Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/09/2015 | 2,055.00p | 2,055.00p | 1,941.00p | 1,958.00p | 45501 |
21/09/2015 | 2,037.00p | 2,053.00p | 1,999.00p | 1,999.00p | 31485 |
18/09/2015 | 2,012.00p | 2,037.35p | 1,996.00p | 2,024.00p | 73269 |
17/09/2015 | 2,000.00p | 2,016.00p | 1,982.24p | 2,010.00p | 78034 |
16/09/2015 | 2,030.00p | 2,049.00p | 1,988.00p | 2,029.00p | 85318 |
15/09/2015 | 2,109.00p | 2,115.00p | 2,006.00p | 2,009.00p | 24440 |
14/09/2015 | 2,049.00p | 2,070.00p | 2,022.00p | 2,028.00p | 25521 |
11/09/2015 | 2,043.00p | 2,082.00p | 2,043.00p | 2,064.00p | 46914 |
10/09/2015 | 2,082.00p | 2,082.00p | 2,046.66p | 2,061.00p | 44087 |
09/09/2015 | 2,130.00p | 2,131.00p | 2,073.00p | 2,077.00p | 56776 |
08/09/2015 | 2,078.00p | 2,118.08p | 2,078.00p | 2,090.00p | 35354 |
07/09/2015 | 2,047.00p | 2,110.32p | 2,007.21p | 2,090.00p | 27607 |
04/09/2015 | 2,092.00p | 2,172.00p | 2,091.00p | 2,099.00p | 26344 |
03/09/2015 | 2,108.00p | 2,133.00p | 2,106.00p | 2,117.00p | 35239 |
02/09/2015 | 2,140.00p | 2,156.00p | 2,090.00p | 2,096.00p | 30745 |
01/09/2015 | 2,119.00p | 2,165.00p | 2,119.00p | 2,146.00p | 49913 |
28/08/2015 | 2,156.00p | 2,171.00p | 2,131.74p | 2,165.00p | 43798 |
27/08/2015 | 2,134.00p | 2,154.00p | 2,115.14p | 2,142.00p | 37128 |
26/08/2015 | 2,130.00p | 2,155.00p | 2,088.00p | 2,104.00p | 38805 |
25/08/2015 | 1,963.00p | 2,111.00p | 1,929.28p | 2,104.00p | 56498 |
24/08/2015 | 2,135.00p | 2,150.00p | 1,956.61p | 2,015.00p | 66853 |
21/08/2015 | 2,139.00p | 2,193.00p | 2,139.00p | 2,155.00p | 50436 |
20/08/2015 | 2,195.00p | 2,225.84p | 2,174.00p | 2,181.00p | 73868 |
19/08/2015 | 2,211.00p | 2,242.00p | 2,197.00p | 2,205.00p | 44776 |
18/08/2015 | 2,250.00p | 2,271.00p | 2,217.00p | 2,242.00p | 57613 |
17/08/2015 | 2,231.00p | 2,250.20p | 2,190.00p | 2,212.00p | 64204 |
14/08/2015 | 2,242.00p | 2,242.00p | 2,197.00p | 2,231.00p | 29287 |
13/08/2015 | 2,253.00p | 2,260.00p | 2,198.00p | 2,206.00p | 94809 |
12/08/2015 | 2,201.00p | 2,211.00p | 2,150.00p | 2,204.00p | 70158 |
11/08/2015 | 2,188.00p | 2,201.00p | 2,150.00p | 2,201.00p | 52170 |
10/08/2015 | 2,148.00p | 2,170.00p | 2,114.00p | 2,169.00p | 105299 |
07/08/2015 | 2,212.00p | 2,219.00p | 2,118.32p | 2,119.00p | 99205 |
06/08/2015 | 2,214.00p | 2,243.00p | 2,191.00p | 2,213.00p | 85800 |
05/08/2015 | 2,202.00p | 2,231.00p | 2,166.00p | 2,230.00p | 72109 |
04/08/2015 | 2,179.00p | 2,189.00p | 2,109.00p | 2,186.00p | 54755 |
03/08/2015 | 2,113.00p | 2,113.00p | 2,088.52p | 2,100.00p | 101557 |
31/07/2015 | 2,113.00p | 2,113.00p | 2,089.00p | 2,095.00p | 56894 |
30/07/2015 | 2,082.00p | 2,110.00p | 2,082.00p | 2,091.00p | 90053 |
29/07/2015 | 2,067.00p | 2,110.00p | 1,977.01p | 2,100.00p | 296267 |
28/07/2015 | 2,121.00p | 2,145.50p | 1,964.00p | 1,964.00p | 114533 |
27/07/2015 | 2,148.00p | 2,154.24p | 2,113.00p | 2,139.00p | 26388 |
24/07/2015 | 2,154.00p | 2,157.00p | 2,129.00p | 2,149.00p | 44144 |
23/07/2015 | 2,215.00p | 2,215.00p | 2,125.00p | 2,137.00p | 40782 |
22/07/2015 | 2,132.00p | 2,187.00p | 2,127.66p | 2,135.00p | 31570 |
21/07/2015 | 2,156.00p | 2,188.00p | 2,156.00p | 2,156.00p | 26596 |
20/07/2015 | 2,172.00p | 2,207.60p | 2,171.00p | 2,176.00p | 19183 |
17/07/2015 | 2,155.00p | 2,192.75p | 2,155.00p | 2,185.00p | 16354 |
16/07/2015 | 2,220.00p | 2,232.00p | 2,175.00p | 2,175.00p | 31473 |
15/07/2015 | 2,251.00p | 2,251.00p | 2,163.00p | 2,221.00p | 33979 |
14/07/2015 | 2,258.00p | 2,258.00p | 2,131.00p | 2,148.00p | 33942 |
13/07/2015 | 2,082.00p | 2,256.00p | 2,082.00p | 2,212.00p | 80559 |
10/07/2015 | 2,183.00p | 2,187.38p | 2,089.00p | 2,089.00p | 90972 |
09/07/2015 | 2,197.00p | 2,230.00p | 2,174.00p | 2,175.00p | 40754 |
08/07/2015 | 2,302.00p | 2,302.00p | 2,206.00p | 2,209.00p | 36953 |
07/07/2015 | 2,223.00p | 2,251.00p | 2,199.00p | 2,199.00p | 26761 |
06/07/2015 | 2,261.00p | 2,282.00p | 2,214.56p | 2,249.00p | 21157 |
03/07/2015 | 2,275.00p | 2,303.00p | 2,259.00p | 2,267.00p | 17216 |
02/07/2015 | 2,254.00p | 2,310.10p | 2,245.00p | 2,255.00p | 25339 |
01/07/2015 | 2,278.00p | 2,333.00p | 2,278.00p | 2,291.00p | 16767 |
30/06/2015 | 2,292.00p | 2,326.00p | 2,288.27p | 2,291.00p | 45758 |
29/06/2015 | 2,350.00p | 2,350.00p | 2,288.00p | 2,316.00p | 19824 |
26/06/2015 | 2,327.00p | 2,350.00p | 2,320.00p | 2,330.00p | 37602 |
25/06/2015 | 2,350.00p | 2,350.00p | 2,325.00p | 2,344.00p | 27745 |
24/06/2015 | 2,357.00p | 2,358.00p | 2,326.90p | 2,342.00p | 28272 |
23/06/2015 | 2,323.00p | 2,356.53p | 2,323.00p | 2,350.00p | 62458 |
22/06/2015 | 2,350.00p | 2,369.00p | 2,323.00p | 2,323.00p | 35763 |
19/06/2015 | 2,350.00p | 2,381.00p | 2,323.00p | 2,323.00p | 205007 |
18/06/2015 | 2,412.00p | 2,412.00p | 2,344.00p | 2,355.00p | 23405 |
17/06/2015 | 2,362.00p | 2,385.00p | 2,359.00p | 2,372.00p | 24821 |
16/06/2015 | 2,433.00p | 2,433.00p | 2,350.00p | 2,370.00p | 30033 |
15/06/2015 | 2,374.00p | 2,374.00p | 2,326.98p | 2,351.00p | 23504 |
12/06/2015 | 2,425.00p | 2,496.00p | 2,359.00p | 2,366.00p | 26707 |
11/06/2015 | 2,416.00p | 2,432.00p | 2,383.00p | 2,399.00p | 30363 |
10/06/2015 | 2,393.00p | 2,406.88p | 2,381.00p | 2,392.00p | 50930 |
09/06/2015 | 2,518.00p | 2,518.00p | 2,383.00p | 2,397.00p | 70500 |
08/06/2015 | 2,471.00p | 2,497.44p | 2,418.00p | 2,421.00p | 33785 |
05/06/2015 | 2,453.00p | 2,494.68p | 2,453.00p | 2,490.00p | 33397 |
04/06/2015 | 2,479.00p | 2,505.00p | 2,461.00p | 2,478.00p | 33806 |
03/06/2015 | 2,550.00p | 2,550.00p | 2,483.00p | 2,495.00p | 35883 |
02/06/2015 | 2,509.00p | 2,509.00p | 2,436.36p | 2,475.00p | 37403 |
01/06/2015 | 2,400.00p | 2,497.00p | 2,400.00p | 2,492.00p | 23112 |
29/05/2015 | 2,522.00p | 2,522.00p | 2,400.00p | 2,400.00p | 64750 |
28/05/2015 | 2,514.00p | 2,540.00p | 2,434.94p | 2,506.00p | 14673 |
27/05/2015 | 2,485.00p | 2,544.00p | 2,463.00p | 2,525.00p | 26903 |
26/05/2015 | 2,545.00p | 2,545.00p | 2,488.32p | 2,526.00p | 10865 |
22/05/2015 | 2,536.00p | 2,545.00p | 2,518.00p | 2,525.00p | 16231 |
21/05/2015 | 2,488.00p | 2,545.72p | 2,484.49p | 2,528.00p | 21883 |
20/05/2015 | 2,529.00p | 2,544.00p | 2,491.00p | 2,521.00p | 36752 |
19/05/2015 | 2,499.00p | 2,532.00p | 2,444.00p | 2,465.00p | 31552 |
18/05/2015 | 2,404.00p | 2,518.00p | 2,404.00p | 2,483.00p | 24053 |
15/05/2015 | 2,530.00p | 2,550.00p | 2,213.72p | 2,500.00p | 74278 |
14/05/2015 | 2,539.00p | 2,552.00p | 2,513.00p | 2,532.00p | 26747 |
13/05/2015 | 2,600.00p | 2,600.00p | 2,534.00p | 2,550.00p | 57610 |
12/05/2015 | 2,500.00p | 2,548.00p | 2,500.00p | 2,510.00p | 75174 |
11/05/2015 | 2,569.00p | 2,577.00p | 2,528.00p | 2,540.00p | 44900 |
08/05/2015 | 2,617.00p | 2,671.00p | 2,537.00p | 2,559.00p | 74432 |
07/05/2015 | 2,518.00p | 2,536.00p | 2,420.42p | 2,515.00p | 30654 |
06/05/2015 | 2,470.00p | 2,520.00p | 2,455.00p | 2,469.00p | 37720 |
05/05/2015 | 2,470.00p | 2,568.88p | 2,470.00p | 2,493.00p | 26875 |
01/05/2015 | 2,472.00p | 2,520.00p | 2,472.00p | 2,509.00p | 212127 |
30/04/2015 | 2,503.00p | 2,520.00p | 2,476.40p | 2,504.00p | 22544 |
29/04/2015 | 2,548.00p | 2,584.00p | 2,479.00p | 2,479.00p | 29869 |
28/04/2015 | 2,579.00p | 2,610.00p | 2,527.00p | 2,574.00p | 31824 |
27/04/2015 | 2,550.00p | 2,563.80p | 2,495.38p | 2,545.00p | 112495 |
24/04/2015 | 2,473.00p | 2,540.00p | 2,473.00p | 2,517.00p | 18424 |
23/04/2015 | 2,579.00p | 2,579.00p | 2,518.00p | 2,532.00p | 336330 |
22/04/2015 | 2,444.00p | 2,573.00p | 2,444.00p | 2,538.00p | 27282 |
21/04/2015 | 2,529.00p | 2,536.00p | 2,475.00p | 2,506.00p | 25753 |
20/04/2015 | 2,530.00p | 2,530.00p | 2,447.50p | 2,498.00p | 25063 |
17/04/2015 | 2,520.00p | 2,520.00p | 2,443.96p | 2,485.00p | 21175 |
16/04/2015 | 2,530.00p | 2,530.00p | 2,469.32p | 2,474.00p | 28332 |
15/04/2015 | 2,464.00p | 2,528.00p | 2,464.00p | 2,527.00p | 17464 |
14/04/2015 | 2,515.00p | 2,534.00p | 2,490.00p | 2,515.00p | 13083 |
13/04/2015 | 2,534.00p | 2,538.76p | 2,469.00p | 2,493.00p | 15520 |
10/04/2015 | 2,533.00p | 2,544.00p | 2,479.50p | 2,530.00p | 25918 |
09/04/2015 | 2,545.00p | 2,546.03p | 2,447.00p | 2,475.00p | 33382 |
08/04/2015 | 2,448.00p | 2,536.00p | 2,448.00p | 2,520.00p | 35553 |
07/04/2015 | 2,513.00p | 2,540.00p | 2,468.00p | 2,513.00p | 33507 |
02/04/2015 | 2,438.00p | 2,502.00p | 2,432.13p | 2,494.00p | 20341 |
01/04/2015 | 2,469.00p | 2,512.00p | 2,417.79p | 2,431.00p | 33909 |
31/03/2015 | 2,589.00p | 2,590.00p | 2,408.23p | 2,442.00p | 35735 |
30/03/2015 | 2,577.00p | 2,590.00p | 2,541.27p | 2,574.00p | 26258 |
27/03/2015 | 2,547.00p | 2,589.00p | 2,514.58p | 2,541.00p | 20408 |
26/03/2015 | 2,532.00p | 2,569.00p | 2,515.59p | 2,548.00p | 21263 |
25/03/2015 | 2,507.00p | 2,594.00p | 2,507.00p | 2,557.00p | 44246 |
24/03/2015 | 2,541.00p | 2,590.00p | 2,475.11p | 2,569.00p | 64820 |
23/03/2015 | 2,533.00p | 2,590.00p | 2,515.00p | 2,519.00p | 25862 |
20/03/2015 | 2,596.00p | 2,600.00p | 2,547.52p | 2,579.00p | 39423 |
19/03/2015 | 2,496.00p | 2,600.00p | 2,480.20p | 2,588.00p | 60796 |
18/03/2015 | 2,543.00p | 2,544.00p | 2,470.00p | 2,473.00p | 29065 |
17/03/2015 | 2,528.00p | 2,548.00p | 2,504.50p | 2,522.00p | 29912 |
16/03/2015 | 2,473.00p | 2,537.00p | 2,435.00p | 2,495.00p | 40022 |
13/03/2015 | 2,452.00p | 2,519.00p | 2,452.00p | 2,491.00p | 13683 |
12/03/2015 | 2,467.00p | 2,472.00p | 2,398.00p | 2,462.00p | 21509 |
11/03/2015 | 2,385.00p | 2,465.03p | 2,327.56p | 2,413.00p | 62583 |
10/03/2015 | 2,366.00p | 2,387.00p | 2,321.00p | 2,350.00p | 34178 |
09/03/2015 | 2,406.00p | 2,415.13p | 2,355.51p | 2,371.00p | 30715 |
06/03/2015 | 2,507.00p | 2,548.00p | 2,412.00p | 2,412.00p | 43793 |
05/03/2015 | 2,590.00p | 2,590.00p | 2,495.13p | 2,557.00p | 30928 |
04/03/2015 | 2,531.00p | 2,559.00p | 2,525.26p | 2,557.00p | 18749 |
03/03/2015 | 2,577.00p | 2,590.00p | 2,553.00p | 2,553.00p | 36735 |
02/03/2015 | 2,654.00p | 2,672.90p | 2,584.00p | 2,600.00p | 23861 |
27/02/2015 | 2,579.00p | 2,649.00p | 2,579.00p | 2,610.00p | 28406 |
26/02/2015 | 2,613.00p | 2,654.00p | 2,578.00p | 2,648.00p | 27535 |
25/02/2015 | 2,641.00p | 2,641.00p | 2,570.00p | 2,600.00p | 32045 |
24/02/2015 | 2,626.00p | 2,634.72p | 2,574.56p | 2,619.00p | 35673 |
23/02/2015 | 2,612.00p | 2,659.49p | 2,570.42p | 2,584.00p | 113542 |
20/02/2015 | 2,602.00p | 2,635.00p | 2,589.21p | 2,624.00p | 25949 |
19/02/2015 | 2,606.00p | 2,652.21p | 2,588.13p | 2,625.00p | 43088 |
18/02/2015 | 2,523.00p | 2,606.00p | 2,513.00p | 2,606.00p | 70195 |
17/02/2015 | 2,561.00p | 2,561.00p | 2,495.00p | 2,520.00p | 45465 |
16/02/2015 | 2,460.00p | 2,549.00p | 2,443.00p | 2,544.00p | 61832 |
13/02/2015 | 2,418.00p | 2,457.00p | 2,399.73p | 2,453.00p | 61823 |
12/02/2015 | 2,410.00p | 2,422.00p | 2,383.08p | 2,411.00p | 29567 |
11/02/2015 | 2,376.00p | 2,416.00p | 2,363.00p | 2,406.00p | 21281 |
10/02/2015 | 2,349.00p | 2,397.00p | 2,335.00p | 2,396.00p | 31172 |
09/02/2015 | 2,377.00p | 2,378.00p | 2,328.00p | 2,360.00p | 35053 |
06/02/2015 | 2,353.00p | 2,382.05p | 2,310.00p | 2,375.00p | 35732 |
05/02/2015 | 2,399.00p | 2,399.00p | 2,358.00p | 2,373.00p | 28097 |
04/02/2015 | 2,359.00p | 2,387.00p | 2,338.27p | 2,387.00p | 41802 |
03/02/2015 | 2,360.00p | 2,360.00p | 2,334.20p | 2,347.00p | 25493 |
02/02/2015 | 2,325.00p | 2,359.00p | 2,312.99p | 2,351.00p | 79627 |
30/01/2015 | 2,330.00p | 2,330.00p | 2,298.00p | 2,320.00p | 152474 |
29/01/2015 | 2,384.00p | 2,406.87p | 2,276.63p | 2,303.00p | 123569 |
28/01/2015 | 2,317.00p | 2,341.00p | 2,292.02p | 2,341.00p | 39085 |
27/01/2015 | 2,372.00p | 2,372.00p | 2,313.68p | 2,317.00p | 33116 |
26/01/2015 | 2,351.00p | 2,409.00p | 2,332.00p | 2,349.00p | 51093 |
23/01/2015 | 2,393.00p | 2,420.00p | 2,363.00p | 2,385.00p | 107914 |
22/01/2015 | 2,379.00p | 2,394.00p | 2,346.00p | 2,373.00p | 50128 |
21/01/2015 | 2,339.00p | 2,374.00p | 2,317.00p | 2,370.00p | 39212 |
20/01/2015 | 2,333.00p | 2,365.00p | 2,310.00p | 2,316.00p | 24621 |
19/01/2015 | 2,339.00p | 2,350.00p | 2,307.00p | 2,324.00p | 24262 |
16/01/2015 | 2,319.00p | 2,332.50p | 2,278.08p | 2,304.00p | 35523 |
15/01/2015 | 2,328.00p | 2,368.00p | 2,291.72p | 2,333.00p | 51681 |
14/01/2015 | 2,339.00p | 2,339.00p | 2,277.14p | 2,316.00p | 58556 |
13/01/2015 | 2,285.00p | 2,348.00p | 2,282.05p | 2,340.00p | 51225 |
12/01/2015 | 2,311.00p | 2,340.55p | 2,285.00p | 2,320.00p | 92627 |
09/01/2015 | 2,335.00p | 2,350.00p | 2,272.80p | 2,350.00p | 87348 |
08/01/2015 | 2,301.00p | 2,343.00p | 2,276.85p | 2,341.00p | 229642 |
07/01/2015 | 2,105.00p | 2,326.00p | 2,088.80p | 2,326.00p | 270028 |
06/01/2015 | 1,992.00p | 2,081.68p | 1,930.00p | 2,059.00p | 99042 |
05/01/2015 | 1,941.00p | 1,976.96p | 1,937.00p | 1,962.00p | 18260 |
02/01/2015 | 1,960.00p | 1,996.00p | 1,941.00p | 1,964.00p | 14641 |
31/12/2014 | 1,989.00p | 2,008.00p | 1,960.00p | 1,960.00p | 8534 |
30/12/2014 | 1,971.00p | 1,987.57p | 1,937.00p | 1,986.00p | 26668 |
29/12/2014 | 1,990.00p | 1,997.00p | 1,967.00p | 1,981.00p | 21939 |
24/12/2014 | 1,960.00p | 2,007.00p | 1,960.00p | 2,007.00p | 1885 |
23/12/2014 | 2,006.00p | 2,006.00p | 1,962.38p | 1,991.00p | 17176 |
22/12/2014 | 1,990.00p | 2,005.04p | 1,960.00p | 2,001.00p | 18196 |
19/12/2014 | 1,960.00p | 2,014.00p | 1,937.82p | 2,014.00p | 58608 |
18/12/2014 | 1,900.00p | 1,981.00p | 1,900.00p | 1,967.00p | 18676 |
17/12/2014 | 1,891.00p | 1,920.00p | 1,888.00p | 1,893.00p | 14597 |
16/12/2014 | 1,879.00p | 1,916.30p | 1,878.00p | 1,903.00p | 35559 |
15/12/2014 | 1,874.00p | 1,910.00p | 1,834.00p | 1,882.00p | 31159 |
12/12/2014 | 1,867.00p | 1,913.00p | 1,867.00p | 1,899.00p | 14168 |
11/12/2014 | 1,897.00p | 1,916.00p | 1,883.44p | 1,896.00p | 24375 |
10/12/2014 | 1,934.00p | 1,940.00p | 1,873.64p | 1,911.00p | 14101 |
09/12/2014 | 1,944.00p | 1,952.00p | 1,870.00p | 1,915.00p | 16499 |
08/12/2014 | 1,900.00p | 1,969.40p | 1,900.00p | 1,941.00p | 24370 |
05/12/2014 | 1,942.00p | 1,942.00p | 1,901.00p | 1,928.00p | 18296 |
*Close Price adjusted for both dividends and splits