Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/09/2015 | 1,879.00p | 1,921.00p | 1,879.00p | 1,916.00p | 1939904 |
07/09/2015 | 1,861.00p | 1,875.00p | 1,855.00p | 1,875.00p | 771694 |
04/09/2015 | 1,848.00p | 1,856.00p | 1,827.00p | 1,849.00p | 2474142 |
03/09/2015 | 1,876.00p | 1,886.70p | 1,859.74p | 1,874.00p | 3812346 |
02/09/2015 | 1,886.00p | 1,894.00p | 1,856.00p | 1,857.00p | 1747126 |
01/09/2015 | 1,900.00p | 1,925.00p | 1,853.00p | 1,880.00p | 1717835 |
28/08/2015 | 1,886.00p | 1,923.00p | 1,879.00p | 1,922.00p | 1725408 |
27/08/2015 | 1,861.00p | 1,910.90p | 1,856.00p | 1,893.00p | 2711005 |
26/08/2015 | 1,765.00p | 1,833.00p | 1,758.00p | 1,800.00p | 2032509 |
25/08/2015 | 1,756.00p | 1,834.29p | 1,740.00p | 1,805.00p | 5290844 |
24/08/2015 | 1,740.00p | 1,764.00p | 1,651.07p | 1,736.00p | 4511316 |
21/08/2015 | 1,860.00p | 1,886.00p | 1,788.70p | 1,806.00p | 2900101 |
20/08/2015 | 1,897.00p | 1,934.00p | 1,878.19p | 1,895.00p | 1570547 |
19/08/2015 | 1,950.00p | 1,954.00p | 1,910.26p | 1,917.00p | 1082094 |
18/08/2015 | 1,961.00p | 1,983.00p | 1,952.52p | 1,960.00p | 1388354 |
17/08/2015 | 1,961.00p | 1,977.00p | 1,945.00p | 1,969.00p | 693896 |
14/08/2015 | 1,973.00p | 1,977.00p | 1,937.00p | 1,951.00p | 1134546 |
13/08/2015 | 1,920.00p | 1,971.00p | 1,920.00p | 1,963.00p | 1696389 |
12/08/2015 | 1,937.00p | 1,937.00p | 1,876.24p | 1,899.00p | 2647983 |
11/08/2015 | 1,956.00p | 1,968.00p | 1,940.00p | 1,951.00p | 1216673 |
10/08/2015 | 1,968.00p | 1,968.00p | 1,932.00p | 1,961.00p | 1031547 |
07/08/2015 | 1,936.00p | 1,950.00p | 1,931.00p | 1,941.00p | 1058107 |
06/08/2015 | 1,947.00p | 1,958.00p | 1,915.92p | 1,934.00p | 1129107 |
05/08/2015 | 1,965.00p | 1,972.77p | 1,950.00p | 1,957.00p | 1365210 |
04/08/2015 | 1,914.00p | 1,939.83p | 1,905.00p | 1,935.00p | 1649352 |
03/08/2015 | 1,900.00p | 1,933.50p | 1,885.00p | 1,922.00p | 1510036 |
31/07/2015 | 1,879.00p | 1,915.00p | 1,877.70p | 1,907.00p | 1615557 |
30/07/2015 | 1,896.00p | 1,904.00p | 1,865.56p | 1,879.00p | 1280624 |
29/07/2015 | 1,870.00p | 1,894.38p | 1,866.00p | 1,888.00p | 1860340 |
28/07/2015 | 1,839.00p | 1,867.74p | 1,814.00p | 1,850.00p | 1478911 |
27/07/2015 | 1,876.00p | 1,881.00p | 1,834.25p | 1,840.00p | 1185655 |
24/07/2015 | 1,895.00p | 1,921.00p | 1,882.00p | 1,886.00p | 1109664 |
23/07/2015 | 1,896.00p | 1,918.00p | 1,874.92p | 1,899.00p | 2233952 |
22/07/2015 | 1,850.00p | 1,900.27p | 1,845.00p | 1,876.00p | 1422672 |
21/07/2015 | 1,865.00p | 1,881.00p | 1,844.29p | 1,861.00p | 1801833 |
20/07/2015 | 1,853.00p | 1,872.38p | 1,852.40p | 1,862.00p | 1172948 |
17/07/2015 | 1,892.00p | 1,892.00p | 1,861.24p | 1,863.00p | 1339424 |
16/07/2015 | 1,873.00p | 1,888.88p | 1,863.00p | 1,882.00p | 1552201 |
15/07/2015 | 1,857.00p | 1,898.09p | 1,850.00p | 1,861.00p | 1323235 |
14/07/2015 | 1,865.00p | 1,875.00p | 1,836.00p | 1,862.00p | 1850776 |
13/07/2015 | 1,869.00p | 1,895.53p | 1,853.00p | 1,865.00p | 1147071 |
10/07/2015 | 1,813.00p | 1,846.00p | 1,799.00p | 1,846.00p | 2834199 |
09/07/2015 | 1,755.00p | 1,803.00p | 1,755.00p | 1,796.00p | 1875026 |
08/07/2015 | 1,732.00p | 1,764.00p | 1,718.71p | 1,754.00p | 2114725 |
07/07/2015 | 1,789.00p | 1,797.00p | 1,730.00p | 1,730.00p | 2487109 |
06/07/2015 | 1,775.00p | 1,813.48p | 1,770.00p | 1,780.00p | 1602419 |
03/07/2015 | 1,809.00p | 1,827.00p | 1,806.00p | 1,811.00p | 925317 |
02/07/2015 | 1,805.00p | 1,831.54p | 1,805.00p | 1,818.00p | 2368946 |
01/07/2015 | 1,805.00p | 1,848.00p | 1,798.00p | 1,814.00p | 2648562 |
30/06/2015 | 1,803.00p | 1,818.00p | 1,777.47p | 1,786.00p | 2220742 |
29/06/2015 | 1,798.00p | 1,830.90p | 1,787.00p | 1,809.00p | 1797912 |
26/06/2015 | 1,875.00p | 1,877.00p | 1,853.00p | 1,859.00p | 2408370 |
25/06/2015 | 1,897.00p | 1,917.00p | 1,878.00p | 1,883.00p | 2830990 |
24/06/2015 | 1,922.00p | 1,930.00p | 1,895.91p | 1,902.00p | 1931245 |
23/06/2015 | 1,905.00p | 1,968.10p | 1,889.00p | 1,927.00p | 2152349 |
22/06/2015 | 1,884.00p | 1,916.00p | 1,870.46p | 1,914.00p | 2767625 |
19/06/2015 | 1,840.00p | 1,932.06p | 1,831.00p | 1,857.00p | 3811261 |
18/06/2015 | 1,824.00p | 1,847.00p | 1,789.00p | 1,847.00p | 2464868 |
17/06/2015 | 1,825.00p | 1,864.00p | 1,825.00p | 1,834.00p | 2682780 |
16/06/2015 | 1,820.00p | 1,838.29p | 1,783.00p | 1,829.00p | 2835410 |
15/06/2015 | 1,829.00p | 1,847.29p | 1,817.00p | 1,830.00p | 2160895 |
12/06/2015 | 1,870.00p | 1,880.00p | 1,828.00p | 1,845.00p | 1983388 |
11/06/2015 | 1,853.00p | 1,893.28p | 1,852.00p | 1,885.00p | 2980221 |
10/06/2015 | 1,796.00p | 1,853.92p | 1,787.00p | 1,842.00p | 2503288 |
09/06/2015 | 1,814.00p | 1,820.67p | 1,790.00p | 1,795.00p | 2188059 |
08/06/2015 | 1,805.00p | 1,827.00p | 1,799.00p | 1,822.00p | 2245984 |
05/06/2015 | 1,800.00p | 1,832.71p | 1,799.00p | 1,809.00p | 1756161 |
04/06/2015 | 1,852.00p | 1,852.00p | 1,799.00p | 1,816.00p | 3285788 |
03/06/2015 | 1,805.00p | 1,867.00p | 1,805.00p | 1,853.00p | 3069025 |
02/06/2015 | 1,814.00p | 1,829.00p | 1,770.75p | 1,792.00p | 2060578 |
01/06/2015 | 1,833.00p | 1,860.00p | 1,801.00p | 1,804.00p | 1173247 |
29/05/2015 | 1,843.00p | 1,867.00p | 1,822.14p | 1,831.00p | 2104000 |
28/05/2015 | 1,841.00p | 1,851.00p | 1,831.00p | 1,847.00p | 1388609 |
27/05/2015 | 1,777.00p | 1,843.00p | 1,770.00p | 1,839.00p | 2706820 |
26/05/2015 | 1,842.00p | 1,842.00p | 1,773.00p | 1,776.00p | 2166096 |
22/05/2015 | 1,845.00p | 1,856.00p | 1,827.43p | 1,833.00p | 1384336 |
21/05/2015 | 1,843.00p | 1,860.00p | 1,833.00p | 1,840.00p | 981244 |
20/05/2015 | 1,847.00p | 1,875.32p | 1,831.00p | 1,851.00p | 1116374 |
19/05/2015 | 1,826.00p | 1,866.19p | 1,801.00p | 1,851.00p | 1164207 |
18/05/2015 | 1,826.00p | 1,834.00p | 1,799.00p | 1,816.00p | 1106165 |
15/05/2015 | 1,818.00p | 1,832.00p | 1,801.00p | 1,816.00p | 1072228 |
14/05/2015 | 1,806.00p | 1,816.22p | 1,778.00p | 1,810.00p | 1024898 |
13/05/2015 | 1,818.00p | 1,833.00p | 1,793.09p | 1,802.00p | 2431084 |
12/05/2015 | 1,823.00p | 1,830.00p | 1,805.00p | 1,818.00p | 2010676 |
11/05/2015 | 1,887.00p | 1,892.00p | 1,837.00p | 1,837.00p | 1716657 |
08/05/2015 | 1,844.00p | 1,906.59p | 1,828.00p | 1,891.00p | 1788310 |
07/05/2015 | 1,850.00p | 1,858.00p | 1,793.30p | 1,853.00p | 3175860 |
06/05/2015 | 1,835.00p | 1,862.00p | 1,802.00p | 1,857.00p | 3009300 |
05/05/2015 | 1,847.00p | 1,856.19p | 1,817.00p | 1,848.00p | 3829408 |
01/05/2015 | 1,861.00p | 1,861.00p | 1,805.00p | 1,838.00p | 1167892 |
30/04/2015 | 1,855.00p | 1,888.00p | 1,802.74p | 1,829.00p | 3584515 |
29/04/2015 | 1,895.00p | 1,902.00p | 1,807.33p | 1,823.00p | 2243491 |
28/04/2015 | 1,896.00p | 1,910.48p | 1,879.00p | 1,892.00p | 2866465 |
27/04/2015 | 1,898.00p | 1,918.00p | 1,871.00p | 1,908.00p | 2473862 |
24/04/2015 | 1,865.00p | 1,912.00p | 1,860.00p | 1,900.00p | 3336730 |
23/04/2015 | 1,861.00p | 1,869.00p | 1,838.63p | 1,855.00p | 3617024 |
22/04/2015 | 1,890.00p | 1,895.00p | 1,846.00p | 1,859.00p | 1883672 |
21/04/2015 | 1,868.00p | 1,898.39p | 1,862.00p | 1,879.00p | 2491281 |
20/04/2015 | 1,839.00p | 1,866.00p | 1,839.00p | 1,860.00p | 1556496 |
17/04/2015 | 1,861.00p | 1,869.00p | 1,828.59p | 1,835.00p | 3138939 |
16/04/2015 | 1,872.00p | 1,904.45p | 1,860.00p | 1,860.00p | 5714206 |
15/04/2015 | 1,815.00p | 1,871.17p | 1,806.00p | 1,857.00p | 2722332 |
14/04/2015 | 1,779.00p | 1,805.85p | 1,779.00p | 1,803.00p | 1650766 |
13/04/2015 | 1,796.00p | 1,805.00p | 1,787.00p | 1,790.00p | 1089578 |
10/04/2015 | 1,810.00p | 1,811.00p | 1,791.00p | 1,797.00p | 1529487 |
09/04/2015 | 1,779.00p | 1,809.00p | 1,763.00p | 1,809.00p | 2747948 |
08/04/2015 | 1,789.00p | 1,789.00p | 1,743.00p | 1,752.00p | 1733331 |
07/04/2015 | 1,769.00p | 1,790.06p | 1,764.00p | 1,782.00p | 2099597 |
02/04/2015 | 1,760.00p | 1,780.47p | 1,720.00p | 1,762.00p | 1655579 |
01/04/2015 | 1,750.00p | 1,778.00p | 1,740.96p | 1,745.00p | 2191414 |
31/03/2015 | 1,785.00p | 1,807.44p | 1,748.99p | 1,750.00p | 2755033 |
30/03/2015 | 1,770.00p | 1,794.34p | 1,742.60p | 1,787.00p | 3179624 |
27/03/2015 | 1,804.00p | 1,832.00p | 1,779.00p | 1,788.00p | 2608981 |
26/03/2015 | 1,805.00p | 1,808.00p | 1,779.00p | 1,794.00p | 2206988 |
25/03/2015 | 1,820.00p | 1,854.00p | 1,812.04p | 1,817.00p | 3091396 |
24/03/2015 | 1,850.00p | 1,876.00p | 1,825.00p | 1,830.00p | 3717371 |
23/03/2015 | 1,847.00p | 1,856.00p | 1,823.33p | 1,852.00p | 3049620 |
20/03/2015 | 1,825.00p | 1,866.00p | 1,812.00p | 1,840.00p | 7899805 |
19/03/2015 | 1,782.00p | 1,791.07p | 1,744.00p | 1,751.00p | 2624813 |
18/03/2015 | 1,696.00p | 1,787.00p | 1,682.00p | 1,771.00p | 4338316 |
17/03/2015 | 1,729.00p | 1,756.00p | 1,665.97p | 1,687.00p | 5435036 |
16/03/2015 | 1,758.00p | 1,771.00p | 1,730.62p | 1,731.00p | 8200123 |
13/03/2015 | 1,804.00p | 1,817.00p | 1,794.22p | 1,811.00p | 2480472 |
12/03/2015 | 1,751.00p | 1,813.00p | 1,747.00p | 1,807.00p | 3943790 |
11/03/2015 | 1,707.00p | 1,743.13p | 1,707.00p | 1,742.00p | 3912801 |
10/03/2015 | 1,727.00p | 1,749.00p | 1,699.00p | 1,699.00p | 3340957 |
09/03/2015 | 1,760.00p | 1,777.00p | 1,722.00p | 1,727.00p | 4378229 |
06/03/2015 | 1,795.00p | 1,816.00p | 1,788.00p | 1,797.00p | 2001552 |
05/03/2015 | 1,752.00p | 1,810.93p | 1,741.00p | 1,801.00p | 2284168 |
04/03/2015 | 1,773.00p | 1,791.13p | 1,732.00p | 1,788.00p | 3808820 |
03/03/2015 | 1,814.00p | 1,821.00p | 1,770.00p | 1,770.00p | 3401185 |
02/03/2015 | 1,830.00p | 1,851.00p | 1,812.00p | 1,813.00p | 2554363 |
27/02/2015 | 1,819.00p | 1,842.54p | 1,815.00p | 1,830.00p | 2696351 |
26/02/2015 | 1,821.00p | 1,851.00p | 1,788.00p | 1,827.00p | 2392327 |
25/02/2015 | 1,830.00p | 1,838.12p | 1,820.00p | 1,826.00p | 1889719 |
24/02/2015 | 1,824.00p | 1,833.00p | 1,810.00p | 1,828.00p | 2130442 |
23/02/2015 | 1,849.00p | 1,857.56p | 1,825.00p | 1,829.00p | 1598451 |
20/02/2015 | 1,828.00p | 1,843.28p | 1,821.00p | 1,835.00p | 1764809 |
19/02/2015 | 1,843.00p | 1,851.00p | 1,825.35p | 1,832.00p | 1597318 |
18/02/2015 | 1,812.00p | 1,872.64p | 1,812.00p | 1,847.00p | 2622295 |
17/02/2015 | 1,824.00p | 1,834.00p | 1,801.00p | 1,811.00p | 1816319 |
16/02/2015 | 1,810.00p | 1,835.00p | 1,809.54p | 1,826.00p | 2506036 |
13/02/2015 | 1,846.00p | 1,870.96p | 1,820.00p | 1,820.00p | 3169069 |
12/02/2015 | 1,784.00p | 1,828.00p | 1,784.00p | 1,820.00p | 10515361 |
11/02/2015 | 1,780.00p | 1,793.00p | 1,763.00p | 1,784.00p | 2366082 |
10/02/2015 | 1,760.00p | 1,782.00p | 1,752.00p | 1,782.00p | 6155373 |
09/02/2015 | 1,710.00p | 1,760.20p | 1,704.00p | 1,756.00p | 3020767 |
06/02/2015 | 1,740.00p | 1,746.00p | 1,709.00p | 1,724.00p | 6165512 |
05/02/2015 | 1,768.00p | 1,781.94p | 1,743.00p | 1,747.00p | 6330002 |
04/02/2015 | 1,749.00p | 1,795.83p | 1,748.00p | 1,779.00p | 4262531 |
03/02/2015 | 1,726.00p | 1,787.00p | 1,725.00p | 1,746.00p | 7166244 |
02/02/2015 | 1,610.00p | 1,727.04p | 1,610.00p | 1,718.00p | 14641064 |
30/01/2015 | 1,616.00p | 1,627.00p | 1,601.87p | 1,603.00p | 2412669 |
29/01/2015 | 1,613.00p | 1,627.00p | 1,604.00p | 1,612.00p | 1480028 |
28/01/2015 | 1,631.00p | 1,642.00p | 1,612.00p | 1,620.00p | 1957843 |
27/01/2015 | 1,660.00p | 1,673.00p | 1,615.00p | 1,624.00p | 2996342 |
26/01/2015 | 1,676.00p | 1,696.00p | 1,642.00p | 1,663.00p | 2986303 |
23/01/2015 | 1,616.00p | 1,709.22p | 1,616.00p | 1,680.00p | 5831521 |
22/01/2015 | 1,606.00p | 1,662.00p | 1,555.00p | 1,639.00p | 6632782 |
21/01/2015 | 1,569.00p | 1,599.00p | 1,565.00p | 1,598.00p | 4394271 |
20/01/2015 | 1,567.00p | 1,577.00p | 1,554.00p | 1,568.00p | 1333172 |
19/01/2015 | 1,507.00p | 1,564.00p | 1,507.00p | 1,557.00p | 1395579 |
16/01/2015 | 1,485.00p | 1,512.57p | 1,466.40p | 1,508.00p | 3815689 |
15/01/2015 | 1,502.00p | 1,518.79p | 1,454.00p | 1,495.00p | 2935398 |
14/01/2015 | 1,504.00p | 1,523.00p | 1,476.00p | 1,486.00p | 1954387 |
13/01/2015 | 1,520.00p | 1,543.45p | 1,516.00p | 1,528.00p | 1807647 |
12/01/2015 | 1,536.00p | 1,559.00p | 1,516.00p | 1,527.00p | 1222916 |
09/01/2015 | 1,546.00p | 1,560.00p | 1,512.00p | 1,523.00p | 1437718 |
08/01/2015 | 1,521.00p | 1,556.00p | 1,510.20p | 1,552.00p | 1564761 |
07/01/2015 | 1,490.00p | 1,509.00p | 1,481.14p | 1,496.00p | 1646034 |
06/01/2015 | 1,500.00p | 1,511.00p | 1,466.81p | 1,471.00p | 2303358 |
05/01/2015 | 1,522.00p | 1,553.00p | 1,499.00p | 1,503.00p | 1519467 |
02/01/2015 | 1,576.00p | 1,578.00p | 1,527.65p | 1,542.00p | 1022563 |
31/12/2014 | 1,560.00p | 1,560.00p | 1,544.00p | 1,544.00p | 306939 |
30/12/2014 | 1,535.00p | 1,560.00p | 1,520.00p | 1,528.00p | 797998 |
29/12/2014 | 1,558.00p | 1,571.00p | 1,530.00p | 1,550.00p | 1153733 |
24/12/2014 | 1,528.00p | 1,566.00p | 1,528.00p | 1,558.00p | 222670 |
23/12/2014 | 1,529.00p | 1,559.72p | 1,526.00p | 1,559.00p | 1399946 |
22/12/2014 | 1,540.00p | 1,541.00p | 1,507.88p | 1,512.00p | 1056487 |
19/12/2014 | 1,558.00p | 1,558.00p | 1,498.00p | 1,523.00p | 3118954 |
18/12/2014 | 1,487.00p | 1,558.00p | 1,479.00p | 1,533.00p | 2431531 |
17/12/2014 | 1,470.00p | 1,477.00p | 1,453.00p | 1,467.00p | 1309457 |
16/12/2014 | 1,416.00p | 1,475.00p | 1,402.00p | 1,475.00p | 3364212 |
15/12/2014 | 1,440.00p | 1,472.00p | 1,415.28p | 1,421.00p | 3018258 |
12/12/2014 | 1,481.00p | 1,484.20p | 1,446.09p | 1,448.00p | 1871053 |
11/12/2014 | 1,488.00p | 1,496.84p | 1,474.00p | 1,491.00p | 2394287 |
10/12/2014 | 1,504.00p | 1,524.00p | 1,493.00p | 1,495.00p | 2418320 |
09/12/2014 | 1,540.00p | 1,541.00p | 1,503.42p | 1,504.00p | 1814828 |
08/12/2014 | 1,571.00p | 1,573.00p | 1,544.00p | 1,544.00p | 1047818 |
05/12/2014 | 1,593.00p | 1,604.00p | 1,565.00p | 1,579.00p | 2444841 |
04/12/2014 | 1,543.00p | 1,575.00p | 1,536.00p | 1,555.00p | 3544719 |
03/12/2014 | 1,524.00p | 1,558.22p | 1,523.00p | 1,535.00p | 2099855 |
02/12/2014 | 1,516.00p | 1,552.00p | 1,515.00p | 1,530.00p | 3031392 |
01/12/2014 | 1,494.00p | 1,521.45p | 1,487.00p | 1,517.00p | 3289529 |
28/11/2014 | 1,493.00p | 1,514.00p | 1,485.00p | 1,511.00p | 2058284 |
27/11/2014 | 1,481.00p | 1,503.00p | 1,477.00p | 1,503.00p | 1102275 |
26/11/2014 | 1,494.00p | 1,497.00p | 1,469.00p | 1,479.00p | 1445181 |
25/11/2014 | 1,479.00p | 1,496.00p | 1,467.00p | 1,491.00p | 2459568 |
24/11/2014 | 1,463.00p | 1,487.00p | 1,458.00p | 1,479.00p | 1832610 |
21/11/2014 | 1,430.00p | 1,479.00p | 1,422.00p | 1,463.00p | 2750928 |
*Close Price adjusted for both dividends and splits