Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/09/2015 | 2,207.00p | 2,309.00p | 2,207.00p | 2,293.00p | 21043 |
01/09/2015 | 2,280.00p | 2,340.00p | 2,260.00p | 2,320.00p | 10103 |
28/08/2015 | 2,291.00p | 2,350.00p | 2,270.00p | 2,300.00p | 22958 |
27/08/2015 | 2,320.00p | 2,383.00p | 2,255.00p | 2,280.00p | 22350 |
26/08/2015 | 2,195.00p | 2,326.00p | 2,195.00p | 2,320.00p | 25161 |
25/08/2015 | 2,170.00p | 2,332.48p | 2,170.00p | 2,305.00p | 21371 |
24/08/2015 | 2,205.00p | 2,287.76p | 2,139.34p | 2,170.00p | 24170 |
21/08/2015 | 2,205.00p | 2,285.15p | 2,205.00p | 2,267.00p | 22362 |
20/08/2015 | 2,249.00p | 2,335.00p | 2,247.52p | 2,321.00p | 43145 |
19/08/2015 | 2,548.00p | 2,548.00p | 2,344.39p | 2,361.00p | 25590 |
18/08/2015 | 2,571.00p | 2,620.56p | 2,478.64p | 2,541.00p | 24785 |
17/08/2015 | 2,618.00p | 2,670.12p | 2,395.74p | 2,555.00p | 40867 |
14/08/2015 | 2,780.00p | 2,781.00p | 2,725.12p | 2,750.00p | 15550 |
13/08/2015 | 2,700.00p | 2,793.00p | 2,700.00p | 2,763.00p | 9610 |
12/08/2015 | 2,697.00p | 2,770.00p | 2,697.00p | 2,726.00p | 6039 |
11/08/2015 | 2,753.00p | 2,786.00p | 2,735.38p | 2,772.00p | 3474 |
10/08/2015 | 2,750.00p | 2,796.00p | 2,750.00p | 2,786.00p | 2677 |
07/08/2015 | 2,750.00p | 2,816.00p | 2,750.00p | 2,779.00p | 25420 |
06/08/2015 | 2,850.00p | 2,850.00p | 2,770.66p | 2,775.00p | 4277 |
05/08/2015 | 2,765.00p | 2,800.00p | 2,753.00p | 2,797.00p | 41903 |
04/08/2015 | 2,725.00p | 2,755.00p | 2,660.00p | 2,726.00p | 12615 |
03/08/2015 | 2,726.00p | 2,740.68p | 2,725.00p | 2,725.00p | 1720 |
31/07/2015 | 2,700.00p | 2,780.00p | 2,675.00p | 2,764.00p | 21624 |
30/07/2015 | 2,700.00p | 2,703.00p | 2,652.00p | 2,690.00p | 21982 |
29/07/2015 | 2,748.00p | 2,775.08p | 2,712.00p | 2,729.00p | 11547 |
28/07/2015 | 2,711.00p | 2,753.00p | 2,711.00p | 2,735.00p | 10632 |
27/07/2015 | 2,795.00p | 2,795.00p | 2,701.00p | 2,752.00p | 15871 |
24/07/2015 | 2,750.00p | 2,796.10p | 2,739.00p | 2,785.00p | 5520 |
23/07/2015 | 2,705.00p | 2,765.00p | 2,701.00p | 2,743.00p | 29438 |
22/07/2015 | 2,725.00p | 2,749.00p | 2,702.00p | 2,725.00p | 15175 |
21/07/2015 | 2,690.00p | 2,750.00p | 2,688.00p | 2,705.00p | 8559 |
20/07/2015 | 2,700.00p | 2,717.00p | 2,692.00p | 2,693.00p | 5628 |
17/07/2015 | 2,700.00p | 2,700.00p | 2,648.00p | 2,648.00p | 9705 |
16/07/2015 | 2,671.00p | 2,729.00p | 2,660.00p | 2,685.00p | 22608 |
15/07/2015 | 2,750.00p | 2,750.00p | 2,670.00p | 2,670.00p | 14409 |
14/07/2015 | 2,750.00p | 2,750.00p | 2,701.00p | 2,735.00p | 10911 |
13/07/2015 | 2,800.00p | 2,840.00p | 2,688.00p | 2,737.00p | 12415 |
10/07/2015 | 2,750.00p | 2,766.00p | 2,694.00p | 2,750.00p | 15642 |
09/07/2015 | 2,800.00p | 2,814.00p | 2,763.00p | 2,765.00p | 4631 |
08/07/2015 | 2,800.00p | 2,855.00p | 2,741.00p | 2,771.00p | 60011 |
07/07/2015 | 2,750.00p | 2,830.00p | 2,750.00p | 2,767.00p | 66695 |
06/07/2015 | 2,676.00p | 2,844.00p | 2,676.00p | 2,797.00p | 9791 |
03/07/2015 | 2,762.00p | 2,812.90p | 2,730.00p | 2,787.00p | 7921 |
02/07/2015 | 2,710.00p | 2,801.00p | 2,710.00p | 2,750.00p | 103240 |
01/07/2015 | 2,700.00p | 2,798.00p | 2,700.00p | 2,737.00p | 8303 |
30/06/2015 | 2,648.00p | 2,750.00p | 2,634.81p | 2,737.00p | 39127 |
29/06/2015 | 2,592.00p | 2,671.00p | 2,591.00p | 2,626.00p | 9435 |
26/06/2015 | 2,681.00p | 2,708.00p | 2,618.00p | 2,708.00p | 14309 |
25/06/2015 | 2,650.00p | 2,684.00p | 2,614.00p | 2,651.00p | 14985 |
24/06/2015 | 2,700.00p | 2,724.00p | 2,655.55p | 2,678.00p | 14486 |
23/06/2015 | 2,650.00p | 2,716.40p | 2,641.00p | 2,700.00p | 11767 |
22/06/2015 | 2,625.00p | 2,647.00p | 2,600.00p | 2,637.00p | 13990 |
19/06/2015 | 2,535.00p | 2,638.00p | 2,520.96p | 2,579.00p | 38233 |
18/06/2015 | 2,560.00p | 2,604.00p | 2,538.00p | 2,538.00p | 7581 |
17/06/2015 | 2,537.00p | 2,567.00p | 2,504.00p | 2,566.00p | 6700 |
16/06/2015 | 2,600.00p | 2,600.00p | 2,518.00p | 2,537.00p | 111111 |
15/06/2015 | 2,550.00p | 2,560.85p | 2,512.45p | 2,558.00p | 10731 |
12/06/2015 | 2,610.00p | 2,663.64p | 2,565.00p | 2,577.00p | 15744 |
11/06/2015 | 2,610.00p | 2,610.00p | 2,568.00p | 2,607.00p | 55181 |
10/06/2015 | 2,600.00p | 2,610.00p | 2,564.40p | 2,601.00p | 69661 |
09/06/2015 | 2,485.00p | 2,585.00p | 2,485.00p | 2,567.00p | 117046 |
08/06/2015 | 2,454.00p | 2,526.40p | 2,454.00p | 2,496.00p | 15525 |
05/06/2015 | 2,460.00p | 2,524.00p | 2,460.00p | 2,504.00p | 14193 |
04/06/2015 | 2,450.00p | 2,491.00p | 2,450.00p | 2,479.00p | 11760 |
03/06/2015 | 2,475.00p | 2,507.00p | 2,455.00p | 2,478.00p | 14060 |
02/06/2015 | 2,475.00p | 2,480.76p | 2,446.69p | 2,455.00p | 7680 |
01/06/2015 | 2,435.00p | 2,456.00p | 2,435.00p | 2,455.00p | 23968 |
29/05/2015 | 2,430.00p | 2,450.00p | 2,430.00p | 2,443.00p | 11928 |
28/05/2015 | 2,450.00p | 2,450.00p | 2,351.00p | 2,438.00p | 37344 |
27/05/2015 | 2,400.00p | 2,477.12p | 2,400.00p | 2,445.00p | 46317 |
26/05/2015 | 2,403.00p | 2,454.00p | 2,403.00p | 2,403.00p | 105441 |
22/05/2015 | 2,484.00p | 2,484.00p | 2,343.00p | 2,456.00p | 14112 |
21/05/2015 | 2,410.00p | 2,484.00p | 2,410.00p | 2,472.00p | 17128 |
20/05/2015 | 2,520.00p | 2,520.00p | 2,456.32p | 2,515.00p | 54363 |
19/05/2015 | 2,439.00p | 2,528.00p | 2,389.72p | 2,522.00p | 31054 |
18/05/2015 | 2,400.00p | 2,434.00p | 2,351.33p | 2,409.00p | 20476 |
15/05/2015 | 2,303.00p | 2,354.00p | 2,300.00p | 2,354.00p | 58560 |
14/05/2015 | 2,350.00p | 2,350.00p | 2,263.84p | 2,289.00p | 9889 |
13/05/2015 | 2,350.00p | 2,350.00p | 2,277.00p | 2,307.00p | 5539 |
12/05/2015 | 2,350.00p | 2,350.00p | 2,264.00p | 2,294.00p | 23063 |
11/05/2015 | 2,350.00p | 2,350.00p | 2,295.00p | 2,300.00p | 27472 |
08/05/2015 | 2,300.00p | 2,367.00p | 2,250.00p | 2,340.00p | 42321 |
07/05/2015 | 2,265.00p | 2,271.00p | 2,231.00p | 2,250.00p | 10740 |
06/05/2015 | 2,200.00p | 2,285.00p | 2,200.00p | 2,265.00p | 6670 |
05/05/2015 | 2,200.00p | 2,300.00p | 2,200.00p | 2,285.00p | 25978 |
01/05/2015 | 2,277.00p | 2,300.00p | 2,277.00p | 2,300.00p | 2044 |
30/04/2015 | 2,250.00p | 2,289.00p | 2,230.00p | 2,268.00p | 320683 |
29/04/2015 | 2,300.00p | 2,300.00p | 2,158.80p | 2,250.00p | 11470 |
28/04/2015 | 2,304.00p | 2,304.00p | 2,277.00p | 2,295.00p | 8624 |
27/04/2015 | 2,293.00p | 2,330.00p | 2,293.00p | 2,310.00p | 3250 |
24/04/2015 | 2,271.00p | 2,325.00p | 2,271.00p | 2,319.00p | 53670 |
23/04/2015 | 2,264.00p | 2,284.00p | 2,256.00p | 2,271.00p | 11571 |
22/04/2015 | 2,285.00p | 2,285.00p | 2,246.00p | 2,259.00p | 40358 |
21/04/2015 | 2,200.00p | 2,260.00p | 2,200.00p | 2,255.00p | 71384 |
20/04/2015 | 2,200.00p | 2,269.00p | 2,200.00p | 2,245.00p | 5659 |
17/04/2015 | 2,243.00p | 2,254.00p | 2,180.32p | 2,216.00p | 9880 |
16/04/2015 | 2,210.00p | 2,260.94p | 2,202.00p | 2,210.00p | 10603 |
15/04/2015 | 2,245.00p | 2,330.00p | 2,230.00p | 2,275.00p | 11490 |
14/04/2015 | 2,272.00p | 2,294.00p | 2,239.00p | 2,250.00p | 23457 |
13/04/2015 | 2,300.00p | 2,300.00p | 2,234.00p | 2,271.00p | 22497 |
10/04/2015 | 2,270.00p | 2,360.00p | 2,238.00p | 2,260.00p | 289819 |
09/04/2015 | 2,300.00p | 2,365.00p | 2,281.25p | 2,350.00p | 76117 |
08/04/2015 | 2,299.00p | 2,299.00p | 2,210.00p | 2,285.00p | 36558 |
07/04/2015 | 2,250.00p | 2,260.00p | 2,213.00p | 2,243.00p | 20886 |
02/04/2015 | 2,239.00p | 2,239.00p | 2,201.00p | 2,209.00p | 5420 |
01/04/2015 | 2,200.00p | 2,255.00p | 2,200.00p | 2,246.00p | 22174 |
31/03/2015 | 2,220.00p | 2,300.00p | 2,220.00p | 2,250.00p | 16404 |
30/03/2015 | 2,200.00p | 2,247.00p | 2,166.86p | 2,223.00p | 3470 |
27/03/2015 | 2,220.00p | 2,250.00p | 2,203.10p | 2,225.00p | 9735 |
26/03/2015 | 2,290.00p | 2,290.00p | 2,116.00p | 2,220.00p | 16711 |
25/03/2015 | 2,300.00p | 2,300.00p | 2,220.40p | 2,263.00p | 8563 |
24/03/2015 | 2,325.00p | 2,325.00p | 2,242.25p | 2,273.00p | 12290 |
23/03/2015 | 2,300.00p | 2,300.00p | 2,278.30p | 2,300.00p | 9056 |
20/03/2015 | 2,237.00p | 2,256.00p | 2,150.00p | 2,256.00p | 88263 |
19/03/2015 | 2,299.00p | 2,299.00p | 2,200.00p | 2,222.00p | 47464 |
18/03/2015 | 2,125.00p | 2,231.00p | 2,125.00p | 2,231.00p | 10500 |
17/03/2015 | 2,125.00p | 2,125.00p | 2,080.00p | 2,124.00p | 77173 |
16/03/2015 | 2,125.00p | 2,125.00p | 2,075.00p | 2,076.00p | 8589 |
13/03/2015 | 2,052.00p | 2,120.00p | 2,052.00p | 2,078.00p | 24465 |
12/03/2015 | 2,049.00p | 2,126.00p | 2,013.00p | 2,044.00p | 12316 |
11/03/2015 | 2,013.00p | 2,020.60p | 2,002.00p | 2,010.00p | 10146 |
10/03/2015 | 2,010.00p | 2,021.40p | 1,991.00p | 2,000.00p | 22809 |
09/03/2015 | 2,064.00p | 2,119.89p | 2,007.00p | 2,021.00p | 28559 |
06/03/2015 | 2,010.00p | 2,010.00p | 1,972.70p | 1,987.00p | 12108 |
05/03/2015 | 2,000.00p | 2,008.00p | 1,975.00p | 2,000.00p | 11830 |
04/03/2015 | 2,000.00p | 2,012.00p | 1,994.00p | 2,002.00p | 7329 |
03/03/2015 | 2,006.00p | 2,020.00p | 1,997.00p | 2,000.00p | 18179 |
02/03/2015 | 2,000.00p | 2,016.50p | 2,000.00p | 2,000.00p | 23704 |
27/02/2015 | 2,030.00p | 2,050.00p | 2,003.00p | 2,005.00p | 4222 |
26/02/2015 | 1,990.00p | 2,017.00p | 1,990.00p | 2,001.00p | 4837 |
25/02/2015 | 2,040.00p | 2,040.00p | 2,003.00p | 2,016.00p | 7383 |
24/02/2015 | 2,004.00p | 2,026.00p | 2,004.00p | 2,014.00p | 17480 |
23/02/2015 | 2,040.00p | 2,040.00p | 2,001.00p | 2,028.00p | 6378 |
20/02/2015 | 2,030.00p | 2,049.00p | 2,020.00p | 2,040.00p | 10389 |
19/02/2015 | 2,030.00p | 2,030.00p | 1,991.00p | 2,002.00p | 22741 |
18/02/2015 | 1,998.00p | 2,002.68p | 1,997.00p | 2,000.00p | 3378 |
17/02/2015 | 2,024.00p | 2,024.00p | 1,993.00p | 2,000.00p | 9702 |
16/02/2015 | 2,001.00p | 2,030.00p | 1,993.00p | 2,030.00p | 1713 |
13/02/2015 | 2,000.00p | 2,027.00p | 1,974.00p | 2,005.00p | 9648 |
12/02/2015 | 1,980.00p | 1,984.00p | 1,951.00p | 1,973.00p | 6952 |
11/02/2015 | 1,925.00p | 2,022.00p | 1,925.00p | 1,977.00p | 13531 |
10/02/2015 | 2,054.00p | 2,055.00p | 2,000.00p | 2,016.00p | 9057 |
09/02/2015 | 2,160.00p | 2,160.00p | 2,044.00p | 2,044.00p | 288234 |
06/02/2015 | 2,077.00p | 2,160.00p | 2,038.75p | 2,100.00p | 95481 |
05/02/2015 | 2,018.00p | 2,075.00p | 2,011.00p | 2,075.00p | 85910 |
04/02/2015 | 1,917.00p | 2,010.00p | 1,904.00p | 2,008.00p | 156822 |
03/02/2015 | 1,929.00p | 1,929.00p | 1,890.00p | 1,906.00p | 66283 |
02/02/2015 | 1,881.00p | 1,900.00p | 1,870.91p | 1,890.00p | 18602 |
30/01/2015 | 1,885.00p | 1,905.00p | 1,879.00p | 1,880.00p | 11973 |
29/01/2015 | 1,890.00p | 1,900.00p | 1,880.00p | 1,889.00p | 13796 |
28/01/2015 | 1,887.00p | 1,901.36p | 1,874.00p | 1,900.00p | 19106 |
27/01/2015 | 1,899.00p | 1,900.00p | 1,879.00p | 1,879.00p | 12947 |
26/01/2015 | 1,900.00p | 1,924.00p | 1,866.00p | 1,866.00p | 5705 |
23/01/2015 | 1,900.00p | 1,905.50p | 1,862.00p | 1,899.00p | 7714 |
22/01/2015 | 1,879.00p | 1,900.00p | 1,878.86p | 1,900.00p | 5777 |
21/01/2015 | 1,887.00p | 1,900.00p | 1,865.00p | 1,890.00p | 2580 |
20/01/2015 | 1,880.00p | 1,890.00p | 1,875.00p | 1,890.00p | 3110 |
19/01/2015 | 1,899.00p | 1,899.00p | 1,860.00p | 1,875.00p | 3910 |
16/01/2015 | 1,885.00p | 1,905.00p | 1,863.00p | 1,897.00p | 6600 |
15/01/2015 | 1,880.00p | 1,903.00p | 1,867.22p | 1,885.00p | 4493 |
14/01/2015 | 1,891.00p | 1,898.00p | 1,850.00p | 1,873.00p | 6676 |
13/01/2015 | 1,903.00p | 1,903.00p | 1,872.60p | 1,890.00p | 4492 |
12/01/2015 | 1,880.00p | 1,937.00p | 1,880.00p | 1,897.00p | 6709 |
09/01/2015 | 1,942.00p | 1,942.00p | 1,887.00p | 1,899.00p | 9896 |
08/01/2015 | 1,949.00p | 1,949.00p | 1,885.00p | 1,895.00p | 18809 |
07/01/2015 | 1,895.00p | 1,908.00p | 1,882.00p | 1,882.00p | 28787 |
06/01/2015 | 1,905.00p | 1,928.00p | 1,900.00p | 1,903.50p | 442 |
05/01/2015 | 1,883.00p | 1,906.00p | 1,883.00p | 1,900.00p | 38182 |
02/01/2015 | 1,892.00p | 1,935.50p | 1,890.00p | 1,908.00p | 7434 |
31/12/2014 | 1,911.80p | 1,919.00p | 1,895.50p | 1,895.50p | 163 |
30/12/2014 | 1,923.00p | 1,923.00p | 1,906.00p | 1,919.00p | 2970 |
29/12/2014 | 1,905.00p | 1,939.00p | 1,904.00p | 1,937.00p | 2947 |
24/12/2014 | 1,897.00p | 1,943.60p | 1,897.00p | 1,910.00p | 1293 |
23/12/2014 | 1,900.00p | 1,910.07p | 1,880.00p | 1,899.00p | 4424 |
22/12/2014 | 1,880.00p | 1,944.00p | 1,880.00p | 1,900.00p | 6153 |
19/12/2014 | 1,974.00p | 1,974.00p | 1,835.00p | 1,835.00p | 10603 |
18/12/2014 | 1,900.00p | 1,944.00p | 1,900.00p | 1,931.00p | 4850 |
17/12/2014 | 1,975.00p | 1,975.00p | 1,900.00p | 1,907.00p | 26407 |
16/12/2014 | 1,975.00p | 1,975.00p | 1,902.00p | 1,913.00p | 8881 |
15/12/2014 | 1,900.00p | 1,929.00p | 1,900.00p | 1,909.00p | 8601 |
12/12/2014 | 1,930.00p | 1,950.00p | 1,922.00p | 1,922.00p | 16218 |
11/12/2014 | 1,931.00p | 1,942.00p | 1,908.00p | 1,936.00p | 6644 |
10/12/2014 | 1,972.00p | 1,972.00p | 1,907.00p | 1,941.00p | 3091 |
09/12/2014 | 1,901.00p | 1,960.00p | 1,901.00p | 1,952.00p | 10639 |
08/12/2014 | 1,901.00p | 1,944.60p | 1,901.00p | 1,936.00p | 7943 |
05/12/2014 | 1,972.00p | 1,972.00p | 1,920.00p | 1,931.00p | 8841 |
04/12/2014 | 1,969.00p | 1,969.00p | 1,900.00p | 1,900.00p | 9536 |
03/12/2014 | 1,921.00p | 1,968.00p | 1,921.00p | 1,945.00p | 16605 |
02/12/2014 | 1,950.00p | 1,982.00p | 1,937.00p | 1,966.00p | 12943 |
01/12/2014 | 1,970.00p | 1,971.00p | 1,951.00p | 1,951.00p | 14105 |
28/11/2014 | 2,009.00p | 2,009.00p | 1,940.00p | 1,970.00p | 43645 |
27/11/2014 | 2,037.00p | 2,045.60p | 1,994.00p | 2,005.00p | 15024 |
26/11/2014 | 2,080.00p | 2,080.00p | 2,015.00p | 2,050.00p | 45875 |
25/11/2014 | 1,951.00p | 2,060.00p | 1,951.00p | 2,060.00p | 187711 |
24/11/2014 | 2,001.00p | 2,061.00p | 1,980.95p | 2,021.00p | 32841 |
21/11/2014 | 2,029.00p | 2,075.00p | 2,000.50p | 2,058.00p | 8298 |
20/11/2014 | 2,100.00p | 2,125.90p | 1,999.00p | 1,999.00p | 11185 |
19/11/2014 | 2,220.00p | 2,264.90p | 2,100.00p | 2,100.00p | 21340 |
18/11/2014 | 2,241.00p | 2,264.00p | 2,221.00p | 2,240.00p | 17518 |
17/11/2014 | 2,300.00p | 2,312.00p | 2,240.00p | 2,250.00p | 6039 |
*Close Price adjusted for both dividends and splits