Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/09/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
16/09/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
15/09/2015 | 1,045.00p | 1,045.00p | 1,001.00p | 1,045.00p | 103 |
14/09/2015 | 1,045.00p | 1,075.00p | 1,045.00p | 1,045.00p | 19 |
11/09/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
10/09/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
09/09/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
08/09/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
07/09/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
04/09/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
03/09/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
02/09/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
01/09/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
28/08/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
27/08/2015 | 1,045.00p | 1,050.00p | 1,045.00p | 1,045.00p | 460 |
26/08/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
25/08/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
24/08/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
21/08/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
20/08/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
19/08/2015 | 1,045.00p | 1,045.00p | 1,015.00p | 1,045.00p | 1000 |
18/08/2015 | 1,045.00p | 1,045.00p | 1,001.00p | 1,045.00p | 1120 |
17/08/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
14/08/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
13/08/2015 | 1,045.00p | 1,045.00p | 1,015.00p | 1,045.00p | 500 |
12/08/2015 | 1,045.00p | 1,045.00p | 1,005.00p | 1,045.00p | 7500 |
11/08/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
10/08/2015 | 1,045.00p | 1,045.00p | 1,001.00p | 1,045.00p | 877 |
07/08/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
06/08/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
05/08/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
04/08/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
03/08/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
31/07/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
30/07/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
29/07/2015 | 1,045.00p | 1,075.00p | 1,045.00p | 1,045.00p | 959 |
28/07/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
27/07/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
24/07/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
23/07/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
22/07/2015 | 1,045.00p | 1,045.00p | 1,001.00p | 1,045.00p | 224 |
21/07/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
20/07/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
17/07/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
16/07/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
15/07/2015 | 1,045.00p | 1,045.00p | 1,001.00p | 1,045.00p | 560 |
14/07/2015 | 1,045.00p | 1,075.00p | 1,045.00p | 1,045.00p | 1 |
13/07/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
10/07/2015 | 1,045.00p | 1,075.00p | 1,045.00p | 1,045.00p | 200 |
09/07/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
08/07/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
07/07/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
06/07/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
03/07/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
02/07/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
01/07/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
30/06/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
29/06/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
26/06/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
25/06/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
24/06/2015 | 1,045.00p | 1,075.00p | 1,045.00p | 1,045.00p | 276 |
23/06/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
22/06/2015 | 1,045.00p | 1,045.00p | 1,015.00p | 1,045.00p | 1500 |
19/06/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
18/06/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
17/06/2015 | 1,045.00p | 1,045.00p | 965.00p | 1,045.00p | 500 |
16/06/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
15/06/2015 | 1,045.00p | 1,045.00p | 965.00p | 1,045.00p | 450 |
12/06/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
11/06/2015 | 1,045.00p | 1,045.00p | 1,001.00p | 1,045.00p | 200 |
10/06/2015 | 1,045.00p | 1,045.00p | 965.00p | 965.00p | 200 |
09/06/2015 | 1,045.00p | 1,045.00p | 1,001.00p | 1,045.00p | 0 |
08/06/2015 | 1,045.00p | 1,045.00p | 1,001.00p | 1,001.00p | 200 |
05/06/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
04/06/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
03/06/2015 | 1,032.50p | 1,045.00p | 1,015.00p | 1,045.00p | 1500 |
02/06/2015 | 1,042.50p | 1,042.50p | 990.00p | 1,032.50p | 2306 |
01/06/2015 | 1,045.00p | 1,045.00p | 1,042.50p | 1,042.50p | 0 |
29/05/2015 | 1,045.00p | 1,085.50p | 1,045.00p | 1,045.00p | 182 |
28/05/2015 | 1,045.00p | 1,045.00p | 965.00p | 1,045.00p | 143 |
27/05/2015 | 1,045.00p | 1,045.00p | 965.00p | 965.00p | 57 |
26/05/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
22/05/2015 | 1,042.50p | 1,080.00p | 1,042.50p | 1,045.00p | 920 |
21/05/2015 | 1,042.50p | 1,042.50p | 1,001.00p | 1,042.50p | 0 |
20/05/2015 | 1,045.00p | 1,045.00p | 1,001.00p | 1,001.00p | 200 |
19/05/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
18/05/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
15/05/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
14/05/2015 | 1,057.50p | 1,057.50p | 1,001.00p | 1,045.00p | 1347 |
13/05/2015 | 1,055.00p | 1,055.00p | 1,055.00p | 1,055.00p | 0 |
12/05/2015 | 1,045.00p | 1,055.00p | 1,040.00p | 1,055.00p | 618 |
11/05/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
08/05/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
07/05/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
06/05/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
05/05/2015 | 1,045.00p | 1,059.00p | 1,045.00p | 1,045.00p | 121 |
01/05/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
30/04/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
29/04/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
28/04/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
27/04/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
24/04/2015 | 1,045.00p | 1,059.00p | 1,045.00p | 1,045.00p | 273 |
23/04/2015 | 1,045.00p | 1,059.00p | 1,045.00p | 1,045.00p | 2 |
22/04/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
21/04/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
20/04/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
17/04/2015 | 1,045.00p | 1,045.00p | 1,001.00p | 1,045.00p | 0 |
16/04/2015 | 1,045.00p | 1,045.00p | 1,001.00p | 1,001.00p | 200 |
15/04/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
14/04/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
13/04/2015 | 1,045.00p | 1,059.00p | 1,045.00p | 1,045.00p | 500 |
10/04/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
09/04/2015 | 1,045.00p | 1,059.00p | 1,020.00p | 1,045.00p | 1385 |
08/04/2015 | 1,045.00p | 1,059.00p | 1,001.00p | 1,001.00p | 1266 |
07/04/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
02/04/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
01/04/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
31/03/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
30/03/2015 | 1,045.00p | 1,059.00p | 1,001.00p | 1,045.00p | 555 |
27/03/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
26/03/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
25/03/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
24/03/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
23/03/2015 | 1,045.00p | 1,045.00p | 1,001.00p | 1,045.00p | 836 |
20/03/2015 | 1,045.00p | 1,059.00p | 1,045.00p | 1,045.00p | 250 |
19/03/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
18/03/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
17/03/2015 | 1,045.00p | 1,060.00p | 1,045.00p | 1,045.00p | 150 |
16/03/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
13/03/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
12/03/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
11/03/2015 | 1,045.00p | 1,070.00p | 1,045.00p | 1,045.00p | 4 |
10/03/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
09/03/2015 | 1,045.00p | 1,045.00p | 1,000.00p | 1,045.00p | 1724 |
06/03/2015 | 1,045.00p | 1,070.00p | 1,000.00p | 1,045.00p | 2900 |
05/03/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
04/03/2015 | 1,045.00p | 1,045.00p | 950.00p | 1,045.00p | 250 |
03/03/2015 | 1,045.00p | 1,080.00p | 1,045.00p | 1,045.00p | 200 |
02/03/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
27/02/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
26/02/2015 | 1,045.00p | 1,045.00p | 1,015.00p | 1,045.00p | 795 |
25/02/2015 | 1,045.00p | 1,045.00p | 1,000.00p | 1,045.00p | 0 |
24/02/2015 | 1,045.00p | 1,045.00p | 1,000.00p | 1,000.00p | 1250 |
23/02/2015 | 1,045.00p | 1,045.00p | 1,000.00p | 1,045.00p | 1270 |
20/02/2015 | 1,045.00p | 1,080.00p | 1,045.00p | 1,045.00p | 1 |
19/02/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
18/02/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
17/02/2015 | 1,045.00p | 1,050.00p | 1,015.00p | 1,045.00p | 750 |
16/02/2015 | 1,045.00p | 1,045.00p | 1,015.00p | 1,045.00p | 810 |
13/02/2015 | 1,045.00p | 1,045.00p | 1,015.00p | 1,045.00p | 436 |
12/02/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
11/02/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
10/02/2015 | 1,045.00p | 1,045.00p | 1,030.00p | 1,045.00p | 1060 |
09/02/2015 | 1,040.00p | 1,085.05p | 1,040.00p | 1,045.00p | 1091 |
06/02/2015 | 1,040.00p | 1,040.00p | 1,040.00p | 1,040.00p | 0 |
05/02/2015 | 1,040.00p | 1,040.00p | 1,040.00p | 1,040.00p | 0 |
04/02/2015 | 1,040.00p | 1,065.00p | 1,040.00p | 1,040.00p | 600 |
03/02/2015 | 1,040.00p | 1,040.00p | 1,040.00p | 1,040.00p | 0 |
02/02/2015 | 1,040.00p | 1,040.00p | 1,040.00p | 1,040.00p | 0 |
30/01/2015 | 1,040.00p | 1,040.00p | 1,040.00p | 1,040.00p | 0 |
29/01/2015 | 1,042.50p | 1,045.00p | 1,040.00p | 1,040.00p | 0 |
28/01/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
27/01/2015 | 1,045.00p | 1,065.00p | 1,045.00p | 1,045.00p | 150 |
26/01/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
23/01/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
22/01/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
21/01/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
20/01/2015 | 1,045.00p | 1,065.00p | 1,045.00p | 1,045.00p | 140 |
19/01/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
16/01/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
15/01/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
14/01/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
13/01/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
12/01/2015 | 1,045.00p | 1,045.00p | 1,010.00p | 1,045.00p | 398 |
09/01/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
08/01/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
07/01/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
06/01/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
05/01/2015 | 1,045.00p | 1,045.00p | 1,010.00p | 1,045.00p | 250 |
02/01/2015 | 1,045.00p | 1,069.75p | 1,045.00p | 1,045.00p | 138 |
31/12/2014 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
30/12/2014 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
29/12/2014 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
24/12/2014 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
23/12/2014 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
22/12/2014 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
19/12/2014 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
18/12/2014 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
17/12/2014 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
16/12/2014 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
15/12/2014 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
12/12/2014 | 1,045.00p | 1,050.00p | 1,045.00p | 1,045.00p | 0 |
11/12/2014 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
10/12/2014 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
09/12/2014 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
08/12/2014 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
05/12/2014 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
04/12/2014 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
03/12/2014 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
02/12/2014 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
*Close Price adjusted for both dividends and splits