Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/09/2015 | 1,636.00p | 1,637.00p | 1,607.00p | 1,607.00p | 6248 |
22/09/2015 | 1,635.00p | 1,640.00p | 1,616.00p | 1,638.00p | 10241 |
21/09/2015 | 1,636.00p | 1,650.00p | 1,635.00p | 1,643.00p | 8966 |
18/09/2015 | 1,685.00p | 1,685.00p | 1,612.00p | 1,612.00p | 47144 |
17/09/2015 | 1,636.00p | 1,675.91p | 1,635.00p | 1,651.00p | 16247 |
16/09/2015 | 1,651.00p | 1,683.00p | 1,635.00p | 1,664.00p | 26467 |
15/09/2015 | 1,650.00p | 1,676.00p | 1,636.00p | 1,640.00p | 21471 |
14/09/2015 | 1,658.00p | 1,668.00p | 1,650.00p | 1,668.00p | 18542 |
11/09/2015 | 1,650.00p | 1,671.40p | 1,650.00p | 1,650.00p | 8813 |
10/09/2015 | 1,650.00p | 1,678.00p | 1,650.00p | 1,668.00p | 22096 |
09/09/2015 | 1,705.00p | 1,705.00p | 1,680.00p | 1,682.00p | 9966 |
08/09/2015 | 1,686.00p | 1,695.00p | 1,665.00p | 1,684.00p | 7736 |
07/09/2015 | 1,696.00p | 1,699.96p | 1,667.00p | 1,675.00p | 7222 |
04/09/2015 | 1,689.00p | 1,689.00p | 1,663.00p | 1,663.00p | 8584 |
03/09/2015 | 1,705.00p | 1,705.00p | 1,685.00p | 1,701.00p | 12323 |
02/09/2015 | 1,687.00p | 1,688.00p | 1,670.00p | 1,671.00p | 17474 |
01/09/2015 | 1,668.00p | 1,697.00p | 1,642.96p | 1,675.00p | 21523 |
28/08/2015 | 1,725.00p | 1,725.00p | 1,671.40p | 1,681.00p | 12275 |
27/08/2015 | 1,665.00p | 1,707.00p | 1,659.00p | 1,691.00p | 26404 |
26/08/2015 | 1,600.00p | 1,709.00p | 1,562.16p | 1,686.00p | 175033 |
25/08/2015 | 1,580.00p | 1,665.00p | 1,571.00p | 1,581.00p | 42111 |
24/08/2015 | 1,569.00p | 1,597.00p | 1,512.48p | 1,536.00p | 34888 |
21/08/2015 | 1,695.00p | 1,695.00p | 1,621.00p | 1,621.00p | 12709 |
20/08/2015 | 1,676.00p | 1,690.00p | 1,660.32p | 1,670.00p | 11232 |
19/08/2015 | 1,710.00p | 1,730.00p | 1,639.10p | 1,679.00p | 298158 |
18/08/2015 | 1,669.00p | 1,700.00p | 1,649.33p | 1,697.00p | 24492 |
17/08/2015 | 1,638.00p | 1,665.00p | 1,630.00p | 1,657.00p | 11291 |
14/08/2015 | 1,630.00p | 1,666.00p | 1,630.00p | 1,657.00p | 6127 |
13/08/2015 | 1,648.00p | 1,663.00p | 1,641.00p | 1,656.00p | 44076 |
12/08/2015 | 1,695.00p | 1,695.00p | 1,632.00p | 1,638.00p | 249709 |
11/08/2015 | 1,655.00p | 1,675.00p | 1,651.00p | 1,662.00p | 13399 |
10/08/2015 | 1,695.00p | 1,695.00p | 1,652.46p | 1,660.00p | 54515 |
07/08/2015 | 1,680.00p | 1,691.00p | 1,636.00p | 1,651.00p | 16855 |
06/08/2015 | 1,660.00p | 1,698.00p | 1,650.00p | 1,658.00p | 46596 |
05/08/2015 | 1,615.00p | 1,659.00p | 1,615.00p | 1,652.00p | 56559 |
04/08/2015 | 1,631.00p | 1,646.00p | 1,621.00p | 1,628.00p | 6963 |
03/08/2015 | 1,650.00p | 1,660.00p | 1,615.39p | 1,645.00p | 14356 |
31/07/2015 | 1,640.00p | 1,650.00p | 1,605.92p | 1,650.00p | 11173 |
30/07/2015 | 1,635.00p | 1,644.00p | 1,610.52p | 1,620.00p | 22749 |
29/07/2015 | 1,622.00p | 1,642.65p | 1,615.00p | 1,620.00p | 33862 |
28/07/2015 | 1,608.00p | 1,632.00p | 1,607.00p | 1,614.00p | 14682 |
27/07/2015 | 1,625.00p | 1,650.00p | 1,571.30p | 1,636.00p | 75152 |
24/07/2015 | 1,630.00p | 1,630.00p | 1,598.00p | 1,600.00p | 6291 |
23/07/2015 | 1,640.00p | 1,640.00p | 1,595.00p | 1,600.00p | 14951 |
22/07/2015 | 1,640.00p | 1,640.00p | 1,595.70p | 1,600.00p | 13353 |
21/07/2015 | 1,640.00p | 1,640.00p | 1,595.00p | 1,600.00p | 23163 |
20/07/2015 | 1,635.00p | 1,635.00p | 1,600.00p | 1,600.00p | 13579 |
17/07/2015 | 1,640.00p | 1,640.00p | 1,604.00p | 1,610.00p | 12788 |
16/07/2015 | 1,640.00p | 1,640.00p | 1,598.00p | 1,599.00p | 29591 |
15/07/2015 | 1,628.00p | 1,628.00p | 1,586.03p | 1,602.00p | 12205 |
14/07/2015 | 1,628.00p | 1,628.00p | 1,600.00p | 1,604.00p | 12482 |
13/07/2015 | 1,620.00p | 1,637.00p | 1,602.00p | 1,637.00p | 24115 |
10/07/2015 | 1,608.00p | 1,618.00p | 1,591.00p | 1,618.00p | 29037 |
09/07/2015 | 1,598.00p | 1,619.00p | 1,591.00p | 1,609.00p | 11282 |
08/07/2015 | 1,604.00p | 1,607.00p | 1,587.00p | 1,600.00p | 10461 |
07/07/2015 | 1,620.00p | 1,620.00p | 1,592.00p | 1,610.00p | 47406 |
06/07/2015 | 1,575.00p | 1,599.89p | 1,575.00p | 1,595.00p | 6651 |
03/07/2015 | 1,575.00p | 1,607.00p | 1,575.00p | 1,588.00p | 7900 |
02/07/2015 | 1,575.00p | 1,620.00p | 1,575.00p | 1,616.00p | 8694 |
01/07/2015 | 1,609.00p | 1,616.40p | 1,583.00p | 1,596.00p | 16290 |
30/06/2015 | 1,583.00p | 1,618.00p | 1,571.00p | 1,596.00p | 20682 |
29/06/2015 | 1,594.00p | 1,608.00p | 1,568.00p | 1,580.00p | 354331 |
26/06/2015 | 1,630.00p | 1,630.00p | 1,593.00p | 1,628.00p | 18029 |
25/06/2015 | 1,604.00p | 1,619.00p | 1,585.00p | 1,585.00p | 27883 |
24/06/2015 | 1,630.00p | 1,630.00p | 1,604.00p | 1,607.00p | 23943 |
23/06/2015 | 1,622.00p | 1,630.00p | 1,610.55p | 1,616.00p | 15700 |
22/06/2015 | 1,621.00p | 1,622.00p | 1,580.00p | 1,613.00p | 16678 |
19/06/2015 | 1,625.00p | 1,625.00p | 1,602.00p | 1,602.00p | 65721 |
18/06/2015 | 1,597.00p | 1,625.00p | 1,597.00p | 1,620.00p | 27390 |
17/06/2015 | 1,622.00p | 1,641.00p | 1,599.00p | 1,617.00p | 49518 |
16/06/2015 | 1,604.00p | 1,610.00p | 1,598.00p | 1,603.00p | 14206 |
15/06/2015 | 1,622.00p | 1,622.00p | 1,577.00p | 1,605.00p | 25963 |
12/06/2015 | 1,595.00p | 1,603.00p | 1,586.86p | 1,602.00p | 602884 |
11/06/2015 | 1,598.00p | 1,606.00p | 1,589.00p | 1,606.00p | 6080 |
10/06/2015 | 1,577.00p | 1,597.75p | 1,577.00p | 1,597.00p | 7698 |
09/06/2015 | 1,591.00p | 1,601.00p | 1,583.00p | 1,590.00p | 7409 |
08/06/2015 | 1,577.00p | 1,607.75p | 1,577.00p | 1,587.00p | 21920 |
05/06/2015 | 1,597.00p | 1,605.00p | 1,580.00p | 1,599.00p | 33568 |
04/06/2015 | 1,622.00p | 1,622.00p | 1,595.00p | 1,600.00p | 22944 |
03/06/2015 | 1,577.00p | 1,622.00p | 1,577.00p | 1,600.00p | 41880 |
02/06/2015 | 1,614.00p | 1,621.00p | 1,595.00p | 1,607.00p | 38246 |
01/06/2015 | 1,577.00p | 1,612.00p | 1,577.00p | 1,602.00p | 15383 |
29/05/2015 | 1,577.00p | 1,611.40p | 1,577.00p | 1,603.00p | 26309 |
28/05/2015 | 1,570.00p | 1,622.00p | 1,570.00p | 1,607.00p | 16397 |
27/05/2015 | 1,560.00p | 1,615.00p | 1,560.00p | 1,608.00p | 14915 |
26/05/2015 | 1,581.00p | 1,603.00p | 1,566.27p | 1,587.00p | 26756 |
22/05/2015 | 1,577.00p | 1,601.00p | 1,573.00p | 1,589.00p | 23214 |
21/05/2015 | 1,579.00p | 1,594.00p | 1,560.00p | 1,594.00p | 23894 |
20/05/2015 | 1,568.00p | 1,586.00p | 1,546.24p | 1,582.00p | 34493 |
19/05/2015 | 1,560.00p | 1,574.00p | 1,544.00p | 1,567.00p | 56826 |
18/05/2015 | 1,552.00p | 1,581.12p | 1,526.50p | 1,551.00p | 44433 |
15/05/2015 | 1,531.00p | 1,595.00p | 1,504.76p | 1,588.00p | 33437 |
14/05/2015 | 1,518.00p | 1,540.00p | 1,507.68p | 1,540.00p | 21499 |
13/05/2015 | 1,505.00p | 1,525.00p | 1,505.00p | 1,517.00p | 11400 |
12/05/2015 | 1,550.00p | 1,550.00p | 1,508.19p | 1,514.00p | 12341 |
11/05/2015 | 1,512.00p | 1,536.43p | 1,505.00p | 1,525.00p | 17273 |
08/05/2015 | 1,475.00p | 1,549.00p | 1,467.00p | 1,515.00p | 82002 |
07/05/2015 | 1,412.00p | 1,457.00p | 1,412.00p | 1,450.00p | 12391 |
06/05/2015 | 1,420.00p | 1,458.00p | 1,420.00p | 1,448.00p | 11862 |
05/05/2015 | 1,465.00p | 1,465.00p | 1,409.00p | 1,439.00p | 22584 |
01/05/2015 | 1,421.00p | 1,450.78p | 1,421.00p | 1,435.00p | 5041 |
30/04/2015 | 1,420.00p | 1,457.00p | 1,420.00p | 1,424.00p | 23442 |
29/04/2015 | 1,420.00p | 1,455.00p | 1,420.00p | 1,440.00p | 19928 |
28/04/2015 | 1,420.00p | 1,458.00p | 1,420.00p | 1,451.00p | 9994 |
27/04/2015 | 1,465.00p | 1,465.00p | 1,429.00p | 1,456.00p | 11875 |
24/04/2015 | 1,423.00p | 1,454.00p | 1,423.00p | 1,447.00p | 22327 |
23/04/2015 | 1,437.00p | 1,465.00p | 1,426.64p | 1,450.00p | 16863 |
22/04/2015 | 1,445.00p | 1,455.00p | 1,437.00p | 1,446.00p | 15851 |
21/04/2015 | 1,425.00p | 1,471.06p | 1,425.00p | 1,456.00p | 27970 |
20/04/2015 | 1,425.00p | 1,469.00p | 1,425.00p | 1,469.00p | 70717 |
17/04/2015 | 1,425.00p | 1,462.48p | 1,425.00p | 1,448.00p | 28487 |
16/04/2015 | 1,450.00p | 1,470.00p | 1,434.60p | 1,458.00p | 33208 |
15/04/2015 | 1,410.00p | 1,455.00p | 1,410.00p | 1,446.00p | 23953 |
14/04/2015 | 1,455.00p | 1,455.00p | 1,420.00p | 1,439.00p | 37545 |
13/04/2015 | 1,417.00p | 1,455.00p | 1,416.86p | 1,420.00p | 39303 |
10/04/2015 | 1,414.00p | 1,445.67p | 1,409.76p | 1,420.00p | 90117 |
09/04/2015 | 1,403.00p | 1,430.00p | 1,395.00p | 1,413.00p | 23498 |
08/04/2015 | 1,435.00p | 1,435.00p | 1,400.00p | 1,400.00p | 22648 |
07/04/2015 | 1,426.00p | 1,435.00p | 1,393.91p | 1,415.00p | 30823 |
02/04/2015 | 1,412.00p | 1,427.00p | 1,386.00p | 1,424.00p | 36210 |
01/04/2015 | 1,371.00p | 1,392.00p | 1,363.00p | 1,363.00p | 28737 |
31/03/2015 | 1,376.00p | 1,391.00p | 1,373.00p | 1,373.00p | 31323 |
30/03/2015 | 1,367.00p | 1,395.80p | 1,367.00p | 1,377.00p | 28968 |
27/03/2015 | 1,378.00p | 1,408.00p | 1,370.00p | 1,374.00p | 13793 |
26/03/2015 | 1,397.00p | 1,420.00p | 1,374.84p | 1,404.00p | 30727 |
25/03/2015 | 1,396.00p | 1,417.00p | 1,387.00p | 1,392.00p | 36478 |
24/03/2015 | 1,405.00p | 1,424.00p | 1,390.63p | 1,397.00p | 11371 |
23/03/2015 | 1,430.00p | 1,430.00p | 1,385.00p | 1,389.00p | 66647 |
20/03/2015 | 1,411.00p | 1,424.00p | 1,385.00p | 1,385.00p | 446348 |
19/03/2015 | 1,416.00p | 1,434.00p | 1,400.00p | 1,408.00p | 26881 |
18/03/2015 | 1,406.00p | 1,422.00p | 1,402.00p | 1,416.00p | 20195 |
17/03/2015 | 1,410.00p | 1,413.00p | 1,392.00p | 1,407.00p | 34453 |
16/03/2015 | 1,400.00p | 1,417.60p | 1,380.00p | 1,388.00p | 27798 |
13/03/2015 | 1,378.00p | 1,411.19p | 1,378.00p | 1,400.00p | 25893 |
12/03/2015 | 1,396.00p | 1,422.00p | 1,395.10p | 1,409.00p | 41711 |
11/03/2015 | 1,378.00p | 1,417.00p | 1,378.00p | 1,400.00p | 64127 |
10/03/2015 | 1,378.00p | 1,416.00p | 1,378.00p | 1,386.00p | 80035 |
09/03/2015 | 1,407.00p | 1,415.00p | 1,385.00p | 1,394.00p | 33632 |
06/03/2015 | 1,415.00p | 1,415.00p | 1,378.00p | 1,395.00p | 60345 |
05/03/2015 | 1,440.00p | 1,440.00p | 1,395.00p | 1,401.00p | 44724 |
04/03/2015 | 1,409.00p | 1,423.00p | 1,395.00p | 1,415.00p | 111939 |
03/03/2015 | 1,440.00p | 1,450.00p | 1,405.00p | 1,406.00p | 80312 |
02/03/2015 | 1,435.00p | 1,447.00p | 1,400.00p | 1,447.00p | 32608 |
27/02/2015 | 1,377.00p | 1,434.00p | 1,377.00p | 1,434.00p | 40079 |
26/02/2015 | 1,377.00p | 1,422.00p | 1,377.00p | 1,422.00p | 12941 |
25/02/2015 | 1,367.00p | 1,420.00p | 1,367.00p | 1,416.00p | 16350 |
24/02/2015 | 1,412.00p | 1,412.00p | 1,362.99p | 1,408.00p | 21052 |
23/02/2015 | 1,355.00p | 1,412.00p | 1,355.00p | 1,412.00p | 236588 |
20/02/2015 | 1,399.00p | 1,399.00p | 1,368.62p | 1,397.00p | 12917 |
19/02/2015 | 1,360.00p | 1,395.00p | 1,360.00p | 1,395.00p | 14873 |
18/02/2015 | 1,395.00p | 1,395.00p | 1,360.00p | 1,387.00p | 23196 |
17/02/2015 | 1,360.00p | 1,391.00p | 1,360.00p | 1,382.00p | 21608 |
16/02/2015 | 1,364.00p | 1,386.40p | 1,358.19p | 1,372.00p | 142761 |
13/02/2015 | 1,349.00p | 1,378.00p | 1,349.00p | 1,362.00p | 76120 |
12/02/2015 | 1,333.00p | 1,375.00p | 1,333.00p | 1,373.00p | 374971 |
11/02/2015 | 1,320.00p | 1,370.00p | 1,320.00p | 1,367.00p | 15505 |
10/02/2015 | 1,320.00p | 1,358.00p | 1,320.00p | 1,351.00p | 53209 |
09/02/2015 | 1,320.00p | 1,355.55p | 1,320.00p | 1,350.00p | 48569 |
06/02/2015 | 1,353.00p | 1,360.00p | 1,330.00p | 1,351.00p | 17999 |
05/02/2015 | 1,345.00p | 1,360.00p | 1,321.00p | 1,352.00p | 186034 |
04/02/2015 | 1,330.00p | 1,337.40p | 1,299.04p | 1,325.00p | 180708 |
03/02/2015 | 1,325.00p | 1,331.00p | 1,301.00p | 1,317.00p | 51770 |
02/02/2015 | 1,325.00p | 1,325.00p | 1,291.67p | 1,310.00p | 102826 |
30/01/2015 | 1,333.00p | 1,336.87p | 1,280.00p | 1,310.00p | 233123 |
29/01/2015 | 1,390.00p | 1,390.00p | 1,317.67p | 1,335.00p | 29945 |
28/01/2015 | 1,400.00p | 1,400.00p | 1,347.50p | 1,360.00p | 25755 |
27/01/2015 | 1,410.00p | 1,410.00p | 1,353.00p | 1,357.00p | 14281 |
26/01/2015 | 1,410.00p | 1,410.00p | 1,364.80p | 1,366.00p | 108226 |
23/01/2015 | 1,379.00p | 1,380.67p | 1,360.00p | 1,370.00p | 17527 |
22/01/2015 | 1,380.00p | 1,380.00p | 1,351.00p | 1,365.00p | 69894 |
21/01/2015 | 1,362.00p | 1,383.25p | 1,362.00p | 1,376.00p | 102795 |
20/01/2015 | 1,379.00p | 1,397.19p | 1,374.00p | 1,377.00p | 49689 |
19/01/2015 | 1,390.00p | 1,396.00p | 1,367.00p | 1,367.00p | 11788 |
16/01/2015 | 1,402.00p | 1,402.00p | 1,365.00p | 1,367.00p | 28483 |
15/01/2015 | 1,384.00p | 1,396.00p | 1,372.00p | 1,380.00p | 23977 |
14/01/2015 | 1,398.00p | 1,408.00p | 1,379.00p | 1,392.00p | 10134 |
13/01/2015 | 1,420.00p | 1,423.00p | 1,376.00p | 1,412.00p | 28574 |
12/01/2015 | 1,375.00p | 1,409.68p | 1,374.00p | 1,374.00p | 18972 |
09/01/2015 | 1,406.00p | 1,419.00p | 1,396.00p | 1,398.00p | 17045 |
08/01/2015 | 1,365.00p | 1,413.00p | 1,364.00p | 1,411.00p | 16171 |
07/01/2015 | 1,350.00p | 1,384.00p | 1,350.00p | 1,363.00p | 105746 |
06/01/2015 | 1,369.00p | 1,381.00p | 1,360.00p | 1,360.00p | 15784 |
05/01/2015 | 1,371.00p | 1,390.00p | 1,366.00p | 1,370.00p | 38043 |
02/01/2015 | 1,355.00p | 1,379.00p | 1,355.00p | 1,378.00p | 12473 |
31/12/2014 | 1,392.00p | 1,392.00p | 1,382.04p | 1,385.00p | 8505 |
30/12/2014 | 1,364.00p | 1,400.70p | 1,364.00p | 1,370.00p | 49888 |
29/12/2014 | 1,375.00p | 1,382.00p | 1,347.55p | 1,364.00p | 36269 |
24/12/2014 | 1,400.00p | 1,410.33p | 1,380.00p | 1,397.00p | 6536 |
23/12/2014 | 1,405.00p | 1,405.00p | 1,380.00p | 1,383.00p | 11987 |
22/12/2014 | 1,394.00p | 1,394.00p | 1,374.00p | 1,390.00p | 5521 |
19/12/2014 | 1,388.00p | 1,388.00p | 1,365.00p | 1,375.00p | 91074 |
18/12/2014 | 1,369.00p | 1,380.00p | 1,355.24p | 1,380.00p | 8810 |
17/12/2014 | 1,388.00p | 1,388.00p | 1,345.00p | 1,383.00p | 8860 |
16/12/2014 | 1,358.00p | 1,386.00p | 1,333.56p | 1,385.00p | 19332 |
15/12/2014 | 1,382.00p | 1,386.32p | 1,358.00p | 1,358.00p | 15236 |
12/12/2014 | 1,370.00p | 1,390.00p | 1,358.00p | 1,358.00p | 28868 |
11/12/2014 | 1,386.00p | 1,404.68p | 1,364.00p | 1,375.00p | 31401 |
10/12/2014 | 1,483.00p | 1,483.00p | 1,395.00p | 1,395.00p | 71331 |
09/12/2014 | 1,490.00p | 1,490.00p | 1,437.00p | 1,438.00p | 29985 |
08/12/2014 | 1,490.00p | 1,490.00p | 1,453.00p | 1,455.00p | 17436 |
*Close Price adjusted for both dividends and splits