Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/07/2016 | 7,658.00p | 7,720.00p | 7,599.00p | 7,692.00p | 864526 |
08/07/2016 | 7,634.00p | 7,685.00p | 7,523.00p | 7,636.00p | 992333 |
07/07/2016 | 7,593.00p | 7,685.64p | 7,567.00p | 7,616.00p | 896745 |
06/07/2016 | 7,610.00p | 7,786.00p | 7,562.00p | 7,566.00p | 2093562 |
05/07/2016 | 7,491.00p | 7,660.00p | 7,491.00p | 7,645.00p | 1426790 |
04/07/2016 | 7,562.00p | 7,633.00p | 7,502.00p | 7,510.00p | 875832 |
01/07/2016 | 7,527.00p | 7,663.00p | 7,263.40p | 7,545.00p | 1428634 |
30/06/2016 | 7,271.00p | 7,490.00p | 7,183.00p | 7,490.00p | 2111459 |
29/06/2016 | 7,118.00p | 7,276.00p | 7,038.00p | 7,276.00p | 1663034 |
28/06/2016 | 7,084.00p | 7,151.00p | 7,019.00p | 7,062.00p | 2166450 |
27/06/2016 | 6,846.00p | 7,078.00p | 6,843.00p | 6,991.00p | 2497174 |
24/06/2016 | 6,757.00p | 7,016.00p | 6,600.00p | 6,893.00p | 2745138 |
23/06/2016 | 6,864.00p | 6,949.00p | 6,788.00p | 6,843.00p | 1061356 |
22/06/2016 | 6,853.00p | 6,864.00p | 6,777.00p | 6,807.00p | 1369890 |
21/06/2016 | 6,779.00p | 6,841.00p | 6,746.00p | 6,821.00p | 1141723 |
20/06/2016 | 6,795.00p | 6,822.00p | 6,704.00p | 6,799.00p | 951140 |
17/06/2016 | 6,666.00p | 6,677.00p | 6,624.00p | 6,645.00p | 2004497 |
16/06/2016 | 6,605.00p | 6,654.00p | 6,578.00p | 6,648.00p | 1598194 |
15/06/2016 | 6,638.00p | 6,751.00p | 6,630.00p | 6,681.00p | 1478501 |
14/06/2016 | 6,633.00p | 6,682.00p | 6,567.86p | 6,595.00p | 1461236 |
13/06/2016 | 6,704.00p | 6,784.00p | 6,681.00p | 6,681.00p | 1256629 |
10/06/2016 | 6,859.00p | 6,867.00p | 6,710.00p | 6,747.00p | 1125941 |
09/06/2016 | 6,929.00p | 6,942.00p | 6,860.00p | 6,863.00p | 866299 |
08/06/2016 | 6,950.00p | 6,974.00p | 6,902.00p | 6,952.00p | 1004005 |
07/06/2016 | 6,963.00p | 6,992.00p | 6,933.00p | 6,941.00p | 800828 |
06/06/2016 | 6,945.00p | 7,001.00p | 6,924.00p | 6,958.00p | 887705 |
03/06/2016 | 6,846.00p | 6,949.00p | 6,846.00p | 6,930.00p | 1159311 |
02/06/2016 | 6,862.00p | 6,899.00p | 6,817.00p | 6,842.00p | 1260403 |
01/06/2016 | 6,860.00p | 6,907.00p | 6,824.00p | 6,873.00p | 1055386 |
31/05/2016 | 6,889.00p | 6,914.00p | 6,871.00p | 6,875.00p | 1849457 |
27/05/2016 | 6,863.00p | 6,903.00p | 6,825.00p | 6,873.00p | 1346166 |
26/05/2016 | 6,811.00p | 6,884.00p | 6,806.00p | 6,883.00p | 948936 |
25/05/2016 | 6,911.00p | 6,911.00p | 6,821.00p | 6,835.00p | 770472 |
24/05/2016 | 6,809.00p | 6,863.50p | 6,749.00p | 6,861.00p | 984897 |
23/05/2016 | 6,805.00p | 6,851.00p | 6,782.00p | 6,789.00p | 803667 |
20/05/2016 | 6,782.00p | 6,857.00p | 6,782.00p | 6,820.00p | 1139176 |
19/05/2016 | 6,850.00p | 6,875.00p | 6,732.00p | 6,763.00p | 1309692 |
18/05/2016 | 6,789.00p | 6,853.00p | 6,778.00p | 6,850.00p | 1154937 |
17/05/2016 | 6,878.00p | 6,900.00p | 6,799.00p | 6,831.00p | 1261954 |
16/05/2016 | 6,801.00p | 6,880.00p | 6,791.25p | 6,868.00p | 405066 |
13/05/2016 | 6,814.00p | 6,903.00p | 6,768.00p | 6,851.00p | 843136 |
12/05/2016 | 6,829.00p | 6,927.00p | 6,791.00p | 6,823.00p | 1010354 |
11/05/2016 | 6,864.00p | 6,907.00p | 6,852.00p | 6,863.00p | 838234 |
10/05/2016 | 6,885.00p | 7,034.29p | 6,852.00p | 6,882.00p | 1266914 |
09/05/2016 | 6,791.00p | 6,848.00p | 6,756.00p | 6,837.00p | 1028412 |
06/05/2016 | 6,675.00p | 6,736.00p | 6,635.00p | 6,731.00p | 1588741 |
05/05/2016 | 6,690.00p | 6,742.00p | 6,661.00p | 6,684.00p | 1062587 |
04/05/2016 | 6,680.00p | 6,717.00p | 6,615.00p | 6,659.00p | 1059407 |
03/05/2016 | 6,657.00p | 6,730.00p | 6,640.00p | 6,688.00p | 1236063 |
29/04/2016 | 6,705.00p | 6,768.22p | 6,639.00p | 6,654.00p | 1151300 |
28/04/2016 | 6,693.00p | 6,767.00p | 6,616.00p | 6,755.00p | 1288616 |
27/04/2016 | 6,679.00p | 6,767.97p | 6,639.60p | 6,713.00p | 1205827 |
26/04/2016 | 6,757.00p | 6,823.37p | 6,672.00p | 6,695.00p | 1277079 |
25/04/2016 | 6,696.00p | 6,762.00p | 6,673.00p | 6,697.00p | 1707794 |
22/04/2016 | 6,799.00p | 6,833.00p | 6,661.00p | 6,700.00p | 1297356 |
21/04/2016 | 6,932.00p | 6,968.34p | 6,735.00p | 6,824.00p | 1322153 |
20/04/2016 | 6,984.00p | 7,000.00p | 6,891.00p | 6,925.00p | 1270114 |
19/04/2016 | 6,880.00p | 7,069.82p | 6,857.00p | 6,974.00p | 1533602 |
18/04/2016 | 6,700.00p | 6,869.03p | 6,679.50p | 6,868.00p | 1542624 |
15/04/2016 | 6,803.00p | 6,831.29p | 6,726.00p | 6,735.00p | 1533068 |
14/04/2016 | 6,790.00p | 6,817.00p | 6,709.00p | 6,778.00p | 1063440 |
13/04/2016 | 6,843.00p | 6,861.00p | 6,799.49p | 6,845.00p | 1436401 |
12/04/2016 | 6,738.00p | 6,811.00p | 6,690.00p | 6,794.00p | 944366 |
11/04/2016 | 6,768.00p | 6,780.00p | 6,719.00p | 6,744.00p | 867889 |
08/04/2016 | 6,834.00p | 6,834.00p | 6,752.00p | 6,778.00p | 938189 |
07/04/2016 | 6,819.00p | 6,868.00p | 6,780.00p | 6,804.00p | 976312 |
06/04/2016 | 6,803.00p | 6,830.00p | 6,761.00p | 6,808.00p | 1363941 |
05/04/2016 | 6,701.00p | 6,799.00p | 6,680.00p | 6,768.00p | 1104888 |
04/04/2016 | 6,714.00p | 6,787.00p | 6,693.00p | 6,734.00p | 745294 |
01/04/2016 | 6,661.00p | 6,723.70p | 6,598.00p | 6,705.00p | 1191058 |
31/03/2016 | 6,757.00p | 6,757.00p | 6,694.00p | 6,730.00p | 1236152 |
30/03/2016 | 6,760.00p | 6,800.00p | 6,738.00p | 6,771.00p | 999030 |
29/03/2016 | 6,736.00p | 6,786.00p | 6,692.00p | 6,714.00p | 1152220 |
24/03/2016 | 6,689.00p | 6,710.00p | 6,636.00p | 6,695.00p | 1125803 |
23/03/2016 | 6,653.00p | 6,708.00p | 6,649.00p | 6,706.00p | 886045 |
22/03/2016 | 6,617.00p | 6,656.00p | 6,512.00p | 6,641.00p | 2035933 |
21/03/2016 | 6,571.00p | 6,655.00p | 6,559.17p | 6,646.00p | 969621 |
18/03/2016 | 6,685.00p | 6,700.00p | 6,596.00p | 6,600.00p | 1688905 |
17/03/2016 | 6,658.00p | 6,688.00p | 6,585.00p | 6,671.00p | 973708 |
16/03/2016 | 6,662.00p | 6,694.00p | 6,635.00p | 6,641.00p | 880784 |
15/03/2016 | 6,621.00p | 6,688.00p | 6,582.00p | 6,649.00p | 771697 |
14/03/2016 | 6,543.00p | 6,660.00p | 6,530.04p | 6,637.00p | 1187146 |
11/03/2016 | 6,530.00p | 6,579.00p | 6,509.00p | 6,529.00p | 927432 |
10/03/2016 | 6,600.00p | 6,648.00p | 6,462.00p | 6,462.00p | 1683173 |
09/03/2016 | 6,480.00p | 6,599.00p | 6,476.00p | 6,578.00p | 1098001 |
08/03/2016 | 6,400.00p | 6,486.00p | 6,356.00p | 6,470.00p | 934502 |
07/03/2016 | 6,530.00p | 6,545.00p | 6,407.00p | 6,436.00p | 891174 |
04/03/2016 | 6,455.00p | 6,601.00p | 6,437.00p | 6,539.00p | 875904 |
03/03/2016 | 6,508.00p | 6,519.00p | 6,438.45p | 6,458.00p | 718560 |
02/03/2016 | 6,782.00p | 6,782.00p | 6,466.00p | 6,503.00p | 1241356 |
01/03/2016 | 6,564.00p | 6,687.00p | 6,514.00p | 6,676.00p | 871982 |
29/02/2016 | 6,555.00p | 6,573.00p | 6,508.30p | 6,560.00p | 1260193 |
26/02/2016 | 6,717.00p | 6,726.00p | 6,594.00p | 6,603.00p | 858482 |
25/02/2016 | 6,559.00p | 6,643.00p | 6,549.00p | 6,625.00p | 968366 |
24/02/2016 | 6,564.00p | 6,564.00p | 6,479.00p | 6,520.00p | 984770 |
23/02/2016 | 6,544.00p | 6,585.18p | 6,513.00p | 6,554.00p | 1135386 |
22/02/2016 | 6,603.00p | 6,687.00p | 6,577.00p | 6,582.00p | 720148 |
19/02/2016 | 6,499.00p | 6,572.00p | 6,485.00p | 6,556.00p | 887517 |
18/02/2016 | 6,546.00p | 6,552.00p | 6,453.00p | 6,486.00p | 1113856 |
17/02/2016 | 6,465.00p | 6,542.00p | 6,446.00p | 6,513.00p | 1773315 |
16/02/2016 | 6,400.00p | 6,497.26p | 6,354.00p | 6,410.00p | 1804316 |
15/02/2016 | 6,275.00p | 6,400.00p | 6,207.00p | 6,371.00p | 1798489 |
12/02/2016 | 5,876.00p | 5,972.00p | 5,839.08p | 5,966.00p | 1537216 |
11/02/2016 | 5,930.00p | 5,951.00p | 5,846.00p | 5,847.00p | 1268694 |
10/02/2016 | 5,996.00p | 6,030.00p | 5,955.00p | 5,967.00p | 1519621 |
09/02/2016 | 6,003.00p | 6,032.00p | 5,925.00p | 5,954.00p | 1427193 |
08/02/2016 | 6,106.00p | 6,126.00p | 5,966.00p | 5,990.00p | 1284014 |
05/02/2016 | 6,153.00p | 6,209.00p | 6,065.00p | 6,068.00p | 1131994 |
04/02/2016 | 6,312.00p | 6,327.00p | 6,123.00p | 6,136.00p | 1350853 |
03/02/2016 | 6,300.00p | 6,340.00p | 6,227.00p | 6,260.00p | 1706089 |
02/02/2016 | 6,270.00p | 6,286.00p | 6,219.00p | 6,273.00p | 1222130 |
01/02/2016 | 6,250.00p | 6,285.00p | 6,203.00p | 6,271.00p | 1657392 |
29/01/2016 | 6,200.00p | 6,234.00p | 6,163.00p | 6,234.00p | 2077709 |
28/01/2016 | 6,161.00p | 6,184.00p | 6,094.00p | 6,125.00p | 1096656 |
27/01/2016 | 6,113.00p | 6,169.00p | 6,080.00p | 6,169.00p | 1285974 |
26/01/2016 | 6,108.00p | 6,156.00p | 6,058.06p | 6,112.00p | 1237122 |
25/01/2016 | 6,090.00p | 6,150.00p | 6,069.00p | 6,144.00p | 1181687 |
22/01/2016 | 6,073.00p | 6,099.00p | 6,025.00p | 6,047.00p | 1172777 |
21/01/2016 | 6,004.00p | 6,039.00p | 5,961.00p | 6,000.00p | 1658698 |
20/01/2016 | 6,011.00p | 6,022.00p | 5,935.66p | 5,984.00p | 1428534 |
19/01/2016 | 6,100.00p | 6,122.00p | 6,080.00p | 6,099.00p | 1104448 |
18/01/2016 | 5,985.00p | 6,041.00p | 5,969.00p | 6,005.00p | 1002662 |
15/01/2016 | 6,002.00p | 6,066.00p | 5,964.00p | 6,008.00p | 1417101 |
14/01/2016 | 6,097.00p | 6,097.00p | 6,000.25p | 6,032.00p | 1521302 |
13/01/2016 | 6,128.00p | 6,162.00p | 6,071.00p | 6,143.00p | 1645956 |
12/01/2016 | 5,984.00p | 6,092.00p | 5,963.00p | 6,076.00p | 1449875 |
11/01/2016 | 5,994.00p | 6,025.00p | 5,965.15p | 5,977.00p | 799232 |
08/01/2016 | 6,038.00p | 6,046.00p | 5,993.00p | 5,993.00p | 1133840 |
07/01/2016 | 6,020.00p | 6,072.00p | 5,981.22p | 6,029.00p | 1227344 |
06/01/2016 | 6,077.00p | 6,119.00p | 6,027.08p | 6,102.00p | 1215343 |
05/01/2016 | 6,140.00p | 6,171.00p | 6,060.00p | 6,107.00p | 1014044 |
04/01/2016 | 6,206.00p | 6,245.00p | 6,090.00p | 6,112.00p | 1159305 |
31/12/2015 | 6,333.00p | 6,357.00p | 6,242.00p | 6,281.00p | 274663 |
30/12/2015 | 6,298.00p | 6,361.00p | 6,294.00p | 6,310.00p | 532891 |
29/12/2015 | 6,257.00p | 6,309.77p | 6,220.00p | 6,305.00p | 618509 |
24/12/2015 | 6,224.00p | 6,226.00p | 6,143.00p | 6,226.00p | 148314 |
23/12/2015 | 6,128.00p | 6,223.00p | 6,103.00p | 6,205.00p | 867753 |
22/12/2015 | 6,100.00p | 6,124.00p | 6,037.00p | 6,066.00p | 758612 |
21/12/2015 | 6,116.00p | 6,174.00p | 6,101.00p | 6,106.00p | 846804 |
18/12/2015 | 6,156.00p | 6,160.00p | 6,095.55p | 6,128.00p | 1892383 |
17/12/2015 | 6,276.00p | 6,276.00p | 6,140.00p | 6,175.00p | 1199320 |
16/12/2015 | 6,210.00p | 6,210.00p | 6,134.00p | 6,177.00p | 1008164 |
15/12/2015 | 6,131.00p | 6,171.00p | 6,075.00p | 6,166.00p | 1346486 |
14/12/2015 | 6,103.00p | 6,178.00p | 5,994.00p | 6,088.00p | 961359 |
11/12/2015 | 6,186.00p | 6,198.00p | 6,073.00p | 6,124.00p | 1125803 |
10/12/2015 | 6,132.00p | 6,224.00p | 6,113.00p | 6,189.00p | 949626 |
09/12/2015 | 6,265.00p | 6,271.00p | 6,167.00p | 6,167.00p | 1026159 |
08/12/2015 | 6,315.00p | 6,342.00p | 6,242.00p | 6,253.00p | 891799 |
07/12/2015 | 6,251.00p | 6,360.00p | 6,239.80p | 6,300.00p | 822629 |
04/12/2015 | 6,200.00p | 6,225.00p | 6,136.00p | 6,206.00p | 915166 |
03/12/2015 | 6,409.00p | 6,449.00p | 6,209.00p | 6,209.00p | 1150432 |
02/12/2015 | 6,381.00p | 6,450.00p | 6,364.00p | 6,415.00p | 637175 |
01/12/2015 | 6,257.00p | 6,353.00p | 6,257.00p | 6,353.00p | 1054342 |
30/11/2015 | 6,285.00p | 6,298.00p | 6,226.00p | 6,230.00p | 1774215 |
27/11/2015 | 6,320.00p | 6,357.00p | 6,300.00p | 6,309.00p | 791391 |
26/11/2015 | 6,401.00p | 6,424.00p | 6,340.40p | 6,346.00p | 581548 |
25/11/2015 | 6,264.00p | 6,414.00p | 6,260.00p | 6,385.00p | 887896 |
24/11/2015 | 6,329.00p | 6,329.00p | 6,204.00p | 6,254.00p | 745809 |
23/11/2015 | 6,296.00p | 6,358.00p | 6,274.60p | 6,322.00p | 648850 |
20/11/2015 | 6,348.00p | 6,356.00p | 6,304.00p | 6,333.00p | 884626 |
19/11/2015 | 6,308.00p | 6,374.00p | 6,280.00p | 6,315.00p | 1007513 |
18/11/2015 | 6,305.00p | 6,310.00p | 6,239.00p | 6,306.00p | 1185242 |
17/11/2015 | 6,267.00p | 6,366.00p | 6,263.00p | 6,327.00p | 1045054 |
16/11/2015 | 6,136.00p | 6,240.00p | 6,123.00p | 6,216.00p | 805160 |
13/11/2015 | 6,253.00p | 6,256.60p | 6,135.00p | 6,169.00p | 1014843 |
12/11/2015 | 6,310.00p | 6,369.00p | 6,265.00p | 6,265.00p | 1061429 |
11/11/2015 | 6,202.00p | 6,303.00p | 6,178.00p | 6,295.00p | 1304087 |
10/11/2015 | 6,231.00p | 6,243.00p | 6,131.00p | 6,160.00p | 1135103 |
09/11/2015 | 6,254.00p | 6,284.00p | 6,159.00p | 6,186.00p | 1267910 |
06/11/2015 | 6,321.00p | 6,329.00p | 6,248.00p | 6,267.00p | 754945 |
05/11/2015 | 6,307.00p | 6,380.00p | 6,307.00p | 6,350.00p | 707792 |
04/11/2015 | 6,296.00p | 6,359.00p | 6,296.00p | 6,318.00p | 756404 |
03/11/2015 | 6,281.00p | 6,307.00p | 6,267.00p | 6,290.00p | 739801 |
02/11/2015 | 6,317.00p | 6,338.40p | 6,271.00p | 6,288.00p | 721580 |
30/10/2015 | 6,450.00p | 6,450.00p | 6,319.00p | 6,344.00p | 1412010 |
29/10/2015 | 6,355.00p | 6,431.00p | 6,343.00p | 6,418.00p | 1311546 |
28/10/2015 | 6,323.00p | 6,365.00p | 6,290.45p | 6,350.00p | 900973 |
27/10/2015 | 6,267.00p | 6,319.00p | 6,233.00p | 6,294.00p | 832078 |
26/10/2015 | 6,195.00p | 6,322.00p | 6,167.00p | 6,285.00p | 989346 |
23/10/2015 | 6,335.00p | 6,345.00p | 6,170.00p | 6,249.00p | 1703258 |
22/10/2015 | 6,300.00p | 6,335.00p | 6,287.00p | 6,310.00p | 1397203 |
21/10/2015 | 6,205.00p | 6,325.00p | 6,205.00p | 6,300.00p | 2088733 |
20/10/2015 | 6,158.00p | 6,166.00p | 6,122.00p | 6,144.00p | 1037493 |
19/10/2015 | 6,096.00p | 6,162.00p | 6,096.00p | 6,149.00p | 692593 |
16/10/2015 | 6,140.00p | 6,149.00p | 6,083.00p | 6,112.00p | 1096824 |
15/10/2015 | 6,085.00p | 6,150.00p | 6,069.00p | 6,128.00p | 1129148 |
14/10/2015 | 6,087.00p | 6,099.00p | 6,015.00p | 6,035.00p | 802820 |
13/10/2015 | 6,077.00p | 6,110.00p | 6,049.00p | 6,094.00p | 1243147 |
12/10/2015 | 6,047.00p | 6,089.00p | 6,005.00p | 6,089.00p | 847011 |
09/10/2015 | 6,074.00p | 6,100.49p | 6,020.00p | 6,042.00p | 1051598 |
08/10/2015 | 6,018.00p | 6,058.00p | 5,985.00p | 6,028.00p | 1219062 |
07/10/2015 | 6,150.00p | 6,151.00p | 5,994.00p | 6,012.00p | 1310590 |
06/10/2015 | 6,123.00p | 6,137.00p | 6,070.00p | 6,110.00p | 738114 |
05/10/2015 | 6,104.00p | 6,120.00p | 6,072.00p | 6,102.00p | 1026148 |
02/10/2015 | 6,029.00p | 6,066.00p | 5,954.00p | 6,030.00p | 1199743 |
01/10/2015 | 6,043.00p | 6,093.00p | 5,959.00p | 5,975.00p | 1148162 |
30/09/2015 | 5,924.00p | 6,003.00p | 5,915.00p | 5,987.00p | 1243947 |
29/09/2015 | 5,831.00p | 5,858.00p | 5,788.00p | 5,820.00p | 884227 |
28/09/2015 | 5,989.00p | 5,989.00p | 5,898.00p | 5,902.00p | 726351 |
25/09/2015 | 5,890.00p | 6,006.00p | 5,880.00p | 5,990.00p | 1365399 |
*Close Price adjusted for both dividends and splits