Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/07/2016 | 1,520.00p | 1,527.00p | 1,498.00p | 1,525.00p | 385347 |
30/06/2016 | 1,476.00p | 1,511.00p | 1,472.49p | 1,511.00p | 265512 |
29/06/2016 | 1,467.00p | 1,497.00p | 1,445.00p | 1,485.00p | 313623 |
28/06/2016 | 1,430.00p | 1,454.00p | 1,410.00p | 1,444.00p | 345807 |
27/06/2016 | 1,452.00p | 1,458.00p | 1,387.00p | 1,400.00p | 628342 |
24/06/2016 | 1,378.00p | 1,460.00p | 1,364.00p | 1,450.00p | 563193 |
23/06/2016 | 1,434.00p | 1,464.00p | 1,430.00p | 1,448.00p | 309583 |
22/06/2016 | 1,446.00p | 1,463.00p | 1,433.00p | 1,433.00p | 302732 |
21/06/2016 | 1,447.00p | 1,456.00p | 1,439.00p | 1,450.00p | 172642 |
20/06/2016 | 1,451.00p | 1,471.00p | 1,446.00p | 1,452.00p | 276642 |
17/06/2016 | 1,402.00p | 1,437.00p | 1,398.65p | 1,420.00p | 708341 |
16/06/2016 | 1,410.00p | 1,429.00p | 1,391.00p | 1,392.00p | 343723 |
15/06/2016 | 1,426.00p | 1,443.00p | 1,411.00p | 1,436.00p | 305866 |
14/06/2016 | 1,401.00p | 1,419.00p | 1,392.00p | 1,411.00p | 360024 |
13/06/2016 | 1,393.00p | 1,429.00p | 1,391.00p | 1,415.00p | 320502 |
10/06/2016 | 1,467.00p | 1,467.00p | 1,403.00p | 1,412.00p | 155600 |
09/06/2016 | 1,427.00p | 1,449.00p | 1,425.00p | 1,440.00p | 298268 |
08/06/2016 | 1,480.00p | 1,480.00p | 1,457.00p | 1,460.00p | 186006 |
07/06/2016 | 1,465.00p | 1,492.00p | 1,463.00p | 1,476.00p | 217182 |
06/06/2016 | 1,469.00p | 1,483.40p | 1,453.00p | 1,464.00p | 266111 |
03/06/2016 | 1,464.00p | 1,465.00p | 1,445.00p | 1,462.00p | 462198 |
02/06/2016 | 1,425.00p | 1,452.00p | 1,397.00p | 1,447.00p | 361558 |
01/06/2016 | 1,450.00p | 1,450.00p | 1,417.00p | 1,423.00p | 228632 |
31/05/2016 | 1,454.00p | 1,461.00p | 1,439.00p | 1,443.00p | 236980 |
27/05/2016 | 1,448.00p | 1,456.00p | 1,441.00p | 1,456.00p | 130885 |
26/05/2016 | 1,454.00p | 1,468.00p | 1,449.00p | 1,454.00p | 233766 |
25/05/2016 | 1,463.00p | 1,463.00p | 1,450.00p | 1,458.00p | 574662 |
24/05/2016 | 1,440.00p | 1,449.78p | 1,434.00p | 1,445.00p | 229256 |
23/05/2016 | 1,457.00p | 1,462.00p | 1,441.00p | 1,446.00p | 252445 |
20/05/2016 | 1,470.00p | 1,484.11p | 1,460.00p | 1,461.00p | 268299 |
19/05/2016 | 1,469.00p | 1,493.15p | 1,459.94p | 1,466.00p | 479164 |
18/05/2016 | 1,502.00p | 1,508.00p | 1,470.00p | 1,490.00p | 555150 |
17/05/2016 | 1,524.00p | 1,524.00p | 1,490.00p | 1,499.00p | 369522 |
16/05/2016 | 1,460.00p | 1,516.00p | 1,429.00p | 1,502.00p | 384209 |
13/05/2016 | 1,423.00p | 1,430.00p | 1,401.00p | 1,430.00p | 299782 |
12/05/2016 | 1,431.00p | 1,439.00p | 1,416.00p | 1,419.00p | 183628 |
11/05/2016 | 1,421.00p | 1,441.01p | 1,416.00p | 1,429.00p | 229146 |
10/05/2016 | 1,416.00p | 1,423.00p | 1,405.00p | 1,423.00p | 1464881 |
09/05/2016 | 1,412.00p | 1,426.00p | 1,398.00p | 1,403.00p | 222519 |
06/05/2016 | 1,415.00p | 1,416.56p | 1,398.00p | 1,412.00p | 292369 |
05/05/2016 | 1,434.00p | 1,434.00p | 1,404.00p | 1,412.00p | 263508 |
04/05/2016 | 1,403.00p | 1,423.00p | 1,393.00p | 1,418.00p | 448004 |
03/05/2016 | 1,385.00p | 1,409.00p | 1,371.04p | 1,403.00p | 415663 |
29/04/2016 | 1,417.00p | 1,431.73p | 1,396.34p | 1,400.00p | 589960 |
28/04/2016 | 1,391.00p | 1,434.00p | 1,275.58p | 1,414.00p | 1184386 |
27/04/2016 | 1,508.00p | 1,522.00p | 1,499.06p | 1,518.00p | 189299 |
26/04/2016 | 1,531.00p | 1,541.84p | 1,500.00p | 1,513.00p | 241646 |
25/04/2016 | 1,538.00p | 1,545.28p | 1,522.00p | 1,530.00p | 227960 |
22/04/2016 | 1,565.00p | 1,565.00p | 1,531.00p | 1,540.00p | 316481 |
21/04/2016 | 1,591.00p | 1,604.32p | 1,572.00p | 1,580.00p | 385916 |
20/04/2016 | 1,619.00p | 1,619.00p | 1,577.00p | 1,616.00p | 219498 |
19/04/2016 | 1,563.00p | 1,618.00p | 1,540.10p | 1,618.00p | 303537 |
18/04/2016 | 1,595.00p | 1,641.05p | 1,552.00p | 1,572.00p | 401776 |
15/04/2016 | 1,607.00p | 1,607.00p | 1,575.00p | 1,598.00p | 205870 |
14/04/2016 | 1,592.00p | 1,616.00p | 1,577.50p | 1,602.00p | 335726 |
13/04/2016 | 1,554.00p | 1,593.00p | 1,542.00p | 1,589.00p | 316939 |
12/04/2016 | 1,551.00p | 1,551.00p | 1,532.00p | 1,545.00p | 240058 |
11/04/2016 | 1,535.00p | 1,564.00p | 1,527.00p | 1,549.00p | 213260 |
08/04/2016 | 1,549.00p | 1,559.00p | 1,523.00p | 1,541.00p | 314781 |
07/04/2016 | 1,588.00p | 1,608.17p | 1,511.00p | 1,563.00p | 545158 |
06/04/2016 | 1,575.00p | 1,578.00p | 1,561.00p | 1,571.00p | 248868 |
05/04/2016 | 1,613.00p | 1,614.05p | 1,568.00p | 1,569.00p | 373091 |
04/04/2016 | 1,624.00p | 1,629.84p | 1,615.00p | 1,620.00p | 178821 |
01/04/2016 | 1,636.00p | 1,641.00p | 1,610.00p | 1,623.00p | 279133 |
31/03/2016 | 1,659.00p | 1,689.35p | 1,644.00p | 1,648.00p | 200015 |
30/03/2016 | 1,637.00p | 1,675.00p | 1,632.09p | 1,670.00p | 281543 |
29/03/2016 | 1,622.00p | 1,636.44p | 1,605.00p | 1,624.00p | 184306 |
24/03/2016 | 1,630.00p | 1,642.06p | 1,611.00p | 1,615.00p | 193846 |
23/03/2016 | 1,629.00p | 1,651.94p | 1,624.00p | 1,638.00p | 199061 |
22/03/2016 | 1,630.00p | 1,646.11p | 1,610.00p | 1,633.00p | 148618 |
21/03/2016 | 1,611.00p | 1,637.00p | 1,611.00p | 1,628.00p | 186306 |
18/03/2016 | 1,603.00p | 1,623.00p | 1,596.00p | 1,623.00p | 306111 |
17/03/2016 | 1,615.00p | 1,620.48p | 1,585.00p | 1,604.00p | 228135 |
16/03/2016 | 1,600.00p | 1,611.00p | 1,587.00p | 1,600.00p | 309415 |
15/03/2016 | 1,591.00p | 1,600.00p | 1,584.00p | 1,591.00p | 210520 |
14/03/2016 | 1,575.00p | 1,600.00p | 1,569.00p | 1,600.00p | 212630 |
11/03/2016 | 1,579.00p | 1,584.00p | 1,562.00p | 1,568.00p | 237841 |
10/03/2016 | 1,586.00p | 1,597.00p | 1,553.00p | 1,553.00p | 342976 |
09/03/2016 | 1,583.00p | 1,597.00p | 1,578.00p | 1,585.00p | 273627 |
08/03/2016 | 1,587.00p | 1,597.00p | 1,578.00p | 1,590.00p | 476627 |
07/03/2016 | 1,581.00p | 1,604.00p | 1,579.00p | 1,597.00p | 226881 |
04/03/2016 | 1,538.00p | 1,594.00p | 1,512.00p | 1,590.00p | 389463 |
03/03/2016 | 1,536.00p | 1,536.00p | 1,475.00p | 1,527.00p | 357058 |
02/03/2016 | 1,565.00p | 1,575.00p | 1,527.10p | 1,533.00p | 242719 |
01/03/2016 | 1,557.00p | 1,579.00p | 1,539.00p | 1,558.00p | 209895 |
29/02/2016 | 1,543.00p | 1,561.00p | 1,534.00p | 1,552.00p | 271575 |
26/02/2016 | 1,527.00p | 1,569.00p | 1,524.00p | 1,560.00p | 340232 |
25/02/2016 | 1,504.00p | 1,514.00p | 1,492.36p | 1,514.00p | 214091 |
24/02/2016 | 1,505.00p | 1,513.00p | 1,469.00p | 1,486.00p | 222450 |
23/02/2016 | 1,552.00p | 1,552.00p | 1,504.00p | 1,514.00p | 320181 |
22/02/2016 | 1,515.00p | 1,570.00p | 1,510.16p | 1,548.00p | 480855 |
19/02/2016 | 1,487.00p | 1,507.21p | 1,479.00p | 1,506.00p | 298233 |
18/02/2016 | 1,477.00p | 1,513.49p | 1,448.00p | 1,477.00p | 321200 |
17/02/2016 | 1,417.00p | 1,475.00p | 1,413.00p | 1,468.00p | 219738 |
16/02/2016 | 1,438.00p | 1,438.00p | 1,398.00p | 1,409.00p | 224589 |
15/02/2016 | 1,410.00p | 1,425.00p | 1,392.00p | 1,420.00p | 183980 |
12/02/2016 | 1,373.00p | 1,395.00p | 1,344.47p | 1,381.00p | 282921 |
11/02/2016 | 1,408.00p | 1,408.00p | 1,339.00p | 1,367.00p | 514644 |
10/02/2016 | 1,395.00p | 1,464.28p | 1,395.00p | 1,420.00p | 533719 |
09/02/2016 | 1,392.00p | 1,434.62p | 1,381.00p | 1,385.00p | 567925 |
08/02/2016 | 1,452.00p | 1,452.00p | 1,390.00p | 1,401.00p | 484745 |
05/02/2016 | 1,438.00p | 1,476.80p | 1,438.00p | 1,439.00p | 330666 |
04/02/2016 | 1,443.00p | 1,453.17p | 1,401.00p | 1,438.00p | 438773 |
03/02/2016 | 1,460.00p | 1,488.32p | 1,426.00p | 1,447.00p | 416644 |
02/02/2016 | 1,549.00p | 1,549.00p | 1,429.00p | 1,460.00p | 857688 |
01/02/2016 | 1,551.00p | 1,569.33p | 1,543.00p | 1,546.00p | 434659 |
29/01/2016 | 1,516.00p | 1,548.00p | 1,497.00p | 1,548.00p | 378564 |
28/01/2016 | 1,504.00p | 1,516.00p | 1,488.00p | 1,504.00p | 324022 |
27/01/2016 | 1,523.00p | 1,538.78p | 1,489.00p | 1,510.00p | 397723 |
26/01/2016 | 1,476.00p | 1,524.00p | 1,476.00p | 1,523.00p | 285994 |
25/01/2016 | 1,534.00p | 1,537.34p | 1,500.00p | 1,503.00p | 356202 |
22/01/2016 | 1,544.00p | 1,544.00p | 1,511.00p | 1,517.00p | 389322 |
21/01/2016 | 1,497.00p | 1,529.00p | 1,489.00p | 1,519.00p | 437950 |
20/01/2016 | 1,492.00p | 1,493.00p | 1,471.00p | 1,486.00p | 276124 |
19/01/2016 | 1,520.00p | 1,535.00p | 1,507.00p | 1,514.00p | 192789 |
18/01/2016 | 1,508.00p | 1,530.84p | 1,502.00p | 1,502.00p | 279744 |
15/01/2016 | 1,554.00p | 1,556.00p | 1,490.00p | 1,508.00p | 265533 |
14/01/2016 | 1,580.00p | 1,582.00p | 1,518.00p | 1,547.00p | 269719 |
13/01/2016 | 1,603.00p | 1,609.00p | 1,564.00p | 1,575.00p | 278021 |
12/01/2016 | 1,588.00p | 1,599.00p | 1,567.00p | 1,587.00p | 289378 |
11/01/2016 | 1,643.00p | 1,643.97p | 1,578.00p | 1,582.00p | 325777 |
08/01/2016 | 1,661.00p | 1,676.00p | 1,633.00p | 1,633.00p | 416632 |
07/01/2016 | 1,666.00p | 1,673.00p | 1,620.00p | 1,670.00p | 345074 |
06/01/2016 | 1,740.00p | 1,754.50p | 1,675.00p | 1,692.00p | 1003009 |
05/01/2016 | 1,769.00p | 1,785.30p | 1,720.00p | 1,756.00p | 223946 |
04/01/2016 | 1,788.00p | 1,788.00p | 1,752.00p | 1,764.00p | 167648 |
31/12/2015 | 1,817.00p | 1,822.80p | 1,790.69p | 1,804.00p | 49325 |
30/12/2015 | 1,836.00p | 1,842.00p | 1,820.00p | 1,820.00p | 105157 |
29/12/2015 | 1,827.00p | 1,846.00p | 1,819.00p | 1,844.00p | 119322 |
24/12/2015 | 1,847.00p | 1,847.00p | 1,810.00p | 1,819.00p | 28242 |
23/12/2015 | 1,808.00p | 1,838.00p | 1,806.00p | 1,832.00p | 132683 |
22/12/2015 | 1,792.00p | 1,800.00p | 1,783.30p | 1,798.00p | 153823 |
21/12/2015 | 1,786.00p | 1,820.00p | 1,786.00p | 1,787.00p | 179726 |
18/12/2015 | 1,756.00p | 1,799.00p | 1,756.00p | 1,799.00p | 237106 |
17/12/2015 | 1,825.00p | 1,828.00p | 1,795.00p | 1,795.00p | 278700 |
16/12/2015 | 1,809.00p | 1,823.00p | 1,802.00p | 1,809.00p | 277679 |
15/12/2015 | 1,782.00p | 1,829.00p | 1,772.48p | 1,809.00p | 207170 |
14/12/2015 | 1,788.00p | 1,791.00p | 1,757.00p | 1,768.00p | 224043 |
11/12/2015 | 1,783.00p | 1,801.00p | 1,770.00p | 1,790.00p | 242237 |
10/12/2015 | 1,793.00p | 1,809.00p | 1,771.50p | 1,800.00p | 326290 |
09/12/2015 | 1,894.00p | 1,897.00p | 1,786.04p | 1,805.00p | 345937 |
08/12/2015 | 1,867.00p | 1,914.00p | 1,828.65p | 1,891.00p | 256385 |
07/12/2015 | 1,890.00p | 1,906.00p | 1,870.00p | 1,896.00p | 148253 |
04/12/2015 | 1,874.00p | 1,883.00p | 1,858.00p | 1,879.00p | 130269 |
03/12/2015 | 1,932.00p | 1,932.00p | 1,883.00p | 1,883.00p | 229469 |
02/12/2015 | 1,928.00p | 1,944.84p | 1,920.00p | 1,929.00p | 113927 |
01/12/2015 | 1,928.00p | 1,961.00p | 1,926.00p | 1,939.00p | 202820 |
30/11/2015 | 1,911.00p | 1,935.00p | 1,893.00p | 1,935.00p | 252418 |
27/11/2015 | 1,900.00p | 1,918.72p | 1,889.00p | 1,903.00p | 102468 |
26/11/2015 | 1,915.00p | 1,915.00p | 1,892.00p | 1,899.00p | 167692 |
25/11/2015 | 1,870.00p | 1,914.08p | 1,870.00p | 1,905.00p | 145857 |
24/11/2015 | 1,902.00p | 1,902.00p | 1,863.00p | 1,874.00p | 161913 |
23/11/2015 | 1,892.00p | 1,909.00p | 1,891.48p | 1,901.00p | 112695 |
20/11/2015 | 1,924.00p | 1,925.00p | 1,890.00p | 1,894.00p | 172686 |
19/11/2015 | 1,885.00p | 1,919.00p | 1,883.70p | 1,905.00p | 102347 |
18/11/2015 | 1,872.00p | 1,884.00p | 1,864.00p | 1,881.00p | 75693 |
17/11/2015 | 1,870.00p | 1,888.00p | 1,861.00p | 1,879.00p | 101472 |
16/11/2015 | 1,845.00p | 1,865.00p | 1,843.00p | 1,854.00p | 259795 |
13/11/2015 | 1,850.00p | 1,863.00p | 1,848.00p | 1,862.00p | 167863 |
12/11/2015 | 1,919.00p | 1,922.00p | 1,846.00p | 1,856.00p | 475840 |
11/11/2015 | 1,893.00p | 1,915.00p | 1,886.20p | 1,915.00p | 147448 |
10/11/2015 | 1,908.00p | 1,908.00p | 1,887.00p | 1,889.00p | 286463 |
09/11/2015 | 1,887.00p | 1,904.00p | 1,879.00p | 1,902.00p | 326927 |
06/11/2015 | 1,880.00p | 1,894.00p | 1,875.00p | 1,881.00p | 267800 |
05/11/2015 | 1,893.00p | 1,894.00p | 1,874.00p | 1,878.00p | 144417 |
04/11/2015 | 1,903.00p | 1,911.00p | 1,884.00p | 1,888.00p | 121504 |
03/11/2015 | 1,890.00p | 1,902.34p | 1,876.00p | 1,892.00p | 141508 |
02/11/2015 | 1,842.00p | 1,889.00p | 1,836.23p | 1,880.00p | 155999 |
30/10/2015 | 1,874.00p | 1,881.00p | 1,840.00p | 1,850.00p | 147717 |
29/10/2015 | 1,869.00p | 1,879.00p | 1,847.00p | 1,874.00p | 119423 |
28/10/2015 | 1,854.00p | 1,876.92p | 1,844.00p | 1,864.00p | 92439 |
27/10/2015 | 1,871.00p | 1,871.00p | 1,850.00p | 1,850.00p | 86819 |
26/10/2015 | 1,877.00p | 1,891.00p | 1,857.00p | 1,873.00p | 120579 |
23/10/2015 | 1,855.00p | 1,878.00p | 1,831.00p | 1,865.00p | 150810 |
22/10/2015 | 1,797.00p | 1,846.00p | 1,781.00p | 1,838.00p | 145801 |
21/10/2015 | 1,769.00p | 1,808.20p | 1,765.00p | 1,807.00p | 121715 |
20/10/2015 | 1,766.00p | 1,777.00p | 1,762.00p | 1,771.00p | 123602 |
19/10/2015 | 1,773.00p | 1,777.00p | 1,757.00p | 1,774.00p | 101084 |
16/10/2015 | 1,796.00p | 1,799.00p | 1,758.00p | 1,771.00p | 181969 |
15/10/2015 | 1,800.00p | 1,800.00p | 1,778.00p | 1,790.00p | 151299 |
14/10/2015 | 1,776.00p | 1,809.00p | 1,772.00p | 1,787.00p | 149750 |
13/10/2015 | 1,844.00p | 1,844.00p | 1,783.00p | 1,795.00p | 236252 |
12/10/2015 | 1,888.00p | 1,907.00p | 1,848.00p | 1,850.00p | 141265 |
09/10/2015 | 1,897.00p | 1,920.00p | 1,884.00p | 1,894.00p | 141948 |
08/10/2015 | 1,870.00p | 1,877.00p | 1,838.00p | 1,868.00p | 180277 |
07/10/2015 | 1,867.00p | 1,885.47p | 1,847.00p | 1,856.00p | 144967 |
06/10/2015 | 1,825.00p | 1,873.00p | 1,823.00p | 1,862.00p | 186483 |
05/10/2015 | 1,840.00p | 1,840.00p | 1,808.00p | 1,832.00p | 178427 |
02/10/2015 | 1,813.00p | 1,820.00p | 1,783.00p | 1,808.00p | 197448 |
01/10/2015 | 1,789.00p | 1,823.00p | 1,785.00p | 1,800.00p | 299247 |
30/09/2015 | 1,692.00p | 1,772.00p | 1,685.00p | 1,772.00p | 326218 |
29/09/2015 | 1,643.00p | 1,670.00p | 1,640.00p | 1,662.00p | 136643 |
28/09/2015 | 1,698.00p | 1,707.00p | 1,666.00p | 1,668.00p | 107056 |
25/09/2015 | 1,705.00p | 1,715.00p | 1,686.00p | 1,696.00p | 99750 |
24/09/2015 | 1,670.00p | 1,681.00p | 1,655.00p | 1,670.00p | 211396 |
23/09/2015 | 1,619.00p | 1,674.00p | 1,606.00p | 1,668.00p | 178875 |
22/09/2015 | 1,682.00p | 1,682.00p | 1,613.00p | 1,617.00p | 189593 |
21/09/2015 | 1,655.00p | 1,695.00p | 1,655.00p | 1,678.00p | 113306 |
18/09/2015 | 1,750.00p | 1,750.00p | 1,664.72p | 1,697.00p | 229391 |
17/09/2015 | 1,766.00p | 1,766.00p | 1,743.00p | 1,754.00p | 184053 |
*Close Price adjusted for both dividends and splits