Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/09/2015 | 9,599.00p | 9,622.00p | 9,552.00p | 9,622.00p | 529 |
08/09/2015 | 9,599.00p | 9,750.00p | 9,596.13p | 9,750.00p | 343 |
07/09/2015 | 9,699.00p | 9,700.00p | 9,600.00p | 9,675.00p | 1500 |
04/09/2015 | 9,599.00p | 9,699.00p | 9,562.70p | 9,605.00p | 177 |
03/09/2015 | 9,599.00p | 9,599.00p | 9,576.00p | 9,589.50p | 97 |
02/09/2015 | 9,550.00p | 9,625.00p | 9,550.00p | 9,625.00p | 241 |
01/09/2015 | 9,600.00p | 9,649.00p | 9,550.00p | 9,550.00p | 349 |
28/08/2015 | 9,601.00p | 9,650.00p | 9,600.00p | 9,600.00p | 2354 |
27/08/2015 | 9,599.00p | 9,625.00p | 9,444.70p | 9,625.00p | 1948 |
26/08/2015 | 9,600.00p | 9,630.50p | 9,501.00p | 9,575.00p | 789 |
25/08/2015 | 9,597.00p | 9,600.00p | 9,500.00p | 9,570.00p | 1190 |
24/08/2015 | 9,405.00p | 9,614.00p | 9,401.76p | 9,600.00p | 1523 |
21/08/2015 | 9,700.00p | 9,700.00p | 9,646.36p | 9,669.50p | 146 |
20/08/2015 | 9,697.00p | 9,700.00p | 9,573.20p | 9,669.50p | 973 |
19/08/2015 | 9,561.00p | 9,700.00p | 9,500.00p | 9,627.00p | 598 |
18/08/2015 | 9,560.00p | 9,700.00p | 9,560.00p | 9,674.50p | 120 |
17/08/2015 | 9,521.00p | 9,521.00p | 9,500.00p | 9,500.00p | 100 |
14/08/2015 | 9,787.00p | 9,787.00p | 9,547.60p | 9,654.50p | 3 |
13/08/2015 | 9,650.00p | 9,788.00p | 9,513.00p | 9,786.00p | 269 |
12/08/2015 | 9,650.00p | 9,650.00p | 9,511.00p | 9,513.00p | 101 |
11/08/2015 | 9,509.00p | 9,800.00p | 9,509.00p | 9,650.00p | 73 |
10/08/2015 | 9,650.00p | 9,714.67p | 9,502.00p | 9,625.00p | 42 |
07/08/2015 | 9,599.00p | 9,800.00p | 9,551.83p | 9,700.50p | 847 |
06/08/2015 | 9,600.00p | 9,600.00p | 9,550.00p | 9,575.00p | 245 |
05/08/2015 | 9,550.00p | 9,550.00p | 9,545.00p | 9,549.50p | 1286 |
04/08/2015 | 9,543.00p | 9,549.00p | 9,482.50p | 9,482.50p | 2311 |
03/08/2015 | 9,579.00p | 9,594.00p | 9,351.00p | 9,590.00p | 32 |
31/07/2015 | 9,550.00p | 9,550.00p | 9,415.80p | 9,500.00p | 364 |
30/07/2015 | 9,500.00p | 9,550.00p | 9,416.60p | 9,524.00p | 2166 |
29/07/2015 | 9,500.00p | 9,579.00p | 9,400.00p | 9,447.50p | 3510 |
28/07/2015 | 9,425.00p | 9,578.00p | 9,407.00p | 9,410.00p | 427 |
27/07/2015 | 9,500.00p | 9,550.00p | 9,405.00p | 9,525.00p | 236 |
24/07/2015 | 9,650.00p | 9,650.00p | 9,524.16p | 9,550.00p | 256 |
23/07/2015 | 9,402.00p | 9,500.00p | 9,401.00p | 9,500.00p | 952 |
22/07/2015 | 9,489.00p | 9,489.00p | 9,402.00p | 9,402.00p | 251 |
21/07/2015 | 9,525.00p | 9,525.00p | 9,320.00p | 9,407.00p | 39 |
20/07/2015 | 9,549.00p | 9,550.00p | 9,549.00p | 9,550.00p | 50 |
17/07/2015 | 9,500.00p | 9,550.00p | 9,500.00p | 9,550.00p | 168 |
16/07/2015 | 9,362.00p | 9,710.00p | 9,320.00p | 9,505.00p | 754 |
15/07/2015 | 9,500.00p | 9,750.00p | 9,457.50p | 9,457.50p | 1101 |
14/07/2015 | 9,649.00p | 9,709.44p | 9,548.64p | 9,650.00p | 392 |
13/07/2015 | 9,800.00p | 9,800.00p | 9,551.00p | 9,699.00p | 95 |
10/07/2015 | 9,749.00p | 9,795.00p | 9,530.40p | 9,775.00p | 307 |
09/07/2015 | 9,600.00p | 9,800.00p | 9,500.00p | 9,800.00p | 932 |
08/07/2015 | 9,501.00p | 9,501.00p | 9,500.00p | 9,500.00p | 219 |
07/07/2015 | 9,599.00p | 9,599.00p | 9,499.00p | 9,500.00p | 301 |
06/07/2015 | 9,375.00p | 9,610.00p | 9,312.00p | 9,456.00p | 715 |
03/07/2015 | 9,749.00p | 9,768.00p | 9,437.50p | 9,437.50p | 610 |
02/07/2015 | 9,749.00p | 9,749.00p | 9,625.00p | 9,625.00p | 1 |
01/07/2015 | 9,429.00p | 9,749.00p | 9,424.60p | 9,625.00p | 88 |
30/06/2015 | 9,402.00p | 9,749.00p | 9,402.00p | 9,575.50p | 12 |
29/06/2015 | 9,400.00p | 9,753.00p | 9,400.00p | 9,650.00p | 1092 |
26/06/2015 | 9,800.00p | 9,803.00p | 9,750.00p | 9,800.00p | 63 |
25/06/2015 | 9,700.00p | 9,700.00p | 9,570.00p | 9,570.00p | 336 |
24/06/2015 | 9,799.00p | 9,799.00p | 9,500.00p | 9,550.00p | 268 |
23/06/2015 | 9,797.00p | 9,797.00p | 9,674.00p | 9,674.00p | 19 |
22/06/2015 | 9,700.00p | 9,750.00p | 9,700.00p | 9,750.00p | 107 |
19/06/2015 | 9,750.00p | 9,812.00p | 9,500.00p | 9,775.00p | 499 |
18/06/2015 | 9,600.00p | 9,700.00p | 9,509.68p | 9,687.00p | 341 |
17/06/2015 | 9,799.00p | 9,799.00p | 9,593.00p | 9,700.00p | 603 |
16/06/2015 | 9,600.00p | 9,799.00p | 9,501.00p | 9,709.50p | 929 |
15/06/2015 | 9,800.00p | 9,800.00p | 9,600.00p | 9,724.50p | 1054 |
12/06/2015 | 9,660.00p | 9,700.00p | 9,650.00p | 9,700.00p | 526 |
11/06/2015 | 9,500.00p | 9,600.00p | 9,305.00p | 9,600.00p | 584 |
10/06/2015 | 9,550.00p | 9,550.00p | 9,500.00p | 9,546.00p | 625 |
09/06/2015 | 9,550.00p | 9,592.00p | 9,500.00p | 9,592.00p | 835 |
08/06/2015 | 9,450.00p | 9,615.00p | 9,450.00p | 9,555.00p | 1315 |
05/06/2015 | 9,562.00p | 9,615.00p | 9,500.00p | 9,615.00p | 1625 |
04/06/2015 | 9,500.00p | 9,550.00p | 9,500.00p | 9,550.00p | 2916 |
03/06/2015 | 9,500.00p | 9,611.36p | 9,500.00p | 9,500.00p | 4026 |
02/06/2015 | 9,595.00p | 9,675.00p | 9,500.00p | 9,500.00p | 1713 |
01/06/2015 | 9,501.00p | 9,612.00p | 9,441.14p | 9,500.00p | 3486 |
29/05/2015 | 9,251.00p | 9,401.00p | 9,250.00p | 9,401.00p | 394 |
28/05/2015 | 9,400.00p | 9,400.00p | 9,140.80p | 9,390.00p | 210 |
27/05/2015 | 9,250.00p | 9,400.00p | 9,250.00p | 9,250.00p | 653 |
26/05/2015 | 9,600.00p | 9,800.00p | 9,202.05p | 9,400.00p | 2421 |
22/05/2015 | 9,600.00p | 9,600.00p | 9,500.00p | 9,550.00p | 214 |
21/05/2015 | 9,500.00p | 9,600.00p | 9,500.00p | 9,600.00p | 332 |
20/05/2015 | 9,550.00p | 9,700.00p | 9,500.00p | 9,700.00p | 389 |
19/05/2015 | 9,475.00p | 9,520.00p | 9,474.00p | 9,500.00p | 207 |
18/05/2015 | 9,501.00p | 9,595.70p | 9,365.00p | 9,365.00p | 799 |
15/05/2015 | 9,893.00p | 9,992.00p | 9,500.00p | 9,500.00p | 662 |
14/05/2015 | 9,900.00p | 9,900.00p | 9,700.00p | 9,880.00p | 1452 |
13/05/2015 | 9,900.00p | 9,900.00p | 9,500.00p | 9,850.00p | 3344 |
12/05/2015 | 9,400.00p | 9,900.00p | 9,250.00p | 9,847.50p | 780 |
11/05/2015 | 9,398.00p | 9,400.00p | 9,244.34p | 9,400.00p | 260 |
08/05/2015 | 9,235.00p | 9,398.00p | 9,200.00p | 9,200.00p | 1171 |
07/05/2015 | 9,231.00p | 9,398.00p | 9,230.00p | 9,230.00p | 543 |
06/05/2015 | 9,255.00p | 9,400.00p | 9,230.00p | 9,230.00p | 1309 |
05/05/2015 | 9,400.00p | 9,400.00p | 9,250.00p | 9,250.00p | 424 |
01/05/2015 | 9,400.00p | 9,400.00p | 9,244.32p | 9,300.50p | 136 |
30/04/2015 | 9,248.00p | 9,400.00p | 9,245.60p | 9,300.50p | 291 |
29/04/2015 | 9,201.00p | 9,300.00p | 9,201.00p | 9,250.00p | 242 |
28/04/2015 | 9,250.00p | 9,400.00p | 9,111.90p | 9,300.00p | 655 |
27/04/2015 | 9,111.00p | 9,244.00p | 9,080.00p | 9,080.00p | 232 |
24/04/2015 | 9,250.00p | 9,300.00p | 9,100.00p | 9,101.00p | 1305 |
23/04/2015 | 9,100.00p | 9,200.00p | 9,020.00p | 9,100.00p | 1493 |
22/04/2015 | 9,137.00p | 9,137.00p | 9,100.00p | 9,100.00p | 349 |
21/04/2015 | 9,150.00p | 9,153.75p | 9,100.00p | 9,137.50p | 128 |
20/04/2015 | 9,150.00p | 9,187.50p | 9,150.00p | 9,150.00p | 181 |
17/04/2015 | 9,171.00p | 9,300.00p | 9,152.00p | 9,152.00p | 74 |
16/04/2015 | 9,110.00p | 9,171.00p | 9,100.00p | 9,100.00p | 369 |
15/04/2015 | 9,100.00p | 9,110.00p | 9,080.00p | 9,080.00p | 128 |
14/04/2015 | 9,090.00p | 9,090.00p | 9,065.40p | 9,070.00p | 546 |
13/04/2015 | 9,090.00p | 9,090.00p | 9,060.25p | 9,067.50p | 208 |
10/04/2015 | 9,070.00p | 9,118.00p | 9,055.00p | 9,118.00p | 499 |
09/04/2015 | 9,100.00p | 9,100.00p | 9,055.00p | 9,070.00p | 61 |
08/04/2015 | 9,086.65p | 9,086.65p | 9,055.50p | 9,055.50p | 10 |
07/04/2015 | 9,001.00p | 9,063.00p | 9,001.00p | 9,063.00p | 1357 |
02/04/2015 | 9,010.00p | 9,022.00p | 9,006.60p | 9,022.00p | 93 |
01/04/2015 | 9,039.00p | 9,050.00p | 9,000.00p | 9,022.00p | 215 |
31/03/2015 | 9,025.00p | 9,050.00p | 9,025.00p | 9,032.00p | 788 |
30/03/2015 | 9,025.00p | 9,041.00p | 9,003.75p | 9,037.50p | 291 |
27/03/2015 | 9,000.00p | 9,025.00p | 9,000.00p | 9,000.00p | 539 |
26/03/2015 | 9,010.00p | 9,025.00p | 8,990.00p | 9,000.00p | 1815 |
25/03/2015 | 9,025.00p | 9,025.00p | 9,000.00p | 9,012.50p | 304 |
24/03/2015 | 9,025.00p | 9,025.00p | 9,000.00p | 9,015.00p | 428 |
23/03/2015 | 9,000.00p | 9,025.00p | 8,965.00p | 9,003.50p | 1520 |
20/03/2015 | 9,025.00p | 9,025.00p | 9,015.00p | 9,015.00p | 4 |
19/03/2015 | 9,025.00p | 9,025.00p | 9,003.75p | 9,025.00p | 72 |
18/03/2015 | 9,025.00p | 9,025.00p | 9,000.00p | 9,000.00p | 624 |
17/03/2015 | 9,000.00p | 9,025.00p | 9,000.00p | 9,012.50p | 237 |
16/03/2015 | 9,050.00p | 9,050.00p | 9,000.00p | 9,012.50p | 242 |
13/03/2015 | 9,020.00p | 9,024.50p | 8,965.00p | 9,000.00p | 1309 |
12/03/2015 | 9,000.00p | 9,050.00p | 9,000.00p | 9,000.00p | 1983 |
11/03/2015 | 9,050.00p | 9,050.00p | 8,950.00p | 8,950.00p | 2023 |
10/03/2015 | 9,050.00p | 9,050.00p | 9,000.00p | 9,000.00p | 554 |
09/03/2015 | 9,050.00p | 9,050.00p | 9,000.00p | 9,000.00p | 309 |
06/03/2015 | 9,042.50p | 9,042.50p | 9,025.00p | 9,025.00p | 100 |
05/03/2015 | 9,050.00p | 9,050.00p | 9,000.00p | 9,000.00p | 408 |
04/03/2015 | 9,000.00p | 9,050.00p | 8,950.00p | 8,950.00p | 442 |
03/03/2015 | 9,050.00p | 9,050.00p | 8,900.00p | 8,900.00p | 103 |
02/03/2015 | 9,100.00p | 9,100.00p | 9,000.00p | 9,000.00p | 11205 |
27/02/2015 | 9,189.00p | 9,189.00p | 9,000.00p | 9,000.00p | 415 |
26/02/2015 | 9,026.00p | 9,107.50p | 9,020.00p | 9,107.50p | 449 |
25/02/2015 | 9,020.00p | 9,145.00p | 9,020.00p | 9,020.00p | 303 |
24/02/2015 | 9,050.00p | 9,100.00p | 9,000.00p | 9,050.00p | 301 |
23/02/2015 | 9,025.00p | 9,100.00p | 9,000.00p | 9,000.00p | 576 |
20/02/2015 | 9,050.00p | 9,100.00p | 9,000.00p | 9,050.00p | 324 |
19/02/2015 | 9,101.00p | 9,125.00p | 9,053.31p | 9,125.00p | 232 |
18/02/2015 | 9,200.00p | 9,200.00p | 9,000.00p | 9,200.00p | 855 |
17/02/2015 | 9,200.00p | 9,200.00p | 9,010.00p | 9,200.00p | 79 |
16/02/2015 | 9,200.00p | 9,200.00p | 9,200.00p | 9,200.00p | 41 |
13/02/2015 | 9,200.00p | 9,200.00p | 9,000.00p | 9,112.50p | 392 |
12/02/2015 | 9,200.00p | 9,200.00p | 9,000.00p | 9,100.50p | 809 |
11/02/2015 | 9,000.00p | 9,200.00p | 9,000.00p | 9,000.00p | 1202 |
10/02/2015 | 9,050.00p | 9,050.00p | 9,000.00p | 9,025.00p | 1412 |
09/02/2015 | 9,000.00p | 9,050.00p | 9,000.00p | 9,025.00p | 799 |
06/02/2015 | 9,160.00p | 9,200.00p | 9,160.00p | 9,200.00p | 94 |
05/02/2015 | 9,200.00p | 9,200.00p | 9,000.00p | 9,200.00p | 139 |
04/02/2015 | 9,200.00p | 9,200.00p | 9,100.00p | 9,150.50p | 257 |
03/02/2015 | 9,200.00p | 9,200.00p | 9,110.00p | 9,150.00p | 457 |
02/02/2015 | 9,200.00p | 9,200.00p | 9,000.00p | 9,192.00p | 483 |
30/01/2015 | 9,000.00p | 9,199.00p | 9,000.00p | 9,099.50p | 113 |
29/01/2015 | 9,001.00p | 9,100.00p | 9,000.00p | 9,091.00p | 1739 |
28/01/2015 | 8,960.00p | 9,100.00p | 8,950.00p | 9,050.00p | 51 |
27/01/2015 | 8,953.00p | 9,148.00p | 8,951.00p | 9,100.00p | 171 |
26/01/2015 | 9,050.00p | 9,200.00p | 9,023.00p | 9,150.00p | 628 |
23/01/2015 | 9,200.00p | 9,200.00p | 9,180.05p | 9,200.00p | 135 |
22/01/2015 | 9,344.00p | 9,345.00p | 9,250.00p | 9,264.00p | 381 |
21/01/2015 | 9,300.00p | 9,350.00p | 9,100.00p | 9,105.00p | 259 |
20/01/2015 | 9,104.00p | 9,172.20p | 9,100.00p | 9,100.00p | 83 |
19/01/2015 | 9,000.00p | 9,199.50p | 9,120.00p | 9,199.50p | 0 |
16/01/2015 | 9,000.00p | 9,200.00p | 9,000.00p | 9,120.00p | 475 |
15/01/2015 | 9,300.00p | 9,300.00p | 9,071.41p | 9,170.50p | 15 |
14/01/2015 | 9,000.00p | 9,300.00p | 9,000.00p | 9,300.00p | 1799 |
13/01/2015 | 9,100.00p | 9,100.00p | 8,900.00p | 8,900.00p | 80 |
12/01/2015 | 9,085.00p | 9,100.00p | 8,911.60p | 9,000.00p | 1705 |
09/01/2015 | 9,085.00p | 9,085.00p | 8,843.60p | 8,882.00p | 244 |
08/01/2015 | 9,085.00p | 9,085.00p | 8,800.00p | 8,800.00p | 587 |
07/01/2015 | 8,905.00p | 9,085.00p | 8,900.00p | 8,975.00p | 74 |
06/01/2015 | 8,950.00p | 8,950.00p | 8,900.00p | 8,900.00p | 199 |
05/01/2015 | 8,950.00p | 9,015.00p | 8,800.00p | 9,015.00p | 297 |
02/01/2015 | 9,000.00p | 9,000.00p | 8,872.64p | 8,950.00p | 337 |
31/12/2014 | 8,960.00p | 8,960.00p | 8,900.00p | 8,900.00p | 50 |
30/12/2014 | 9,000.00p | 9,000.00p | 8,800.00p | 8,900.00p | 81 |
29/12/2014 | 8,849.00p | 9,000.00p | 8,800.00p | 8,800.00p | 2289 |
24/12/2014 | 8,679.00p | 8,786.50p | 8,679.00p | 8,786.50p | 35 |
23/12/2014 | 8,900.00p | 8,900.00p | 8,779.80p | 8,900.00p | 200 |
22/12/2014 | 8,640.00p | 8,900.00p | 8,640.00p | 8,791.00p | 121 |
19/12/2014 | 8,604.00p | 8,850.00p | 8,604.00p | 8,775.50p | 1020 |
18/12/2014 | 8,600.00p | 8,800.00p | 8,579.64p | 8,716.00p | 538 |
17/12/2014 | 8,800.00p | 8,867.51p | 8,680.00p | 8,775.00p | 181 |
16/12/2014 | 8,900.00p | 8,912.50p | 8,800.00p | 8,800.00p | 445 |
15/12/2014 | 9,005.00p | 9,005.00p | 8,800.00p | 8,862.50p | 82 |
12/12/2014 | 9,015.00p | 9,085.00p | 8,873.78p | 9,085.00p | 666 |
11/12/2014 | 8,995.00p | 8,995.00p | 8,800.00p | 8,897.50p | 225 |
10/12/2014 | 9,035.00p | 9,085.00p | 9,017.50p | 9,017.50p | 10 |
09/12/2014 | 9,000.00p | 9,085.00p | 8,959.00p | 9,031.00p | 636 |
08/12/2014 | 9,000.00p | 9,082.91p | 8,987.50p | 8,987.50p | 385 |
05/12/2014 | 9,019.64p | 9,075.50p | 9,012.50p | 9,012.50p | 40 |
04/12/2014 | 9,010.00p | 9,150.00p | 8,975.00p | 9,075.50p | 236 |
03/12/2014 | 8,975.00p | 9,075.00p | 8,926.64p | 8,987.50p | 1067 |
02/12/2014 | 9,000.00p | 9,025.00p | 8,980.00p | 9,025.00p | 1222 |
01/12/2014 | 9,026.00p | 9,089.00p | 8,805.00p | 9,041.00p | 2275 |
28/11/2014 | 9,125.00p | 9,125.00p | 9,051.00p | 9,100.00p | 96 |
27/11/2014 | 9,120.00p | 9,120.00p | 9,055.00p | 9,100.00p | 112 |
26/11/2014 | 9,090.00p | 9,090.00p | 9,025.00p | 9,025.00p | 34835 |
25/11/2014 | 9,090.00p | 9,090.00p | 9,011.73p | 9,090.00p | 203 |
24/11/2014 | 9,120.00p | 9,120.00p | 9,001.00p | 9,001.00p | 169 |
*Close Price adjusted for both dividends and splits