Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/06/2016 | 2,498.00p | 2,552.26p | 2,480.00p | 2,510.00p | 112686 |
21/06/2016 | 2,475.00p | 2,483.00p | 2,460.00p | 2,464.50p | 21016 |
20/06/2016 | 2,500.00p | 2,500.00p | 2,471.00p | 2,499.00p | 108901 |
17/06/2016 | 2,482.00p | 2,485.00p | 2,475.00p | 2,475.00p | 7400 |
16/06/2016 | 2,476.00p | 2,495.00p | 2,476.00p | 2,495.00p | 45397 |
15/06/2016 | 2,498.00p | 2,500.00p | 2,481.50p | 2,490.00p | 120781 |
14/06/2016 | 2,525.00p | 2,525.00p | 2,450.00p | 2,475.00p | 2376 |
13/06/2016 | 2,535.00p | 2,548.50p | 2,535.00p | 2,542.50p | 356 |
10/06/2016 | 2,580.00p | 2,665.00p | 2,550.00p | 2,550.00p | 2665 |
09/06/2016 | 2,580.00p | 2,600.00p | 2,580.00p | 2,590.00p | 1004 |
08/06/2016 | 2,590.00p | 2,604.50p | 2,586.00p | 2,604.50p | 7875 |
07/06/2016 | 2,600.00p | 2,630.50p | 2,580.00p | 2,581.00p | 8975 |
06/06/2016 | 2,631.00p | 2,683.50p | 2,630.00p | 2,630.00p | 10983 |
03/06/2016 | 2,748.00p | 2,749.00p | 2,625.00p | 2,640.00p | 31716 |
02/06/2016 | 2,621.00p | 2,660.00p | 2,620.00p | 2,652.00p | 33832 |
01/06/2016 | 2,621.00p | 2,639.00p | 2,600.00p | 2,600.00p | 11274 |
31/05/2016 | 2,663.00p | 2,675.00p | 2,600.00p | 2,615.00p | 12120 |
27/05/2016 | 2,550.00p | 2,673.50p | 2,537.00p | 2,600.00p | 28407 |
26/05/2016 | 2,722.78p | 2,800.00p | 2,750.00p | 2,800.00p | 0 |
25/05/2016 | 2,722.78p | 2,750.00p | 2,722.78p | 2,750.00p | 270 |
24/05/2016 | 2,775.00p | 2,800.50p | 2,775.00p | 2,800.00p | 263 |
23/05/2016 | 2,900.00p | 2,900.00p | 2,750.00p | 2,750.00p | 570 |
20/05/2016 | 2,750.50p | 2,799.50p | 2,750.50p | 2,799.50p | 210 |
19/05/2016 | 2,700.00p | 2,720.00p | 2,700.00p | 2,700.00p | 354 |
18/05/2016 | 2,750.75p | 2,769.00p | 2,750.75p | 2,769.00p | 143 |
17/05/2016 | 2,751.00p | 2,800.00p | 2,750.00p | 2,780.00p | 833 |
16/05/2016 | 2,799.31p | 2,805.00p | 2,780.00p | 2,780.00p | 651 |
13/05/2016 | 2,800.00p | 2,802.25p | 2,750.00p | 2,785.50p | 101829 |
12/05/2016 | 2,767.75p | 2,805.00p | 2,767.75p | 2,805.00p | 357 |
11/05/2016 | 2,817.00p | 2,817.64p | 2,810.00p | 2,810.00p | 16 |
10/05/2016 | 2,798.25p | 2,812.50p | 2,798.25p | 2,812.50p | 654 |
09/05/2016 | 2,751.00p | 2,825.75p | 2,751.00p | 2,820.00p | 384 |
06/05/2016 | 2,824.00p | 2,824.00p | 2,787.00p | 2,787.00p | 147 |
05/05/2016 | 2,814.40p | 2,825.00p | 2,812.00p | 2,812.00p | 198 |
04/05/2016 | 2,808.60p | 2,825.75p | 2,808.60p | 2,825.00p | 280 |
03/05/2016 | 2,811.00p | 2,835.00p | 2,801.00p | 2,825.00p | 2047 |
29/04/2016 | 2,850.00p | 2,850.00p | 2,775.50p | 2,800.00p | 2350 |
28/04/2016 | 2,800.00p | 2,824.50p | 2,802.50p | 2,824.50p | 0 |
27/04/2016 | 2,800.00p | 2,820.00p | 2,800.00p | 2,802.50p | 10000 |
26/04/2016 | 2,800.00p | 2,860.00p | 2,799.00p | 2,820.00p | 6523 |
25/04/2016 | 2,800.00p | 2,830.00p | 2,800.00p | 2,830.00p | 931 |
22/04/2016 | 2,883.00p | 2,905.00p | 2,808.50p | 2,808.50p | 102 |
21/04/2016 | 2,849.00p | 2,805.00p | 2,790.00p | 2,805.00p | 0 |
20/04/2016 | 2,849.00p | 2,794.50p | 2,790.00p | 2,790.00p | 0 |
19/04/2016 | 2,849.00p | 2,800.00p | 2,794.50p | 2,794.50p | 0 |
18/04/2016 | 2,849.00p | 2,849.00p | 2,800.00p | 2,800.00p | 391 |
15/04/2016 | 2,899.00p | 2,899.00p | 2,883.30p | 2,899.00p | 665 |
14/04/2016 | 2,801.00p | 2,849.50p | 2,801.00p | 2,849.50p | 1 |
13/04/2016 | 2,800.00p | 2,925.00p | 2,800.00p | 2,875.00p | 1411 |
12/04/2016 | 2,768.25p | 2,830.40p | 2,768.25p | 2,785.50p | 1129 |
11/04/2016 | 2,819.00p | 2,785.00p | 2,774.50p | 2,785.00p | 0 |
08/04/2016 | 2,819.00p | 2,789.50p | 2,774.50p | 2,774.50p | 0 |
07/04/2016 | 2,819.00p | 2,824.50p | 2,789.50p | 2,789.50p | 362 |
06/04/2016 | 2,886.00p | 2,886.00p | 2,822.25p | 2,824.50p | 272 |
05/04/2016 | 2,850.00p | 2,867.18p | 2,824.50p | 2,824.50p | 249 |
04/04/2016 | 2,850.00p | 2,912.00p | 2,820.75p | 2,875.00p | 6515 |
01/04/2016 | 2,845.25p | 2,845.25p | 2,830.50p | 2,830.50p | 100 |
31/03/2016 | 2,802.66p | 2,876.56p | 2,802.66p | 2,842.00p | 960 |
30/03/2016 | 2,838.00p | 2,880.00p | 2,838.00p | 2,842.00p | 691 |
29/03/2016 | 2,815.00p | 2,850.00p | 2,815.00p | 2,850.00p | 1079 |
24/03/2016 | 2,840.50p | 2,840.50p | 2,823.50p | 2,832.00p | 1596 |
23/03/2016 | 2,830.00p | 2,848.00p | 2,815.00p | 2,815.00p | 5204 |
22/03/2016 | 2,831.00p | 2,850.00p | 2,820.00p | 2,850.00p | 7618 |
21/03/2016 | 2,845.00p | 2,847.50p | 2,832.50p | 2,845.00p | 190 |
18/03/2016 | 2,850.00p | 2,850.00p | 2,817.00p | 2,832.50p | 567 |
17/03/2016 | 2,949.00p | 2,949.00p | 2,835.00p | 2,835.00p | 55570 |
16/03/2016 | 2,816.00p | 2,900.00p | 2,815.00p | 2,850.00p | 1360 |
15/03/2016 | 2,867.00p | 2,899.00p | 2,850.00p | 2,876.00p | 2411 |
14/03/2016 | 2,871.00p | 2,902.00p | 2,850.00p | 2,850.00p | 584 |
11/03/2016 | 2,829.82p | 2,902.00p | 2,829.82p | 2,902.00p | 679 |
10/03/2016 | 2,831.00p | 2,844.04p | 2,820.00p | 2,820.00p | 575 |
09/03/2016 | 2,840.00p | 2,840.00p | 2,825.00p | 2,825.00p | 485 |
08/03/2016 | 2,840.00p | 2,843.70p | 2,825.00p | 2,825.00p | 1178 |
07/03/2016 | 2,851.00p | 2,870.50p | 2,850.00p | 2,870.50p | 927 |
04/03/2016 | 2,974.00p | 2,974.00p | 2,907.50p | 2,907.50p | 358 |
03/03/2016 | 2,851.00p | 2,851.00p | 2,830.00p | 2,845.00p | 1560 |
02/03/2016 | 2,850.00p | 2,920.76p | 2,805.00p | 2,850.00p | 1968 |
01/03/2016 | 2,860.00p | 2,882.00p | 2,850.00p | 2,850.00p | 249 |
29/02/2016 | 2,891.00p | 2,900.00p | 2,887.00p | 2,887.00p | 40209 |
26/02/2016 | 2,901.00p | 2,901.00p | 2,880.00p | 2,880.00p | 1425 |
25/02/2016 | 2,895.00p | 2,901.40p | 2,880.00p | 2,880.00p | 3429 |
24/02/2016 | 2,902.50p | 2,902.50p | 2,894.50p | 2,894.50p | 0 |
23/02/2016 | 2,902.50p | 2,902.50p | 2,902.50p | 2,902.50p | 5799 |
22/02/2016 | 2,901.00p | 2,910.00p | 2,900.00p | 2,900.00p | 863 |
19/02/2016 | 2,941.68p | 2,937.50p | 2,931.50p | 2,937.50p | 0 |
18/02/2016 | 2,941.68p | 2,941.68p | 2,931.50p | 2,931.50p | 263 |
17/02/2016 | 2,876.00p | 2,902.00p | 2,875.00p | 2,885.00p | 2110 |
16/02/2016 | 2,875.00p | 2,894.50p | 2,875.00p | 2,875.00p | 231 |
15/02/2016 | 2,846.41p | 2,887.50p | 2,846.41p | 2,887.50p | 1049 |
12/02/2016 | 2,950.00p | 2,950.00p | 2,800.00p | 2,875.00p | 7583 |
11/02/2016 | 3,006.00p | 3,077.50p | 2,921.00p | 2,950.00p | 2459 |
10/02/2016 | 3,037.00p | 3,049.00p | 3,015.00p | 3,015.00p | 1459 |
09/02/2016 | 3,076.00p | 3,076.00p | 3,035.00p | 3,035.00p | 3169 |
08/02/2016 | 3,109.00p | 3,121.09p | 3,075.00p | 3,075.00p | 665 |
05/02/2016 | 3,087.00p | 3,112.50p | 3,075.00p | 3,112.50p | 0 |
04/02/2016 | 3,087.00p | 3,087.00p | 3,075.00p | 3,075.00p | 578 |
03/02/2016 | 3,100.00p | 3,143.00p | 3,085.00p | 3,085.00p | 1817 |
02/02/2016 | 3,110.00p | 3,163.72p | 3,110.00p | 3,110.00p | 120 |
01/02/2016 | 3,115.00p | 3,153.50p | 3,115.00p | 3,115.00p | 351 |
29/01/2016 | 3,115.00p | 3,141.00p | 3,100.00p | 3,100.00p | 269 |
28/01/2016 | 3,163.72p | 3,163.72p | 3,123.50p | 3,123.50p | 21 |
27/01/2016 | 3,116.00p | 3,149.28p | 3,116.00p | 3,144.50p | 818 |
26/01/2016 | 3,116.00p | 3,125.00p | 3,100.00p | 3,100.00p | 440 |
25/01/2016 | 3,168.00p | 3,168.00p | 3,100.00p | 3,100.00p | 1660 |
22/01/2016 | 3,110.00p | 3,150.00p | 3,110.00p | 3,116.00p | 159577 |
21/01/2016 | 3,110.00p | 3,121.81p | 3,100.00p | 3,100.00p | 4162 |
20/01/2016 | 3,111.00p | 3,111.00p | 3,110.00p | 3,110.00p | 838 |
19/01/2016 | 3,150.00p | 3,213.72p | 3,150.00p | 3,150.00p | 1836 |
18/01/2016 | 3,152.00p | 3,208.00p | 3,150.00p | 3,150.00p | 1428 |
15/01/2016 | 3,230.00p | 3,244.12p | 3,230.00p | 3,237.50p | 652 |
14/01/2016 | 3,225.00p | 3,242.00p | 3,225.00p | 3,242.00p | 26 |
13/01/2016 | 3,250.00p | 3,280.00p | 3,217.84p | 3,225.00p | 9925 |
12/01/2016 | 3,230.00p | 3,298.00p | 3,230.00p | 3,267.50p | 4896 |
11/01/2016 | 3,298.00p | 3,298.00p | 3,230.00p | 3,298.00p | 1847 |
08/01/2016 | 3,230.00p | 3,254.00p | 3,230.00p | 3,254.00p | 746 |
07/01/2016 | 3,225.00p | 3,266.96p | 3,225.00p | 3,225.00p | 2571 |
06/01/2016 | 3,290.00p | 3,290.00p | 3,257.00p | 3,257.00p | 140 |
05/01/2016 | 3,262.36p | 3,266.98p | 3,216.17p | 3,252.50p | 669 |
04/01/2016 | 3,255.00p | 3,290.00p | 3,235.00p | 3,262.50p | 744 |
31/12/2015 | 3,295.00p | 3,330.00p | 3,288.00p | 3,288.00p | 894 |
30/12/2015 | 3,290.00p | 3,315.00p | 3,288.00p | 3,288.00p | 1491 |
29/12/2015 | 3,290.00p | 3,290.00p | 3,285.00p | 3,288.00p | 9548 |
24/12/2015 | 3,285.00p | 3,290.00p | 3,285.00p | 3,285.00p | 278 |
23/12/2015 | 3,290.00p | 3,290.00p | 3,276.19p | 3,280.00p | 853 |
22/12/2015 | 3,270.00p | 3,290.00p | 3,256.00p | 3,290.00p | 1066 |
21/12/2015 | 3,255.00p | 3,276.00p | 3,255.00p | 3,270.00p | 1073 |
18/12/2015 | 3,286.00p | 3,337.00p | 3,280.12p | 3,288.00p | 822 |
17/12/2015 | 3,290.00p | 3,300.00p | 3,286.00p | 3,286.00p | 20025 |
16/12/2015 | 3,277.50p | 3,295.44p | 3,277.50p | 3,282.50p | 22706 |
15/12/2015 | 3,300.00p | 3,325.00p | 3,255.00p | 3,255.00p | 126465 |
14/12/2015 | 3,325.00p | 3,325.00p | 3,300.00p | 3,302.50p | 587 |
11/12/2015 | 3,301.00p | 3,392.80p | 3,255.00p | 3,260.00p | 6787 |
10/12/2015 | 3,317.00p | 3,317.00p | 3,300.00p | 3,300.00p | 1995 |
09/12/2015 | 3,419.00p | 3,425.00p | 3,350.00p | 3,350.00p | 1505 |
08/12/2015 | 3,389.00p | 3,389.00p | 3,300.00p | 3,300.00p | 591 |
07/12/2015 | 3,350.75p | 3,351.50p | 3,317.50p | 3,317.50p | 240 |
04/12/2015 | 3,125.00p | 3,385.00p | 3,125.00p | 3,385.00p | 4658 |
03/12/2015 | 3,000.00p | 3,100.00p | 3,000.00p | 3,037.50p | 1947 |
02/12/2015 | 2,950.50p | 2,975.00p | 2,941.50p | 2,975.00p | 415 |
01/12/2015 | 2,965.00p | 3,000.00p | 2,941.50p | 2,941.50p | 205 |
30/11/2015 | 2,990.00p | 3,000.00p | 2,967.50p | 2,967.50p | 1817 |
27/11/2015 | 3,000.00p | 3,000.00p | 2,975.00p | 3,000.00p | 1450 |
26/11/2015 | 2,862.00p | 2,999.00p | 2,862.00p | 2,999.00p | 863 |
25/11/2015 | 2,999.00p | 2,999.00p | 2,925.00p | 2,955.00p | 512 |
24/11/2015 | 2,999.00p | 2,999.00p | 2,925.00p | 2,955.00p | 1404 |
23/11/2015 | 2,954.50p | 2,971.28p | 2,954.50p | 2,960.00p | 505 |
20/11/2015 | 2,920.00p | 2,935.00p | 2,920.00p | 2,935.00p | 412 |
19/11/2015 | 2,900.00p | 2,912.50p | 2,900.00p | 2,912.50p | 12880 |
18/11/2015 | 2,882.62p | 2,912.00p | 2,882.62p | 2,912.00p | 100 |
17/11/2015 | 2,899.00p | 2,934.00p | 2,830.00p | 2,910.00p | 7808 |
16/11/2015 | 2,825.00p | 2,825.00p | 2,820.00p | 2,820.00p | 1185 |
13/11/2015 | 2,841.00p | 2,864.50p | 2,840.00p | 2,864.50p | 1400 |
12/11/2015 | 2,800.00p | 2,867.00p | 2,800.00p | 2,867.00p | 1682 |
11/11/2015 | 2,848.60p | 2,867.00p | 2,848.60p | 2,867.00p | 920 |
10/11/2015 | 2,815.67p | 2,854.00p | 2,854.00p | 2,854.00p | 0 |
09/11/2015 | 2,815.67p | 2,854.00p | 2,815.67p | 2,854.00p | 8881 |
06/11/2015 | 2,850.00p | 2,850.00p | 2,849.50p | 2,849.50p | 5000 |
05/11/2015 | 2,821.00p | 2,878.40p | 2,820.00p | 2,825.00p | 3214 |
04/11/2015 | 2,800.00p | 2,849.50p | 2,800.00p | 2,849.50p | 410 |
03/11/2015 | 2,800.00p | 2,847.40p | 2,800.00p | 2,800.00p | 5989 |
02/11/2015 | 2,801.00p | 2,847.40p | 2,801.00p | 2,830.00p | 176 |
30/10/2015 | 2,801.00p | 2,830.50p | 2,830.00p | 2,830.00p | 0 |
29/10/2015 | 2,801.00p | 2,847.40p | 2,800.80p | 2,830.50p | 841 |
28/10/2015 | 2,800.00p | 2,841.20p | 2,800.00p | 2,800.00p | 1741 |
27/10/2015 | 2,765.00p | 2,840.00p | 2,701.00p | 2,760.00p | 140152 |
26/10/2015 | 2,785.00p | 2,828.60p | 2,721.10p | 2,785.00p | 680 |
23/10/2015 | 2,711.00p | 2,755.50p | 2,711.00p | 2,755.50p | 250 |
22/10/2015 | 2,711.00p | 2,756.00p | 2,711.00p | 2,755.50p | 493 |
21/10/2015 | 2,740.00p | 2,749.50p | 2,740.00p | 2,740.00p | 187 |
20/10/2015 | 2,800.00p | 2,800.00p | 2,749.50p | 2,749.50p | 0 |
19/10/2015 | 2,800.00p | 2,805.00p | 2,800.00p | 2,800.00p | 1486 |
16/10/2015 | 2,752.00p | 2,812.50p | 2,752.00p | 2,812.50p | 35979 |
15/10/2015 | 2,800.00p | 2,800.00p | 2,726.00p | 2,767.50p | 398 |
14/10/2015 | 2,751.00p | 2,810.00p | 2,750.00p | 2,750.00p | 7442 |
13/10/2015 | 2,811.00p | 2,811.00p | 2,775.00p | 2,775.00p | 7975 |
12/10/2015 | 2,810.00p | 2,862.32p | 2,810.00p | 2,810.00p | 490 |
09/10/2015 | 2,870.00p | 2,845.00p | 2,842.50p | 2,842.50p | 0 |
08/10/2015 | 2,870.00p | 2,870.00p | 2,845.00p | 2,845.00p | 0 |
07/10/2015 | 2,870.00p | 2,875.00p | 2,870.00p | 2,870.00p | 200 |
06/10/2015 | 2,851.00p | 2,875.00p | 2,851.00p | 2,875.00p | 106 |
05/10/2015 | 2,870.00p | 2,870.00p | 2,858.50p | 2,858.50p | 300 |
02/10/2015 | 2,865.00p | 2,866.00p | 2,858.50p | 2,858.50p | 0 |
01/10/2015 | 2,865.00p | 2,866.00p | 2,865.00p | 2,866.00p | 783 |
30/09/2015 | 2,831.00p | 2,881.00p | 2,831.00p | 2,850.00p | 500 |
29/09/2015 | 2,871.00p | 2,881.00p | 2,871.00p | 2,881.00p | 8059 |
28/09/2015 | 2,802.05p | 2,865.50p | 2,800.00p | 2,865.50p | 1567 |
25/09/2015 | 2,885.24p | 2,885.24p | 2,795.00p | 2,865.50p | 1775 |
24/09/2015 | 2,884.40p | 2,884.40p | 2,865.50p | 2,865.50p | 295 |
23/09/2015 | 2,813.05p | 2,876.00p | 2,876.00p | 2,876.00p | 0 |
22/09/2015 | 2,813.05p | 2,878.00p | 2,813.05p | 2,876.00p | 68 |
21/09/2015 | 2,894.24p | 2,894.24p | 2,807.60p | 2,878.00p | 533 |
18/09/2015 | 2,904.11p | 2,904.11p | 2,803.00p | 2,875.00p | 1061 |
17/09/2015 | 2,895.00p | 2,895.00p | 2,780.00p | 2,803.00p | 1978 |
16/09/2015 | 2,886.10p | 2,933.72p | 2,886.10p | 2,920.50p | 166 |
15/09/2015 | 2,839.80p | 2,926.00p | 2,839.80p | 2,921.50p | 34 |
14/09/2015 | 2,885.00p | 2,926.00p | 2,885.00p | 2,926.00p | 750 |
11/09/2015 | 2,903.66p | 2,924.50p | 2,903.66p | 2,924.50p | 1200 |
10/09/2015 | 2,954.17p | 2,954.17p | 2,918.50p | 2,918.50p | 137 |
09/09/2015 | 2,943.67p | 2,943.67p | 2,880.00p | 2,925.00p | 722 |
08/09/2015 | 2,881.00p | 2,936.96p | 2,880.00p | 2,880.00p | 682 |
*Close Price adjusted for both dividends and splits