Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/07/2016 | 1,427.00p | 1,436.00p | 1,405.00p | 1,411.00p | 4480641 |
11/07/2016 | 1,420.00p | 1,435.00p | 1,403.00p | 1,425.00p | 3785693 |
08/07/2016 | 1,410.00p | 1,425.00p | 1,394.00p | 1,412.00p | 3503816 |
07/07/2016 | 1,410.00p | 1,425.50p | 1,397.00p | 1,411.00p | 3120030 |
06/07/2016 | 1,415.00p | 1,432.00p | 1,394.00p | 1,404.00p | 4005056 |
05/07/2016 | 1,389.00p | 1,419.00p | 1,386.00p | 1,419.00p | 4239924 |
04/07/2016 | 1,405.00p | 1,408.00p | 1,382.00p | 1,390.00p | 2186125 |
01/07/2016 | 1,384.00p | 1,408.00p | 1,371.00p | 1,395.00p | 3696404 |
30/06/2016 | 1,355.00p | 1,376.00p | 1,341.00p | 1,376.00p | 5497839 |
29/06/2016 | 1,313.00p | 1,351.00p | 1,312.00p | 1,351.00p | 3807261 |
28/06/2016 | 1,323.00p | 1,323.00p | 1,289.00p | 1,301.00p | 4681191 |
27/06/2016 | 1,268.00p | 1,305.00p | 1,268.00p | 1,290.00p | 6759597 |
24/06/2016 | 1,241.00p | 1,302.00p | 1,199.00p | 1,283.00p | 10708878 |
23/06/2016 | 1,242.00p | 1,250.00p | 1,230.00p | 1,243.00p | 2220447 |
22/06/2016 | 1,238.00p | 1,240.00p | 1,224.00p | 1,230.00p | 2948591 |
21/06/2016 | 1,224.00p | 1,234.00p | 1,216.00p | 1,231.00p | 3459529 |
20/06/2016 | 1,224.00p | 1,236.00p | 1,213.00p | 1,227.00p | 2410854 |
17/06/2016 | 1,200.00p | 1,206.00p | 631.02p | 1,205.00p | 5596911 |
16/06/2016 | 1,197.00p | 1,204.00p | 1,189.00p | 1,194.00p | 2709834 |
15/06/2016 | 1,202.00p | 1,210.00p | 1,197.00p | 1,204.00p | 3875178 |
14/06/2016 | 1,211.00p | 1,213.00p | 1,191.00p | 1,192.00p | 2891213 |
13/06/2016 | 1,222.00p | 1,230.00p | 1,211.98p | 1,212.00p | 1806614 |
10/06/2016 | 1,245.00p | 1,246.00p | 1,226.00p | 1,227.00p | 2386995 |
09/06/2016 | 1,250.00p | 1,254.00p | 1,245.00p | 1,250.00p | 2645369 |
08/06/2016 | 1,269.00p | 1,269.00p | 1,253.00p | 1,259.00p | 2003531 |
07/06/2016 | 1,268.00p | 1,275.00p | 1,266.00p | 1,271.00p | 2572704 |
06/06/2016 | 1,265.00p | 1,276.00p | 1,260.00p | 1,270.00p | 2061886 |
03/06/2016 | 1,262.00p | 1,268.00p | 1,248.00p | 1,260.00p | 2045128 |
02/06/2016 | 1,266.00p | 1,270.00p | 1,254.00p | 1,255.00p | 3099054 |
01/06/2016 | 1,251.00p | 1,265.00p | 1,250.00p | 1,262.00p | 2760251 |
31/05/2016 | 1,250.00p | 1,254.00p | 1,247.00p | 1,250.00p | 3267519 |
27/05/2016 | 1,238.00p | 1,250.00p | 1,237.00p | 1,250.00p | 1961027 |
26/05/2016 | 1,242.00p | 1,244.00p | 1,237.00p | 1,241.00p | 2384849 |
25/05/2016 | 1,255.00p | 1,255.00p | 1,238.00p | 1,243.00p | 2230729 |
24/05/2016 | 1,232.00p | 1,250.00p | 1,226.00p | 1,248.00p | 2351678 |
23/05/2016 | 1,234.00p | 1,240.00p | 1,231.00p | 1,233.00p | 2132083 |
20/05/2016 | 1,226.00p | 1,236.00p | 1,225.00p | 1,233.00p | 3293412 |
19/05/2016 | 1,215.00p | 1,221.00p | 1,205.00p | 1,214.00p | 2498142 |
18/05/2016 | 1,224.00p | 1,229.00p | 1,209.00p | 1,224.00p | 3307415 |
17/05/2016 | 1,236.00p | 1,244.00p | 1,229.00p | 1,231.00p | 2183362 |
16/05/2016 | 1,226.00p | 1,233.00p | 1,217.00p | 1,233.00p | 1342507 |
13/05/2016 | 1,223.00p | 1,235.00p | 1,215.00p | 1,234.00p | 2067805 |
12/05/2016 | 1,225.00p | 1,248.00p | 1,218.00p | 1,231.00p | 2710456 |
11/05/2016 | 1,226.00p | 1,244.00p | 1,224.00p | 1,229.00p | 2959129 |
10/05/2016 | 1,238.00p | 1,266.69p | 1,228.00p | 1,232.00p | 3068108 |
09/05/2016 | 1,228.00p | 1,243.00p | 1,226.00p | 1,236.00p | 2863388 |
06/05/2016 | 1,213.00p | 1,221.00p | 1,208.00p | 1,221.00p | 3032774 |
05/05/2016 | 1,214.00p | 1,225.00p | 1,203.75p | 1,213.00p | 3128476 |
04/05/2016 | 1,207.00p | 1,216.00p | 1,195.00p | 1,209.00p | 3852312 |
03/05/2016 | 1,210.00p | 1,216.00p | 1,203.00p | 1,208.00p | 5536106 |
29/04/2016 | 1,205.00p | 1,216.00p | 1,194.00p | 1,210.00p | 3956113 |
28/04/2016 | 1,199.00p | 1,217.00p | 1,185.00p | 1,215.00p | 4887672 |
27/04/2016 | 1,229.00p | 1,247.00p | 1,217.00p | 1,222.00p | 5104736 |
26/04/2016 | 1,247.00p | 1,252.00p | 1,219.00p | 1,229.00p | 3383183 |
25/04/2016 | 1,235.00p | 1,254.00p | 1,234.00p | 1,245.00p | 3027861 |
22/04/2016 | 1,256.00p | 1,257.00p | 1,230.00p | 1,236.00p | 4449853 |
21/04/2016 | 1,294.00p | 1,296.00p | 1,250.00p | 1,262.00p | 4296723 |
20/04/2016 | 1,317.00p | 1,320.00p | 1,293.00p | 1,296.00p | 2316731 |
19/04/2016 | 1,305.00p | 1,323.00p | 1,304.00p | 1,319.00p | 2402528 |
18/04/2016 | 1,292.00p | 1,311.00p | 1,292.00p | 1,305.00p | 1636947 |
15/04/2016 | 1,310.00p | 1,314.00p | 1,301.00p | 1,304.00p | 3049108 |
14/04/2016 | 1,314.00p | 1,318.00p | 1,308.00p | 1,310.00p | 2452003 |
13/04/2016 | 1,314.00p | 1,314.00p | 1,304.00p | 1,309.00p | 2003932 |
12/04/2016 | 1,294.00p | 1,303.00p | 1,283.00p | 1,302.00p | 1425603 |
11/04/2016 | 1,296.00p | 1,304.00p | 1,290.00p | 1,294.00p | 1862177 |
08/04/2016 | 1,305.00p | 1,309.00p | 1,295.00p | 1,304.00p | 1347595 |
07/04/2016 | 1,299.00p | 1,314.00p | 1,294.00p | 1,299.00p | 1630244 |
06/04/2016 | 1,296.00p | 1,303.00p | 1,282.00p | 1,301.00p | 2553944 |
05/04/2016 | 1,295.00p | 1,298.00p | 1,286.00p | 1,295.00p | 2871092 |
04/04/2016 | 1,301.00p | 1,310.00p | 1,294.00p | 1,302.00p | 2472515 |
01/04/2016 | 1,284.00p | 1,299.00p | 1,272.00p | 1,299.00p | 2398574 |
31/03/2016 | 1,306.00p | 1,306.00p | 1,289.00p | 1,294.00p | 3223187 |
30/03/2016 | 1,299.00p | 1,307.00p | 1,294.00p | 1,306.00p | 2446580 |
29/03/2016 | 1,286.00p | 1,295.00p | 1,280.12p | 1,290.00p | 1926970 |
24/03/2016 | 1,278.00p | 1,287.00p | 1,276.00p | 1,277.00p | 2123769 |
23/03/2016 | 1,278.00p | 1,289.00p | 1,277.00p | 1,286.00p | 2108121 |
22/03/2016 | 1,262.00p | 1,279.00p | 1,250.00p | 1,278.00p | 2348155 |
21/03/2016 | 1,259.00p | 1,271.00p | 1,253.00p | 1,262.00p | 1910537 |
18/03/2016 | 1,274.00p | 1,278.00p | 1,260.00p | 1,260.00p | 2623362 |
17/03/2016 | 1,283.00p | 1,286.00p | 1,259.00p | 1,271.00p | 2885215 |
16/03/2016 | 1,272.00p | 1,278.00p | 1,242.91p | 1,272.00p | 2325292 |
15/03/2016 | 1,258.00p | 1,270.74p | 1,252.00p | 1,267.00p | 2224397 |
14/03/2016 | 1,249.00p | 1,259.00p | 1,247.00p | 1,255.00p | 1592883 |
11/03/2016 | 1,250.00p | 1,256.00p | 1,243.00p | 1,247.00p | 2583842 |
10/03/2016 | 1,247.00p | 1,259.00p | 1,231.00p | 1,231.00p | 4063261 |
09/03/2016 | 1,232.00p | 1,247.00p | 1,228.00p | 1,244.00p | 2055382 |
08/03/2016 | 1,218.00p | 1,231.00p | 1,210.00p | 1,228.00p | 2396649 |
07/03/2016 | 1,223.00p | 1,232.00p | 1,218.22p | 1,224.00p | 2497393 |
04/03/2016 | 1,228.00p | 1,238.00p | 1,223.00p | 1,227.00p | 2230943 |
03/03/2016 | 1,236.00p | 1,245.00p | 1,225.00p | 1,226.00p | 3331819 |
02/03/2016 | 1,276.00p | 1,279.00p | 1,227.00p | 1,234.00p | 3936914 |
01/03/2016 | 1,241.00p | 1,268.00p | 1,235.00p | 1,268.00p | 3335905 |
29/02/2016 | 1,240.00p | 1,248.00p | 1,236.81p | 1,242.00p | 4494736 |
26/02/2016 | 1,269.00p | 1,269.00p | 1,246.00p | 1,249.00p | 4031708 |
25/02/2016 | 1,224.00p | 1,255.00p | 1,199.00p | 1,253.00p | 3610796 |
24/02/2016 | 1,212.00p | 1,229.00p | 1,211.00p | 1,217.00p | 2927066 |
23/02/2016 | 1,222.00p | 1,230.00p | 1,216.00p | 1,216.00p | 2833529 |
22/02/2016 | 1,230.00p | 1,241.00p | 1,226.00p | 1,231.00p | 1673989 |
19/02/2016 | 1,209.00p | 1,220.36p | 1,207.00p | 1,216.00p | 2255033 |
18/02/2016 | 1,211.00p | 1,216.00p | 1,203.00p | 1,209.00p | 2879412 |
17/02/2016 | 1,185.00p | 1,207.00p | 1,185.00p | 1,207.00p | 3029771 |
16/02/2016 | 1,163.00p | 1,186.00p | 1,157.00p | 1,183.00p | 3397142 |
15/02/2016 | 1,155.00p | 1,170.00p | 1,149.00p | 1,162.00p | 2822178 |
12/02/2016 | 1,132.00p | 1,140.00p | 1,121.00p | 1,139.00p | 6520024 |
11/02/2016 | 1,143.00p | 1,145.00p | 1,125.00p | 1,132.00p | 3636796 |
10/02/2016 | 1,152.00p | 1,163.00p | 1,138.00p | 1,151.00p | 2700418 |
09/02/2016 | 1,127.00p | 1,152.00p | 1,125.00p | 1,149.00p | 4911097 |
08/02/2016 | 1,173.00p | 1,175.00p | 1,119.00p | 1,126.00p | 4500437 |
05/02/2016 | 1,205.00p | 1,208.00p | 1,167.00p | 1,170.00p | 2877593 |
04/02/2016 | 1,215.00p | 1,220.00p | 1,196.00p | 1,199.00p | 4030421 |
03/02/2016 | 1,217.00p | 1,222.00p | 1,194.00p | 1,199.00p | 2815956 |
02/02/2016 | 1,229.00p | 1,236.00p | 1,208.00p | 1,220.00p | 3685921 |
01/02/2016 | 1,239.00p | 1,239.00p | 1,214.00p | 1,228.00p | 2833195 |
29/01/2016 | 1,201.00p | 1,230.00p | 1,196.00p | 1,230.00p | 3489404 |
28/01/2016 | 1,197.00p | 1,202.00p | 1,180.00p | 1,189.00p | 2378899 |
27/01/2016 | 1,177.00p | 1,201.00p | 1,174.00p | 1,199.00p | 3869645 |
26/01/2016 | 1,176.00p | 1,179.00p | 1,167.00p | 1,173.00p | 2618167 |
25/01/2016 | 1,195.00p | 1,195.00p | 1,181.00p | 1,189.00p | 2316213 |
22/01/2016 | 1,166.00p | 1,188.00p | 1,162.00p | 1,186.00p | 2633873 |
21/01/2016 | 1,137.00p | 1,158.00p | 1,136.00p | 1,146.00p | 4096485 |
20/01/2016 | 1,146.00p | 1,150.00p | 1,128.00p | 1,135.00p | 3314701 |
19/01/2016 | 1,160.00p | 1,168.00p | 1,154.00p | 1,165.00p | 1875718 |
18/01/2016 | 1,159.00p | 1,164.00p | 1,140.00p | 1,144.00p | 3044779 |
15/01/2016 | 1,170.00p | 1,178.00p | 1,148.00p | 1,159.00p | 3944842 |
14/01/2016 | 1,170.00p | 1,175.00p | 1,155.00p | 1,171.00p | 2999549 |
13/01/2016 | 1,184.00p | 1,186.00p | 1,175.00p | 1,180.00p | 2630201 |
12/01/2016 | 1,164.00p | 1,181.00p | 1,158.00p | 1,176.00p | 2175710 |
11/01/2016 | 1,163.00p | 1,167.00p | 1,152.00p | 1,160.00p | 2689533 |
08/01/2016 | 1,171.00p | 1,177.00p | 1,165.00p | 1,169.00p | 3138398 |
07/01/2016 | 1,141.00p | 1,167.00p | 1,137.00p | 1,166.00p | 3855835 |
06/01/2016 | 1,171.00p | 1,173.00p | 1,153.00p | 1,168.00p | 1489764 |
05/01/2016 | 1,172.00p | 1,185.00p | 1,164.00p | 1,175.00p | 1601081 |
04/01/2016 | 1,187.00p | 1,191.00p | 1,165.00p | 1,170.00p | 2814380 |
31/12/2015 | 1,197.00p | 1,204.00p | 1,195.00p | 1,197.00p | 553737 |
30/12/2015 | 1,201.00p | 1,207.80p | 1,197.00p | 1,203.00p | 1146369 |
29/12/2015 | 1,187.00p | 1,210.00p | 1,172.00p | 1,201.00p | 2236408 |
24/12/2015 | 1,185.00p | 1,186.00p | 1,173.00p | 1,180.00p | 240805 |
23/12/2015 | 1,169.00p | 1,183.20p | 1,169.00p | 1,182.00p | 1422438 |
22/12/2015 | 1,171.00p | 1,171.00p | 1,146.80p | 1,163.00p | 1734006 |
21/12/2015 | 1,154.00p | 1,177.00p | 1,154.00p | 1,163.00p | 1947461 |
18/12/2015 | 1,168.00p | 1,169.00p | 1,155.00p | 1,159.00p | 2715421 |
17/12/2015 | 1,195.00p | 1,195.00p | 1,153.93p | 1,174.00p | 2971765 |
16/12/2015 | 1,169.00p | 1,176.00p | 1,164.00p | 1,172.00p | 2461772 |
15/12/2015 | 1,147.00p | 1,167.00p | 1,142.00p | 1,164.00p | 2953735 |
14/12/2015 | 1,139.00p | 1,153.00p | 1,137.00p | 1,137.00p | 2890791 |
11/12/2015 | 1,162.00p | 1,166.00p | 1,138.00p | 1,139.00p | 2380019 |
10/12/2015 | 1,167.00p | 1,167.00p | 1,153.00p | 1,157.00p | 2230525 |
09/12/2015 | 1,183.00p | 1,186.60p | 1,168.20p | 1,170.00p | 2339219 |
08/12/2015 | 1,195.00p | 1,204.00p | 1,181.00p | 1,186.00p | 2557217 |
07/12/2015 | 1,193.00p | 1,205.00p | 1,190.00p | 1,193.00p | 1875098 |
04/12/2015 | 1,186.00p | 1,188.00p | 1,174.00p | 1,183.00p | 2903265 |
03/12/2015 | 1,223.00p | 1,232.00p | 1,193.00p | 1,194.00p | 3808519 |
02/12/2015 | 1,210.00p | 1,223.00p | 1,206.00p | 1,220.00p | 2270958 |
01/12/2015 | 1,201.00p | 1,208.20p | 1,198.00p | 1,204.00p | 1779504 |
30/11/2015 | 1,198.00p | 1,208.00p | 1,189.00p | 1,198.00p | 3410492 |
27/11/2015 | 1,180.00p | 1,200.00p | 1,180.00p | 1,197.00p | 1802191 |
26/11/2015 | 1,178.00p | 1,185.13p | 1,173.00p | 1,183.00p | 1972864 |
25/11/2015 | 1,158.00p | 1,179.00p | 1,158.00p | 1,176.00p | 1995983 |
24/11/2015 | 1,165.00p | 1,167.60p | 1,147.00p | 1,156.00p | 2961467 |
23/11/2015 | 1,173.00p | 1,183.00p | 1,168.00p | 1,169.00p | 2364974 |
20/11/2015 | 1,188.00p | 1,191.00p | 1,177.00p | 1,179.00p | 2497965 |
19/11/2015 | 1,181.00p | 1,191.00p | 1,176.00p | 1,186.00p | 1867344 |
18/11/2015 | 1,170.00p | 1,177.00p | 1,160.00p | 1,175.00p | 2598904 |
17/11/2015 | 1,156.00p | 1,173.00p | 1,151.00p | 1,170.00p | 3000670 |
16/11/2015 | 1,136.00p | 1,150.00p | 1,136.00p | 1,147.00p | 1760876 |
13/11/2015 | 1,162.00p | 1,162.00p | 1,141.40p | 1,147.00p | 1823118 |
12/11/2015 | 1,168.00p | 1,178.00p | 1,164.00p | 1,165.00p | 2707466 |
11/11/2015 | 1,155.00p | 1,171.00p | 1,151.00p | 1,171.00p | 2166569 |
10/11/2015 | 1,161.00p | 1,162.00p | 1,141.00p | 1,149.00p | 2113714 |
09/11/2015 | 1,164.00p | 1,171.00p | 1,155.00p | 1,155.00p | 1824771 |
06/11/2015 | 1,170.00p | 1,171.00p | 1,157.00p | 1,161.00p | 3316366 |
05/11/2015 | 1,161.00p | 1,176.00p | 1,159.00p | 1,170.00p | 4952663 |
04/11/2015 | 1,166.00p | 1,174.00p | 1,159.00p | 1,163.00p | 1863266 |
03/11/2015 | 1,164.00p | 1,168.00p | 1,159.00p | 1,162.00p | 1709664 |
02/11/2015 | 1,159.00p | 1,164.00p | 1,157.00p | 1,158.00p | 1797934 |
30/10/2015 | 1,166.00p | 1,169.00p | 1,156.00p | 1,162.00p | 2600062 |
29/10/2015 | 1,162.00p | 1,165.00p | 1,154.00p | 1,163.00p | 2580665 |
28/10/2015 | 1,165.00p | 1,167.00p | 1,159.00p | 1,160.00p | 2348647 |
27/10/2015 | 1,170.00p | 1,178.00p | 1,158.00p | 1,158.00p | 1767580 |
26/10/2015 | 1,174.00p | 1,174.00p | 1,156.00p | 1,168.00p | 2123649 |
23/10/2015 | 1,160.00p | 1,181.00p | 1,158.00p | 1,174.00p | 2834221 |
22/10/2015 | 1,147.00p | 1,160.00p | 1,139.80p | 1,157.00p | 3269803 |
21/10/2015 | 1,158.00p | 1,163.00p | 1,148.00p | 1,153.00p | 3049165 |
20/10/2015 | 1,157.00p | 1,165.00p | 1,154.00p | 1,157.00p | 2355641 |
19/10/2015 | 1,147.00p | 1,158.00p | 1,146.00p | 1,157.00p | 1948240 |
16/10/2015 | 1,151.00p | 1,153.40p | 1,138.00p | 1,152.00p | 3731198 |
15/10/2015 | 1,131.00p | 1,148.00p | 1,123.00p | 1,146.00p | 2679797 |
14/10/2015 | 1,128.00p | 1,131.00p | 1,119.00p | 1,126.00p | 1901224 |
13/10/2015 | 1,133.00p | 1,135.00p | 1,121.20p | 1,130.00p | 2054014 |
12/10/2015 | 1,133.00p | 1,134.42p | 1,118.00p | 1,132.00p | 2558716 |
09/10/2015 | 1,148.00p | 1,148.00p | 1,127.00p | 1,134.00p | 3345027 |
08/10/2015 | 1,133.00p | 1,144.00p | 1,130.00p | 1,142.00p | 4003267 |
07/10/2015 | 1,152.00p | 1,156.00p | 1,129.00p | 1,134.00p | 4184474 |
06/10/2015 | 1,145.00p | 1,153.00p | 1,143.00p | 1,148.00p | 2743558 |
05/10/2015 | 1,147.00p | 1,148.00p | 1,134.00p | 1,142.00p | 3058628 |
02/10/2015 | 1,128.00p | 1,139.00p | 1,114.00p | 1,129.00p | 3478653 |
01/10/2015 | 1,141.00p | 1,151.00p | 1,117.00p | 1,119.00p | 4499374 |
30/09/2015 | 1,114.00p | 1,135.95p | 1,106.00p | 1,132.00p | 5411716 |
29/09/2015 | 1,096.00p | 1,108.00p | 1,093.00p | 1,095.00p | 4181506 |
28/09/2015 | 1,108.00p | 1,115.50p | 1,102.00p | 1,106.00p | 3940219 |
*Close Price adjusted for both dividends and splits