Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/06/2016 | 2,940.00p | 2,940.00p | 2,800.00p | 2,800.00p | 15451 |
15/06/2016 | 3,002.50p | 3,002.50p | 2,902.50p | 2,907.50p | 15513 |
14/06/2016 | 3,002.50p | 3,002.50p | 2,970.00p | 2,970.00p | 7565 |
13/06/2016 | 3,020.00p | 3,087.50p | 2,975.00p | 2,982.50p | 6182 |
10/06/2016 | 3,200.00p | 3,200.00p | 3,080.00p | 3,080.00p | 6402 |
09/06/2016 | 3,220.00p | 3,240.00p | 3,120.00p | 3,130.00p | 8148 |
08/06/2016 | 3,300.00p | 3,300.00p | 3,220.00p | 3,240.00p | 14194 |
07/06/2016 | 3,215.00p | 3,252.50p | 3,215.00p | 3,250.00p | 7033 |
06/06/2016 | 3,245.00p | 3,265.00p | 3,202.50p | 3,217.50p | 7393 |
03/06/2016 | 3,230.00p | 3,380.00p | 3,230.00p | 3,245.00p | 17445 |
02/06/2016 | 3,220.00p | 3,275.00p | 3,220.00p | 3,257.50p | 8586 |
01/06/2016 | 3,230.00p | 3,252.50p | 3,230.00p | 3,250.00p | 2864 |
31/05/2016 | 3,220.00p | 3,255.00p | 3,220.00p | 3,247.50p | 89537 |
27/05/2016 | 3,290.00p | 3,290.00p | 3,215.00p | 3,230.00p | 7190 |
26/05/2016 | 3,280.00p | 3,320.00p | 3,200.00p | 3,220.00p | 24113 |
25/05/2016 | 3,262.50p | 3,305.00p | 3,262.50p | 3,300.00p | 12309 |
24/05/2016 | 3,265.00p | 3,282.50p | 3,252.50p | 3,267.50p | 5620 |
23/05/2016 | 3,270.00p | 3,280.00p | 3,220.80p | 3,265.00p | 2587 |
20/05/2016 | 3,200.00p | 3,277.50p | 3,200.00p | 3,250.00p | 5184 |
19/05/2016 | 3,235.00p | 3,235.00p | 3,180.00p | 3,220.00p | 6430 |
18/05/2016 | 3,170.00p | 3,240.00p | 3,170.00p | 3,235.00p | 5974 |
17/05/2016 | 3,250.00p | 3,250.00p | 3,190.00p | 3,205.00p | 15834 |
16/05/2016 | 3,165.00p | 3,185.00p | 3,160.00p | 3,182.50p | 15307 |
13/05/2016 | 3,180.00p | 3,272.50p | 3,102.50p | 3,160.00p | 51917 |
12/05/2016 | 3,157.50p | 3,180.00p | 3,142.50p | 3,150.00p | 2885 |
11/05/2016 | 3,117.50p | 3,140.00p | 3,095.00p | 3,137.50p | 7484 |
10/05/2016 | 3,085.00p | 3,090.00p | 3,082.50p | 3,087.50p | 1819 |
09/05/2016 | 3,080.00p | 3,132.50p | 3,060.00p | 3,060.00p | 5918 |
06/05/2016 | 2,997.50p | 3,070.00p | 2,982.50p | 3,055.00p | 46735 |
05/05/2016 | 3,020.00p | 3,030.00p | 3,012.50p | 3,020.00p | 2626 |
04/05/2016 | 3,012.50p | 3,012.50p | 2,970.00p | 2,992.50p | 3555 |
03/05/2016 | 3,040.00p | 3,040.00p | 2,980.00p | 3,000.00p | 4577 |
29/04/2016 | 3,000.00p | 3,032.50p | 2,972.50p | 3,012.50p | 7697 |
28/04/2016 | 3,000.00p | 3,040.00p | 2,970.00p | 3,000.00p | 9442 |
27/04/2016 | 2,850.00p | 2,995.00p | 2,827.50p | 2,982.50p | 15937 |
26/04/2016 | 2,770.00p | 2,837.50p | 2,747.50p | 2,812.50p | 5514 |
25/04/2016 | 2,857.50p | 2,857.50p | 2,725.00p | 2,770.00p | 2268 |
22/04/2016 | 2,730.00p | 2,785.00p | 2,700.00p | 2,725.00p | 6474 |
21/04/2016 | 2,720.00p | 2,811.25p | 2,700.00p | 2,725.00p | 11257 |
20/04/2016 | 2,680.00p | 2,721.51p | 2,593.88p | 2,707.50p | 9499 |
19/04/2016 | 2,510.00p | 2,686.75p | 2,510.00p | 2,675.00p | 81776 |
18/04/2016 | 2,510.00p | 2,510.00p | 2,398.30p | 2,500.00p | 4317 |
15/04/2016 | 2,400.00p | 2,470.00p | 2,366.25p | 2,432.50p | 10176 |
14/04/2016 | 2,450.00p | 2,467.50p | 2,330.00p | 2,467.50p | 5427 |
13/04/2016 | 2,250.00p | 2,400.00p | 2,250.00p | 2,372.50p | 6919 |
12/04/2016 | 2,127.50p | 2,275.00p | 2,110.00p | 2,212.50p | 4082 |
11/04/2016 | 2,132.50p | 2,300.00p | 2,117.50p | 2,167.50p | 2607 |
08/04/2016 | 2,137.50p | 2,225.00p | 2,105.00p | 2,175.00p | 9012 |
07/04/2016 | 2,147.50p | 2,197.50p | 2,097.50p | 2,120.00p | 12275 |
06/04/2016 | 2,065.00p | 2,090.00p | 2,030.00p | 2,062.50p | 12434 |
05/04/2016 | 2,200.00p | 2,200.00p | 2,030.00p | 2,030.00p | 14418 |
04/04/2016 | 2,275.00p | 2,295.00p | 2,100.00p | 2,100.00p | 9285 |
01/04/2016 | 2,365.00p | 2,365.00p | 2,254.07p | 2,295.00p | 7128 |
31/03/2016 | 2,450.00p | 2,490.00p | 2,377.50p | 2,380.00p | 17342 |
30/03/2016 | 2,725.00p | 2,725.00p | 2,456.25p | 2,500.00p | 11618 |
29/03/2016 | 2,640.00p | 2,680.00p | 2,620.00p | 2,680.00p | 8532 |
24/03/2016 | 2,690.00p | 2,690.00p | 2,550.00p | 2,620.00p | 5516 |
23/03/2016 | 2,650.00p | 2,720.00p | 2,617.50p | 2,617.50p | 6771 |
22/03/2016 | 2,675.00p | 2,687.50p | 2,595.00p | 2,687.50p | 9070 |
21/03/2016 | 2,640.00p | 2,700.00p | 2,640.00p | 2,677.50p | 9703 |
18/03/2016 | 2,670.00p | 2,670.00p | 2,569.00p | 2,640.00p | 140944 |
17/03/2016 | 2,665.00p | 2,665.00p | 2,571.90p | 2,599.00p | 17304 |
16/03/2016 | 2,615.00p | 2,643.00p | 2,575.00p | 2,580.00p | 6403 |
15/03/2016 | 2,640.00p | 2,676.00p | 2,606.00p | 2,619.00p | 5632 |
14/03/2016 | 2,680.00p | 2,680.00p | 2,644.00p | 2,680.00p | 7023 |
11/03/2016 | 2,666.00p | 2,680.00p | 2,641.00p | 2,680.00p | 5123 |
10/03/2016 | 2,690.00p | 2,694.00p | 2,644.00p | 2,680.00p | 9024 |
09/03/2016 | 2,657.00p | 2,698.00p | 2,656.00p | 2,670.00p | 36271 |
08/03/2016 | 2,672.00p | 2,700.00p | 2,594.00p | 2,680.00p | 123296 |
07/03/2016 | 2,679.00p | 2,730.13p | 2,635.20p | 2,680.00p | 6509 |
04/03/2016 | 2,655.00p | 2,703.50p | 2,604.00p | 2,700.00p | 8549 |
03/03/2016 | 2,755.00p | 2,755.00p | 2,630.00p | 2,655.00p | 8115 |
02/03/2016 | 2,645.00p | 2,687.00p | 2,602.00p | 2,647.00p | 7990 |
01/03/2016 | 2,600.00p | 2,625.00p | 2,564.00p | 2,570.00p | 6350 |
29/02/2016 | 2,564.00p | 2,598.00p | 2,504.00p | 2,556.00p | 6648 |
26/02/2016 | 2,510.00p | 2,545.00p | 2,472.50p | 2,500.00p | 3772 |
25/02/2016 | 2,399.00p | 2,587.00p | 2,399.00p | 2,470.00p | 5474 |
24/02/2016 | 2,464.00p | 2,526.00p | 2,403.00p | 2,462.00p | 4235 |
23/02/2016 | 2,540.00p | 2,724.00p | 2,540.00p | 2,563.00p | 8134 |
22/02/2016 | 2,678.00p | 2,800.00p | 2,542.00p | 2,621.00p | 19423 |
19/02/2016 | 2,768.00p | 2,770.00p | 2,718.00p | 2,750.00p | 5086 |
18/02/2016 | 2,756.00p | 2,800.00p | 2,700.00p | 2,718.00p | 13633 |
17/02/2016 | 2,653.00p | 2,788.00p | 2,644.70p | 2,719.00p | 3954 |
16/02/2016 | 2,711.00p | 2,850.00p | 2,548.00p | 2,566.00p | 9583 |
15/02/2016 | 2,832.00p | 2,856.39p | 2,610.00p | 2,673.00p | 5546 |
12/02/2016 | 2,667.00p | 2,783.60p | 2,637.00p | 2,716.00p | 12707 |
11/02/2016 | 2,556.00p | 2,640.70p | 2,460.00p | 2,628.00p | 127092 |
10/02/2016 | 2,780.00p | 2,780.00p | 2,551.00p | 2,591.00p | 8218 |
09/02/2016 | 2,827.00p | 2,887.00p | 2,652.00p | 2,751.00p | 11303 |
08/02/2016 | 2,800.00p | 2,919.00p | 2,739.00p | 2,877.00p | 11596 |
05/02/2016 | 2,742.00p | 2,833.00p | 2,698.00p | 2,781.00p | 93573 |
04/02/2016 | 2,728.00p | 2,728.00p | 2,650.00p | 2,680.00p | 9729 |
03/02/2016 | 2,656.00p | 2,710.00p | 2,616.00p | 2,660.00p | 26938 |
02/02/2016 | 2,799.00p | 2,799.00p | 2,670.00p | 2,690.00p | 17111 |
01/02/2016 | 2,796.00p | 2,899.00p | 2,730.00p | 2,730.00p | 13454 |
29/01/2016 | 2,880.00p | 2,903.28p | 2,750.00p | 2,750.00p | 14498 |
28/01/2016 | 2,852.00p | 2,990.00p | 2,738.00p | 2,868.00p | 34708 |
27/01/2016 | 2,828.00p | 2,945.00p | 2,828.00p | 2,867.00p | 5743 |
26/01/2016 | 2,923.00p | 2,960.00p | 2,859.00p | 2,882.00p | 5942 |
25/01/2016 | 2,879.00p | 3,039.00p | 2,879.00p | 2,960.00p | 4558 |
22/01/2016 | 2,920.00p | 3,000.00p | 2,815.00p | 2,948.00p | 37731 |
21/01/2016 | 2,965.00p | 3,000.00p | 2,917.00p | 2,940.00p | 8058 |
20/01/2016 | 3,205.00p | 3,205.00p | 3,013.00p | 3,014.00p | 4834 |
19/01/2016 | 3,215.00p | 3,319.00p | 3,215.00p | 3,272.00p | 7035 |
18/01/2016 | 3,298.00p | 3,328.00p | 3,270.00p | 3,282.00p | 2494 |
15/01/2016 | 3,415.00p | 3,415.00p | 3,226.00p | 3,360.00p | 30278 |
14/01/2016 | 3,267.00p | 3,350.00p | 3,138.78p | 3,299.00p | 5227 |
13/01/2016 | 3,390.00p | 3,530.00p | 3,330.00p | 3,330.00p | 28576 |
12/01/2016 | 3,520.00p | 3,570.00p | 3,400.00p | 3,402.00p | 5700 |
11/01/2016 | 3,560.00p | 3,706.00p | 3,526.00p | 3,558.00p | 38745 |
08/01/2016 | 3,566.00p | 3,680.00p | 3,566.00p | 3,600.00p | 5347 |
07/01/2016 | 3,660.00p | 3,714.00p | 3,548.00p | 3,600.00p | 4830 |
06/01/2016 | 3,861.00p | 3,891.00p | 3,745.00p | 3,785.00p | 3687 |
05/01/2016 | 4,030.00p | 4,030.00p | 3,780.00p | 3,995.00p | 8213 |
04/01/2016 | 4,050.00p | 4,125.00p | 3,984.00p | 4,055.00p | 4159 |
31/12/2015 | 3,990.00p | 4,175.00p | 3,840.00p | 4,049.00p | 5975 |
30/12/2015 | 4,143.00p | 4,252.29p | 3,981.00p | 4,005.00p | 9071 |
29/12/2015 | 4,134.00p | 4,164.60p | 3,961.00p | 4,127.00p | 4490 |
24/12/2015 | 4,031.00p | 4,306.00p | 3,948.00p | 3,955.00p | 6957 |
23/12/2015 | 3,647.00p | 4,136.00p | 3,616.00p | 4,102.00p | 17012 |
22/12/2015 | 3,582.00p | 3,582.00p | 3,505.00p | 3,551.00p | 14578 |
21/12/2015 | 3,414.00p | 3,582.00p | 3,414.00p | 3,562.00p | 5411 |
18/12/2015 | 3,500.00p | 3,537.00p | 3,415.00p | 3,486.00p | 11352 |
17/12/2015 | 3,574.00p | 3,661.00p | 3,390.50p | 3,483.00p | 13485 |
16/12/2015 | 3,723.00p | 3,787.00p | 3,543.00p | 3,615.00p | 34964 |
15/12/2015 | 3,718.00p | 3,813.00p | 3,718.00p | 3,780.00p | 137472 |
14/12/2015 | 3,683.00p | 3,891.00p | 3,683.00p | 3,799.00p | 484400 |
11/12/2015 | 3,725.00p | 3,786.00p | 3,700.00p | 3,700.00p | 9416 |
10/12/2015 | 3,687.00p | 3,759.15p | 3,678.00p | 3,695.00p | 2091 |
09/12/2015 | 3,771.00p | 3,836.00p | 3,714.00p | 3,747.00p | 4437 |
08/12/2015 | 3,731.00p | 3,855.00p | 3,731.00p | 3,796.00p | 7838 |
07/12/2015 | 3,747.00p | 3,758.00p | 3,732.00p | 3,755.00p | 6072 |
04/12/2015 | 3,878.00p | 3,878.00p | 3,621.00p | 3,803.00p | 14548 |
03/12/2015 | 3,653.00p | 3,860.00p | 3,653.00p | 3,828.00p | 6735 |
02/12/2015 | 3,652.00p | 3,764.00p | 3,652.00p | 3,760.00p | 5423 |
01/12/2015 | 3,653.00p | 3,758.00p | 3,653.00p | 3,747.00p | 7888 |
30/11/2015 | 3,684.00p | 3,820.00p | 3,661.00p | 3,708.00p | 4707 |
27/11/2015 | 3,688.00p | 3,799.00p | 3,640.00p | 3,763.00p | 80471 |
26/11/2015 | 3,701.00p | 3,701.00p | 3,592.00p | 3,644.00p | 5774 |
25/11/2015 | 3,640.00p | 3,648.00p | 3,584.00p | 3,645.00p | 10709 |
24/11/2015 | 3,500.00p | 3,700.00p | 3,500.00p | 3,536.00p | 8403 |
23/11/2015 | 3,600.00p | 3,670.00p | 3,490.00p | 3,550.00p | 9196 |
20/11/2015 | 3,720.00p | 3,895.00p | 3,595.30p | 3,895.00p | 152640 |
19/11/2015 | 3,450.00p | 3,668.00p | 3,420.00p | 3,660.00p | 62181 |
18/11/2015 | 3,499.00p | 3,499.00p | 3,366.00p | 3,445.00p | 82008 |
17/11/2015 | 3,542.00p | 3,566.00p | 3,334.00p | 3,405.00p | 7394 |
16/11/2015 | 3,772.00p | 3,772.00p | 3,426.00p | 3,441.00p | 4384 |
13/11/2015 | 4,019.00p | 4,019.00p | 3,669.00p | 3,675.00p | 5217 |
12/11/2015 | 4,082.00p | 4,159.00p | 3,831.00p | 3,831.00p | 5464 |
11/11/2015 | 4,200.00p | 4,206.00p | 4,150.00p | 4,161.00p | 15015 |
10/11/2015 | 4,285.00p | 4,341.00p | 4,172.00p | 4,190.00p | 12548 |
09/11/2015 | 4,372.00p | 4,373.00p | 4,260.00p | 4,260.00p | 2604 |
06/11/2015 | 4,490.00p | 4,490.00p | 4,311.00p | 4,360.00p | 8053 |
05/11/2015 | 4,475.00p | 4,475.00p | 4,350.00p | 4,370.00p | 4269 |
04/11/2015 | 4,530.00p | 4,530.00p | 4,363.00p | 4,378.00p | 2079 |
03/11/2015 | 4,289.00p | 4,529.00p | 4,289.00p | 4,450.00p | 3632 |
02/11/2015 | 4,376.00p | 4,391.00p | 4,250.00p | 4,357.00p | 2028 |
30/10/2015 | 4,442.00p | 4,442.00p | 4,250.00p | 4,300.00p | 39093 |
29/10/2015 | 4,552.00p | 4,553.00p | 4,277.00p | 4,330.00p | 5374 |
28/10/2015 | 4,468.00p | 4,595.00p | 4,468.00p | 4,539.00p | 4212 |
27/10/2015 | 4,648.00p | 4,696.00p | 4,481.00p | 4,500.00p | 5322 |
26/10/2015 | 4,830.00p | 4,830.00p | 4,641.00p | 4,791.00p | 10532 |
23/10/2015 | 4,750.00p | 4,860.00p | 4,654.00p | 4,750.00p | 16724 |
22/10/2015 | 4,500.00p | 4,754.00p | 4,500.00p | 4,753.00p | 8395 |
21/10/2015 | 4,654.00p | 4,659.00p | 4,453.00p | 4,493.00p | 3056 |
20/10/2015 | 4,780.00p | 4,780.00p | 4,468.00p | 4,542.00p | 4207 |
19/10/2015 | 5,085.00p | 5,140.00p | 4,621.00p | 4,621.00p | 43063 |
16/10/2015 | 5,045.00p | 5,230.00p | 5,000.00p | 5,220.00p | 93072 |
15/10/2015 | 5,205.00p | 5,325.00p | 5,050.00p | 5,110.00p | 3364 |
14/10/2015 | 5,215.00p | 5,345.00p | 5,035.00p | 5,230.00p | 3854 |
13/10/2015 | 5,190.00p | 5,190.00p | 5,025.00p | 5,090.00p | 89541 |
12/10/2015 | 5,085.00p | 5,195.00p | 5,045.00p | 5,075.00p | 3508 |
09/10/2015 | 5,350.00p | 5,350.00p | 5,115.00p | 5,115.00p | 10081 |
08/10/2015 | 5,350.00p | 5,350.00p | 5,175.00p | 5,245.00p | 5232 |
07/10/2015 | 5,460.00p | 5,460.00p | 5,255.00p | 5,300.00p | 6880 |
06/10/2015 | 5,325.00p | 5,460.00p | 5,165.00p | 5,320.00p | 6882 |
05/10/2015 | 5,285.00p | 5,285.00p | 5,140.00p | 5,240.00p | 4380 |
02/10/2015 | 4,625.00p | 5,330.00p | 4,623.00p | 5,270.00p | 14864 |
01/10/2015 | 4,610.00p | 4,757.00p | 4,610.00p | 4,640.00p | 338726 |
30/09/2015 | 4,675.00p | 4,976.00p | 4,625.00p | 4,625.00p | 9182 |
29/09/2015 | 4,620.00p | 4,627.00p | 4,519.00p | 4,583.00p | 5403 |
28/09/2015 | 4,850.00p | 4,877.00p | 4,661.00p | 4,680.00p | 145639 |
25/09/2015 | 4,900.00p | 4,925.00p | 4,774.00p | 4,829.00p | 12410 |
24/09/2015 | 4,900.00p | 4,968.00p | 4,879.00p | 4,879.00p | 43647 |
23/09/2015 | 4,950.00p | 5,055.00p | 4,950.00p | 4,961.00p | 2974 |
22/09/2015 | 4,965.00p | 5,085.00p | 4,960.00p | 5,005.00p | 27778 |
21/09/2015 | 5,075.00p | 5,095.00p | 4,840.00p | 5,010.00p | 11303 |
18/09/2015 | 5,230.00p | 5,230.00p | 5,010.00p | 5,010.00p | 22559 |
17/09/2015 | 5,265.00p | 5,265.00p | 5,105.00p | 5,150.00p | 4795 |
16/09/2015 | 5,200.00p | 5,250.00p | 5,150.00p | 5,220.00p | 1495 |
15/09/2015 | 5,215.00p | 5,275.00p | 5,160.00p | 5,225.00p | 3444 |
14/09/2015 | 5,020.00p | 5,210.00p | 5,020.00p | 5,200.00p | 5766 |
11/09/2015 | 5,090.00p | 5,155.00p | 4,985.00p | 5,155.00p | 32821 |
10/09/2015 | 4,976.00p | 5,115.00p | 4,931.00p | 5,115.00p | 53985 |
09/09/2015 | 5,050.00p | 5,135.00p | 4,929.00p | 4,990.00p | 6593 |
08/09/2015 | 4,900.00p | 4,993.15p | 4,887.00p | 4,992.00p | 2079 |
07/09/2015 | 4,980.00p | 5,000.00p | 4,905.00p | 4,907.00p | 2075 |
04/09/2015 | 5,050.00p | 5,130.00p | 4,955.00p | 4,955.00p | 41398 |
03/09/2015 | 4,950.00p | 5,185.00p | 4,950.00p | 5,130.00p | 45125 |
02/09/2015 | 4,949.00p | 5,055.00p | 4,855.00p | 4,930.00p | 11164 |
*Close Price adjusted for both dividends and splits