Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/09/2015 | 2,400.00p | 2,400.00p | 2,400.00p | 2,400.00p | 8 |
09/09/2015 | 2,500.00p | 2,500.00p | 2,500.00p | 2,500.00p | 111 |
08/09/2015 | 2,485.00p | 2,500.00p | 2,424.75p | 2,449.50p | 871 |
07/09/2015 | 2,500.00p | 2,500.00p | 2,413.00p | 2,500.00p | 1027 |
04/09/2015 | 2,500.00p | 2,500.00p | 2,499.00p | 2,499.00p | 11 |
03/09/2015 | 2,482.00p | 2,500.00p | 2,412.00p | 2,500.00p | 1216 |
02/09/2015 | 2,480.00p | 2,481.00p | 2,405.00p | 2,481.00p | 696 |
01/09/2015 | 2,455.00p | 2,470.00p | 2,400.00p | 2,469.00p | 901 |
28/08/2015 | 2,450.00p | 2,455.00p | 2,375.00p | 2,427.50p | 6299 |
27/08/2015 | 2,435.00p | 2,450.00p | 2,350.00p | 2,450.00p | 322 |
26/08/2015 | 2,424.00p | 2,425.00p | 2,340.00p | 2,425.00p | 504 |
25/08/2015 | 2,375.00p | 2,404.20p | 2,325.00p | 2,362.00p | 3458 |
24/08/2015 | 2,330.00p | 2,401.25p | 2,275.00p | 2,370.00p | 2452 |
21/08/2015 | 2,365.00p | 2,400.00p | 2,365.00p | 2,400.00p | 2208 |
20/08/2015 | 2,450.00p | 2,450.00p | 2,399.50p | 2,399.50p | 0 |
19/08/2015 | 2,450.00p | 2,450.00p | 2,365.00p | 2,450.00p | 385 |
18/08/2015 | 2,450.00p | 2,450.00p | 2,350.00p | 2,450.00p | 88 |
17/08/2015 | 2,340.00p | 2,424.25p | 2,340.00p | 2,350.00p | 643 |
14/08/2015 | 2,350.00p | 2,425.00p | 2,350.00p | 2,350.00p | 308 |
13/08/2015 | 2,424.00p | 2,425.00p | 2,424.00p | 2,425.00p | 24 |
12/08/2015 | 2,425.00p | 2,425.00p | 2,425.00p | 2,425.00p | 6 |
11/08/2015 | 2,425.00p | 2,425.00p | 2,375.00p | 2,425.00p | 1059 |
10/08/2015 | 2,425.00p | 2,425.00p | 2,390.25p | 2,425.00p | 102 |
07/08/2015 | 2,450.00p | 2,450.00p | 2,425.00p | 2,425.00p | 438 |
06/08/2015 | 2,381.00p | 2,430.50p | 2,381.00p | 2,412.00p | 255 |
05/08/2015 | 2,400.00p | 2,432.50p | 2,300.00p | 2,400.00p | 22202 |
04/08/2015 | 2,500.00p | 2,500.00p | 2,427.00p | 2,460.00p | 3065 |
03/08/2015 | 2,427.00p | 2,470.00p | 2,423.84p | 2,456.00p | 636 |
31/07/2015 | 2,497.00p | 2,497.00p | 2,426.00p | 2,497.00p | 2116 |
30/07/2015 | 2,461.00p | 2,461.00p | 2,432.50p | 2,461.00p | 530 |
29/07/2015 | 2,460.00p | 2,475.00p | 2,432.40p | 2,460.00p | 951 |
28/07/2015 | 2,459.00p | 2,459.00p | 2,459.00p | 2,459.00p | 16 |
27/07/2015 | 2,458.00p | 2,458.00p | 2,431.90p | 2,458.00p | 313 |
24/07/2015 | 2,457.00p | 2,457.00p | 2,432.00p | 2,457.00p | 360 |
23/07/2015 | 2,455.00p | 2,475.00p | 2,415.10p | 2,456.00p | 1208 |
22/07/2015 | 2,471.00p | 2,471.00p | 2,471.00p | 2,471.00p | 3 |
21/07/2015 | 2,446.40p | 2,471.00p | 2,445.50p | 2,471.00p | 900 |
20/07/2015 | 2,432.00p | 2,460.00p | 2,432.00p | 2,460.00p | 350 |
17/07/2015 | 2,477.50p | 2,520.00p | 2,432.00p | 2,460.00p | 1252 |
16/07/2015 | 2,520.00p | 2,520.00p | 2,431.10p | 2,520.00p | 1600 |
15/07/2015 | 2,415.00p | 2,480.00p | 2,415.00p | 2,420.00p | 11461 |
14/07/2015 | 2,425.00p | 2,455.00p | 2,425.00p | 2,425.00p | 7892 |
13/07/2015 | 2,440.00p | 2,493.91p | 2,415.26p | 2,425.00p | 11427 |
10/07/2015 | 2,430.00p | 2,431.25p | 2,413.75p | 2,422.50p | 1945 |
09/07/2015 | 2,420.00p | 2,434.25p | 2,420.00p | 2,420.00p | 1515 |
08/07/2015 | 2,375.00p | 2,440.00p | 2,350.00p | 2,420.00p | 3252 |
07/07/2015 | 2,392.00p | 2,512.50p | 2,375.00p | 2,375.00p | 7861 |
06/07/2015 | 2,320.00p | 2,340.60p | 2,281.00p | 2,281.00p | 4481 |
03/07/2015 | 2,364.00p | 2,373.20p | 2,329.00p | 2,364.00p | 1900 |
02/07/2015 | 2,310.00p | 2,369.70p | 2,309.00p | 2,340.00p | 5599 |
01/07/2015 | 2,280.00p | 2,316.00p | 2,277.00p | 2,297.00p | 4377 |
30/06/2015 | 2,200.00p | 2,284.00p | 2,172.40p | 2,250.00p | 5355 |
29/06/2015 | 2,170.00p | 2,200.00p | 2,161.00p | 2,180.00p | 3099 |
26/06/2015 | 2,170.00p | 2,207.00p | 2,160.00p | 2,200.00p | 1183 |
25/06/2015 | 2,200.00p | 2,202.50p | 2,173.00p | 2,195.00p | 5933 |
24/06/2015 | 2,220.00p | 2,250.00p | 2,220.00p | 2,225.00p | 2604 |
23/06/2015 | 2,279.00p | 2,279.00p | 2,222.50p | 2,250.00p | 1840 |
22/06/2015 | 2,279.00p | 2,310.00p | 2,276.99p | 2,280.00p | 495 |
19/06/2015 | 2,319.00p | 2,319.00p | 2,280.00p | 2,280.00p | 898 |
18/06/2015 | 2,322.00p | 2,322.00p | 2,288.59p | 2,322.00p | 1942 |
17/06/2015 | 2,350.00p | 2,365.00p | 2,330.00p | 2,365.00p | 1603 |
16/06/2015 | 2,264.00p | 2,342.50p | 2,264.00p | 2,342.50p | 4591 |
15/06/2015 | 2,275.00p | 2,278.00p | 2,261.00p | 2,275.00p | 6068 |
12/06/2015 | 2,230.00p | 2,274.00p | 2,230.00p | 2,274.00p | 9817 |
11/06/2015 | 2,200.00p | 2,225.00p | 2,200.00p | 2,212.50p | 5466 |
10/06/2015 | 2,200.00p | 2,225.00p | 2,170.00p | 2,219.00p | 2280 |
09/06/2015 | 2,170.00p | 2,200.00p | 2,170.00p | 2,185.00p | 2242 |
08/06/2015 | 2,200.00p | 2,200.00p | 2,195.00p | 2,195.00p | 0 |
05/06/2015 | 2,200.00p | 2,200.00p | 2,185.00p | 2,200.00p | 2794 |
04/06/2015 | 2,200.00p | 2,229.00p | 2,190.00p | 2,190.00p | 1703 |
03/06/2015 | 2,219.00p | 2,220.00p | 2,190.00p | 2,204.50p | 1941 |
02/06/2015 | 2,220.00p | 2,229.00p | 2,170.00p | 2,200.00p | 7715 |
01/06/2015 | 2,180.00p | 2,198.50p | 2,150.00p | 2,185.00p | 4592 |
29/05/2015 | 2,100.00p | 2,149.40p | 2,064.50p | 2,134.00p | 6371 |
28/05/2015 | 2,028.75p | 2,064.00p | 2,028.75p | 2,042.50p | 100 |
27/05/2015 | 2,015.00p | 2,057.54p | 2,015.00p | 2,042.50p | 2189 |
26/05/2015 | 2,052.50p | 2,070.00p | 2,052.50p | 2,055.00p | 495 |
22/05/2015 | 2,070.00p | 2,070.00p | 2,018.25p | 2,070.00p | 1025 |
21/05/2015 | 2,030.00p | 2,050.00p | 2,001.00p | 2,046.00p | 2471 |
20/05/2015 | 2,101.00p | 2,101.00p | 2,092.50p | 2,092.50p | 128 |
19/05/2015 | 2,098.75p | 2,098.75p | 2,077.75p | 2,086.00p | 624 |
18/05/2015 | 2,090.00p | 2,099.00p | 2,051.81p | 2,089.00p | 6151 |
15/05/2015 | 2,052.00p | 2,095.00p | 2,049.00p | 2,085.00p | 3031 |
14/05/2015 | 2,038.00p | 2,040.00p | 2,006.00p | 2,030.00p | 3737 |
13/05/2015 | 2,045.50p | 2,048.00p | 2,041.00p | 2,041.00p | 466 |
12/05/2015 | 2,058.00p | 2,058.00p | 2,042.50p | 2,042.50p | 298 |
11/05/2015 | 2,010.00p | 2,058.75p | 2,010.00p | 2,010.00p | 3955 |
08/05/2015 | 2,068.50p | 2,068.50p | 2,035.00p | 2,053.50p | 991 |
07/05/2015 | 2,055.00p | 2,055.00p | 2,042.50p | 2,042.50p | 38 |
06/05/2015 | 2,062.00p | 2,062.00p | 2,025.71p | 2,060.00p | 1688 |
05/05/2015 | 2,044.00p | 2,066.75p | 2,042.00p | 2,058.50p | 1385 |
01/05/2015 | 2,042.00p | 2,050.25p | 2,042.00p | 2,042.00p | 1280 |
30/04/2015 | 2,020.00p | 2,061.00p | 2,020.00p | 2,020.00p | 1105 |
29/04/2015 | 2,046.00p | 2,050.00p | 2,046.00p | 2,050.00p | 149 |
28/04/2015 | 2,020.00p | 2,050.00p | 2,020.00p | 2,042.00p | 750 |
27/04/2015 | 2,045.00p | 2,060.00p | 2,045.00p | 2,055.00p | 15834 |
24/04/2015 | 2,048.00p | 2,068.00p | 2,040.00p | 2,042.00p | 2902 |
23/04/2015 | 2,020.00p | 2,058.00p | 2,020.00p | 2,025.00p | 4235 |
22/04/2015 | 2,010.00p | 2,010.00p | 2,010.00p | 2,010.00p | 29 |
21/04/2015 | 2,040.00p | 2,070.00p | 2,015.00p | 2,015.00p | 781 |
20/04/2015 | 2,000.00p | 2,010.00p | 2,000.00p | 2,000.00p | 294 |
17/04/2015 | 1,990.00p | 2,030.00p | 1,990.00p | 2,015.00p | 1135 |
16/04/2015 | 2,001.00p | 2,032.60p | 2,001.00p | 2,021.00p | 528 |
15/04/2015 | 2,001.00p | 2,029.50p | 2,000.78p | 2,001.00p | 2464 |
14/04/2015 | 2,001.00p | 2,041.40p | 2,000.00p | 2,020.00p | 784 |
13/04/2015 | 2,032.00p | 2,043.00p | 1,997.61p | 2,000.00p | 5480 |
10/04/2015 | 2,000.00p | 2,049.00p | 2,000.00p | 2,020.00p | 6602 |
09/04/2015 | 2,004.00p | 2,049.00p | 2,004.00p | 2,031.00p | 1171 |
08/04/2015 | 2,000.00p | 2,041.00p | 2,000.00p | 2,030.00p | 1649 |
07/04/2015 | 2,000.00p | 2,057.00p | 2,000.00p | 2,030.00p | 4381 |
02/04/2015 | 2,050.00p | 2,070.00p | 1,962.00p | 2,030.00p | 10958 |
01/04/2015 | 2,051.00p | 2,114.00p | 2,050.00p | 2,050.00p | 2228 |
31/03/2015 | 2,115.00p | 2,125.00p | 2,050.46p | 2,115.00p | 6593 |
30/03/2015 | 2,111.00p | 2,169.00p | 2,110.00p | 2,110.00p | 1047 |
27/03/2015 | 2,111.00p | 2,169.00p | 2,105.86p | 2,110.00p | 7128 |
26/03/2015 | 2,186.00p | 2,186.00p | 2,110.00p | 2,110.00p | 6023 |
25/03/2015 | 2,230.00p | 2,255.50p | 2,185.00p | 2,185.00p | 7395 |
24/03/2015 | 2,115.00p | 2,250.00p | 2,112.00p | 2,250.00p | 14206 |
23/03/2015 | 2,124.00p | 2,124.00p | 2,050.39p | 2,115.00p | 3083 |
20/03/2015 | 2,104.00p | 2,110.00p | 2,052.44p | 2,104.00p | 2530 |
19/03/2015 | 2,124.00p | 2,124.00p | 2,094.00p | 2,094.00p | 302 |
18/03/2015 | 2,048.71p | 2,106.00p | 2,048.71p | 2,090.50p | 1937 |
17/03/2015 | 2,107.94p | 2,107.94p | 2,087.50p | 2,087.50p | 2 |
16/03/2015 | 2,052.46p | 2,115.00p | 2,050.00p | 2,087.50p | 1503 |
13/03/2015 | 2,100.00p | 2,100.00p | 2,051.00p | 2,092.50p | 1163 |
12/03/2015 | 2,100.00p | 2,100.00p | 2,050.00p | 2,050.00p | 1789 |
11/03/2015 | 2,128.00p | 2,130.00p | 2,085.50p | 2,110.00p | 643 |
10/03/2015 | 2,091.25p | 2,110.00p | 2,091.25p | 2,110.00p | 800 |
09/03/2015 | 2,108.98p | 2,109.80p | 2,100.00p | 2,100.00p | 550 |
06/03/2015 | 2,084.00p | 2,093.10p | 2,084.00p | 2,084.00p | 5767 |
05/03/2015 | 2,114.50p | 2,118.75p | 2,070.00p | 2,107.50p | 554 |
04/03/2015 | 2,071.00p | 2,072.10p | 2,070.00p | 2,070.00p | 151 |
03/03/2015 | 2,093.00p | 2,099.00p | 2,092.00p | 2,092.00p | 1274 |
02/03/2015 | 2,095.00p | 2,125.60p | 2,094.00p | 2,094.00p | 1038 |
27/02/2015 | 2,125.00p | 2,125.00p | 2,081.40p | 2,105.00p | 1344 |
26/02/2015 | 2,116.25p | 2,127.00p | 2,112.00p | 2,112.00p | 4282 |
25/02/2015 | 2,129.00p | 2,130.00p | 2,085.00p | 2,130.00p | 432 |
24/02/2015 | 2,130.00p | 2,130.00p | 2,095.31p | 2,112.00p | 567 |
23/02/2015 | 2,085.00p | 2,120.00p | 2,085.00p | 2,092.00p | 272 |
20/02/2015 | 2,130.00p | 2,130.00p | 2,082.00p | 2,130.00p | 148 |
19/02/2015 | 2,085.00p | 2,117.00p | 2,085.00p | 2,112.50p | 4901 |
18/02/2015 | 2,117.00p | 2,117.00p | 2,081.59p | 2,104.50p | 4178 |
17/02/2015 | 2,089.54p | 2,124.30p | 2,089.54p | 2,105.50p | 1448 |
16/02/2015 | 2,117.00p | 2,124.20p | 2,078.45p | 2,104.50p | 2882 |
13/02/2015 | 2,120.00p | 2,127.50p | 2,080.00p | 2,080.00p | 6187 |
12/02/2015 | 2,084.00p | 2,120.00p | 2,077.00p | 2,120.00p | 6006 |
11/02/2015 | 2,069.36p | 2,072.00p | 2,035.00p | 2,060.00p | 152 |
10/02/2015 | 2,062.00p | 2,072.00p | 2,035.00p | 2,035.00p | 798 |
09/02/2015 | 2,036.00p | 2,052.50p | 2,036.00p | 2,052.50p | 417 |
06/02/2015 | 2,072.00p | 2,077.00p | 2,064.74p | 2,073.50p | 878 |
05/02/2015 | 2,080.00p | 2,080.00p | 2,066.00p | 2,072.50p | 449 |
04/02/2015 | 2,079.00p | 2,085.00p | 2,057.00p | 2,085.00p | 2022 |
03/02/2015 | 2,080.00p | 2,080.00p | 2,051.02p | 2,080.00p | 874 |
02/02/2015 | 2,080.00p | 2,080.00p | 2,029.18p | 2,080.00p | 664 |
30/01/2015 | 2,054.00p | 2,062.00p | 2,054.00p | 2,054.00p | 1628 |
29/01/2015 | 2,058.00p | 2,062.00p | 2,058.00p | 2,062.00p | 46 |
28/01/2015 | 2,045.00p | 2,047.00p | 2,042.34p | 2,047.00p | 2533 |
27/01/2015 | 2,059.00p | 2,060.00p | 2,029.29p | 2,060.00p | 1165 |
26/01/2015 | 2,035.00p | 2,060.00p | 2,010.25p | 2,060.00p | 3630 |
23/01/2015 | 2,034.00p | 2,035.00p | 2,027.00p | 2,035.00p | 4742 |
22/01/2015 | 2,019.50p | 2,035.00p | 2,019.50p | 2,027.50p | 689 |
21/01/2015 | 2,035.00p | 2,035.00p | 2,010.00p | 2,035.00p | 1468 |
20/01/2015 | 2,034.00p | 2,035.00p | 1,989.00p | 2,035.00p | 6179 |
19/01/2015 | 2,034.00p | 2,035.00p | 1,974.00p | 2,035.00p | 623 |
16/01/2015 | 1,971.00p | 1,977.76p | 1,970.00p | 1,970.00p | 1450 |
15/01/2015 | 1,966.00p | 1,972.40p | 1,965.00p | 1,965.00p | 200 |
14/01/2015 | 1,966.00p | 2,015.00p | 1,965.00p | 1,965.00p | 3231 |
13/01/2015 | 1,966.00p | 2,017.78p | 1,960.00p | 1,960.00p | 1120 |
12/01/2015 | 1,966.00p | 2,020.00p | 1,965.00p | 1,965.00p | 1800 |
09/01/2015 | 2,029.00p | 2,029.00p | 1,967.70p | 2,019.00p | 1217 |
08/01/2015 | 2,030.00p | 2,030.00p | 1,960.00p | 2,016.00p | 4305 |
07/01/2015 | 1,956.00p | 2,010.00p | 1,955.00p | 1,955.00p | 1519 |
06/01/2015 | 1,957.00p | 2,010.00p | 1,955.00p | 1,955.00p | 20568 |
05/01/2015 | 1,960.00p | 1,994.00p | 1,960.00p | 1,994.00p | 127 |
02/01/2015 | 1,975.00p | 1,975.00p | 1,960.00p | 1,966.50p | 168 |
31/12/2014 | 1,956.25p | 2,030.00p | 1,956.25p | 1,993.00p | 500 |
30/12/2014 | 2,030.00p | 2,030.00p | 1,958.72p | 2,030.00p | 835 |
29/12/2014 | 2,011.50p | 2,011.50p | 1,966.00p | 1,995.00p | 538 |
24/12/2014 | 2,025.00p | 2,030.00p | 1,992.50p | 1,992.50p | 963 |
23/12/2014 | 1,966.00p | 1,990.00p | 1,966.00p | 1,990.00p | 161 |
22/12/2014 | 2,025.00p | 2,025.00p | 1,950.00p | 2,025.00p | 426 |
19/12/2014 | 2,015.00p | 2,025.00p | 1,950.00p | 1,950.00p | 1561 |
18/12/2014 | 2,010.00p | 2,015.00p | 1,985.00p | 2,015.00p | 713 |
17/12/2014 | 1,936.00p | 2,010.00p | 1,936.00p | 2,010.00p | 148 |
16/12/2014 | 1,950.00p | 1,992.00p | 1,943.00p | 1,950.00p | 782 |
15/12/2014 | 2,005.00p | 2,005.00p | 1,943.00p | 1,943.00p | 104 |
12/12/2014 | 1,981.56p | 1,981.56p | 1,965.00p | 1,965.00p | 400 |
11/12/2014 | 1,943.00p | 1,985.00p | 1,942.00p | 1,942.00p | 1613 |
10/12/2014 | 1,990.00p | 1,990.00p | 1,941.00p | 1,970.00p | 360 |
09/12/2014 | 1,948.00p | 1,990.00p | 1,931.25p | 1,962.00p | 704 |
08/12/2014 | 1,970.00p | 1,970.00p | 1,920.00p | 1,925.00p | 2805 |
05/12/2014 | 1,970.00p | 1,970.00p | 1,945.00p | 1,955.00p | 4565 |
04/12/2014 | 1,955.00p | 1,985.00p | 1,935.00p | 1,985.00p | 2252 |
03/12/2014 | 1,982.00p | 1,982.00p | 1,932.25p | 1,982.00p | 541 |
02/12/2014 | 1,990.00p | 1,990.00p | 1,932.25p | 1,990.00p | 139 |
01/12/2014 | 1,950.00p | 1,995.00p | 1,932.25p | 1,955.50p | 384 |
28/11/2014 | 1,995.00p | 1,995.00p | 1,920.00p | 1,995.00p | 278 |
27/11/2014 | 1,920.00p | 1,951.00p | 1,920.00p | 1,920.00p | 657 |
26/11/2014 | 1,942.00p | 1,951.00p | 1,942.00p | 1,951.00p | 82 |
25/11/2014 | 1,932.29p | 1,945.50p | 1,932.25p | 1,945.50p | 625 |
*Close Price adjusted for both dividends and splits