Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/07/2016 | 1,638.00p | 1,669.00p | 1,632.00p | 1,656.00p | 2759999 |
07/07/2016 | 1,629.00p | 1,658.00p | 1,625.00p | 1,637.00p | 3345283 |
06/07/2016 | 1,614.00p | 1,627.00p | 1,597.00p | 1,613.00p | 3440285 |
05/07/2016 | 1,602.00p | 1,627.00p | 1,595.00p | 1,617.00p | 3814992 |
04/07/2016 | 1,641.00p | 1,641.00p | 1,601.00p | 1,601.00p | 2921352 |
01/07/2016 | 1,561.00p | 1,635.00p | 1,560.82p | 1,630.00p | 6408187 |
30/06/2016 | 1,555.00p | 1,555.00p | 1,537.00p | 1,552.00p | 7977763 |
29/06/2016 | 1,538.00p | 1,553.00p | 1,524.00p | 1,553.00p | 5491282 |
28/06/2016 | 1,508.00p | 1,525.00p | 1,484.00p | 1,522.00p | 4656520 |
27/06/2016 | 1,501.00p | 1,521.00p | 1,470.00p | 1,476.00p | 7311289 |
24/06/2016 | 1,550.00p | 1,553.00p | 1,492.00p | 1,525.00p | 8977545 |
23/06/2016 | 1,573.00p | 1,597.00p | 1,573.00p | 1,590.00p | 3244791 |
22/06/2016 | 1,567.00p | 1,589.00p | 1,557.00p | 1,574.00p | 2770548 |
21/06/2016 | 1,552.00p | 1,566.00p | 1,533.00p | 1,559.00p | 2985805 |
20/06/2016 | 1,534.00p | 1,556.00p | 1,527.00p | 1,545.00p | 3352288 |
17/06/2016 | 1,507.00p | 1,521.00p | 1,496.00p | 1,504.00p | 3659242 |
16/06/2016 | 1,486.00p | 1,505.00p | 1,483.00p | 1,503.00p | 3273091 |
15/06/2016 | 1,492.00p | 1,510.00p | 1,204.00p | 1,495.00p | 3444760 |
14/06/2016 | 1,513.00p | 1,518.00p | 1,485.40p | 1,486.00p | 3628679 |
13/06/2016 | 1,534.00p | 1,545.00p | 1,512.00p | 1,517.00p | 4250500 |
10/06/2016 | 1,562.00p | 1,571.00p | 1,537.00p | 1,543.00p | 5051914 |
09/06/2016 | 1,584.00p | 1,591.72p | 1,573.00p | 1,574.00p | 4384655 |
08/06/2016 | 1,590.00p | 1,600.00p | 1,581.00p | 1,600.00p | 2815656 |
07/06/2016 | 1,591.00p | 1,600.00p | 1,585.00p | 1,599.00p | 3035328 |
06/06/2016 | 1,589.00p | 1,599.00p | 1,581.00p | 1,588.00p | 3253883 |
03/06/2016 | 1,598.00p | 1,603.00p | 1,566.00p | 1,581.00p | 3305537 |
02/06/2016 | 1,595.00p | 1,604.00p | 1,589.64p | 1,597.00p | 2786787 |
01/06/2016 | 1,586.00p | 1,600.00p | 1,584.00p | 1,590.00p | 3343214 |
31/05/2016 | 1,587.00p | 1,601.00p | 1,585.00p | 1,592.00p | 3596202 |
27/05/2016 | 1,579.00p | 1,589.00p | 1,569.00p | 1,583.00p | 3190707 |
26/05/2016 | 1,588.00p | 1,588.00p | 1,570.00p | 1,585.00p | 3783997 |
25/05/2016 | 1,625.00p | 1,625.00p | 1,585.00p | 1,586.00p | 3495469 |
24/05/2016 | 1,586.00p | 1,616.00p | 1,578.00p | 1,614.00p | 3101788 |
23/05/2016 | 1,580.00p | 1,588.69p | 1,573.00p | 1,583.00p | 3743768 |
20/05/2016 | 1,573.00p | 1,587.00p | 1,568.00p | 1,583.00p | 3937605 |
19/05/2016 | 1,564.00p | 1,573.00p | 1,554.00p | 1,560.00p | 3040653 |
18/05/2016 | 1,579.00p | 1,592.78p | 1,569.00p | 1,576.00p | 2737446 |
17/05/2016 | 1,600.00p | 1,604.48p | 1,586.00p | 1,588.00p | 2610117 |
16/05/2016 | 1,581.00p | 1,597.00p | 1,574.00p | 1,595.00p | 1858424 |
13/05/2016 | 1,590.00p | 1,593.00p | 1,573.32p | 1,591.00p | 2932159 |
12/05/2016 | 1,596.00p | 1,619.00p | 1,585.24p | 1,596.00p | 2459348 |
11/05/2016 | 1,609.00p | 1,616.00p | 1,595.00p | 1,601.00p | 1978548 |
10/05/2016 | 1,617.00p | 1,629.00p | 1,608.00p | 1,617.00p | 1604730 |
09/05/2016 | 1,614.00p | 1,625.00p | 1,604.00p | 1,611.00p | 2038378 |
06/05/2016 | 1,585.00p | 1,601.00p | 1,579.00p | 1,601.00p | 2811478 |
05/05/2016 | 1,593.00p | 1,602.00p | 1,579.69p | 1,586.00p | 2569496 |
04/05/2016 | 1,591.00p | 1,595.00p | 1,569.00p | 1,586.00p | 2806735 |
03/05/2016 | 1,610.00p | 1,614.00p | 1,583.00p | 1,591.00p | 3678123 |
29/04/2016 | 1,615.00p | 1,620.00p | 1,585.87p | 1,596.00p | 4312809 |
28/04/2016 | 1,609.00p | 1,629.00p | 1,581.12p | 1,628.00p | 5395602 |
27/04/2016 | 1,603.00p | 1,620.26p | 1,600.00p | 1,616.00p | 2449655 |
26/04/2016 | 1,611.00p | 1,616.32p | 1,599.00p | 1,605.00p | 3324039 |
25/04/2016 | 1,611.00p | 1,621.00p | 1,598.12p | 1,604.00p | 2866757 |
22/04/2016 | 1,623.00p | 1,623.00p | 1,605.32p | 1,612.00p | 3660118 |
21/04/2016 | 1,659.00p | 1,663.00p | 1,619.00p | 1,625.00p | 4760273 |
20/04/2016 | 1,677.00p | 1,683.00p | 1,656.00p | 1,661.00p | 3015456 |
19/04/2016 | 1,672.00p | 1,690.00p | 1,666.00p | 1,678.00p | 3237428 |
18/04/2016 | 1,645.00p | 1,668.00p | 1,645.00p | 1,662.00p | 1924879 |
15/04/2016 | 1,660.00p | 1,664.00p | 1,648.00p | 1,659.00p | 3488836 |
14/04/2016 | 1,674.00p | 1,675.00p | 1,649.00p | 1,656.00p | 3478425 |
13/04/2016 | 1,664.00p | 1,668.00p | 1,654.00p | 1,665.00p | 2679252 |
12/04/2016 | 1,648.00p | 1,652.00p | 1,630.00p | 1,648.00p | 1452652 |
11/04/2016 | 1,632.00p | 1,651.00p | 1,630.00p | 1,646.00p | 1981211 |
08/04/2016 | 1,648.00p | 1,660.00p | 1,634.00p | 1,639.00p | 4129846 |
07/04/2016 | 1,660.00p | 1,678.00p | 1,636.40p | 1,647.00p | 3950778 |
06/04/2016 | 1,653.00p | 1,659.31p | 1,631.00p | 1,658.00p | 3698666 |
05/04/2016 | 1,640.00p | 1,657.21p | 1,633.00p | 1,653.00p | 5367435 |
04/04/2016 | 1,627.00p | 1,652.36p | 1,627.00p | 1,652.00p | 2761508 |
01/04/2016 | 1,610.00p | 1,633.00p | 1,605.00p | 1,627.00p | 2610677 |
31/03/2016 | 1,636.00p | 1,637.00p | 1,620.00p | 1,627.00p | 3205710 |
30/03/2016 | 1,622.00p | 1,639.00p | 1,620.00p | 1,635.00p | 2851600 |
29/03/2016 | 1,604.00p | 1,619.00p | 1,601.00p | 1,610.00p | 3444248 |
24/03/2016 | 1,614.00p | 1,615.00p | 1,596.00p | 1,596.00p | 2650790 |
23/03/2016 | 1,592.00p | 1,629.00p | 1,589.00p | 1,624.00p | 3975651 |
22/03/2016 | 1,575.00p | 1,596.00p | 1,554.71p | 1,595.00p | 2716426 |
21/03/2016 | 1,583.00p | 1,597.00p | 1,575.00p | 1,584.00p | 2350362 |
18/03/2016 | 1,592.00p | 1,595.00p | 1,578.00p | 1,588.00p | 2761968 |
17/03/2016 | 1,603.00p | 1,606.00p | 1,575.00p | 1,591.00p | 3511146 |
16/03/2016 | 1,596.00p | 1,604.00p | 1,586.00p | 1,597.00p | 2538773 |
15/03/2016 | 1,570.00p | 1,593.00p | 1,568.00p | 1,593.00p | 3989445 |
14/03/2016 | 1,570.00p | 1,586.00p | 1,567.00p | 1,575.00p | 3480856 |
11/03/2016 | 1,566.00p | 1,574.00p | 1,557.00p | 1,565.00p | 3761917 |
10/03/2016 | 1,567.00p | 1,595.00p | 1,544.00p | 1,544.00p | 4866438 |
09/03/2016 | 1,547.00p | 1,576.00p | 1,543.00p | 1,562.00p | 3670717 |
08/03/2016 | 1,549.00p | 1,552.57p | 1,531.00p | 1,547.00p | 4000838 |
07/03/2016 | 1,531.00p | 1,566.00p | 1,522.00p | 1,548.00p | 4983550 |
04/03/2016 | 1,579.00p | 1,585.00p | 1,509.00p | 1,531.00p | 5226631 |
03/03/2016 | 1,536.00p | 1,561.00p | 1,530.00p | 1,539.00p | 4027090 |
02/03/2016 | 1,565.00p | 1,568.00p | 1,527.00p | 1,536.00p | 3162899 |
01/03/2016 | 1,522.00p | 1,556.00p | 1,516.00p | 1,556.00p | 2901374 |
29/02/2016 | 1,502.00p | 1,525.00p | 1,498.00p | 1,523.00p | 2895776 |
26/02/2016 | 1,517.00p | 1,522.00p | 1,504.00p | 1,515.00p | 2327487 |
25/02/2016 | 1,479.00p | 1,503.00p | 1,478.00p | 1,501.00p | 3830831 |
24/02/2016 | 1,483.00p | 1,493.00p | 1,457.00p | 1,463.00p | 4152754 |
23/02/2016 | 1,475.00p | 1,502.00p | 1,469.00p | 1,488.00p | 3598207 |
22/02/2016 | 1,485.00p | 1,497.00p | 1,479.00p | 1,488.00p | 2034150 |
19/02/2016 | 1,473.00p | 1,485.00p | 1,459.00p | 1,468.00p | 2567847 |
18/02/2016 | 1,480.00p | 1,484.45p | 1,463.00p | 1,471.00p | 2597176 |
17/02/2016 | 1,448.00p | 1,481.00p | 1,447.00p | 1,481.00p | 3084123 |
16/02/2016 | 1,441.00p | 1,446.00p | 1,425.00p | 1,442.00p | 2346324 |
15/02/2016 | 1,418.00p | 1,443.00p | 1,409.00p | 1,432.00p | 2365543 |
12/02/2016 | 1,380.00p | 1,395.95p | 1,379.00p | 1,391.00p | 3527884 |
11/02/2016 | 1,386.00p | 1,391.00p | 1,353.00p | 1,368.00p | 4095252 |
10/02/2016 | 1,399.00p | 1,402.00p | 1,372.00p | 1,385.00p | 4433468 |
09/02/2016 | 1,341.00p | 1,390.00p | 1,340.00p | 1,383.00p | 5183454 |
08/02/2016 | 1,404.00p | 1,430.00p | 1,326.00p | 1,338.00p | 5830255 |
05/02/2016 | 1,469.00p | 1,478.00p | 1,412.00p | 1,417.00p | 4289702 |
04/02/2016 | 1,495.00p | 1,498.00p | 1,457.00p | 1,465.00p | 3081495 |
03/02/2016 | 1,504.00p | 1,512.00p | 1,463.00p | 1,473.00p | 3498685 |
02/02/2016 | 1,513.00p | 1,515.00p | 1,486.00p | 1,498.00p | 2639718 |
01/02/2016 | 1,521.00p | 1,526.00p | 1,494.00p | 1,516.00p | 2594550 |
29/01/2016 | 1,491.00p | 1,517.00p | 1,473.00p | 1,517.00p | 3598634 |
28/01/2016 | 1,472.00p | 1,487.00p | 1,453.00p | 1,466.00p | 2681621 |
27/01/2016 | 1,460.00p | 1,481.00p | 1,456.00p | 1,481.00p | 3365159 |
26/01/2016 | 1,444.00p | 1,470.00p | 1,436.07p | 1,463.00p | 2374004 |
25/01/2016 | 1,484.00p | 1,484.00p | 1,459.00p | 1,463.00p | 3320242 |
22/01/2016 | 1,470.00p | 1,473.00p | 1,458.00p | 1,467.00p | 3101551 |
21/01/2016 | 1,416.00p | 1,432.00p | 1,406.00p | 1,424.00p | 4631569 |
20/01/2016 | 1,422.00p | 1,422.00p | 1,391.00p | 1,406.00p | 2884115 |
19/01/2016 | 1,442.00p | 1,448.00p | 1,418.18p | 1,447.00p | 2633062 |
18/01/2016 | 1,434.00p | 1,441.36p | 1,413.00p | 1,420.00p | 2129754 |
15/01/2016 | 1,447.00p | 1,460.00p | 1,422.00p | 1,435.00p | 4208457 |
14/01/2016 | 1,459.00p | 1,461.93p | 1,425.72p | 1,446.00p | 3201997 |
13/01/2016 | 1,497.00p | 1,500.07p | 1,475.00p | 1,477.00p | 3577066 |
12/01/2016 | 1,462.00p | 1,494.00p | 1,454.60p | 1,483.00p | 2847311 |
11/01/2016 | 1,456.00p | 1,464.00p | 1,446.00p | 1,453.00p | 3077715 |
08/01/2016 | 1,492.00p | 1,495.00p | 1,464.00p | 1,464.00p | 3039789 |
07/01/2016 | 1,490.00p | 1,494.34p | 1,466.00p | 1,485.00p | 4433133 |
06/01/2016 | 1,533.00p | 1,546.00p | 1,511.00p | 1,526.00p | 2355585 |
05/01/2016 | 1,538.00p | 1,549.00p | 1,520.00p | 1,540.00p | 2284617 |
04/01/2016 | 1,554.00p | 1,556.00p | 1,512.00p | 1,518.00p | 2657413 |
31/12/2015 | 1,574.00p | 1,577.00p | 1,563.00p | 1,563.00p | 389000 |
30/12/2015 | 1,574.00p | 1,583.00p | 1,568.00p | 1,573.00p | 1294722 |
29/12/2015 | 1,548.00p | 1,577.00p | 1,546.00p | 1,577.00p | 2283938 |
24/12/2015 | 1,550.00p | 1,550.00p | 1,536.00p | 1,538.00p | 272593 |
23/12/2015 | 1,533.00p | 1,551.00p | 1,529.00p | 1,548.00p | 1753010 |
22/12/2015 | 1,522.00p | 1,525.00p | 1,508.00p | 1,520.00p | 1480040 |
21/12/2015 | 1,508.00p | 1,534.15p | 1,502.75p | 1,511.00p | 1849414 |
18/12/2015 | 1,524.00p | 1,524.53p | 1,502.00p | 1,510.00p | 3294306 |
17/12/2015 | 1,544.00p | 1,548.80p | 1,528.00p | 1,530.00p | 2472170 |
16/12/2015 | 1,516.00p | 1,527.00p | 1,507.00p | 1,520.00p | 2390001 |
15/12/2015 | 1,481.00p | 1,515.00p | 1,475.00p | 1,513.00p | 3057855 |
14/12/2015 | 1,493.00p | 1,500.00p | 1,467.00p | 1,467.00p | 3036385 |
11/12/2015 | 1,500.00p | 1,518.00p | 1,483.00p | 1,483.00p | 4294872 |
10/12/2015 | 1,491.00p | 1,509.00p | 1,482.00p | 1,501.00p | 3194603 |
09/12/2015 | 1,512.00p | 1,520.00p | 1,496.00p | 1,496.00p | 2484136 |
08/12/2015 | 1,534.00p | 1,553.00p | 1,513.00p | 1,514.00p | 4003063 |
07/12/2015 | 1,514.00p | 1,536.00p | 1,509.00p | 1,536.00p | 3326125 |
04/12/2015 | 1,504.00p | 1,512.00p | 1,486.00p | 1,503.00p | 2341166 |
03/12/2015 | 1,543.00p | 1,556.00p | 1,510.00p | 1,510.00p | 3775695 |
02/12/2015 | 1,540.00p | 1,550.00p | 1,531.00p | 1,544.00p | 4829026 |
01/12/2015 | 1,545.00p | 1,545.00p | 1,527.00p | 1,536.00p | 3872147 |
30/11/2015 | 1,543.00p | 1,543.10p | 1,525.00p | 1,535.00p | 7218127 |
27/11/2015 | 1,544.00p | 1,554.00p | 1,536.00p | 1,541.00p | 2247597 |
26/11/2015 | 1,534.00p | 1,553.00p | 1,525.00p | 1,547.00p | 2367368 |
25/11/2015 | 1,498.00p | 1,531.00p | 1,494.00p | 1,528.00p | 2889161 |
24/11/2015 | 1,506.00p | 1,507.00p | 1,478.00p | 1,485.00p | 2421473 |
23/11/2015 | 1,510.00p | 1,518.00p | 1,501.64p | 1,508.00p | 2228686 |
20/11/2015 | 1,523.00p | 1,526.00p | 1,503.00p | 1,520.00p | 2538404 |
19/11/2015 | 1,523.00p | 1,527.07p | 1,506.00p | 1,515.00p | 2953247 |
18/11/2015 | 1,506.00p | 1,510.00p | 1,490.00p | 1,508.00p | 2683241 |
17/11/2015 | 1,489.00p | 1,514.00p | 1,489.00p | 1,514.00p | 2387266 |
16/11/2015 | 1,459.00p | 1,479.00p | 1,452.00p | 1,475.00p | 2224228 |
13/11/2015 | 1,494.00p | 1,494.70p | 1,464.00p | 1,474.00p | 2784753 |
12/11/2015 | 1,508.00p | 1,518.00p | 1,499.00p | 1,502.00p | 3511628 |
11/11/2015 | 1,486.00p | 1,514.00p | 1,484.00p | 1,514.00p | 2305132 |
10/11/2015 | 1,493.00p | 1,499.00p | 1,470.00p | 1,485.00p | 2010403 |
09/11/2015 | 1,492.00p | 1,503.00p | 1,486.00p | 1,490.00p | 2483599 |
06/11/2015 | 1,487.00p | 1,502.00p | 1,482.00p | 1,492.00p | 2325118 |
05/11/2015 | 1,490.00p | 1,498.00p | 1,481.00p | 1,488.00p | 2645140 |
04/11/2015 | 1,491.00p | 1,509.00p | 1,489.00p | 1,495.00p | 2566617 |
03/11/2015 | 1,480.00p | 1,490.00p | 1,475.00p | 1,490.00p | 3241504 |
02/11/2015 | 1,451.00p | 1,480.00p | 1,451.00p | 1,476.00p | 2800566 |
30/10/2015 | 1,472.00p | 1,476.00p | 1,452.00p | 1,458.00p | 2516977 |
29/10/2015 | 1,463.00p | 1,467.00p | 1,451.00p | 1,467.00p | 3604669 |
28/10/2015 | 1,448.00p | 1,466.00p | 1,443.00p | 1,462.00p | 2357690 |
27/10/2015 | 1,453.00p | 1,465.03p | 1,446.00p | 1,450.00p | 2501087 |
26/10/2015 | 1,465.00p | 1,467.00p | 1,433.00p | 1,448.00p | 4130474 |
23/10/2015 | 1,430.00p | 1,482.00p | 1,429.00p | 1,480.00p | 5597123 |
22/10/2015 | 1,424.00p | 1,427.00p | 1,388.40p | 1,419.00p | 6444169 |
21/10/2015 | 1,445.00p | 1,450.00p | 1,422.00p | 1,435.00p | 4147056 |
20/10/2015 | 1,447.00p | 1,462.47p | 1,442.00p | 1,454.00p | 3792596 |
19/10/2015 | 1,428.00p | 1,441.00p | 1,423.00p | 1,439.00p | 2082964 |
16/10/2015 | 1,417.00p | 1,436.00p | 1,416.00p | 1,432.00p | 2772143 |
15/10/2015 | 1,400.00p | 1,418.00p | 1,393.00p | 1,412.00p | 2782146 |
14/10/2015 | 1,397.00p | 1,402.00p | 1,386.00p | 1,387.00p | 1761328 |
13/10/2015 | 1,411.00p | 1,412.00p | 1,384.00p | 1,401.00p | 2354798 |
12/10/2015 | 1,425.00p | 1,431.00p | 1,408.00p | 1,408.00p | 3930802 |
09/10/2015 | 1,420.00p | 1,430.00p | 1,409.00p | 1,428.00p | 3021924 |
08/10/2015 | 1,394.00p | 1,412.00p | 1,391.00p | 1,412.00p | 2626309 |
07/10/2015 | 1,413.00p | 1,427.00p | 1,404.00p | 1,409.00p | 3254373 |
06/10/2015 | 1,424.00p | 1,432.00p | 1,413.23p | 1,417.00p | 4069218 |
05/10/2015 | 1,397.00p | 1,417.00p | 1,389.00p | 1,417.00p | 3685279 |
02/10/2015 | 1,377.00p | 1,388.00p | 1,353.00p | 1,375.00p | 3144128 |
01/10/2015 | 1,390.00p | 1,399.60p | 1,366.50p | 1,372.00p | 2998693 |
30/09/2015 | 1,354.00p | 1,379.00p | 1,344.00p | 1,373.00p | 4628033 |
29/09/2015 | 1,322.00p | 1,332.00p | 1,319.00p | 1,325.00p | 4046144 |
28/09/2015 | 1,363.00p | 1,365.00p | 1,336.00p | 1,336.00p | 3882475 |
25/09/2015 | 1,349.00p | 1,373.00p | 1,347.00p | 1,367.00p | 2987950 |
24/09/2015 | 1,343.00p | 1,359.00p | 1,326.00p | 1,329.00p | 4599628 |
*Close Price adjusted for both dividends and splits