Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/02/2014 | 1,781.00p | 1,839.00p | 1,771.00p | 1,825.00p | 682839 |
05/02/2014 | 1,773.00p | 1,802.00p | 1,765.93p | 1,774.00p | 757480 |
04/02/2014 | 1,750.00p | 1,788.70p | 1,739.00p | 1,773.00p | 975470 |
03/02/2014 | 1,744.00p | 1,782.00p | 1,739.00p | 1,760.00p | 797351 |
31/01/2014 | 1,736.00p | 1,759.00p | 1,714.00p | 1,739.00p | 781361 |
30/01/2014 | 1,749.00p | 1,757.00p | 1,731.00p | 1,742.00p | 632663 |
29/01/2014 | 1,764.00p | 1,793.00p | 1,732.00p | 1,757.00p | 899735 |
28/01/2014 | 1,724.00p | 1,765.00p | 1,719.00p | 1,755.00p | 719686 |
27/01/2014 | 1,753.00p | 1,754.34p | 1,707.72p | 1,719.00p | 665193 |
24/01/2014 | 1,779.00p | 1,788.40p | 1,747.00p | 1,751.00p | 909920 |
23/01/2014 | 1,815.00p | 1,827.00p | 1,774.00p | 1,782.00p | 796642 |
22/01/2014 | 1,856.00p | 1,867.00p | 1,817.00p | 1,820.00p | 468537 |
21/01/2014 | 1,862.00p | 1,874.00p | 1,852.00p | 1,858.00p | 443747 |
20/01/2014 | 1,858.00p | 1,873.00p | 1,850.00p | 1,864.00p | 225345 |
17/01/2014 | 1,853.00p | 1,878.00p | 1,848.00p | 1,855.00p | 655744 |
16/01/2014 | 1,880.00p | 1,888.00p | 1,848.00p | 1,853.00p | 417695 |
15/01/2014 | 1,877.00p | 1,894.00p | 1,871.00p | 1,886.00p | 507153 |
14/01/2014 | 1,859.00p | 1,880.00p | 1,852.00p | 1,871.00p | 579223 |
13/01/2014 | 1,884.00p | 1,893.00p | 1,877.00p | 1,880.00p | 452772 |
10/01/2014 | 1,876.00p | 1,900.91p | 1,870.00p | 1,884.00p | 623082 |
09/01/2014 | 1,870.00p | 1,895.00p | 1,855.00p | 1,860.00p | 569070 |
08/01/2014 | 1,887.00p | 1,893.70p | 1,858.00p | 1,868.00p | 640851 |
07/01/2014 | 1,896.00p | 1,903.00p | 1,874.00p | 1,883.00p | 430201 |
06/01/2014 | 1,882.00p | 1,912.00p | 1,878.00p | 1,896.00p | 470487 |
03/01/2014 | 1,866.00p | 1,898.00p | 1,858.00p | 1,890.00p | 487375 |
02/01/2014 | 1,881.00p | 1,886.00p | 1,845.70p | 1,873.00p | 615395 |
31/12/2013 | 1,847.00p | 1,888.00p | 1,847.00p | 1,872.00p | 167738 |
30/12/2013 | 1,838.00p | 1,855.00p | 1,825.00p | 1,848.00p | 417821 |
27/12/2013 | 1,828.00p | 1,833.00p | 1,807.28p | 1,832.00p | 230414 |
24/12/2013 | 1,803.00p | 1,827.00p | 1,803.00p | 1,814.00p | 58610 |
23/12/2013 | 1,802.00p | 1,815.00p | 1,794.72p | 1,813.00p | 220121 |
20/12/2013 | 1,779.00p | 1,806.68p | 1,764.00p | 1,805.00p | 1137971 |
19/12/2013 | 1,771.00p | 1,779.00p | 1,749.00p | 1,772.00p | 558211 |
18/12/2013 | 1,770.00p | 1,771.00p | 1,732.00p | 1,749.00p | 757976 |
17/12/2013 | 1,722.00p | 1,747.00p | 1,720.00p | 1,732.00p | 548556 |
16/12/2013 | 1,690.00p | 1,728.00p | 1,684.00p | 1,728.00p | 583676 |
13/12/2013 | 1,708.00p | 1,718.00p | 1,695.00p | 1,699.00p | 438282 |
12/12/2013 | 1,728.00p | 1,741.00p | 1,701.00p | 1,701.00p | 688040 |
11/12/2013 | 1,741.00p | 1,767.00p | 1,738.12p | 1,741.00p | 804563 |
10/12/2013 | 1,735.00p | 1,763.00p | 1,731.00p | 1,745.00p | 1484918 |
09/12/2013 | 1,726.00p | 1,747.00p | 1,717.94p | 1,741.00p | 403992 |
06/12/2013 | 1,702.00p | 1,736.00p | 1,702.00p | 1,726.00p | 700609 |
05/12/2013 | 1,697.00p | 1,711.00p | 1,687.00p | 1,707.00p | 526567 |
04/12/2013 | 1,728.00p | 1,743.68p | 1,704.00p | 1,704.00p | 777486 |
03/12/2013 | 1,788.00p | 1,788.00p | 1,720.00p | 1,723.00p | 838686 |
02/12/2013 | 1,797.00p | 1,800.00p | 1,780.00p | 1,781.00p | 517323 |
29/11/2013 | 1,783.00p | 1,804.00p | 1,775.80p | 1,796.00p | 496347 |
28/11/2013 | 1,825.00p | 1,846.00p | 1,776.00p | 1,783.00p | 853622 |
27/11/2013 | 1,805.00p | 1,840.35p | 1,805.00p | 1,832.00p | 400020 |
26/11/2013 | 1,800.00p | 1,822.00p | 1,785.00p | 1,820.00p | 560592 |
25/11/2013 | 1,804.00p | 1,823.00p | 1,795.00p | 1,804.00p | 365983 |
22/11/2013 | 1,771.00p | 1,813.00p | 1,769.00p | 1,796.00p | 1053951 |
21/11/2013 | 1,738.00p | 1,776.00p | 1,729.00p | 1,771.00p | 1448774 |
20/11/2013 | 1,721.00p | 1,755.00p | 1,716.12p | 1,748.00p | 775612 |
19/11/2013 | 1,707.00p | 1,727.00p | 1,699.00p | 1,725.00p | 424230 |
18/11/2013 | 1,709.00p | 1,719.00p | 1,697.00p | 1,718.00p | 398193 |
15/11/2013 | 1,726.00p | 1,739.00p | 1,718.00p | 1,719.00p | 320123 |
14/11/2013 | 1,723.00p | 1,746.00p | 1,707.00p | 1,729.00p | 740376 |
13/11/2013 | 1,733.00p | 1,740.68p | 1,699.28p | 1,707.00p | 718627 |
12/11/2013 | 1,748.00p | 1,748.00p | 1,733.00p | 1,735.00p | 391014 |
11/11/2013 | 1,760.00p | 1,760.48p | 1,734.00p | 1,745.00p | 692152 |
08/11/2013 | 1,753.00p | 1,756.00p | 1,730.00p | 1,744.00p | 754924 |
07/11/2013 | 1,791.00p | 1,795.00p | 1,744.48p | 1,759.00p | 1424971 |
06/11/2013 | 1,808.00p | 1,824.00p | 1,791.00p | 1,804.00p | 900767 |
05/11/2013 | 1,868.00p | 1,868.00p | 1,818.00p | 1,822.00p | 657809 |
04/11/2013 | 1,842.00p | 1,875.00p | 1,840.00p | 1,858.00p | 560951 |
01/11/2013 | 1,855.00p | 1,864.00p | 1,834.00p | 1,840.00p | 592585 |
31/10/2013 | 1,865.00p | 1,875.00p | 1,836.00p | 1,856.00p | 770493 |
30/10/2013 | 1,808.00p | 1,857.00p | 1,801.44p | 1,848.00p | 829517 |
29/10/2013 | 1,788.00p | 1,816.00p | 1,783.00p | 1,812.00p | 714696 |
28/10/2013 | 1,802.00p | 1,810.00p | 1,777.00p | 1,790.00p | 433073 |
25/10/2013 | 1,802.00p | 1,815.00p | 1,793.00p | 1,804.00p | 427879 |
24/10/2013 | 1,807.00p | 1,815.00p | 1,794.00p | 1,815.00p | 378255 |
23/10/2013 | 1,775.00p | 1,816.36p | 1,775.00p | 1,805.00p | 706217 |
22/10/2013 | 1,792.00p | 1,799.00p | 1,778.00p | 1,782.00p | 455608 |
21/10/2013 | 1,800.00p | 1,811.00p | 1,790.60p | 1,794.00p | 695625 |
18/10/2013 | 1,770.00p | 1,801.00p | 1,749.00p | 1,791.00p | 1073633 |
17/10/2013 | 1,750.00p | 1,778.00p | 1,713.00p | 1,749.00p | 1550049 |
16/10/2013 | 1,768.00p | 1,788.00p | 1,752.00p | 1,778.00p | 1036105 |
15/10/2013 | 1,775.00p | 1,783.00p | 1,765.00p | 1,772.00p | 624290 |
14/10/2013 | 1,709.00p | 1,765.00p | 1,678.00p | 1,763.00p | 1131422 |
11/10/2013 | 1,638.00p | 1,684.00p | 1,625.00p | 1,678.00p | 841431 |
10/10/2013 | 1,597.00p | 1,625.00p | 1,591.00p | 1,625.00p | 679728 |
09/10/2013 | 1,570.00p | 1,601.00p | 1,556.57p | 1,586.00p | 694914 |
08/10/2013 | 1,636.00p | 1,650.00p | 1,577.00p | 1,578.00p | 905507 |
07/10/2013 | 1,678.00p | 1,679.00p | 1,636.00p | 1,640.00p | 608475 |
04/10/2013 | 1,674.00p | 1,686.00p | 1,657.00p | 1,685.00p | 522904 |
03/10/2013 | 1,658.00p | 1,675.00p | 1,657.00p | 1,672.00p | 444012 |
02/10/2013 | 1,677.00p | 1,680.00p | 1,659.00p | 1,665.00p | 392523 |
01/10/2013 | 1,653.00p | 1,688.00p | 1,647.00p | 1,685.00p | 901100 |
30/09/2013 | 1,626.00p | 1,650.00p | 1,608.00p | 1,650.00p | 612384 |
27/09/2013 | 1,682.00p | 1,685.00p | 1,644.00p | 1,648.00p | 660090 |
26/09/2013 | 1,664.00p | 1,666.00p | 1,648.00p | 1,650.00p | 376901 |
25/09/2013 | 1,652.00p | 1,669.00p | 1,624.00p | 1,661.00p | 986936 |
24/09/2013 | 1,603.00p | 1,632.00p | 1,601.00p | 1,623.00p | 380374 |
23/09/2013 | 1,611.00p | 1,624.00p | 1,603.00p | 1,607.00p | 332972 |
20/09/2013 | 1,623.00p | 1,637.00p | 1,613.00p | 1,615.00p | 570514 |
19/09/2013 | 1,628.00p | 1,641.00p | 1,625.00p | 1,630.00p | 663367 |
18/09/2013 | 1,626.00p | 1,626.00p | 1,585.00p | 1,601.00p | 408518 |
17/09/2013 | 1,628.00p | 1,637.75p | 1,620.00p | 1,620.00p | 499628 |
16/09/2013 | 1,631.00p | 1,638.00p | 1,624.00p | 1,626.00p | 342027 |
13/09/2013 | 1,610.00p | 1,621.00p | 1,608.00p | 1,611.00p | 314050 |
12/09/2013 | 1,630.00p | 1,630.00p | 1,605.00p | 1,612.00p | 351506 |
11/09/2013 | 1,635.00p | 1,646.00p | 1,618.00p | 1,623.00p | 460991 |
10/09/2013 | 1,615.00p | 1,639.00p | 1,606.00p | 1,635.00p | 631716 |
09/09/2013 | 1,605.00p | 1,614.00p | 1,601.00p | 1,606.00p | 491133 |
06/09/2013 | 1,600.00p | 1,610.00p | 1,575.00p | 1,602.00p | 588627 |
05/09/2013 | 1,592.00p | 1,616.00p | 1,591.00p | 1,605.00p | 595458 |
04/09/2013 | 1,596.00p | 1,596.00p | 1,558.00p | 1,587.00p | 678060 |
03/09/2013 | 1,600.00p | 1,611.00p | 1,582.00p | 1,596.00p | 331323 |
02/09/2013 | 1,587.00p | 1,610.00p | 1,575.00p | 1,602.00p | 337808 |
30/08/2013 | 1,600.00p | 1,601.00p | 1,572.00p | 1,575.00p | 534893 |
29/08/2013 | 1,600.00p | 1,613.00p | 1,559.00p | 1,598.00p | 740914 |
28/08/2013 | 1,570.00p | 1,575.00p | 1,538.00p | 1,559.00p | 664873 |
27/08/2013 | 1,614.00p | 1,617.00p | 1,571.00p | 1,573.00p | 758631 |
23/08/2013 | 1,585.00p | 1,621.00p | 1,580.00p | 1,613.00p | 885147 |
22/08/2013 | 1,570.00p | 1,608.95p | 1,570.00p | 1,589.00p | 535968 |
21/08/2013 | 1,573.00p | 1,582.00p | 1,569.00p | 1,575.00p | 365645 |
20/08/2013 | 1,569.00p | 1,577.00p | 1,545.00p | 1,569.00p | 365235 |
19/08/2013 | 1,581.00p | 1,589.00p | 1,567.00p | 1,577.00p | 500387 |
16/08/2013 | 1,556.00p | 1,588.00p | 1,552.00p | 1,578.00p | 1497078 |
15/08/2013 | 1,632.00p | 1,633.00p | 1,547.00p | 1,553.00p | 1024142 |
14/08/2013 | 1,621.00p | 1,639.00p | 1,621.00p | 1,628.00p | 307153 |
13/08/2013 | 1,639.00p | 1,644.00p | 1,612.00p | 1,622.00p | 508857 |
12/08/2013 | 1,668.00p | 1,677.00p | 1,631.00p | 1,636.00p | 553395 |
09/08/2013 | 1,675.00p | 1,675.00p | 1,661.00p | 1,668.00p | 605329 |
08/08/2013 | 1,668.00p | 1,682.00p | 1,663.00p | 1,668.00p | 483627 |
07/08/2013 | 1,685.00p | 1,690.00p | 1,644.00p | 1,659.00p | 795106 |
06/08/2013 | 1,700.00p | 1,710.00p | 1,675.00p | 1,681.00p | 877592 |
05/08/2013 | 1,709.00p | 1,719.00p | 1,692.00p | 1,700.00p | 844264 |
02/08/2013 | 1,716.00p | 1,721.00p | 1,701.00p | 1,711.00p | 465804 |
01/08/2013 | 1,707.00p | 1,718.00p | 1,700.00p | 1,713.00p | 805290 |
31/07/2013 | 1,692.00p | 1,709.00p | 1,682.00p | 1,702.00p | 666599 |
30/07/2013 | 1,700.00p | 1,709.00p | 1,698.00p | 1,700.00p | 586167 |
29/07/2013 | 1,698.00p | 1,707.00p | 1,685.00p | 1,698.00p | 674867 |
26/07/2013 | 1,670.00p | 1,714.00p | 1,670.00p | 1,700.00p | 861662 |
25/07/2013 | 1,701.00p | 1,719.00p | 1,688.00p | 1,701.00p | 791550 |
24/07/2013 | 1,681.00p | 1,729.29p | 1,667.00p | 1,710.00p | 939201 |
23/07/2013 | 1,690.00p | 1,695.00p | 1,672.00p | 1,675.00p | 405675 |
22/07/2013 | 1,689.00p | 1,702.00p | 1,683.00p | 1,688.00p | 393748 |
19/07/2013 | 1,688.00p | 1,704.00p | 1,682.00p | 1,694.00p | 649284 |
18/07/2013 | 1,627.00p | 1,699.00p | 1,627.00p | 1,696.00p | 655621 |
17/07/2013 | 1,631.00p | 1,639.00p | 1,622.00p | 1,633.00p | 344241 |
16/07/2013 | 1,662.00p | 1,669.00p | 1,629.00p | 1,630.00p | 584067 |
15/07/2013 | 1,639.00p | 1,664.58p | 1,639.00p | 1,656.00p | 483049 |
12/07/2013 | 1,635.00p | 1,652.00p | 1,629.00p | 1,633.00p | 471109 |
11/07/2013 | 1,634.00p | 1,640.37p | 1,623.05p | 1,636.00p | 563063 |
10/07/2013 | 1,617.00p | 1,628.00p | 1,605.00p | 1,620.00p | 638004 |
09/07/2013 | 1,599.00p | 1,622.00p | 1,595.00p | 1,622.00p | 944675 |
08/07/2013 | 1,570.00p | 1,594.00p | 1,556.00p | 1,592.00p | 660987 |
05/07/2013 | 1,531.00p | 1,576.00p | 1,526.00p | 1,556.00p | 750389 |
04/07/2013 | 1,520.00p | 1,531.00p | 1,510.00p | 1,525.00p | 1157618 |
03/07/2013 | 1,493.00p | 1,513.00p | 1,478.00p | 1,511.00p | 654583 |
02/07/2013 | 1,533.00p | 1,535.00p | 1,494.00p | 1,502.00p | 1052971 |
01/07/2013 | 1,471.00p | 1,533.00p | 1,456.00p | 1,531.00p | 804165 |
28/06/2013 | 1,462.00p | 1,471.00p | 1,443.00p | 1,456.00p | 735116 |
27/06/2013 | 1,449.00p | 1,473.00p | 1,437.00p | 1,465.00p | 488762 |
26/06/2013 | 1,440.00p | 1,451.00p | 1,433.00p | 1,446.00p | 743187 |
25/06/2013 | 1,425.00p | 1,445.36p | 1,406.00p | 1,436.00p | 1029978 |
24/06/2013 | 1,460.00p | 1,463.00p | 1,402.00p | 1,410.00p | 807970 |
21/06/2013 | 1,470.00p | 1,512.00p | 1,463.00p | 1,463.00p | 6030795 |
20/06/2013 | 1,508.00p | 1,534.00p | 1,453.00p | 1,460.00p | 999269 |
19/06/2013 | 1,519.00p | 1,536.00p | 1,497.00p | 1,534.00p | 800869 |
18/06/2013 | 1,490.00p | 1,521.00p | 1,483.24p | 1,513.00p | 706977 |
17/06/2013 | 1,529.00p | 1,543.54p | 1,515.00p | 1,517.00p | 753680 |
14/06/2013 | 1,515.00p | 1,531.00p | 1,510.00p | 1,520.00p | 658069 |
13/06/2013 | 1,521.00p | 1,538.00p | 1,502.00p | 1,510.00p | 787162 |
12/06/2013 | 1,527.00p | 1,543.00p | 1,526.00p | 1,538.00p | 619025 |
11/06/2013 | 1,542.00p | 1,542.00p | 1,506.00p | 1,526.00p | 665515 |
10/06/2013 | 1,536.00p | 1,543.00p | 1,526.00p | 1,534.00p | 650577 |
07/06/2013 | 1,507.00p | 1,536.00p | 1,502.00p | 1,530.00p | 634509 |
06/06/2013 | 1,534.00p | 1,534.00p | 1,503.00p | 1,504.00p | 643701 |
05/06/2013 | 1,547.00p | 1,558.00p | 1,524.00p | 1,532.00p | 989782 |
04/06/2013 | 1,581.00p | 1,590.00p | 1,540.00p | 1,550.00p | 870963 |
03/06/2013 | 1,590.00p | 1,611.00p | 1,554.00p | 1,570.00p | 1037223 |
31/05/2013 | 1,573.00p | 1,611.00p | 1,532.00p | 1,611.00p | 12905372 |
30/05/2013 | 1,550.00p | 1,568.00p | 1,537.00p | 1,567.00p | 942260 |
29/05/2013 | 1,608.00p | 1,608.00p | 1,558.00p | 1,561.00p | 749169 |
28/05/2013 | 1,587.00p | 1,611.00p | 1,566.00p | 1,606.00p | 883568 |
24/05/2013 | 1,592.00p | 1,600.21p | 1,556.00p | 1,566.00p | 585693 |
23/05/2013 | 1,583.00p | 1,587.00p | 1,558.00p | 1,582.00p | 1012313 |
22/05/2013 | 1,550.00p | 1,612.00p | 1,546.00p | 1,604.00p | 930738 |
21/05/2013 | 1,543.00p | 1,550.00p | 1,536.00p | 1,547.00p | 564735 |
20/05/2013 | 1,552.00p | 1,554.00p | 1,532.00p | 1,542.00p | 599589 |
17/05/2013 | 1,545.00p | 1,549.00p | 1,523.00p | 1,539.00p | 1549715 |
16/05/2013 | 1,520.00p | 1,566.00p | 1,516.00p | 1,543.00p | 4448740 |
15/05/2013 | 1,442.00p | 1,488.00p | 1,438.00p | 1,483.00p | 1371878 |
14/05/2013 | 1,440.00p | 1,456.00p | 1,432.00p | 1,442.00p | 452894 |
13/05/2013 | 1,443.00p | 1,457.00p | 1,430.00p | 1,456.00p | 408760 |
10/05/2013 | 1,457.00p | 1,468.00p | 1,437.00p | 1,440.00p | 632594 |
09/05/2013 | 1,458.00p | 1,460.00p | 1,451.00p | 1,459.00p | 487628 |
08/05/2013 | 1,450.00p | 1,460.00p | 1,441.00p | 1,457.00p | 642121 |
07/05/2013 | 1,459.00p | 1,459.00p | 1,442.00p | 1,448.00p | 637717 |
03/05/2013 | 1,450.00p | 1,462.79p | 1,435.00p | 1,458.00p | 469815 |
02/05/2013 | 1,449.00p | 1,461.00p | 1,434.00p | 1,443.00p | 518688 |
01/05/2013 | 1,444.00p | 1,456.00p | 1,425.00p | 1,456.00p | 384964 |
30/04/2013 | 1,468.00p | 1,475.00p | 1,433.00p | 1,434.00p | 801620 |
29/04/2013 | 1,477.00p | 1,494.00p | 1,456.00p | 1,459.00p | 832102 |
26/04/2013 | 1,508.00p | 1,510.00p | 1,476.00p | 1,483.00p | 1282401 |
25/04/2013 | 1,466.00p | 1,531.00p | 1,464.00p | 1,511.00p | 1439641 |
*Close Price adjusted for both dividends and splits