Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/09/2015 | 1,192.00p | 1,245.00p | 1,191.00p | 1,205.00p | 9800 |
02/09/2015 | 1,140.00p | 1,184.00p | 1,129.64p | 1,184.00p | 4970 |
01/09/2015 | 1,090.00p | 1,140.00p | 1,090.00p | 1,135.00p | 3283 |
28/08/2015 | 1,101.00p | 1,134.10p | 1,100.00p | 1,101.00p | 1364 |
27/08/2015 | 1,130.00p | 1,140.00p | 1,087.10p | 1,140.00p | 2231 |
26/08/2015 | 1,066.00p | 1,130.00p | 1,066.00p | 1,129.00p | 16156 |
25/08/2015 | 1,150.00p | 1,205.00p | 1,039.30p | 1,100.00p | 130633 |
24/08/2015 | 1,253.00p | 1,253.00p | 1,150.00p | 1,152.00p | 68706 |
21/08/2015 | 1,273.33p | 1,273.33p | 1,234.50p | 1,234.50p | 4304 |
20/08/2015 | 1,234.00p | 1,276.50p | 1,234.00p | 1,234.00p | 1299 |
19/08/2015 | 1,270.00p | 1,270.00p | 1,247.38p | 1,269.00p | 80493 |
18/08/2015 | 1,255.00p | 1,267.00p | 1,225.00p | 1,267.00p | 12359 |
17/08/2015 | 1,265.00p | 1,265.00p | 1,221.45p | 1,262.00p | 8125 |
14/08/2015 | 1,235.00p | 1,265.00p | 1,200.00p | 1,250.00p | 9462 |
13/08/2015 | 1,269.00p | 1,270.00p | 1,257.50p | 1,257.50p | 267267 |
12/08/2015 | 1,320.00p | 1,320.00p | 1,261.00p | 1,264.00p | 3944 |
11/08/2015 | 1,290.00p | 1,304.30p | 1,278.00p | 1,282.00p | 2227 |
10/08/2015 | 1,325.00p | 1,325.00p | 1,277.20p | 1,298.00p | 4460 |
07/08/2015 | 1,330.00p | 1,330.00p | 1,291.00p | 1,314.00p | 6378 |
06/08/2015 | 1,330.00p | 1,340.00p | 1,320.00p | 1,337.00p | 8304 |
05/08/2015 | 1,345.00p | 1,350.00p | 1,330.00p | 1,349.00p | 3202 |
04/08/2015 | 1,313.00p | 1,344.00p | 1,313.00p | 1,330.00p | 9519 |
03/08/2015 | 1,225.00p | 1,349.00p | 1,205.00p | 1,349.00p | 118299 |
31/07/2015 | 1,199.00p | 1,225.00p | 1,199.00p | 1,224.00p | 15870 |
30/07/2015 | 1,200.00p | 1,200.00p | 1,170.00p | 1,199.00p | 21877 |
29/07/2015 | 1,185.00p | 1,200.00p | 1,165.00p | 1,185.00p | 76808 |
28/07/2015 | 1,157.29p | 1,157.29p | 1,144.00p | 1,147.50p | 995 |
27/07/2015 | 1,174.14p | 1,174.14p | 1,141.00p | 1,145.00p | 1560 |
24/07/2015 | 1,140.00p | 1,188.00p | 1,126.00p | 1,164.50p | 477 |
23/07/2015 | 1,165.00p | 1,165.00p | 1,165.00p | 1,165.00p | 26 |
22/07/2015 | 1,163.00p | 1,163.00p | 1,135.00p | 1,163.00p | 39957 |
21/07/2015 | 1,105.00p | 1,150.00p | 1,105.00p | 1,135.00p | 2191 |
20/07/2015 | 1,152.00p | 1,152.00p | 1,122.75p | 1,136.50p | 1721 |
17/07/2015 | 1,100.00p | 1,155.10p | 1,100.00p | 1,132.50p | 2775 |
16/07/2015 | 1,153.00p | 1,153.00p | 1,150.00p | 1,153.00p | 7484 |
15/07/2015 | 1,155.00p | 1,155.00p | 1,128.50p | 1,128.50p | 11276 |
14/07/2015 | 1,150.00p | 1,158.40p | 1,150.00p | 1,150.00p | 13414 |
13/07/2015 | 1,160.00p | 1,160.00p | 1,150.00p | 1,154.00p | 19255 |
10/07/2015 | 1,159.00p | 1,160.00p | 1,150.70p | 1,156.00p | 5526 |
09/07/2015 | 1,165.00p | 1,165.00p | 1,131.20p | 1,155.00p | 8548 |
08/07/2015 | 1,152.00p | 1,156.80p | 1,152.00p | 1,152.00p | 177 |
07/07/2015 | 1,165.00p | 1,165.00p | 1,156.00p | 1,156.00p | 3153 |
06/07/2015 | 1,125.00p | 1,165.00p | 1,118.50p | 1,163.00p | 3382 |
03/07/2015 | 1,155.00p | 1,155.00p | 1,130.00p | 1,140.00p | 6150 |
02/07/2015 | 1,145.00p | 1,153.43p | 1,132.00p | 1,138.50p | 3038 |
01/07/2015 | 1,100.00p | 1,126.75p | 1,074.00p | 1,117.00p | 4859 |
30/06/2015 | 1,072.00p | 1,095.95p | 1,072.00p | 1,072.00p | 1202 |
29/06/2015 | 1,070.00p | 1,100.00p | 1,070.00p | 1,085.00p | 5169 |
26/06/2015 | 1,114.40p | 1,115.00p | 1,082.19p | 1,097.50p | 978 |
25/06/2015 | 1,077.00p | 1,114.66p | 1,077.00p | 1,109.00p | 761 |
24/06/2015 | 1,130.00p | 1,130.00p | 1,070.00p | 1,098.00p | 8948 |
23/06/2015 | 1,135.00p | 1,135.00p | 1,075.00p | 1,129.00p | 1185 |
22/06/2015 | 1,105.00p | 1,120.00p | 1,075.00p | 1,089.00p | 2229 |
19/06/2015 | 1,115.00p | 1,120.00p | 1,080.00p | 1,080.00p | 61527 |
18/06/2015 | 1,080.00p | 1,107.00p | 1,052.69p | 1,107.00p | 266197 |
17/06/2015 | 1,085.00p | 1,085.00p | 1,058.00p | 1,077.00p | 8782 |
16/06/2015 | 1,100.00p | 1,100.00p | 1,076.00p | 1,077.00p | 4108 |
15/06/2015 | 1,100.00p | 1,100.00p | 1,053.00p | 1,053.00p | 1257 |
12/06/2015 | 1,052.00p | 1,090.00p | 1,052.00p | 1,062.00p | 3556 |
11/06/2015 | 1,062.00p | 1,080.00p | 1,056.70p | 1,062.00p | 202918 |
10/06/2015 | 1,060.00p | 1,082.50p | 1,045.00p | 1,046.00p | 382480 |
09/06/2015 | 1,100.00p | 1,100.00p | 1,074.28p | 1,082.00p | 815 |
08/06/2015 | 1,098.00p | 1,098.00p | 1,079.75p | 1,098.00p | 2127 |
05/06/2015 | 1,085.00p | 1,085.00p | 1,070.00p | 1,081.00p | 4622 |
04/06/2015 | 1,090.00p | 1,092.50p | 1,065.00p | 1,067.00p | 5464 |
03/06/2015 | 1,076.00p | 1,099.00p | 1,070.00p | 1,070.00p | 28082 |
02/06/2015 | 1,070.00p | 1,100.00p | 1,070.00p | 1,073.00p | 22885 |
01/06/2015 | 1,125.00p | 1,125.00p | 1,071.00p | 1,073.00p | 3831 |
29/05/2015 | 1,093.00p | 1,107.50p | 1,080.00p | 1,093.00p | 2523 |
28/05/2015 | 1,095.00p | 1,113.30p | 1,090.73p | 1,107.50p | 4904 |
27/05/2015 | 1,123.80p | 1,129.00p | 1,090.00p | 1,103.00p | 2079 |
26/05/2015 | 1,140.00p | 1,140.00p | 1,087.00p | 1,129.00p | 7731 |
22/05/2015 | 1,099.58p | 1,120.00p | 1,090.44p | 1,120.00p | 4867 |
21/05/2015 | 1,140.00p | 1,140.00p | 1,087.00p | 1,117.00p | 24089 |
20/05/2015 | 1,140.00p | 1,140.00p | 1,110.00p | 1,138.00p | 7581 |
19/05/2015 | 1,110.00p | 1,145.60p | 1,109.00p | 1,109.00p | 2535 |
18/05/2015 | 1,125.00p | 1,150.00p | 1,111.00p | 1,150.00p | 1838 |
15/05/2015 | 1,120.00p | 1,122.00p | 1,089.66p | 1,111.00p | 36892 |
14/05/2015 | 1,016.00p | 1,100.00p | 1,016.00p | 1,089.50p | 9535 |
13/05/2015 | 1,048.00p | 1,049.50p | 1,031.50p | 1,048.00p | 1572 |
12/05/2015 | 1,050.00p | 1,050.00p | 1,021.25p | 1,038.00p | 7440 |
11/05/2015 | 1,057.00p | 1,057.00p | 970.80p | 1,036.00p | 34453 |
08/05/2015 | 1,049.00p | 1,070.00p | 1,020.00p | 1,027.00p | 7927 |
07/05/2015 | 1,020.00p | 1,041.25p | 1,020.00p | 1,020.00p | 1671 |
06/05/2015 | 1,015.00p | 1,070.00p | 1,015.00p | 1,045.00p | 7013 |
05/05/2015 | 1,074.00p | 1,074.00p | 999.07p | 1,040.00p | 15057 |
01/05/2015 | 1,090.00p | 1,113.75p | 1,075.00p | 1,077.00p | 11367 |
30/04/2015 | 1,100.00p | 1,114.00p | 1,090.00p | 1,092.00p | 95482 |
29/04/2015 | 1,128.00p | 1,129.00p | 1,105.00p | 1,113.00p | 8833 |
28/04/2015 | 1,150.00p | 1,150.00p | 1,113.75p | 1,126.00p | 6530 |
27/04/2015 | 1,125.00p | 1,157.03p | 1,125.00p | 1,128.00p | 9720 |
24/04/2015 | 1,100.00p | 1,160.00p | 1,096.25p | 1,135.00p | 11257 |
23/04/2015 | 1,100.00p | 1,100.00p | 1,085.00p | 1,095.00p | 3822 |
22/04/2015 | 1,080.00p | 1,092.00p | 1,066.75p | 1,090.00p | 12427 |
21/04/2015 | 1,026.00p | 1,065.00p | 1,026.00p | 1,060.00p | 9046 |
20/04/2015 | 1,055.00p | 1,070.00p | 1,048.50p | 1,060.00p | 2640 |
17/04/2015 | 1,025.00p | 1,052.00p | 1,025.00p | 1,051.00p | 1826 |
16/04/2015 | 1,080.00p | 1,080.00p | 1,050.00p | 1,056.00p | 4352 |
15/04/2015 | 1,079.00p | 1,079.00p | 1,047.72p | 1,079.00p | 682 |
14/04/2015 | 1,027.00p | 1,075.00p | 1,027.00p | 1,073.00p | 14931 |
13/04/2015 | 1,055.00p | 1,069.00p | 1,030.00p | 1,032.00p | 3205 |
10/04/2015 | 1,069.00p | 1,080.00p | 1,031.00p | 1,068.00p | 17446 |
09/04/2015 | 1,049.00p | 1,060.00p | 1,031.00p | 1,055.00p | 268941 |
08/04/2015 | 1,050.00p | 1,050.00p | 1,021.62p | 1,048.00p | 1380 |
07/04/2015 | 1,047.00p | 1,047.00p | 1,010.88p | 1,045.00p | 7680 |
02/04/2015 | 1,061.00p | 1,061.00p | 1,021.00p | 1,038.00p | 136657 |
01/04/2015 | 1,065.00p | 1,065.00p | 1,022.00p | 1,065.00p | 2250 |
31/03/2015 | 1,001.00p | 1,045.00p | 1,001.00p | 1,030.00p | 58567 |
30/03/2015 | 1,049.00p | 1,049.00p | 1,003.27p | 1,045.00p | 5850 |
27/03/2015 | 1,027.00p | 1,043.06p | 1,026.00p | 1,026.00p | 3519 |
26/03/2015 | 1,030.00p | 1,060.00p | 1,020.00p | 1,022.00p | 10698 |
25/03/2015 | 1,059.00p | 1,070.00p | 1,041.98p | 1,061.00p | 25726 |
24/03/2015 | 1,059.00p | 1,060.00p | 1,032.00p | 1,058.00p | 12594 |
23/03/2015 | 1,049.00p | 1,070.00p | 1,040.50p | 1,060.00p | 11685 |
20/03/2015 | 1,031.00p | 1,090.00p | 1,031.00p | 1,050.00p | 28430 |
19/03/2015 | 1,020.00p | 1,070.00p | 1,020.00p | 1,068.00p | 37148 |
18/03/2015 | 1,029.00p | 1,035.00p | 1,011.00p | 1,019.00p | 22658 |
17/03/2015 | 1,029.00p | 1,030.00p | 1,001.00p | 1,023.00p | 37028 |
16/03/2015 | 1,000.00p | 1,030.00p | 1,000.00p | 1,020.00p | 24537 |
13/03/2015 | 995.00p | 1,025.00p | 995.00p | 1,002.00p | 105313 |
12/03/2015 | 990.50p | 1,004.25p | 990.00p | 991.00p | 16884 |
11/03/2015 | 1,023.00p | 1,023.00p | 992.50p | 1,000.00p | 1636 |
10/03/2015 | 990.00p | 1,008.00p | 990.00p | 1,000.00p | 12525 |
09/03/2015 | 1,009.00p | 1,011.14p | 990.00p | 1,010.00p | 158214 |
06/03/2015 | 1,010.00p | 1,016.87p | 985.00p | 1,001.00p | 88772 |
05/03/2015 | 1,003.00p | 1,014.90p | 970.00p | 997.00p | 107780 |
04/03/2015 | 1,005.00p | 1,020.00p | 972.44p | 1,001.75p | 138915 |
03/03/2015 | 945.00p | 1,000.00p | 942.00p | 985.00p | 72947 |
02/03/2015 | 930.50p | 948.00p | 922.70p | 942.00p | 14060 |
27/02/2015 | 900.00p | 929.50p | 900.00p | 929.00p | 27974 |
26/02/2015 | 890.50p | 895.00p | 890.50p | 893.00p | 417 |
25/02/2015 | 889.50p | 890.00p | 873.18p | 889.00p | 2967 |
24/02/2015 | 870.00p | 904.00p | 865.00p | 889.00p | 3850 |
23/02/2015 | 871.00p | 889.50p | 870.00p | 883.50p | 4039 |
20/02/2015 | 884.80p | 884.80p | 880.00p | 880.00p | 45 |
19/02/2015 | 888.50p | 889.00p | 870.50p | 889.00p | 1953 |
18/02/2015 | 876.24p | 880.00p | 876.24p | 880.00p | 200 |
17/02/2015 | 880.50p | 887.63p | 880.00p | 880.00p | 2624 |
16/02/2015 | 870.00p | 904.00p | 870.00p | 904.00p | 10513 |
13/02/2015 | 897.50p | 899.00p | 880.00p | 899.00p | 49241 |
12/02/2015 | 897.50p | 897.50p | 876.00p | 897.00p | 8256 |
11/02/2015 | 872.50p | 887.00p | 860.50p | 876.00p | 3766 |
10/02/2015 | 880.00p | 880.00p | 871.00p | 871.00p | 2258 |
09/02/2015 | 870.00p | 879.50p | 860.00p | 879.00p | 4402 |
06/02/2015 | 885.00p | 885.00p | 860.00p | 864.50p | 2151 |
05/02/2015 | 880.00p | 884.88p | 876.50p | 884.00p | 2582 |
04/02/2015 | 885.00p | 885.00p | 873.70p | 884.00p | 3656 |
03/02/2015 | 856.00p | 892.50p | 851.00p | 856.00p | 66120 |
02/02/2015 | 881.00p | 892.00p | 880.70p | 884.25p | 2352 |
30/01/2015 | 881.00p | 884.86p | 874.00p | 881.00p | 359 |
29/01/2015 | 860.00p | 883.00p | 860.00p | 883.00p | 36470 |
28/01/2015 | 868.50p | 883.76p | 864.50p | 875.00p | 11951 |
27/01/2015 | 862.50p | 863.00p | 840.00p | 863.00p | 267407 |
26/01/2015 | 860.00p | 867.00p | 859.00p | 859.00p | 5973 |
23/01/2015 | 859.00p | 859.50p | 838.41p | 859.00p | 9888 |
22/01/2015 | 853.50p | 854.00p | 845.00p | 851.00p | 1867 |
21/01/2015 | 853.00p | 853.00p | 842.00p | 842.00p | 2268 |
20/01/2015 | 854.00p | 854.00p | 838.13p | 854.00p | 2222 |
19/01/2015 | 859.00p | 859.00p | 830.50p | 850.00p | 2268 |
16/01/2015 | 841.00p | 854.50p | 841.00p | 841.00p | 2381 |
15/01/2015 | 830.50p | 859.50p | 830.50p | 840.00p | 13922 |
14/01/2015 | 823.76p | 830.00p | 820.50p | 820.50p | 4469 |
13/01/2015 | 830.00p | 830.00p | 805.00p | 830.00p | 2724 |
12/01/2015 | 804.50p | 817.88p | 804.50p | 805.50p | 5816 |
09/01/2015 | 803.50p | 808.00p | 803.50p | 804.00p | 3572 |
08/01/2015 | 803.50p | 818.12p | 799.64p | 804.50p | 4340 |
07/01/2015 | 795.50p | 808.50p | 795.50p | 801.00p | 49899 |
06/01/2015 | 815.00p | 815.00p | 804.00p | 814.75p | 2524 |
05/01/2015 | 801.00p | 815.00p | 796.62p | 815.00p | 54322 |
02/01/2015 | 805.00p | 810.00p | 805.00p | 808.00p | 2639 |
31/12/2014 | 801.00p | 805.00p | 801.00p | 805.00p | 1224 |
30/12/2014 | 799.50p | 805.00p | 793.40p | 800.00p | 1688 |
29/12/2014 | 780.00p | 799.50p | 780.00p | 789.75p | 6332 |
24/12/2014 | 785.50p | 799.50p | 775.00p | 795.00p | 26493 |
23/12/2014 | 795.00p | 795.00p | 785.00p | 788.00p | 4173 |
22/12/2014 | 790.00p | 797.50p | 782.00p | 782.00p | 6297 |
19/12/2014 | 800.50p | 826.76p | 782.00p | 782.00p | 14789 |
18/12/2014 | 802.00p | 814.83p | 800.00p | 800.00p | 1851 |
17/12/2014 | 800.00p | 830.00p | 800.00p | 824.00p | 2526 |
16/12/2014 | 800.00p | 810.00p | 800.00p | 800.00p | 3004 |
15/12/2014 | 821.50p | 825.00p | 800.00p | 800.00p | 8474 |
12/12/2014 | 826.50p | 840.50p | 826.50p | 830.00p | 99438 |
11/12/2014 | 832.00p | 847.79p | 832.00p | 840.75p | 19892 |
10/12/2014 | 850.00p | 850.00p | 835.50p | 840.00p | 29991 |
09/12/2014 | 847.00p | 847.00p | 837.50p | 845.00p | 107313 |
08/12/2014 | 840.00p | 840.00p | 830.00p | 835.75p | 1020 |
05/12/2014 | 840.00p | 840.00p | 832.00p | 839.00p | 14041 |
04/12/2014 | 835.00p | 835.00p | 832.50p | 835.00p | 714 |
03/12/2014 | 832.00p | 839.50p | 831.50p | 832.00p | 55391 |
02/12/2014 | 825.50p | 845.00p | 825.50p | 845.00p | 7011 |
01/12/2014 | 830.00p | 830.00p | 821.50p | 829.50p | 200208 |
28/11/2014 | 804.00p | 829.50p | 796.00p | 829.00p | 23571 |
27/11/2014 | 797.08p | 798.75p | 795.00p | 798.75p | 1290 |
26/11/2014 | 799.50p | 801.00p | 795.00p | 795.00p | 7771 |
25/11/2014 | 800.00p | 800.00p | 780.50p | 792.25p | 2315 |
24/11/2014 | 795.00p | 800.00p | 780.00p | 780.00p | 5770 |
21/11/2014 | 790.00p | 790.00p | 775.67p | 780.00p | 6694 |
20/11/2014 | 794.00p | 794.00p | 794.00p | 794.00p | 33 |
19/11/2014 | 780.50p | 794.50p | 780.50p | 781.50p | 127 |
18/11/2014 | 781.00p | 790.75p | 780.00p | 780.00p | 373 |
*Close Price adjusted for both dividends and splits