Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/08/2015 | 1,761.00p | 1,790.00p | 1,746.00p | 1,753.00p | 329783 |
24/08/2015 | 1,774.00p | 1,778.96p | 1,705.00p | 1,737.00p | 244926 |
21/08/2015 | 1,820.00p | 1,835.00p | 1,805.00p | 1,805.00p | 182525 |
20/08/2015 | 1,854.00p | 1,871.00p | 1,839.00p | 1,845.00p | 306476 |
19/08/2015 | 1,894.00p | 1,894.00p | 1,858.00p | 1,860.00p | 242572 |
18/08/2015 | 1,907.00p | 1,911.00p | 1,878.00p | 1,900.00p | 175454 |
17/08/2015 | 1,912.00p | 1,920.00p | 1,898.00p | 1,903.00p | 192229 |
14/08/2015 | 1,912.00p | 1,912.00p | 1,898.00p | 1,905.00p | 208118 |
13/08/2015 | 1,923.00p | 1,928.00p | 1,893.00p | 1,903.00p | 319069 |
12/08/2015 | 1,934.00p | 1,949.48p | 1,882.04p | 1,893.00p | 217171 |
11/08/2015 | 1,963.00p | 1,984.00p | 1,940.00p | 1,945.00p | 350700 |
10/08/2015 | 1,953.00p | 1,968.00p | 1,933.00p | 1,967.00p | 217421 |
07/08/2015 | 1,929.00p | 1,945.00p | 1,927.00p | 1,935.00p | 254005 |
06/08/2015 | 1,944.00p | 1,953.00p | 1,925.00p | 1,940.00p | 232540 |
05/08/2015 | 1,981.00p | 1,981.00p | 1,942.00p | 1,950.00p | 276554 |
04/08/2015 | 1,939.00p | 1,976.00p | 1,930.00p | 1,970.00p | 472507 |
03/08/2015 | 1,943.00p | 1,959.00p | 1,926.00p | 1,934.00p | 213318 |
31/07/2015 | 1,996.00p | 1,996.00p | 1,936.00p | 1,953.00p | 456289 |
30/07/2015 | 1,933.00p | 2,007.00p | 1,902.00p | 1,979.00p | 405114 |
29/07/2015 | 1,955.00p | 1,956.00p | 1,925.00p | 1,948.00p | 221294 |
28/07/2015 | 1,927.00p | 1,939.00p | 1,910.00p | 1,936.00p | 226480 |
27/07/2015 | 1,944.00p | 1,945.47p | 1,921.00p | 1,921.00p | 216610 |
24/07/2015 | 1,965.00p | 1,982.00p | 1,938.44p | 1,939.00p | 206032 |
23/07/2015 | 1,940.00p | 1,987.00p | 1,935.00p | 1,973.00p | 251783 |
22/07/2015 | 1,949.00p | 1,949.00p | 1,918.00p | 1,925.00p | 221724 |
21/07/2015 | 1,968.00p | 1,975.00p | 1,947.00p | 1,954.00p | 146108 |
20/07/2015 | 1,963.00p | 1,980.00p | 1,959.15p | 1,966.00p | 142251 |
17/07/2015 | 1,984.00p | 1,984.00p | 1,962.00p | 1,968.00p | 177362 |
16/07/2015 | 1,974.00p | 1,988.00p | 1,969.00p | 1,978.00p | 199111 |
15/07/2015 | 2,011.00p | 2,016.90p | 1,957.00p | 1,967.00p | 282599 |
14/07/2015 | 2,029.00p | 2,035.00p | 2,004.00p | 2,011.00p | 239058 |
13/07/2015 | 2,027.00p | 2,059.00p | 2,019.00p | 2,026.00p | 354467 |
10/07/2015 | 2,048.00p | 2,048.00p | 2,021.00p | 2,029.00p | 221591 |
09/07/2015 | 1,987.00p | 2,018.00p | 1,968.00p | 2,008.00p | 324724 |
08/07/2015 | 2,015.00p | 2,018.00p | 1,962.00p | 1,965.00p | 230834 |
07/07/2015 | 2,073.00p | 2,077.00p | 1,999.15p | 2,005.00p | 227531 |
06/07/2015 | 2,063.00p | 2,097.24p | 2,056.00p | 2,067.00p | 264809 |
03/07/2015 | 2,123.00p | 2,123.00p | 2,073.00p | 2,078.00p | 216973 |
02/07/2015 | 2,123.00p | 2,134.00p | 2,103.00p | 2,111.00p | 190023 |
01/07/2015 | 2,119.00p | 2,140.00p | 2,104.00p | 2,110.00p | 177831 |
30/06/2015 | 2,093.00p | 2,122.00p | 2,078.00p | 2,110.00p | 368424 |
29/06/2015 | 2,105.00p | 2,120.00p | 2,074.00p | 2,095.00p | 218792 |
26/06/2015 | 2,156.00p | 2,180.00p | 2,142.00p | 2,157.00p | 200004 |
25/06/2015 | 2,152.00p | 2,188.00p | 2,152.00p | 2,179.00p | 194080 |
24/06/2015 | 2,205.00p | 2,222.00p | 2,168.00p | 2,168.00p | 190056 |
23/06/2015 | 2,229.00p | 2,245.00p | 2,207.00p | 2,210.00p | 188155 |
22/06/2015 | 2,213.00p | 2,216.00p | 2,180.54p | 2,212.00p | 254377 |
19/06/2015 | 2,159.00p | 2,191.20p | 2,152.00p | 2,168.00p | 334491 |
18/06/2015 | 2,170.00p | 2,180.75p | 2,113.00p | 2,156.00p | 247202 |
17/06/2015 | 2,159.00p | 2,166.00p | 2,126.00p | 2,139.00p | 138236 |
16/06/2015 | 2,149.00p | 2,160.00p | 2,118.00p | 2,147.00p | 247946 |
15/06/2015 | 2,164.00p | 2,171.38p | 2,140.00p | 2,149.00p | 152626 |
12/06/2015 | 2,211.00p | 2,226.00p | 2,179.00p | 2,189.00p | 214983 |
11/06/2015 | 2,243.00p | 2,269.00p | 2,217.00p | 2,226.00p | 199563 |
10/06/2015 | 2,233.00p | 2,243.00p | 2,204.00p | 2,239.00p | 182039 |
09/06/2015 | 2,203.00p | 2,228.00p | 2,189.00p | 2,225.00p | 214671 |
08/06/2015 | 2,204.00p | 2,213.00p | 2,190.00p | 2,200.00p | 186583 |
05/06/2015 | 2,235.00p | 2,235.00p | 2,199.00p | 2,209.00p | 184461 |
04/06/2015 | 2,278.00p | 2,282.00p | 2,237.00p | 2,244.00p | 248423 |
03/06/2015 | 2,278.00p | 2,304.00p | 2,232.00p | 2,290.00p | 320481 |
02/06/2015 | 2,351.00p | 2,351.00p | 2,315.88p | 2,322.00p | 158693 |
01/06/2015 | 2,340.00p | 2,357.00p | 2,320.00p | 2,332.00p | 162805 |
29/05/2015 | 2,361.00p | 2,375.00p | 2,335.00p | 2,338.00p | 258005 |
28/05/2015 | 2,360.00p | 2,363.00p | 2,339.00p | 2,353.00p | 156342 |
27/05/2015 | 2,335.00p | 2,420.00p | 2,332.00p | 2,394.00p | 307351 |
26/05/2015 | 2,312.00p | 2,332.00p | 2,304.00p | 2,331.00p | 157866 |
22/05/2015 | 2,310.00p | 2,338.00p | 2,301.00p | 2,327.00p | 133801 |
21/05/2015 | 2,308.00p | 2,316.00p | 2,286.00p | 2,310.00p | 103118 |
20/05/2015 | 2,293.00p | 2,320.00p | 2,290.00p | 2,310.00p | 153680 |
19/05/2015 | 2,286.00p | 2,321.00p | 2,283.00p | 2,304.00p | 202093 |
18/05/2015 | 2,282.00p | 2,306.00p | 2,273.00p | 2,289.00p | 125993 |
15/05/2015 | 2,300.00p | 2,306.00p | 2,280.00p | 2,287.00p | 125262 |
14/05/2015 | 2,249.00p | 2,293.00p | 2,232.00p | 2,285.00p | 207118 |
13/05/2015 | 2,220.00p | 2,247.00p | 2,215.00p | 2,243.00p | 202510 |
12/05/2015 | 2,203.00p | 2,214.60p | 2,185.00p | 2,205.00p | 267924 |
11/05/2015 | 2,250.00p | 2,264.00p | 2,218.00p | 2,222.00p | 202533 |
08/05/2015 | 2,243.00p | 2,352.00p | 2,200.00p | 2,249.00p | 407054 |
07/05/2015 | 2,178.00p | 2,199.00p | 2,145.00p | 2,191.00p | 215893 |
06/05/2015 | 2,189.00p | 2,200.00p | 2,168.08p | 2,175.00p | 168680 |
05/05/2015 | 2,183.00p | 2,212.00p | 2,177.00p | 2,183.00p | 511776 |
01/05/2015 | 2,144.00p | 2,176.00p | 2,144.00p | 2,169.00p | 117152 |
30/04/2015 | 2,138.00p | 2,153.00p | 2,112.00p | 2,147.00p | 404224 |
29/04/2015 | 2,190.00p | 2,213.00p | 2,132.00p | 2,132.00p | 259654 |
28/04/2015 | 2,253.00p | 2,253.00p | 2,182.00p | 2,190.00p | 350258 |
27/04/2015 | 2,250.00p | 2,270.50p | 2,229.00p | 2,245.00p | 225678 |
24/04/2015 | 2,192.00p | 2,243.00p | 2,170.00p | 2,231.00p | 356987 |
23/04/2015 | 2,274.00p | 2,290.00p | 2,237.00p | 2,250.00p | 200453 |
22/04/2015 | 2,300.00p | 2,322.00p | 2,261.00p | 2,271.00p | 238196 |
21/04/2015 | 2,252.00p | 2,291.00p | 2,244.15p | 2,287.00p | 229472 |
20/04/2015 | 2,252.00p | 2,269.00p | 2,223.00p | 2,233.00p | 130121 |
17/04/2015 | 2,292.00p | 2,292.30p | 2,221.00p | 2,238.00p | 175662 |
16/04/2015 | 2,270.00p | 2,270.00p | 2,240.00p | 2,241.00p | 183919 |
15/04/2015 | 2,289.00p | 2,297.00p | 2,261.00p | 2,268.00p | 153538 |
14/04/2015 | 2,265.00p | 2,280.00p | 2,245.42p | 2,271.00p | 116332 |
13/04/2015 | 2,315.00p | 2,320.00p | 2,268.00p | 2,269.00p | 197105 |
10/04/2015 | 2,272.00p | 2,317.00p | 2,271.00p | 2,312.00p | 266286 |
09/04/2015 | 2,241.00p | 2,260.00p | 2,224.00p | 2,260.00p | 199335 |
08/04/2015 | 2,227.00p | 2,241.00p | 2,216.00p | 2,221.00p | 210722 |
07/04/2015 | 2,197.00p | 2,226.00p | 2,195.00p | 2,223.00p | 291310 |
02/04/2015 | 2,165.00p | 2,194.00p | 2,151.00p | 2,188.00p | 188672 |
01/04/2015 | 2,152.00p | 2,173.00p | 2,137.00p | 2,155.00p | 218349 |
31/03/2015 | 2,167.00p | 2,212.00p | 2,160.00p | 2,160.00p | 251394 |
30/03/2015 | 2,185.00p | 2,205.00p | 2,164.00p | 2,173.00p | 219419 |
27/03/2015 | 2,171.00p | 2,197.55p | 2,150.50p | 2,164.00p | 235186 |
26/03/2015 | 2,208.00p | 2,224.00p | 2,162.00p | 2,179.00p | 182019 |
25/03/2015 | 2,246.00p | 2,260.00p | 2,224.00p | 2,230.00p | 134206 |
24/03/2015 | 2,236.00p | 2,267.00p | 2,231.00p | 2,240.00p | 233593 |
23/03/2015 | 2,256.00p | 2,260.00p | 2,234.00p | 2,256.00p | 145431 |
20/03/2015 | 2,259.00p | 2,263.00p | 2,245.88p | 2,253.00p | 198868 |
19/03/2015 | 2,275.00p | 2,297.00p | 2,253.00p | 2,259.00p | 190167 |
18/03/2015 | 2,252.00p | 2,285.00p | 2,244.00p | 2,263.00p | 196248 |
17/03/2015 | 2,267.00p | 2,282.00p | 2,212.00p | 2,243.00p | 196851 |
16/03/2015 | 2,260.00p | 2,278.00p | 2,240.00p | 2,273.00p | 190976 |
13/03/2015 | 2,225.00p | 2,242.00p | 2,215.00p | 2,242.00p | 155653 |
12/03/2015 | 2,201.00p | 2,239.00p | 2,201.00p | 2,217.00p | 230267 |
11/03/2015 | 2,187.00p | 2,198.00p | 2,164.00p | 2,186.00p | 280912 |
10/03/2015 | 2,183.00p | 2,207.00p | 2,168.00p | 2,168.00p | 212274 |
09/03/2015 | 2,210.00p | 2,235.00p | 2,189.00p | 2,200.00p | 169198 |
06/03/2015 | 2,248.00p | 2,262.00p | 2,219.00p | 2,222.00p | 198380 |
05/03/2015 | 2,209.00p | 2,246.00p | 2,188.00p | 2,240.00p | 231456 |
04/03/2015 | 2,185.00p | 2,198.00p | 2,165.00p | 2,196.00p | 329872 |
03/03/2015 | 2,207.00p | 2,228.00p | 2,175.00p | 2,176.00p | 200549 |
02/03/2015 | 2,183.00p | 2,218.00p | 2,179.00p | 2,197.00p | 196668 |
27/02/2015 | 2,200.00p | 2,245.00p | 2,165.00p | 2,177.00p | 265528 |
26/02/2015 | 2,175.00p | 2,205.00p | 2,159.00p | 2,205.00p | 209141 |
25/02/2015 | 2,181.00p | 2,203.00p | 2,161.00p | 2,168.00p | 157493 |
24/02/2015 | 2,181.00p | 2,202.00p | 2,161.44p | 2,195.00p | 177535 |
23/02/2015 | 2,200.00p | 2,217.00p | 2,178.00p | 2,189.00p | 178706 |
20/02/2015 | 2,184.00p | 2,199.00p | 2,176.00p | 2,196.00p | 214502 |
19/02/2015 | 2,186.00p | 2,186.00p | 2,162.00p | 2,177.00p | 233490 |
18/02/2015 | 2,110.00p | 2,189.00p | 2,110.00p | 2,182.00p | 208207 |
17/02/2015 | 2,126.00p | 2,139.00p | 2,093.00p | 2,110.00p | 241197 |
16/02/2015 | 2,140.00p | 2,148.00p | 2,127.00p | 2,132.00p | 193742 |
13/02/2015 | 2,132.00p | 2,156.00p | 2,124.00p | 2,146.00p | 398022 |
12/02/2015 | 2,086.00p | 2,125.00p | 2,076.00p | 2,118.00p | 410278 |
11/02/2015 | 2,084.00p | 2,093.00p | 2,076.00p | 2,084.00p | 272297 |
10/02/2015 | 2,076.00p | 2,100.00p | 2,058.00p | 2,093.00p | 381255 |
09/02/2015 | 2,100.00p | 2,100.00p | 2,052.00p | 2,066.00p | 435235 |
06/02/2015 | 2,089.00p | 2,100.00p | 2,078.00p | 2,100.00p | 308527 |
05/02/2015 | 2,107.00p | 2,107.00p | 2,088.00p | 2,100.00p | 788606 |
04/02/2015 | 2,132.00p | 2,136.00p | 2,111.00p | 2,113.00p | 188884 |
03/02/2015 | 2,100.00p | 2,133.00p | 2,093.00p | 2,124.00p | 208972 |
02/02/2015 | 2,090.00p | 2,097.00p | 2,076.00p | 2,090.00p | 308012 |
30/01/2015 | 2,128.00p | 2,150.00p | 2,076.00p | 2,090.00p | 369256 |
29/01/2015 | 2,162.00p | 2,162.00p | 2,115.62p | 2,130.00p | 333268 |
28/01/2015 | 2,204.00p | 2,208.00p | 2,160.00p | 2,169.00p | 270935 |
27/01/2015 | 2,220.00p | 2,237.00p | 2,181.00p | 2,189.00p | 145977 |
26/01/2015 | 2,204.00p | 2,246.83p | 2,204.00p | 2,220.00p | 317725 |
23/01/2015 | 2,179.00p | 2,225.00p | 2,177.00p | 2,218.00p | 300441 |
22/01/2015 | 2,155.00p | 2,188.00p | 2,148.00p | 2,172.00p | 177041 |
21/01/2015 | 2,110.00p | 2,169.00p | 2,104.00p | 2,169.00p | 247290 |
20/01/2015 | 2,084.00p | 2,111.00p | 2,084.00p | 2,110.00p | 231968 |
19/01/2015 | 2,090.00p | 2,108.00p | 2,078.00p | 2,091.00p | 243754 |
16/01/2015 | 2,020.00p | 2,117.00p | 2,020.00p | 2,074.00p | 558116 |
15/01/2015 | 1,992.00p | 2,010.00p | 1,948.03p | 1,965.00p | 275936 |
14/01/2015 | 2,015.00p | 2,024.00p | 1,983.00p | 2,008.00p | 193544 |
13/01/2015 | 2,029.00p | 2,044.00p | 2,015.00p | 2,034.00p | 338462 |
12/01/2015 | 2,042.00p | 2,050.00p | 2,018.00p | 2,020.00p | 211977 |
09/01/2015 | 2,045.00p | 2,057.00p | 2,017.00p | 2,039.00p | 306075 |
08/01/2015 | 2,050.00p | 2,062.00p | 2,029.60p | 2,048.00p | 231358 |
07/01/2015 | 2,016.00p | 2,039.00p | 2,004.00p | 2,018.00p | 162831 |
06/01/2015 | 2,094.00p | 2,094.00p | 1,995.00p | 1,997.00p | 253518 |
05/01/2015 | 2,092.00p | 2,120.00p | 2,071.00p | 2,080.00p | 127947 |
02/01/2015 | 2,111.00p | 2,117.00p | 2,079.00p | 2,095.00p | 83630 |
31/12/2014 | 2,098.00p | 2,111.00p | 2,086.00p | 2,102.00p | 38689 |
30/12/2014 | 2,099.00p | 2,106.00p | 2,077.35p | 2,084.00p | 79964 |
29/12/2014 | 2,128.00p | 2,128.00p | 2,069.00p | 2,098.00p | 102140 |
24/12/2014 | 2,051.00p | 2,115.00p | 2,051.00p | 2,075.00p | 37350 |
23/12/2014 | 2,087.00p | 2,127.00p | 2,087.00p | 2,104.00p | 119813 |
22/12/2014 | 2,087.00p | 2,102.00p | 2,062.00p | 2,086.00p | 193609 |
19/12/2014 | 2,095.00p | 2,143.28p | 2,089.00p | 2,095.00p | 455068 |
18/12/2014 | 2,072.00p | 2,096.00p | 2,036.00p | 2,094.00p | 292029 |
17/12/2014 | 2,059.00p | 2,059.00p | 2,017.00p | 2,035.00p | 299711 |
16/12/2014 | 1,999.00p | 2,068.00p | 1,984.60p | 2,066.00p | 379716 |
15/12/2014 | 1,990.00p | 2,024.00p | 1,972.00p | 1,998.00p | 223929 |
12/12/2014 | 1,982.00p | 2,007.87p | 1,956.00p | 1,979.00p | 180021 |
11/12/2014 | 1,999.00p | 2,015.00p | 1,970.00p | 1,986.00p | 317823 |
10/12/2014 | 1,976.00p | 2,000.00p | 1,970.00p | 1,984.00p | 253191 |
09/12/2014 | 1,964.00p | 1,976.00p | 1,947.00p | 1,964.00p | 191434 |
08/12/2014 | 1,975.00p | 1,990.00p | 1,966.80p | 1,980.00p | 126029 |
05/12/2014 | 1,942.00p | 1,978.00p | 1,935.00p | 1,977.00p | 154823 |
04/12/2014 | 1,946.00p | 1,946.00p | 1,917.00p | 1,925.00p | 233056 |
03/12/2014 | 1,909.00p | 1,945.00p | 1,894.00p | 1,930.00p | 148445 |
02/12/2014 | 1,897.00p | 1,935.00p | 1,894.00p | 1,906.00p | 247181 |
01/12/2014 | 1,862.00p | 1,898.00p | 1,862.00p | 1,884.00p | 353960 |
28/11/2014 | 1,890.00p | 1,896.00p | 1,874.00p | 1,887.00p | 161172 |
27/11/2014 | 1,902.00p | 1,902.00p | 1,872.00p | 1,894.00p | 378901 |
26/11/2014 | 1,887.00p | 1,900.00p | 1,885.00p | 1,892.00p | 198136 |
25/11/2014 | 1,896.00p | 1,897.75p | 1,880.00p | 1,887.00p | 279341 |
24/11/2014 | 1,889.00p | 1,898.00p | 1,882.00p | 1,887.00p | 222797 |
21/11/2014 | 1,840.00p | 1,902.00p | 1,830.00p | 1,885.00p | 329084 |
20/11/2014 | 1,837.00p | 1,846.00p | 1,818.32p | 1,833.00p | 196629 |
19/11/2014 | 1,860.00p | 1,860.00p | 1,833.00p | 1,839.00p | 154353 |
18/11/2014 | 1,878.00p | 1,889.87p | 1,862.00p | 1,862.00p | 306727 |
17/11/2014 | 1,888.00p | 1,900.00p | 1,864.00p | 1,870.00p | 255157 |
14/11/2014 | 1,903.00p | 1,908.00p | 1,885.00p | 1,906.00p | 113843 |
13/11/2014 | 1,922.00p | 1,931.00p | 1,890.00p | 1,902.00p | 154373 |
12/11/2014 | 1,892.00p | 1,935.08p | 1,892.00p | 1,915.00p | 393995 |
11/11/2014 | 1,904.00p | 1,915.00p | 1,894.00p | 1,910.00p | 289098 |
10/11/2014 | 1,884.00p | 1,915.00p | 1,880.00p | 1,892.00p | 336396 |
*Close Price adjusted for both dividends and splits