Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/09/2015 | 940.00p | 956.00p | 940.00p | 950.50p | 158361 |
22/09/2015 | 951.00p | 962.50p | 951.00p | 955.00p | 46386 |
21/09/2015 | 980.00p | 980.00p | 944.50p | 956.50p | 51947 |
18/09/2015 | 993.00p | 1,009.20p | 964.50p | 964.50p | 534418 |
17/09/2015 | 1,000.00p | 1,014.00p | 993.00p | 993.00p | 56909 |
16/09/2015 | 1,050.00p | 1,065.54p | 1,000.00p | 1,000.00p | 51344 |
15/09/2015 | 1,110.00p | 1,111.15p | 1,061.00p | 1,061.00p | 348887 |
14/09/2015 | 1,080.00p | 1,097.00p | 1,080.00p | 1,097.00p | 128853 |
11/09/2015 | 1,085.00p | 1,111.00p | 1,085.00p | 1,099.00p | 58751 |
10/09/2015 | 1,080.00p | 1,100.00p | 1,080.00p | 1,097.00p | 80910 |
09/09/2015 | 1,110.00p | 1,110.00p | 1,080.00p | 1,090.00p | 83654 |
08/09/2015 | 1,080.00p | 1,097.00p | 1,078.00p | 1,080.00p | 71071 |
07/09/2015 | 1,076.00p | 1,094.00p | 1,076.00p | 1,080.00p | 78396 |
04/09/2015 | 1,070.00p | 1,090.00p | 1,070.00p | 1,080.00p | 85964 |
03/09/2015 | 1,070.00p | 1,080.00p | 1,058.25p | 1,076.00p | 154364 |
02/09/2015 | 1,040.00p | 1,078.00p | 1,040.00p | 1,074.00p | 75819 |
01/09/2015 | 1,025.00p | 1,062.18p | 1,025.00p | 1,052.00p | 36480 |
28/08/2015 | 1,033.00p | 1,060.00p | 1,033.00p | 1,045.00p | 26711 |
27/08/2015 | 1,010.00p | 1,050.98p | 994.84p | 1,033.00p | 69013 |
26/08/2015 | 970.00p | 1,036.00p | 960.00p | 1,035.00p | 53118 |
25/08/2015 | 975.00p | 997.00p | 958.50p | 970.50p | 422996 |
24/08/2015 | 1,060.00p | 1,061.00p | 999.50p | 1,011.00p | 49619 |
21/08/2015 | 1,124.00p | 1,124.00p | 1,070.00p | 1,075.00p | 46834 |
20/08/2015 | 1,095.00p | 1,119.00p | 1,086.00p | 1,104.00p | 43280 |
19/08/2015 | 1,125.00p | 1,125.00p | 1,095.00p | 1,110.00p | 52695 |
18/08/2015 | 1,135.00p | 1,140.00p | 1,107.00p | 1,129.00p | 15407 |
17/08/2015 | 1,134.00p | 1,139.00p | 1,095.00p | 1,109.00p | 12233 |
14/08/2015 | 1,119.00p | 1,133.25p | 1,114.00p | 1,131.00p | 23986 |
13/08/2015 | 1,140.00p | 1,140.00p | 1,115.00p | 1,121.00p | 5433 |
12/08/2015 | 1,150.00p | 1,150.00p | 1,117.00p | 1,117.00p | 47371 |
11/08/2015 | 1,153.00p | 1,153.00p | 1,130.00p | 1,138.00p | 14923 |
10/08/2015 | 1,130.00p | 1,136.00p | 1,116.00p | 1,130.00p | 13767 |
07/08/2015 | 1,121.00p | 1,142.00p | 1,121.00p | 1,137.00p | 117408 |
06/08/2015 | 1,115.00p | 1,138.00p | 1,113.00p | 1,121.00p | 16626 |
05/08/2015 | 1,122.00p | 1,145.00p | 1,112.00p | 1,135.00p | 65552 |
04/08/2015 | 1,120.00p | 1,123.00p | 1,105.00p | 1,110.00p | 16212 |
03/08/2015 | 1,080.00p | 1,120.00p | 1,080.00p | 1,114.00p | 44113 |
31/07/2015 | 1,100.00p | 1,117.00p | 1,060.00p | 1,114.00p | 43138 |
30/07/2015 | 1,145.00p | 1,145.00p | 1,075.00p | 1,093.00p | 29584 |
29/07/2015 | 1,170.00p | 1,170.00p | 1,111.73p | 1,125.00p | 22118 |
28/07/2015 | 1,152.00p | 1,162.00p | 1,147.00p | 1,154.00p | 20267 |
27/07/2015 | 1,185.00p | 1,205.00p | 1,150.00p | 1,151.00p | 16584 |
24/07/2015 | 1,220.00p | 1,224.00p | 1,189.64p | 1,191.00p | 45940 |
23/07/2015 | 1,220.00p | 1,239.00p | 1,220.00p | 1,223.00p | 12880 |
22/07/2015 | 1,250.00p | 1,250.00p | 1,228.00p | 1,240.00p | 5954 |
21/07/2015 | 1,270.00p | 1,270.00p | 1,236.00p | 1,236.00p | 29947 |
20/07/2015 | 1,260.00p | 1,279.36p | 1,260.00p | 1,262.00p | 23330 |
17/07/2015 | 1,290.00p | 1,290.00p | 1,265.00p | 1,270.00p | 22462 |
16/07/2015 | 1,295.00p | 1,295.00p | 1,260.00p | 1,266.00p | 53922 |
15/07/2015 | 1,300.00p | 1,300.00p | 1,266.00p | 1,268.00p | 35375 |
14/07/2015 | 1,303.00p | 1,303.00p | 1,271.00p | 1,285.00p | 15744 |
13/07/2015 | 1,320.00p | 1,320.00p | 1,290.00p | 1,296.00p | 46340 |
10/07/2015 | 1,284.00p | 1,319.00p | 1,271.04p | 1,294.00p | 81991 |
09/07/2015 | 1,285.00p | 1,295.00p | 1,282.00p | 1,284.00p | 69969 |
08/07/2015 | 1,315.00p | 1,315.00p | 1,280.00p | 1,285.00p | 18636 |
07/07/2015 | 1,338.00p | 1,338.00p | 1,309.38p | 1,313.00p | 37685 |
06/07/2015 | 1,330.00p | 1,354.00p | 1,330.00p | 1,330.00p | 19965 |
03/07/2015 | 1,349.00p | 1,360.00p | 1,340.00p | 1,355.00p | 20765 |
02/07/2015 | 1,350.00p | 1,357.84p | 1,345.00p | 1,355.00p | 8802 |
01/07/2015 | 1,350.00p | 1,360.00p | 1,346.00p | 1,354.00p | 14739 |
30/06/2015 | 1,335.00p | 1,360.00p | 1,335.00p | 1,354.00p | 30873 |
29/06/2015 | 1,345.00p | 1,355.22p | 1,317.00p | 1,350.00p | 13428 |
26/06/2015 | 1,360.00p | 1,378.00p | 1,350.00p | 1,361.00p | 17618 |
25/06/2015 | 1,389.00p | 1,395.00p | 1,355.00p | 1,374.00p | 44506 |
24/06/2015 | 1,400.00p | 1,400.00p | 1,368.40p | 1,392.00p | 24772 |
23/06/2015 | 1,375.00p | 1,400.00p | 1,375.00p | 1,399.00p | 13548 |
22/06/2015 | 1,355.00p | 1,385.00p | 1,355.00p | 1,385.00p | 26685 |
19/06/2015 | 1,347.00p | 1,369.00p | 1,340.00p | 1,366.00p | 48289 |
18/06/2015 | 1,340.00p | 1,370.00p | 1,340.00p | 1,353.00p | 23985 |
17/06/2015 | 1,320.00p | 1,360.00p | 1,320.00p | 1,360.00p | 15431 |
16/06/2015 | 1,310.00p | 1,329.00p | 1,310.00p | 1,326.00p | 45273 |
15/06/2015 | 1,370.00p | 1,370.00p | 1,324.00p | 1,324.00p | 41739 |
12/06/2015 | 1,330.00p | 1,367.00p | 1,330.00p | 1,365.00p | 27350 |
11/06/2015 | 1,349.00p | 1,366.00p | 1,339.00p | 1,362.00p | 13974 |
10/06/2015 | 1,340.00p | 1,350.00p | 1,326.00p | 1,340.00p | 261484 |
09/06/2015 | 1,340.00p | 1,340.00p | 1,316.00p | 1,335.00p | 18391 |
08/06/2015 | 1,335.00p | 1,339.00p | 1,320.00p | 1,332.00p | 22842 |
05/06/2015 | 1,300.00p | 1,335.00p | 1,300.00p | 1,335.00p | 22080 |
04/06/2015 | 1,300.00p | 1,324.00p | 1,300.00p | 1,308.00p | 9145 |
03/06/2015 | 1,330.00p | 1,336.00p | 1,300.00p | 1,304.00p | 41861 |
02/06/2015 | 1,345.00p | 1,349.00p | 1,304.00p | 1,319.00p | 13819 |
01/06/2015 | 1,321.00p | 1,341.00p | 1,316.00p | 1,316.00p | 15808 |
29/05/2015 | 1,319.00p | 1,338.00p | 1,318.17p | 1,331.00p | 15392 |
28/05/2015 | 1,326.00p | 1,338.00p | 1,326.00p | 1,331.00p | 36456 |
27/05/2015 | 1,305.00p | 1,325.00p | 1,300.00p | 1,322.00p | 6321 |
26/05/2015 | 1,329.00p | 1,329.00p | 1,295.00p | 1,296.00p | 114809 |
22/05/2015 | 1,324.00p | 1,328.00p | 1,310.00p | 1,317.00p | 5311 |
21/05/2015 | 1,321.00p | 1,331.00p | 1,312.60p | 1,313.00p | 11272 |
20/05/2015 | 1,310.00p | 1,347.00p | 1,309.00p | 1,323.00p | 94126 |
19/05/2015 | 1,320.00p | 1,348.00p | 1,320.00p | 1,337.00p | 23917 |
18/05/2015 | 1,320.00p | 1,347.00p | 1,320.00p | 1,344.00p | 7060 |
15/05/2015 | 1,360.00p | 1,360.00p | 1,328.15p | 1,348.00p | 288063 |
14/05/2015 | 1,324.00p | 1,360.00p | 1,308.48p | 1,357.00p | 36831 |
13/05/2015 | 1,283.00p | 1,326.00p | 1,268.48p | 1,325.00p | 28422 |
12/05/2015 | 1,262.00p | 1,294.00p | 1,262.00p | 1,287.00p | 20352 |
11/05/2015 | 1,240.00p | 1,296.00p | 1,240.00p | 1,295.00p | 36615 |
08/05/2015 | 1,210.00p | 1,274.00p | 1,208.53p | 1,261.00p | 151666 |
07/05/2015 | 1,185.00p | 1,205.00p | 1,185.00p | 1,205.00p | 18098 |
06/05/2015 | 1,175.00p | 1,204.60p | 1,170.00p | 1,186.00p | 36714 |
05/05/2015 | 1,175.00p | 1,185.00p | 1,162.00p | 1,179.00p | 51013 |
01/05/2015 | 1,166.00p | 1,187.00p | 1,150.00p | 1,168.00p | 54092 |
30/04/2015 | 1,280.00p | 1,280.00p | 1,156.00p | 1,156.00p | 145569 |
29/04/2015 | 1,320.00p | 1,341.00p | 1,303.00p | 1,303.00p | 36359 |
28/04/2015 | 1,354.00p | 1,355.00p | 1,325.00p | 1,335.00p | 18794 |
27/04/2015 | 1,321.00p | 1,360.00p | 1,321.00p | 1,358.00p | 21777 |
24/04/2015 | 1,355.00p | 1,356.00p | 1,318.00p | 1,344.00p | 13679 |
23/04/2015 | 1,320.00p | 1,346.48p | 1,320.00p | 1,324.00p | 28571 |
22/04/2015 | 1,295.00p | 1,348.00p | 1,295.00p | 1,346.00p | 28985 |
21/04/2015 | 1,310.00p | 1,324.00p | 1,302.00p | 1,303.00p | 25104 |
20/04/2015 | 1,310.00p | 1,335.00p | 1,310.00p | 1,323.00p | 12215 |
17/04/2015 | 1,290.00p | 1,336.00p | 1,290.00p | 1,320.00p | 25744 |
16/04/2015 | 1,285.00p | 1,325.00p | 1,285.00p | 1,315.00p | 17419 |
15/04/2015 | 1,287.00p | 1,324.00p | 1,285.00p | 1,310.00p | 23303 |
14/04/2015 | 1,292.00p | 1,325.00p | 1,292.00p | 1,323.00p | 24110 |
13/04/2015 | 1,303.00p | 1,327.00p | 1,285.00p | 1,305.00p | 17629 |
10/04/2015 | 1,325.00p | 1,340.00p | 1,297.30p | 1,327.00p | 17035 |
09/04/2015 | 1,300.00p | 1,318.00p | 1,291.00p | 1,309.00p | 44006 |
08/04/2015 | 1,320.00p | 1,348.00p | 1,315.00p | 1,317.00p | 27926 |
07/04/2015 | 1,279.00p | 1,319.00p | 1,276.80p | 1,311.00p | 83286 |
02/04/2015 | 1,320.00p | 1,320.00p | 1,272.34p | 1,278.00p | 29752 |
01/04/2015 | 1,314.00p | 1,316.00p | 1,282.00p | 1,282.00p | 28600 |
31/03/2015 | 1,370.00p | 1,370.00p | 1,309.00p | 1,309.00p | 40929 |
30/03/2015 | 1,348.00p | 1,351.00p | 1,331.00p | 1,347.00p | 10281 |
27/03/2015 | 1,370.00p | 1,370.00p | 1,342.15p | 1,347.00p | 19020 |
26/03/2015 | 1,380.00p | 1,380.00p | 1,335.63p | 1,343.00p | 15786 |
25/03/2015 | 1,384.00p | 1,384.00p | 1,357.07p | 1,370.00p | 26607 |
24/03/2015 | 1,384.00p | 1,394.00p | 1,376.00p | 1,376.00p | 23073 |
23/03/2015 | 1,425.00p | 1,425.00p | 1,371.00p | 1,371.00p | 26351 |
20/03/2015 | 1,440.00p | 1,442.00p | 1,400.00p | 1,401.00p | 59524 |
19/03/2015 | 1,440.00p | 1,440.00p | 1,423.00p | 1,423.00p | 75278 |
18/03/2015 | 1,405.00p | 1,438.00p | 1,400.00p | 1,436.00p | 43374 |
17/03/2015 | 1,413.00p | 1,413.00p | 1,379.85p | 1,400.00p | 31014 |
16/03/2015 | 1,407.00p | 1,413.00p | 1,379.00p | 1,386.00p | 83722 |
13/03/2015 | 1,400.00p | 1,406.00p | 1,377.00p | 1,400.00p | 222868 |
12/03/2015 | 1,378.00p | 1,395.00p | 1,358.00p | 1,390.00p | 40609 |
11/03/2015 | 1,342.00p | 1,370.00p | 1,341.00p | 1,368.00p | 79625 |
10/03/2015 | 1,320.00p | 1,374.00p | 1,303.00p | 1,374.00p | 84006 |
09/03/2015 | 1,275.00p | 1,319.00p | 1,248.00p | 1,310.00p | 84551 |
06/03/2015 | 1,297.00p | 1,312.00p | 1,294.00p | 1,297.00p | 22978 |
05/03/2015 | 1,270.00p | 1,311.00p | 1,270.00p | 1,310.00p | 23809 |
04/03/2015 | 1,250.00p | 1,300.00p | 1,238.00p | 1,285.00p | 56193 |
03/03/2015 | 1,161.00p | 1,250.00p | 1,161.00p | 1,250.00p | 158132 |
02/03/2015 | 1,162.00p | 1,189.00p | 1,146.00p | 1,160.00p | 10307 |
27/02/2015 | 1,200.00p | 1,200.00p | 1,162.16p | 1,174.00p | 15153 |
26/02/2015 | 1,200.00p | 1,200.00p | 1,179.00p | 1,186.00p | 18867 |
25/02/2015 | 1,185.00p | 1,194.00p | 1,160.00p | 1,181.00p | 127723 |
24/02/2015 | 1,183.00p | 1,184.00p | 1,160.00p | 1,169.00p | 66752 |
23/02/2015 | 1,190.00p | 1,197.16p | 1,163.00p | 1,177.00p | 15511 |
20/02/2015 | 1,160.00p | 1,204.00p | 1,160.00p | 1,196.00p | 17549 |
19/02/2015 | 1,185.00p | 1,185.00p | 1,148.00p | 1,181.00p | 111476 |
18/02/2015 | 1,185.00p | 1,185.00p | 1,164.29p | 1,170.00p | 35852 |
17/02/2015 | 1,185.00p | 1,185.00p | 1,160.00p | 1,177.00p | 17910 |
16/02/2015 | 1,180.00p | 1,180.00p | 1,147.59p | 1,160.00p | 24347 |
13/02/2015 | 1,154.00p | 1,181.00p | 1,146.00p | 1,150.00p | 49298 |
12/02/2015 | 1,145.00p | 1,172.00p | 1,145.00p | 1,169.00p | 9683 |
11/02/2015 | 1,136.00p | 1,170.00p | 1,136.00p | 1,170.00p | 15106 |
10/02/2015 | 1,160.00p | 1,164.50p | 1,125.00p | 1,152.00p | 22051 |
09/02/2015 | 1,130.00p | 1,155.00p | 1,123.00p | 1,137.00p | 11012 |
06/02/2015 | 1,145.00p | 1,157.00p | 1,137.00p | 1,152.00p | 21675 |
05/02/2015 | 1,128.00p | 1,145.00p | 1,119.00p | 1,145.00p | 6381 |
04/02/2015 | 1,130.00p | 1,133.00p | 1,104.00p | 1,128.00p | 13344 |
03/02/2015 | 1,090.00p | 1,128.00p | 1,089.49p | 1,126.00p | 159818 |
02/02/2015 | 1,133.00p | 1,133.00p | 1,080.00p | 1,097.00p | 21690 |
30/01/2015 | 1,102.00p | 1,125.00p | 1,097.91p | 1,100.00p | 158480 |
29/01/2015 | 1,120.00p | 1,146.68p | 1,100.00p | 1,107.00p | 81660 |
28/01/2015 | 1,175.00p | 1,175.00p | 1,136.00p | 1,148.00p | 3464 |
27/01/2015 | 1,175.00p | 1,175.00p | 1,142.00p | 1,142.00p | 32651 |
26/01/2015 | 1,110.00p | 1,180.00p | 1,110.00p | 1,143.00p | 36093 |
23/01/2015 | 1,125.00p | 1,138.00p | 1,113.00p | 1,137.00p | 32181 |
22/01/2015 | 1,080.00p | 1,124.00p | 1,064.76p | 1,118.00p | 218471 |
21/01/2015 | 1,065.00p | 1,077.00p | 1,055.00p | 1,068.00p | 11934 |
20/01/2015 | 1,045.00p | 1,065.00p | 1,017.96p | 1,065.00p | 211983 |
19/01/2015 | 1,065.00p | 1,065.00p | 1,035.00p | 1,038.00p | 48973 |
16/01/2015 | 1,065.00p | 1,065.00p | 1,037.00p | 1,060.00p | 118565 |
15/01/2015 | 1,100.00p | 1,100.00p | 1,032.00p | 1,041.00p | 62393 |
14/01/2015 | 1,090.00p | 1,090.00p | 1,062.93p | 1,066.00p | 31867 |
13/01/2015 | 1,083.00p | 1,104.84p | 1,063.00p | 1,077.00p | 100231 |
12/01/2015 | 1,140.00p | 1,140.00p | 1,096.08p | 1,108.00p | 31208 |
09/01/2015 | 1,145.00p | 1,145.00p | 1,122.00p | 1,128.00p | 15210 |
08/01/2015 | 1,150.00p | 1,150.00p | 1,130.00p | 1,140.00p | 20881 |
07/01/2015 | 1,152.00p | 1,152.00p | 1,123.68p | 1,140.00p | 28317 |
06/01/2015 | 1,160.00p | 1,165.00p | 1,142.00p | 1,149.00p | 37269 |
05/01/2015 | 1,176.00p | 1,192.00p | 1,162.00p | 1,162.00p | 15024 |
02/01/2015 | 1,165.00p | 1,197.57p | 1,165.00p | 1,180.00p | 13223 |
31/12/2014 | 1,160.00p | 1,200.00p | 1,160.00p | 1,199.00p | 4932 |
30/12/2014 | 1,183.00p | 1,196.00p | 1,162.00p | 1,178.00p | 19939 |
29/12/2014 | 1,175.00p | 1,190.00p | 1,159.20p | 1,182.00p | 74078 |
24/12/2014 | 1,175.00p | 1,175.00p | 1,150.00p | 1,175.00p | 12513 |
23/12/2014 | 1,175.00p | 1,175.00p | 1,150.00p | 1,159.00p | 33685 |
22/12/2014 | 1,184.00p | 1,194.00p | 1,167.00p | 1,173.00p | 49311 |
19/12/2014 | 1,160.00p | 1,189.76p | 1,140.00p | 1,181.00p | 90586 |
18/12/2014 | 1,115.00p | 1,154.00p | 1,115.00p | 1,143.00p | 779437 |
17/12/2014 | 1,139.00p | 1,140.00p | 1,121.00p | 1,140.00p | 29223 |
16/12/2014 | 1,110.00p | 1,141.81p | 1,110.00p | 1,136.00p | 48045 |
15/12/2014 | 1,125.00p | 1,154.96p | 1,123.69p | 1,125.00p | 22682 |
12/12/2014 | 1,125.00p | 1,155.00p | 1,125.00p | 1,140.00p | 102387 |
11/12/2014 | 1,150.00p | 1,155.00p | 1,140.00p | 1,154.00p | 23798 |
10/12/2014 | 1,120.00p | 1,158.00p | 1,120.00p | 1,151.00p | 32834 |
09/12/2014 | 1,145.00p | 1,154.44p | 1,125.00p | 1,141.00p | 32309 |
08/12/2014 | 1,095.00p | 1,142.00p | 1,095.00p | 1,139.00p | 34824 |
*Close Price adjusted for both dividends and splits