p | 2,218.00p | 2,233.00p | 519814 |
07/07/2015 | 2,443.00p | 2,445.00p | 2,392.52p | 2,394.00p | 196883 |
06/07/2015 | 2,400.00p | 2,462.00p | 2,386.21p | 2,447.00p | 307919 |
03/07/2015 | 2,400.00p | 2,410.00p | 2,387.00p | 2,393.00p | 124517 |
02/07/2015 | 2,409.00p | 2,422.00p | 2,381.00p | 2,406.00p | 153465 |
01/07/2015 | 2,401.00p | 2,428.00p | 2,390.98p | 2,372.00p | 260827 |
30/06/2015 | 2,351.00p | 2,388.00p | 2,325.00p | 2,372.00p | 263655 |
29/06/2015 | 2,337.00p | 2,383.00p | 2,317.12p | 2,366.00p | 269885 |
26/06/2015 | 2,411.00p | 2,412.40p | 2,376.85p | 2,384.00p | 174888 |
25/06/2015 | 2,360.00p | 2,433.16p | 2,344.00p | 2,429.00p | 242211 |
24/06/2015 | 2,391.00p | 2,404.00p | 2,363.00p | 2,365.00p | 363759 |
23/06/2015 | 2,430.00p | 2,438.00p | 2,401.00p | 2,404.00p | 235020 |
22/06/2015 | 2,408.00p | 2,419.00p | 2,381.00p | 2,413.00p | 274415 |
19/06/2015 | 2,382.00p | 2,389.00p | 2,359.00p | 2,374.00p | 365235 |
18/06/2015 | 2,361.00p | 2,382.00p | 2,355.00p | 2,379.00p | 355903 |
17/06/2015 | 2,387.00p | 2,408.00p | 2,377.00p | 2,385.00p | 269702 |
16/06/2015 | 2,337.00p | 2,380.00p | 2,321.12p | 2,378.00p | 241127 |
15/06/2015 | 2,377.00p | 2,388.00p | 2,326.00p | 2,343.00p | 331502 |
12/06/2015 | 2,387.00p | 2,403.00p | 2,363.00p | 2,396.00p | 272164 |
11/06/2015 | 2,371.00p | 2,408.00p | 2,363.94p | 2,403.00p | 236079 |
10/06/2015 | 2,330.00p | 2,374.00p | 2,309.32p | 2,367.00p | 373093 |
09/06/2015 | 2,320.00p | 2,332.00p | 2,301.00p | 2,326.00p | 166820 |
08/06/2015 | 2,300.00p | 2,351.00p | 2,300.00p | 2,325.00p | 312070 |
05/06/2015 | 2,310.00p | 2,336.00p | 2,307.00p | 2,327.00p | 399576 |
04/06/2015 | 2,382.00p | 2,384.04p | 2,345.00p | 2,368.00p | 1035318 |
03/06/2015 | 2,376.00p | 2,407.00p | 2,357.00p | 2,371.00p | 323443 |
02/06/2015 | 2,373.00p | 2,382.00p | 2,349.00p | 2,365.00p | 347398 |
01/06/2015 | 2,341.00p | 2,378.00p | 2,338.00p | 2,364.00p | 363478 |
29/05/2015 | 2,317.00p | 2,363.00p | 2,301.00p | 2,347.00p | 474612 |
28/05/2015 | 2,288.00p | 2,320.00p | 2,275.00p | 2,301.00p | 307924 |
27/05/2015 | 2,300.00p | 2,332.00p | 2,287.32p | 2,314.00p | 216256 |
26/05/2015 | 2,284.00p | 2,318.90p | 2,257.76p | 2,300.00p | 229772 |
22/05/2015 | 2,274.00p | 2,303.00p | 2,264.60p | 2,287.00p | 120031 |
21/05/2015 | 2,288.00p | 2,294.38p | 2,257.36p | 2,272.00p | 243996 |
20/05/2015 | 2,283.00p | 2,302.00p | 2,253.00p | 2,300.00p | 207197 |
19/05/2015 | 2,246.00p | 2,313.00p | 2,243.00p | 2,289.00p | 357434 |
18/05/2015 | 2,225.00p | 2,258.00p | 2,225.00p | 2,251.00p | 230460 |
15/05/2015 | 2,228.00p | 2,240.96p | 2,213.00p | 2,230.00p | 332774 |
14/05/2015 | 2,184.00p | 2,241.44p | 2,175.00p | 2,210.00p | 345844 |
13/05/2015 | 2,128.00p | 2,195.06p | 2,117.00p | 2,183.00p | 427152 |
12/05/2015 | 2,094.00p | 2,124.00p | 2,083.00p | 2,109.00p | 343255 |
11/05/2015 | 2,101.00p | 2,123.00p | 2,091.42p | 2,113.00p | 417071 |
08/05/2015 | 2,180.00p | 2,296.00p | 2,068.25p | 2,086.00p | 718259 |
07/05/2015 | 1,939.00p | 1,978.00p | 1,903.00p | 1,973.00p | 238458 |
06/05/2015 | 1,923.00p | 1,958.00p | 1,915.00p | 1,941.00p | 266563 |
05/05/2015 | 1,994.00p | 1,994.00p | 1,924.40p | 1,927.00p | 333447 |
01/05/2015 | 1,992.00p | 1,992.00p | 1,941.00p | 1,969.00p | 189456 |
30/04/2015 | 1,981.00p | 1,998.00p | 1,951.98p | 1,992.00p | 441166 |
29/04/2015 | 1,987.00p | 1,990.00p | 1,909.88p | 1,942.00p | 329914 |
28/04/2015 | 2,031.00p | 2,051.00p | 1,957.00p | 1,977.00p | 220297 |
27/04/2015 | 2,052.00p | 2,086.00p | 2,005.00p | 2,032.00p | 272391 |
24/04/2015 | 2,033.00p | 2,064.00p | 2,032.00p | 2,047.00p | 245612 |
23/04/2015 | 2,030.00p | 2,042.00p | 2,005.00p | 2,024.00p | 191750 |
22/04/2015 | 2,048.00p | 2,067.00p | 2,012.00p | 2,020.00p | 168818 |
21/04/2015 | 2,019.00p | 2,059.00p | 2,019.00p | 2,050.00p | 245183 |
20/04/2015 | 2,019.00p | 2,042.00p | 1,998.00p | 2,016.00p | 221287 |
17/04/2015 | 1,998.00p | 2,027.10p | 1,982.64p | 2,011.00p | 430157 |
16/04/2015 | 2,043.00p | 2,050.58p | 1,996.00p | 1,996.00p | 186147 |
15/04/2015 | 2,041.00p | 2,060.00p | 2,037.00p | 2,048.00p | 285475 |
14/04/2015 | 2,054.00p | 2,065.00p | 2,004.00p | 2,038.00p | 295201 |
13/04/2015 | 2,044.00p | 2,100.25p | 2,023.00p | 2,053.00p | 263087 |
10/04/2015 | 2,036.00p | 2,086.00p | 2,025.92p | 2,050.00p | 349829 |
09/04/2015 | 1,962.00p | 2,015.00p | 1,960.32p | 2,015.00p | 226629 |
08/04/2015 | 1,990.00p | 1,999.00p | 1,916.88p | 1,956.00p | 432450 |
07/04/2015 | 1,972.00p | 2,000.00p | 1,965.00p | 1,989.00p | 226273 |
02/04/2015 | 1,948.00p | 1,967.00p | 1,937.80p | 1,961.00p | 163588 |
01/04/2015 | 1,980.00p | 1,996.00p | 1,947.00p | 1,947.00p | 266320 |
31/03/2015 | 1,995.00p | 2,029.00p | 1,979.00p | 1,981.00p | 463380 |
30/03/2015 | 2,040.00p | 2,057.00p | 1,976.33p | 2,002.00p | 353594 |
27/03/2015 | 2,050.00p | 2,069.00p | 2,031.00p | 2,033.00p | 348053 |
26/03/2015 | 2,057.00p | 2,071.17p | 2,007.00p | 2,040.00p | 288503 |
25/03/2015 | 2,028.00p | 2,130.00p | 2,013.80p | 2,059.00p | 831230 |
24/03/2015 | 1,960.00p | 2,011.00p | 1,951.00p | 2,004.00p | 328343 |
23/03/2015 | 1,967.00p | 1,975.00p | 1,952.00p | 1,968.00p | 246300 |
20/03/2015 | 1,958.00p | 1,994.00p | 1,958.00p | 1,977.00p | 407675 |
19/03/2015 | 1,944.00p | 1,961.00p | 1,936.50p | 1,960.00p | 336652 |
18/03/2015 | 1,935.00p | 1,950.00p | 1,917.00p | 1,934.00p | 373774 |
17/03/2015 | 1,932.00p | 1,950.00p | 1,922.00p | 1,931.00p | 304473 |
16/03/2015 | 1,950.00p | 1,956.00p | 1,924.00p | 1,936.00p | 165276 |
13/03/2015 | 1,940.00p | 1,947.17p | 1,926.00p | 1,936.00p | 193209 |
12/03/2015 | 1,923.00p | 1,948.00p | 1,923.00p | 1,940.00p | 178269 |
11/03/2015 | 1,922.00p | 1,948.00p | 1,887.00p | 1,918.00p | 286428 |
10/03/2015 | 1,940.00p | 1,972.00p | 1,916.75p | 1,920.00p | 240668 |
09/03/2015 | 1,973.00p | 2,021.01p | 1,945.00p | 1,950.00p | 215564 |
06/03/2015 | 2,022.00p | 2,025.82p | 1,983.00p | 1,984.00p | 214334 |
05/03/2015 | 2,039.00p | 2,042.00p | 2,005.00p | 2,012.00p | 423310 |
04/03/2015 | 2,024.00p | 2,042.00p | 2,010.00p | 2,029.00p | 285313 |
03/03/2015 | 2,023.00p | 2,049.00p | 2,009.00p | 2,029.00p | 446202 |
02/03/2015 | 1,994.00p | 2,048.00p | 1,993.00p | 2,014.00p | 488707 |
27/02/2015 | 1,980.00p | 1,994.00p | 1,970.00p | 1,991.00p | 416153 |
26/02/2015 | 1,951.00p | 1,979.00p | 1,921.30p | 1,978.00p | 247426 |
25/02/2015 | 1,968.00p | 1,974.00p | 1,944.00p | 1,952.00p | 221266 |
24/02/2015 | 1,989.00p | 1,993.00p | 1,930.00p | 1,965.00p | 207673 |
23/02/2015 | 1,990.00p | 2,013.00p | 1,974.00p | 1,988.00p | 379673 |
20/02/2015 | 1,967.00p | 1,994.00p | 1,954.00p | 1,982.00p | 369546 |
19/02/2015 | 1,947.00p | 1,972.00p | 1,941.00p | 1,969.00p | 133532 |
18/02/2015 | 1,941.00p | 1,963.00p | 1,930.00p | 1,954.00p | 269170 |
17/02/2015 | 1,913.00p | 1,940.00p | 1,907.00p | 1,939.00p | 134387 |
16/02/2015 | 1,919.00p | 1,931.00p | 1,907.00p | 1,926.00p | 133474 |
13/02/2015 | 1,950.00p | 1,976.00p | 1,922.00p | 1,922.00p | 250831 |
12/02/2015 | 1,917.00p | 1,951.00p | 1,913.76p | 1,944.00p | 230357 |
11/02/2015 | 1,873.00p | 1,929.00p | 1,873.00p | 1,916.00p | 325805 |
10/02/2015 | 1,829.00p | 1,880.00p | 1,812.20p | 1,870.00p | 404642 |
09/02/2015 | 1,833.00p | 1,844.00p | 1,815.00p | 1,829.00p | 326336 |
06/02/2015 | 1,836.00p | 1,859.00p | 1,827.00p | 1,849.00p | 179904 |
05/02/2015 | 1,826.00p | 1,850.00p | 1,819.00p | 1,839.00p | 184283 |
04/02/2015 | 1,811.00p | 1,832.00p | 1,792.00p | 1,832.00p | 229626 |
03/02/2015 | 1,801.00p | 1,822.00p | 1,799.90p | 1,807.00p | 281334 |
02/02/2015 | 1,827.00p | 1,834.00p | 1,789.00p | 1,801.00p | 166989 |
30/01/2015 | 1,844.00p | 1,852.00p | 1,820.00p | 1,824.00p | 211271 |
29/01/2015 | 1,801.00p | 1,842.00p | 1,781.00p | 1,838.00p | 227905 |
28/01/2015 | 1,794.00p | 1,811.00p | 1,781.00p | 1,805.00p | 220511 |
27/01/2015 | 1,760.00p | 1,794.00p | 1,758.98p | 1,782.00p | 461342 |
26/01/2015 | 1,755.00p | 1,770.00p | 1,749.90p | 1,760.00p | 625448 |
23/01/2015 | 1,760.00p | 1,775.00p | 1,749.00p | 1,760.00p | 559845 |
22/01/2015 | 1,759.00p | 1,773.00p | 1,746.00p | 1,759.00p | 391802 |
21/01/2015 | 1,759.00p | 1,768.00p | 1,734.80p | 1,761.00p | 370670 |
20/01/2015 | 1,759.00p | 1,760.00p | 1,740.00p | 1,748.00p | 375946 |
19/01/2015 | 1,714.00p | 1,758.29p | 1,709.00p | 1,754.00p | 269663 |
16/01/2015 | 1,721.00p | 1,735.00p | 1,686.00p | 1,711.00p | 362796 |
15/01/2015 | 1,770.00p | 1,770.00p | 1,711.00p | 1,735.00p | 388318 |
14/01/2015 | 1,763.00p | 1,770.00p | 1,744.00p | 1,760.00p | 245424 |
13/01/2015 | 1,756.00p | 1,795.00p | 1,747.00p | 1,779.00p | 733191 |
12/01/2015 | 1,819.00p | 1,837.00p | 1,752.00p | 1,760.00p | 701328 |
09/01/2015 | 1,895.00p | 1,895.00p | 1,792.00p | 1,809.00p | 440286 |
08/01/2015 | 1,933.00p | 1,946.00p | 1,880.00p | 1,908.00p | 232194 |
07/01/2015 | 1,889.00p | 1,931.00p | 1,887.68p | 1,916.00p | 276870 |
06/01/2015 | 1,917.00p | 1,917.00p | 1,876.00p | 1,888.00p | 261388 |
05/01/2015 | 1,911.00p | 1,948.00p | 1,909.00p | 1,914.00p | 133527 |
02/01/2015 | 1,942.00p | 1,948.00p | 1,903.00p | 1,917.00p | 129432 |
31/12/2014 | 1,926.00p | 1,953.00p | 1,894.96p | 1,939.00p | 77684 |
30/12/2014 | 1,920.00p | 1,951.00p | 1,899.47p | 1,927.00p | 91734 |
29/12/2014 | 1,918.00p | 1,950.00p | 1,900.96p | 1,925.00p | 128896 |
24/12/2014 | 1,929.00p | 1,938.06p | 1,914.54p | 1,929.00p | 20832 |
23/12/2014 | 1,943.00p | 1,949.00p | 1,913.00p | 1,920.00p | 116383 |
22/12/2014 | 1,938.00p | 1,944.00p | 1,919.00p | 1,935.00p | 190523 |
19/12/2014 | 1,913.00p | 1,963.00p | 1,899.00p | 1,936.00p | 417980 |
18/12/2014 | 1,873.00p | 1,912.00p | 1,873.00p | 1,903.00p | 286158 |
17/12/2014 | 1,841.00p | 1,866.00p | 1,833.79p | 1,850.00p | 171767 |
16/12/2014 | 1,837.00p | 1,849.00p | 1,789.00p | 1,849.00p | 424919 |
15/12/2014 | 1,829.00p | 1,870.20p | 1,820.99p | 1,839.00p | 260095 |
12/12/2014 | 1,862.00p | 1,870.50p | 1,814.00p | 1,837.00p | 372223 |
11/12/2014 | 1,877.00p | 1,900.00p | 1,877.00p | 1,892.00p | 257229 |
10/12/2014 | 1,919.00p | 1,937.00p | 1,897.00p | 1,917.00p | 231267 |
09/12/2014 | 1,931.00p | 1,959.00p | 1,900.75p | 1,923.00p | 239902 |
08/12/2014 | 1,950.00p | 1,962.00p | 1,945.00p | 1,952.00p | 166684 |
05/12/2014 | 1,935.00p | 1,965.00p | 1,930.06p | 1,951.00p | 267973 |
04/12/2014 | 1,860.00p | 1,935.00p | 1,860.00p | 1,919.00p | 316532 |
03/12/2014 | 1,862.00p | 1,890.00p | 1,841.75p | 1,860.00p | 320664 |
02/12/2014 | 1,878.00p | 1,884.00p | 1,859.00p | 1,863.00p | 127310 |
01/12/2014 | 1,880.00p | 1,882.00p | 1,855.00p | 1,877.00p | 198334 |
28/11/2014 | 1,869.00p | 1,887.00p | 1,855.24p | 1,884.00p | 230851 |
27/11/2014 | 1,851.00p | 1,872.00p | 1,844.00p | 1,863.00p | 172151 |
26/11/2014 | 1,842.00p | 1,863.00p | 1,833.00p | 1,850.00p | 145982 |
25/11/2014 | 1,833.00p | 1,852.64p | 1,831.00p | 1,842.00p | 324841 |
24/11/2014 | 1,804.00p | 1,830.00p | 1,795.00p | 1,829.00p | 162961 |
*Close Price adjusted for both dividends and splits