Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/11/2014 | 803.00p | 850.00p | 803.00p | 831.00p | 361536 |
20/11/2014 | 818.50p | 818.50p | 804.28p | 811.50p | 91776 |
19/11/2014 | 816.50p | 817.50p | 790.00p | 813.50p | 186513 |
18/11/2014 | 832.50p | 833.80p | 795.00p | 815.00p | 204442 |
17/11/2014 | 809.50p | 837.00p | 807.62p | 824.00p | 120236 |
14/11/2014 | 847.50p | 847.50p | 815.00p | 820.00p | 240780 |
13/11/2014 | 806.50p | 847.08p | 796.90p | 846.00p | 238472 |
12/11/2014 | 837.50p | 837.50p | 794.50p | 795.00p | 353937 |
11/11/2014 | 887.00p | 888.38p | 826.00p | 826.50p | 386046 |
10/11/2014 | 887.00p | 889.50p | 862.50p | 878.00p | 348469 |
07/11/2014 | 814.50p | 901.16p | 813.50p | 882.00p | 535343 |
06/11/2014 | 776.50p | 820.00p | 776.50p | 819.00p | 283371 |
05/11/2014 | 780.00p | 803.50p | 773.00p | 779.00p | 332203 |
04/11/2014 | 805.00p | 816.00p | 765.00p | 775.00p | 415327 |
03/11/2014 | 828.00p | 845.00p | 788.00p | 803.50p | 553238 |
31/10/2014 | 800.00p | 929.32p | 774.44p | 830.00p | 863802 |
30/10/2014 | 897.50p | 899.00p | 876.50p | 885.00p | 270334 |
29/10/2014 | 920.00p | 920.00p | 878.00p | 889.00p | 550820 |
28/10/2014 | 920.00p | 937.50p | 909.53p | 922.00p | 329567 |
27/10/2014 | 969.00p | 977.00p | 880.50p | 919.00p | 315340 |
24/10/2014 | 979.00p | 985.00p | 950.50p | 953.00p | 85511 |
23/10/2014 | 968.00p | 990.00p | 960.50p | 975.00p | 197897 |
22/10/2014 | 1,010.00p | 1,010.00p | 967.50p | 975.00p | 548387 |
21/10/2014 | 1,029.00p | 1,050.00p | 1,020.00p | 1,029.00p | 173498 |
20/10/2014 | 1,065.00p | 1,066.00p | 1,022.00p | 1,039.00p | 75699 |
17/10/2014 | 1,047.00p | 1,088.00p | 1,029.00p | 1,063.00p | 189925 |
16/10/2014 | 1,049.00p | 1,059.65p | 1,000.00p | 1,042.00p | 150745 |
15/10/2014 | 1,053.00p | 1,093.00p | 1,030.00p | 1,033.00p | 218729 |
14/10/2014 | 1,033.00p | 1,065.00p | 1,016.00p | 1,051.00p | 178807 |
13/10/2014 | 1,041.00p | 1,055.00p | 1,017.00p | 1,036.00p | 103514 |
10/10/2014 | 1,042.00p | 1,068.28p | 1,029.00p | 1,045.00p | 75727 |
09/10/2014 | 1,075.00p | 1,094.00p | 1,038.00p | 1,041.00p | 247813 |
08/10/2014 | 1,095.00p | 1,095.00p | 1,046.00p | 1,067.00p | 152029 |
07/10/2014 | 1,113.00p | 1,129.00p | 1,094.00p | 1,096.00p | 289905 |
06/10/2014 | 1,133.00p | 1,140.00p | 1,101.00p | 1,114.00p | 363132 |
03/10/2014 | 1,132.00p | 1,141.00p | 1,107.00p | 1,132.00p | 281652 |
02/10/2014 | 1,138.00p | 1,140.00p | 1,118.00p | 1,120.00p | 178336 |
01/10/2014 | 1,137.00p | 1,140.00p | 1,115.00p | 1,126.00p | 129117 |
30/09/2014 | 1,115.00p | 1,142.59p | 1,112.00p | 1,133.00p | 214718 |
29/09/2014 | 1,144.00p | 1,147.00p | 1,118.00p | 1,138.00p | 355361 |
26/09/2014 | 1,095.00p | 1,139.00p | 1,073.00p | 1,136.00p | 134603 |
25/09/2014 | 1,142.00p | 1,147.00p | 1,085.00p | 1,090.00p | 136840 |
24/09/2014 | 1,173.00p | 1,181.00p | 1,131.00p | 1,140.00p | 302974 |
23/09/2014 | 1,184.00p | 1,184.00p | 1,140.14p | 1,166.00p | 118402 |
22/09/2014 | 1,188.00p | 1,190.00p | 1,165.00p | 1,173.00p | 88868 |
19/09/2014 | 1,193.00p | 1,211.56p | 1,177.00p | 1,186.00p | 172428 |
18/09/2014 | 1,194.00p | 1,194.00p | 1,156.00p | 1,171.00p | 141836 |
17/09/2014 | 1,209.00p | 1,209.00p | 1,178.01p | 1,187.00p | 74177 |
16/09/2014 | 1,206.00p | 1,206.00p | 1,180.00p | 1,189.00p | 149503 |
15/09/2014 | 1,236.00p | 1,236.00p | 1,191.00p | 1,202.00p | 185098 |
12/09/2014 | 1,219.00p | 1,247.00p | 1,207.87p | 1,230.00p | 102269 |
11/09/2014 | 1,239.00p | 1,243.00p | 1,206.38p | 1,214.00p | 555817 |
10/09/2014 | 1,232.00p | 1,248.80p | 1,200.00p | 1,222.00p | 104018 |
09/09/2014 | 1,200.00p | 1,248.00p | 1,190.00p | 1,223.00p | 142388 |
08/09/2014 | 1,202.00p | 1,262.00p | 1,188.65p | 1,200.00p | 327116 |
05/09/2014 | 1,200.00p | 1,208.00p | 1,149.00p | 1,200.00p | 289753 |
04/09/2014 | 1,060.00p | 1,195.00p | 1,060.00p | 1,191.00p | 567093 |
03/09/2014 | 1,043.00p | 1,062.00p | 1,015.00p | 1,046.00p | 196069 |
02/09/2014 | 1,067.00p | 1,067.00p | 1,019.00p | 1,043.00p | 182783 |
01/09/2014 | 1,105.00p | 1,108.00p | 1,046.00p | 1,054.00p | 229719 |
29/08/2014 | 1,112.00p | 1,131.00p | 1,089.00p | 1,091.00p | 143182 |
28/08/2014 | 1,134.00p | 1,139.00p | 1,096.00p | 1,114.00p | 146511 |
27/08/2014 | 1,148.00p | 1,156.10p | 1,133.00p | 1,133.00p | 210999 |
26/08/2014 | 1,120.00p | 1,152.00p | 1,120.00p | 1,150.00p | 127621 |
22/08/2014 | 1,123.00p | 1,136.22p | 1,081.08p | 1,126.00p | 139959 |
21/08/2014 | 1,134.00p | 1,143.45p | 1,110.00p | 1,126.00p | 79954 |
20/08/2014 | 1,128.00p | 1,136.00p | 1,117.84p | 1,130.00p | 116637 |
19/08/2014 | 1,075.00p | 1,138.00p | 1,073.00p | 1,128.00p | 268407 |
18/08/2014 | 1,040.00p | 1,088.00p | 1,040.00p | 1,073.00p | 176172 |
15/08/2014 | 1,033.00p | 1,060.08p | 1,022.00p | 1,041.00p | 176627 |
14/08/2014 | 1,016.00p | 1,035.00p | 1,002.00p | 1,026.00p | 158471 |
13/08/2014 | 1,027.00p | 1,030.00p | 994.50p | 1,015.00p | 76274 |
12/08/2014 | 1,014.00p | 1,032.00p | 1,001.00p | 1,011.00p | 91022 |
11/08/2014 | 1,031.00p | 1,056.00p | 1,012.00p | 1,014.00p | 116213 |
08/08/2014 | 1,009.00p | 1,038.00p | 1,007.00p | 1,023.00p | 110689 |
07/08/2014 | 1,045.00p | 1,050.00p | 1,013.00p | 1,022.00p | 77640 |
06/08/2014 | 1,013.00p | 1,054.00p | 971.00p | 1,042.00p | 196463 |
05/08/2014 | 1,036.00p | 1,053.00p | 1,010.00p | 1,011.00p | 137392 |
04/08/2014 | 1,053.00p | 1,055.00p | 1,003.00p | 1,025.00p | 111204 |
01/08/2014 | 1,021.00p | 1,037.00p | 984.00p | 1,035.00p | 128963 |
31/07/2014 | 1,068.00p | 1,068.00p | 1,007.00p | 1,019.00p | 640823 |
30/07/2014 | 1,059.00p | 1,068.00p | 1,025.92p | 1,064.00p | 129797 |
29/07/2014 | 1,072.00p | 1,084.00p | 1,044.00p | 1,050.00p | 72613 |
28/07/2014 | 1,095.00p | 1,095.00p | 1,051.00p | 1,062.00p | 90782 |
25/07/2014 | 1,092.00p | 1,112.20p | 1,082.23p | 1,088.00p | 95051 |
24/07/2014 | 1,085.00p | 1,106.00p | 1,059.00p | 1,096.00p | 110813 |
23/07/2014 | 1,084.00p | 1,097.00p | 1,079.00p | 1,080.00p | 102659 |
22/07/2014 | 1,098.00p | 1,098.00p | 1,070.00p | 1,084.00p | 113478 |
21/07/2014 | 1,090.00p | 1,090.00p | 1,053.77p | 1,087.00p | 126884 |
18/07/2014 | 1,075.00p | 1,082.00p | 1,042.81p | 1,079.00p | 118909 |
17/07/2014 | 1,122.00p | 1,122.00p | 1,061.00p | 1,072.00p | 354368 |
16/07/2014 | 1,089.00p | 1,144.00p | 1,072.85p | 1,119.00p | 249740 |
15/07/2014 | 1,073.00p | 1,085.00p | 1,056.00p | 1,083.00p | 110677 |
14/07/2014 | 1,091.00p | 1,098.40p | 1,065.76p | 1,084.00p | 219518 |
11/07/2014 | 1,031.00p | 1,104.00p | 1,031.00p | 1,080.00p | 350368 |
10/07/2014 | 1,041.00p | 1,078.00p | 1,000.00p | 1,061.00p | 321674 |
09/07/2014 | 1,065.00p | 1,069.00p | 1,023.90p | 1,042.00p | 245281 |
08/07/2014 | 1,085.00p | 1,087.00p | 1,040.00p | 1,060.00p | 318180 |
07/07/2014 | 1,130.00p | 1,130.00p | 1,069.00p | 1,080.00p | 379619 |
04/07/2014 | 1,125.00p | 1,152.00p | 1,104.00p | 1,118.00p | 169095 |
03/07/2014 | 1,098.00p | 1,144.00p | 1,091.00p | 1,138.00p | 266707 |
02/07/2014 | 1,094.00p | 1,110.00p | 1,082.00p | 1,107.00p | 174101 |
01/07/2014 | 1,053.00p | 1,099.00p | 1,046.00p | 1,085.00p | 183476 |
30/06/2014 | 1,072.00p | 1,094.00p | 1,038.00p | 1,056.00p | 353257 |
27/06/2014 | 1,044.00p | 1,104.52p | 1,024.00p | 1,068.00p | 433552 |
26/06/2014 | 971.50p | 1,045.00p | 969.00p | 1,043.00p | 452913 |
25/06/2014 | 940.50p | 968.96p | 935.00p | 949.50p | 249948 |
24/06/2014 | 945.50p | 952.50p | 927.50p | 945.00p | 207617 |
23/06/2014 | 912.50p | 937.50p | 901.00p | 935.00p | 220479 |
20/06/2014 | 945.00p | 969.69p | 900.00p | 922.50p | 636258 |
19/06/2014 | 876.00p | 963.47p | 870.00p | 929.50p | 914049 |
18/06/2014 | 855.50p | 879.61p | 806.00p | 870.00p | 1060973 |
17/06/2014 | 915.00p | 941.50p | 843.00p | 853.50p | 690403 |
16/06/2014 | 1,007.00p | 1,009.00p | 897.00p | 905.00p | 472050 |
13/06/2014 | 1,055.00p | 1,063.00p | 993.92p | 1,000.00p | 163882 |
12/06/2014 | 1,076.00p | 1,076.00p | 1,038.38p | 1,063.00p | 138819 |
11/06/2014 | 1,137.00p | 1,143.00p | 1,057.00p | 1,063.00p | 259882 |
10/06/2014 | 1,150.00p | 1,158.00p | 1,122.00p | 1,150.00p | 98126 |
09/06/2014 | 1,146.00p | 1,157.00p | 1,136.00p | 1,146.00p | 199624 |
06/06/2014 | 1,107.00p | 1,165.00p | 1,098.00p | 1,142.00p | 198193 |
05/06/2014 | 1,099.00p | 1,101.00p | 1,050.00p | 1,098.00p | 306043 |
04/06/2014 | 1,167.00p | 1,170.10p | 1,105.96p | 1,110.00p | 302355 |
03/06/2014 | 1,154.00p | 1,179.00p | 1,145.00p | 1,170.00p | 201710 |
02/06/2014 | 1,154.00p | 1,177.30p | 1,149.00p | 1,159.00p | 264585 |
30/05/2014 | 1,120.00p | 1,166.00p | 1,107.00p | 1,166.00p | 223256 |
29/05/2014 | 1,106.00p | 1,155.00p | 1,094.30p | 1,109.00p | 234105 |
28/05/2014 | 1,072.00p | 1,121.00p | 1,072.00p | 1,115.00p | 277017 |
27/05/2014 | 1,010.00p | 1,090.00p | 1,006.00p | 1,075.00p | 245472 |
23/05/2014 | 976.50p | 1,020.00p | 971.67p | 1,020.00p | 210577 |
22/05/2014 | 1,006.00p | 1,025.00p | 962.26p | 984.00p | 198767 |
21/05/2014 | 1,003.00p | 1,019.00p | 971.00p | 1,012.00p | 171102 |
20/05/2014 | 966.50p | 1,016.00p | 950.70p | 1,012.00p | 351859 |
19/05/2014 | 1,013.00p | 1,018.00p | 957.50p | 964.00p | 333448 |
16/05/2014 | 1,035.00p | 1,037.00p | 991.34p | 1,024.00p | 244254 |
15/05/2014 | 1,075.00p | 1,103.00p | 1,018.00p | 1,018.00p | 257491 |
14/05/2014 | 1,116.00p | 1,128.00p | 1,057.00p | 1,068.00p | 450979 |
13/05/2014 | 1,068.00p | 1,110.00p | 1,060.00p | 1,110.00p | 467106 |
12/05/2014 | 1,123.00p | 1,142.84p | 1,020.00p | 1,065.00p | 1012553 |
09/05/2014 | 1,165.00p | 1,221.00p | 1,125.00p | 1,125.00p | 478566 |
08/05/2014 | 1,185.00p | 1,348.00p | 1,087.00p | 1,179.00p | 1251110 |
07/05/2014 | 1,406.00p | 1,420.00p | 1,343.00p | 1,348.00p | 146694 |
06/05/2014 | 1,404.00p | 1,447.38p | 1,399.00p | 1,411.00p | 117534 |
02/05/2014 | 1,377.00p | 1,413.00p | 1,368.00p | 1,407.00p | 223655 |
01/05/2014 | 1,342.00p | 1,395.00p | 1,327.00p | 1,390.00p | 153869 |
30/04/2014 | 1,370.00p | 1,389.16p | 1,303.32p | 1,330.00p | 318684 |
29/04/2014 | 1,390.00p | 1,412.00p | 1,368.84p | 1,373.00p | 78500 |
28/04/2014 | 1,461.00p | 1,464.00p | 1,396.00p | 1,397.00p | 131265 |
25/04/2014 | 1,471.00p | 1,471.00p | 1,434.00p | 1,464.00p | 185977 |
24/04/2014 | 1,508.00p | 1,522.13p | 1,454.80p | 1,464.00p | 66373 |
23/04/2014 | 1,505.00p | 1,528.00p | 1,502.00p | 1,507.00p | 147509 |
22/04/2014 | 1,519.00p | 1,533.80p | 1,503.00p | 1,505.00p | 106212 |
17/04/2014 | 1,490.00p | 1,528.00p | 1,490.00p | 1,519.00p | 136505 |
16/04/2014 | 1,450.00p | 1,497.00p | 1,445.00p | 1,492.00p | 175972 |
15/04/2014 | 1,408.00p | 1,453.00p | 1,408.00p | 1,447.00p | 241614 |
14/04/2014 | 1,480.00p | 1,485.00p | 1,396.00p | 1,411.00p | 240827 |
11/04/2014 | 1,513.00p | 1,529.00p | 1,447.00p | 1,473.00p | 172439 |
10/04/2014 | 1,553.00p | 1,571.75p | 1,526.00p | 1,529.00p | 53671 |
09/04/2014 | 1,544.00p | 1,567.00p | 1,530.00p | 1,548.00p | 85861 |
08/04/2014 | 1,580.00p | 1,588.00p | 1,522.00p | 1,530.00p | 489911 |
07/04/2014 | 1,585.00p | 1,600.00p | 1,561.26p | 1,588.00p | 149273 |
04/04/2014 | 1,646.00p | 1,673.72p | 1,587.00p | 1,600.00p | 250985 |
03/04/2014 | 1,705.00p | 1,710.75p | 1,638.00p | 1,651.00p | 870896 |
02/04/2014 | 1,725.00p | 1,726.00p | 1,691.00p | 1,710.00p | 102044 |
01/04/2014 | 1,708.00p | 1,746.00p | 1,707.00p | 1,744.00p | 71771 |
31/03/2014 | 1,719.00p | 1,719.00p | 1,690.90p | 1,707.00p | 59158 |
28/03/2014 | 1,709.00p | 1,709.60p | 1,680.00p | 1,707.00p | 103172 |
27/03/2014 | 1,711.00p | 1,720.00p | 1,684.00p | 1,706.00p | 48197 |
26/03/2014 | 1,700.00p | 1,731.50p | 1,686.00p | 1,709.00p | 119293 |
25/03/2014 | 1,666.00p | 1,699.00p | 1,665.00p | 1,699.00p | 53520 |
24/03/2014 | 1,678.00p | 1,698.00p | 1,671.00p | 1,677.00p | 230044 |
21/03/2014 | 1,695.00p | 1,719.00p | 1,687.00p | 1,695.00p | 191417 |
20/03/2014 | 1,698.00p | 1,705.00p | 1,670.00p | 1,702.00p | 115526 |
19/03/2014 | 1,697.00p | 1,717.00p | 1,668.00p | 1,714.00p | 70446 |
18/03/2014 | 1,681.00p | 1,696.00p | 1,666.66p | 1,680.00p | 31800 |
17/03/2014 | 1,679.00p | 1,703.00p | 1,665.00p | 1,689.00p | 32233 |
14/03/2014 | 1,686.00p | 1,705.00p | 1,656.00p | 1,671.00p | 70588 |
13/03/2014 | 1,729.00p | 1,746.30p | 1,700.00p | 1,705.00p | 65460 |
12/03/2014 | 1,730.00p | 1,749.00p | 1,701.00p | 1,735.00p | 89056 |
11/03/2014 | 1,712.00p | 1,742.00p | 1,697.20p | 1,730.00p | 57618 |
10/03/2014 | 1,705.00p | 1,741.50p | 1,705.00p | 1,713.00p | 80846 |
07/03/2014 | 1,715.00p | 1,736.00p | 1,688.41p | 1,715.00p | 118155 |
06/03/2014 | 1,680.00p | 1,706.00p | 1,659.00p | 1,701.00p | 114071 |
05/03/2014 | 1,652.00p | 1,679.00p | 1,652.00p | 1,677.00p | 106853 |
04/03/2014 | 1,628.00p | 1,670.00p | 1,626.00p | 1,666.00p | 77275 |
03/03/2014 | 1,630.00p | 1,660.00p | 1,599.00p | 1,626.00p | 148457 |
28/02/2014 | 1,637.00p | 1,675.31p | 1,637.00p | 1,660.00p | 101270 |
27/02/2014 | 1,660.00p | 1,670.00p | 1,639.00p | 1,647.00p | 55716 |
26/02/2014 | 1,648.00p | 1,674.00p | 1,645.00p | 1,665.00p | 67922 |
25/02/2014 | 1,650.00p | 1,674.20p | 1,619.86p | 1,661.00p | 141008 |
24/02/2014 | 1,633.00p | 1,648.00p | 1,608.00p | 1,648.00p | 111863 |
21/02/2014 | 1,618.00p | 1,642.00p | 1,610.00p | 1,627.00p | 97119 |
20/02/2014 | 1,600.00p | 1,636.00p | 1,590.00p | 1,610.00p | 100880 |
19/02/2014 | 1,613.00p | 1,626.00p | 1,600.30p | 1,625.00p | 97615 |
18/02/2014 | 1,620.00p | 1,629.00p | 1,590.00p | 1,629.00p | 82544 |
17/02/2014 | 1,635.00p | 1,647.40p | 1,613.00p | 1,624.00p | 65707 |
14/02/2014 | 1,637.00p | 1,650.00p | 1,620.00p | 1,620.00p | 126318 |
13/02/2014 | 1,584.00p | 1,630.00p | 1,583.00p | 1,630.00p | 128499 |
12/02/2014 | 1,590.00p | 1,614.00p | 1,588.25p | 1,610.00p | 167618 |
11/02/2014 | 1,598.00p | 1,610.00p | 1,583.00p | 1,591.00p | 152759 |
10/02/2014 | 1,578.00p | 1,654.05p | 1,578.00p | 1,593.00p | 381830 |
*Close Price adjusted for both dividends and splits