Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/08/2016 | 2,993.00p | 3,007.00p | 2,977.00p | 2,982.00p | 541130 |
15/08/2016 | 3,000.00p | 3,010.00p | 2,979.00p | 2,997.00p | 474098 |
12/08/2016 | 2,951.00p | 2,995.00p | 2,936.78p | 2,992.00p | 937953 |
11/08/2016 | 2,942.00p | 2,950.00p | 2,908.00p | 2,949.00p | 596827 |
10/08/2016 | 2,928.00p | 2,951.00p | 2,909.00p | 2,930.00p | 861937 |
09/08/2016 | 2,918.00p | 2,953.00p | 2,917.00p | 2,945.00p | 995036 |
08/08/2016 | 2,908.00p | 2,925.00p | 2,895.00p | 2,903.00p | 885743 |
05/08/2016 | 2,890.00p | 2,932.00p | 2,879.00p | 2,913.00p | 911295 |
04/08/2016 | 2,844.00p | 2,897.00p | 2,826.00p | 2,897.00p | 1251097 |
03/08/2016 | 2,731.00p | 2,858.00p | 2,720.00p | 2,830.00p | 1315847 |
02/08/2016 | 2,723.00p | 2,760.00p | 2,703.00p | 2,718.00p | 606671 |
01/08/2016 | 2,748.00p | 2,856.00p | 2,688.33p | 2,737.00p | 900101 |
29/07/2016 | 2,696.00p | 2,707.00p | 2,667.00p | 2,691.00p | 1130144 |
28/07/2016 | 2,732.00p | 2,738.00p | 2,682.00p | 2,686.00p | 562456 |
27/07/2016 | 2,734.00p | 2,748.00p | 2,713.00p | 2,718.00p | 364124 |
26/07/2016 | 2,711.00p | 2,730.00p | 2,694.00p | 2,716.00p | 387053 |
25/07/2016 | 2,743.00p | 2,749.00p | 2,695.00p | 2,711.00p | 670871 |
22/07/2016 | 2,776.00p | 2,776.00p | 2,719.00p | 2,735.00p | 847941 |
21/07/2016 | 2,825.00p | 2,825.00p | 2,770.00p | 2,770.00p | 893525 |
20/07/2016 | 2,815.00p | 2,819.00p | 2,794.00p | 2,810.00p | 577651 |
19/07/2016 | 2,788.00p | 2,811.00p | 2,776.00p | 2,806.00p | 600687 |
18/07/2016 | 2,793.00p | 2,820.00p | 2,779.00p | 2,811.00p | 588864 |
15/07/2016 | 2,758.00p | 2,798.00p | 2,744.00p | 2,792.00p | 871391 |
14/07/2016 | 2,814.00p | 2,832.00p | 2,765.00p | 2,772.00p | 1237343 |
13/07/2016 | 2,825.00p | 2,830.00p | 2,347.04p | 2,800.00p | 1451797 |
12/07/2016 | 2,842.00p | 2,863.00p | 2,819.00p | 2,820.00p | 968320 |
11/07/2016 | 2,844.00p | 2,850.00p | 2,791.00p | 2,844.00p | 603722 |
08/07/2016 | 2,769.00p | 2,826.00p | 2,744.00p | 2,826.00p | 1408460 |
07/07/2016 | 2,635.00p | 2,821.00p | 2,628.00p | 2,780.00p | 2098044 |
06/07/2016 | 2,601.00p | 2,618.00p | 2,549.00p | 2,553.00p | 1732237 |
05/07/2016 | 2,667.00p | 2,675.00p | 2,543.00p | 2,606.00p | 1737714 |
04/07/2016 | 2,750.00p | 2,750.00p | 2,675.00p | 2,675.00p | 723757 |
01/07/2016 | 2,732.00p | 2,751.00p | 2,709.00p | 2,732.00p | 875488 |
30/06/2016 | 2,668.00p | 2,724.00p | 2,644.00p | 2,719.00p | 1364984 |
29/06/2016 | 2,580.00p | 2,665.00p | 2,562.00p | 2,665.00p | 1356889 |
28/06/2016 | 2,500.00p | 2,574.00p | 2,456.00p | 2,555.00p | 2035530 |
27/06/2016 | 2,721.00p | 2,732.00p | 2,339.00p | 2,350.00p | 3615061 |
24/06/2016 | 2,400.00p | 2,784.00p | 1,910.00p | 2,775.00p | 4570854 |
23/06/2016 | 2,820.00p | 2,848.00p | 2,801.00p | 2,829.00p | 1315743 |
22/06/2016 | 2,865.00p | 2,870.00p | 2,802.00p | 2,802.00p | 1120503 |
21/06/2016 | 2,880.00p | 2,919.00p | 2,876.00p | 2,901.00p | 711978 |
20/06/2016 | 2,836.00p | 2,914.00p | 2,824.00p | 2,894.00p | 630369 |
17/06/2016 | 2,789.00p | 2,806.00p | 2,773.00p | 2,775.00p | 1011639 |
16/06/2016 | 2,803.00p | 2,818.00p | 2,767.00p | 2,781.00p | 839673 |
15/06/2016 | 2,837.00p | 2,859.00p | 2,832.00p | 2,835.00p | 843890 |
14/06/2016 | 2,853.00p | 2,870.00p | 2,821.00p | 2,822.00p | 883699 |
13/06/2016 | 2,849.00p | 2,877.00p | 2,835.00p | 2,856.00p | 842003 |
10/06/2016 | 2,929.00p | 2,944.00p | 2,854.00p | 2,867.00p | 634705 |
09/06/2016 | 2,939.00p | 2,940.00p | 2,925.00p | 2,940.00p | 536270 |
08/06/2016 | 2,928.00p | 2,949.00p | 2,922.00p | 2,943.00p | 631998 |
07/06/2016 | 2,952.00p | 2,971.00p | 2,938.00p | 2,940.00p | 457187 |
06/06/2016 | 2,951.00p | 2,972.00p | 2,945.83p | 2,949.00p | 643798 |
03/06/2016 | 2,919.00p | 2,963.00p | 2,906.00p | 2,951.00p | 786841 |
02/06/2016 | 2,915.00p | 2,918.50p | 2,889.00p | 2,900.00p | 686511 |
01/06/2016 | 2,937.00p | 2,941.00p | 2,903.00p | 2,928.00p | 682123 |
31/05/2016 | 2,941.00p | 2,972.00p | 2,937.00p | 2,944.00p | 801946 |
27/05/2016 | 2,934.00p | 2,958.00p | 2,930.00p | 2,950.00p | 466424 |
26/05/2016 | 2,944.00p | 2,965.00p | 2,934.00p | 2,940.00p | 422980 |
25/05/2016 | 2,955.00p | 2,977.00p | 2,926.00p | 2,955.00p | 876866 |
24/05/2016 | 2,883.00p | 2,954.00p | 2,883.00p | 2,945.00p | 670761 |
23/05/2016 | 2,926.00p | 2,932.27p | 2,895.85p | 2,900.00p | 497765 |
20/05/2016 | 2,905.00p | 2,937.00p | 2,905.00p | 2,920.00p | 928067 |
19/05/2016 | 2,959.00p | 2,959.00p | 2,866.00p | 2,885.00p | 2218543 |
18/05/2016 | 2,985.00p | 2,993.00p | 2,958.00p | 2,959.00p | 1235719 |
17/05/2016 | 3,045.00p | 3,060.00p | 2,980.00p | 2,980.00p | 935843 |
16/05/2016 | 3,019.00p | 3,059.00p | 3,013.00p | 3,051.00p | 551809 |
13/05/2016 | 3,001.00p | 3,037.00p | 2,997.00p | 3,037.00p | 744215 |
12/05/2016 | 3,090.00p | 3,090.00p | 3,009.00p | 3,015.00p | 1233755 |
11/05/2016 | 3,105.00p | 3,122.00p | 3,089.00p | 3,104.00p | 566248 |
10/05/2016 | 3,179.00p | 3,201.00p | 3,099.00p | 3,113.00p | 700657 |
09/05/2016 | 3,118.00p | 3,168.00p | 3,116.78p | 3,168.00p | 526660 |
06/05/2016 | 3,105.00p | 3,122.00p | 3,086.00p | 3,099.00p | 785128 |
05/05/2016 | 3,098.00p | 3,125.00p | 3,088.00p | 3,116.00p | 666741 |
04/05/2016 | 3,087.00p | 3,110.00p | 3,070.00p | 3,085.00p | 610319 |
03/05/2016 | 3,078.00p | 3,098.00p | 3,048.00p | 3,090.00p | 882441 |
29/04/2016 | 3,036.00p | 3,086.00p | 3,029.71p | 3,064.00p | 704452 |
28/04/2016 | 3,143.00p | 3,145.12p | 3,047.00p | 3,068.00p | 1105021 |
27/04/2016 | 3,125.00p | 3,181.00p | 3,113.00p | 3,159.00p | 740439 |
26/04/2016 | 3,123.00p | 3,147.00p | 3,111.00p | 3,132.00p | 767491 |
25/04/2016 | 3,140.00p | 3,153.00p | 3,098.00p | 3,125.00p | 1019454 |
22/04/2016 | 3,215.00p | 3,224.00p | 3,131.00p | 3,131.00p | 1060357 |
21/04/2016 | 3,335.00p | 3,343.00p | 3,216.00p | 3,227.00p | 1056641 |
20/04/2016 | 3,405.00p | 3,430.00p | 3,330.00p | 3,330.00p | 787786 |
19/04/2016 | 3,396.00p | 3,442.00p | 3,381.00p | 3,413.00p | 825521 |
18/04/2016 | 3,322.00p | 3,362.00p | 3,318.00p | 3,347.00p | 627306 |
15/04/2016 | 3,358.00p | 3,382.00p | 3,334.00p | 3,357.00p | 607122 |
14/04/2016 | 3,359.00p | 3,381.70p | 3,351.00p | 3,362.00p | 549889 |
13/04/2016 | 3,355.00p | 3,379.00p | 3,332.00p | 3,367.00p | 527436 |
12/04/2016 | 3,354.00p | 3,358.00p | 3,317.00p | 3,318.00p | 691645 |
11/04/2016 | 3,356.00p | 3,392.00p | 3,351.00p | 3,351.00p | 437450 |
08/04/2016 | 3,392.00p | 3,412.00p | 3,364.68p | 3,368.00p | 520199 |
07/04/2016 | 3,423.00p | 3,448.00p | 3,384.00p | 3,387.00p | 489542 |
06/04/2016 | 3,409.00p | 3,417.00p | 3,382.00p | 3,415.00p | 384820 |
05/04/2016 | 3,393.00p | 3,408.00p | 3,362.00p | 3,399.00p | 508265 |
04/04/2016 | 3,353.00p | 3,401.00p | 3,348.00p | 3,393.00p | 388131 |
01/04/2016 | 3,310.00p | 3,346.00p | 3,284.00p | 3,344.00p | 379510 |
31/03/2016 | 3,352.00p | 3,383.00p | 3,345.00p | 3,349.00p | 540292 |
30/03/2016 | 3,393.00p | 3,412.00p | 3,369.00p | 3,369.00p | 486427 |
29/03/2016 | 3,287.00p | 3,375.15p | 3,287.00p | 3,369.00p | 545458 |
24/03/2016 | 3,435.00p | 3,435.00p | 3,264.00p | 3,265.00p | 936480 |
23/03/2016 | 3,442.00p | 3,465.00p | 3,437.00p | 3,458.00p | 319191 |
22/03/2016 | 3,399.00p | 3,432.00p | 3,366.00p | 3,430.00p | 414048 |
21/03/2016 | 3,401.00p | 3,426.00p | 3,397.30p | 3,411.00p | 338609 |
18/03/2016 | 3,386.00p | 3,424.00p | 3,378.00p | 3,420.00p | 649658 |
17/03/2016 | 3,408.00p | 3,409.00p | 3,361.00p | 3,378.00p | 472036 |
16/03/2016 | 3,379.00p | 3,396.00p | 3,321.00p | 3,387.00p | 618473 |
15/03/2016 | 3,357.00p | 3,384.00p | 3,347.00p | 3,370.00p | 234700 |
14/03/2016 | 3,362.00p | 3,391.00p | 3,329.00p | 3,370.00p | 360857 |
11/03/2016 | 3,339.00p | 3,360.00p | 3,315.00p | 3,354.00p | 390248 |
10/03/2016 | 3,322.00p | 3,390.00p | 3,299.00p | 3,301.00p | 620135 |
09/03/2016 | 3,336.00p | 3,353.00p | 3,320.00p | 3,322.00p | 320190 |
08/03/2016 | 3,323.00p | 3,336.00p | 3,291.00p | 3,321.00p | 351562 |
07/03/2016 | 3,329.00p | 3,379.00p | 3,320.00p | 3,343.00p | 420944 |
04/03/2016 | 3,279.00p | 3,341.00p | 3,276.00p | 3,341.00p | 746094 |
03/03/2016 | 3,352.00p | 3,421.47p | 3,272.00p | 3,290.00p | 927006 |
02/03/2016 | 3,452.00p | 3,452.00p | 3,343.00p | 3,354.00p | 649788 |
01/03/2016 | 3,412.00p | 3,455.00p | 3,384.00p | 3,445.00p | 479354 |
29/02/2016 | 3,351.00p | 3,411.00p | 3,330.00p | 3,406.00p | 710549 |
26/02/2016 | 3,394.00p | 3,416.00p | 3,343.00p | 3,363.00p | 618757 |
25/02/2016 | 3,337.00p | 3,381.00p | 3,328.00p | 3,370.00p | 457571 |
24/02/2016 | 3,301.00p | 3,325.00p | 3,293.00p | 3,321.00p | 1318813 |
23/02/2016 | 3,316.00p | 3,316.00p | 3,278.00p | 3,298.00p | 800665 |
22/02/2016 | 3,278.00p | 3,323.00p | 3,278.00p | 3,295.00p | 644963 |
19/02/2016 | 3,235.00p | 3,257.00p | 3,221.00p | 3,255.00p | 963399 |
18/02/2016 | 3,261.00p | 3,266.00p | 3,215.00p | 3,229.00p | 761762 |
17/02/2016 | 3,175.00p | 3,259.00p | 3,163.00p | 3,259.00p | 1025244 |
16/02/2016 | 3,134.00p | 3,158.00p | 3,111.23p | 3,153.00p | 607911 |
15/02/2016 | 3,106.00p | 3,137.00p | 3,098.00p | 3,119.00p | 377389 |
12/02/2016 | 3,016.00p | 3,053.00p | 3,000.00p | 3,052.00p | 638127 |
11/02/2016 | 3,024.00p | 3,024.00p | 2,957.00p | 3,000.00p | 611218 |
10/02/2016 | 3,065.00p | 3,100.00p | 3,035.00p | 3,041.00p | 562574 |
09/02/2016 | 3,055.00p | 3,057.00p | 2,999.00p | 3,039.00p | 860779 |
08/02/2016 | 3,117.00p | 3,117.00p | 3,035.00p | 3,045.00p | 793466 |
05/02/2016 | 3,139.00p | 3,189.00p | 3,092.00p | 3,097.00p | 642934 |
04/02/2016 | 3,212.00p | 3,212.00p | 3,116.06p | 3,135.00p | 900375 |
03/02/2016 | 3,195.00p | 3,206.00p | 3,146.00p | 3,159.00p | 747947 |
02/02/2016 | 3,145.00p | 3,206.00p | 3,136.16p | 3,200.00p | 1110772 |
01/02/2016 | 3,140.00p | 3,159.00p | 3,096.00p | 3,150.00p | 781756 |
29/01/2016 | 3,079.00p | 3,150.00p | 3,072.00p | 3,150.00p | 858403 |
28/01/2016 | 3,059.00p | 3,071.00p | 3,030.00p | 3,050.00p | 476376 |
27/01/2016 | 3,018.00p | 3,078.00p | 3,008.00p | 3,078.00p | 614845 |
26/01/2016 | 2,990.00p | 3,019.00p | 2,980.00p | 3,015.00p | 529745 |
25/01/2016 | 3,019.00p | 3,021.00p | 2,984.00p | 3,021.00p | 603339 |
22/01/2016 | 2,994.00p | 3,007.00p | 2,972.00p | 2,995.00p | 672165 |
21/01/2016 | 2,933.00p | 2,959.00p | 2,919.00p | 2,949.00p | 916836 |
20/01/2016 | 2,968.00p | 2,982.00p | 2,909.00p | 2,922.00p | 663760 |
19/01/2016 | 3,053.00p | 3,054.00p | 2,997.75p | 3,010.00p | 988561 |
18/01/2016 | 2,990.00p | 3,019.00p | 2,976.00p | 3,002.00p | 585261 |
15/01/2016 | 3,012.00p | 3,037.00p | 2,976.00p | 2,986.00p | 1353365 |
14/01/2016 | 2,998.00p | 3,059.00p | 2,977.00p | 3,019.00p | 1137513 |
13/01/2016 | 3,077.00p | 3,077.00p | 3,041.00p | 3,041.00p | 934412 |
12/01/2016 | 3,036.00p | 3,070.00p | 3,031.00p | 3,049.00p | 708511 |
11/01/2016 | 3,036.00p | 3,063.00p | 3,033.00p | 3,036.00p | 722012 |
08/01/2016 | 3,121.00p | 3,144.00p | 3,028.00p | 3,033.00p | 1083504 |
07/01/2016 | 3,133.00p | 3,164.00p | 3,106.00p | 3,112.00p | 806313 |
06/01/2016 | 3,251.00p | 3,251.00p | 3,184.00p | 3,193.00p | 679460 |
05/01/2016 | 3,280.00p | 3,285.00p | 3,214.00p | 3,250.00p | 525037 |
04/01/2016 | 3,327.00p | 3,327.00p | 3,256.00p | 3,276.00p | 556091 |
31/12/2015 | 3,383.00p | 3,383.00p | 3,341.00p | 3,342.00p | 108930 |
30/12/2015 | 3,365.00p | 3,386.00p | 3,350.00p | 3,378.00p | 257811 |
29/12/2015 | 3,363.00p | 3,380.00p | 3,325.00p | 3,368.00p | 360644 |
24/12/2015 | 3,330.00p | 3,348.00p | 3,312.00p | 3,339.00p | 115332 |
23/12/2015 | 3,288.00p | 3,331.08p | 3,286.00p | 3,318.00p | 569221 |
22/12/2015 | 3,257.00p | 3,274.00p | 3,221.00p | 3,257.00p | 633967 |
21/12/2015 | 3,286.00p | 3,305.00p | 3,236.00p | 3,236.00p | 603703 |
18/12/2015 | 3,392.00p | 3,399.00p | 3,326.77p | 3,327.00p | 1222081 |
17/12/2015 | 3,451.00p | 3,451.00p | 3,396.00p | 3,404.00p | 563047 |
16/12/2015 | 3,399.00p | 3,421.00p | 3,390.00p | 3,390.00p | 1313555 |
15/12/2015 | 3,366.00p | 3,411.00p | 3,355.45p | 3,398.00p | 727588 |
14/12/2015 | 3,404.00p | 3,439.00p | 3,345.00p | 3,348.00p | 607963 |
11/12/2015 | 3,433.00p | 3,464.00p | 3,398.00p | 3,403.00p | 665745 |
10/12/2015 | 3,472.00p | 3,474.84p | 3,428.00p | 3,436.00p | 612294 |
09/12/2015 | 3,534.00p | 3,545.00p | 3,506.00p | 3,514.00p | 517058 |
08/12/2015 | 3,550.00p | 3,570.00p | 3,511.00p | 3,513.00p | 594328 |
07/12/2015 | 3,509.00p | 3,588.00p | 3,508.00p | 3,550.00p | 430350 |
04/12/2015 | 3,458.00p | 3,528.00p | 3,423.00p | 3,485.00p | 879468 |
03/12/2015 | 3,550.00p | 3,584.00p | 3,467.00p | 3,478.00p | 1084133 |
02/12/2015 | 3,549.00p | 3,606.00p | 3,536.00p | 3,599.00p | 417191 |
01/12/2015 | 3,560.00p | 3,571.00p | 3,524.00p | 3,544.00p | 619545 |
30/11/2015 | 3,516.00p | 3,556.00p | 3,496.00p | 3,546.00p | 994084 |
27/11/2015 | 3,496.00p | 3,526.00p | 3,487.00p | 3,516.00p | 324472 |
26/11/2015 | 3,517.00p | 3,527.00p | 3,503.00p | 3,512.00p | 334473 |
25/11/2015 | 3,451.00p | 3,504.00p | 3,444.00p | 3,504.00p | 734998 |
24/11/2015 | 3,460.00p | 3,460.00p | 3,408.00p | 3,442.00p | 608895 |
23/11/2015 | 3,498.00p | 3,498.00p | 3,458.00p | 3,470.00p | 503447 |
20/11/2015 | 3,515.00p | 3,519.00p | 3,477.00p | 3,516.00p | 649894 |
19/11/2015 | 3,455.00p | 3,508.00p | 3,442.00p | 3,504.00p | 572196 |
18/11/2015 | 3,436.00p | 3,449.00p | 3,405.00p | 3,445.00p | 354156 |
17/11/2015 | 3,430.00p | 3,449.00p | 3,408.00p | 3,443.00p | 575186 |
16/11/2015 | 3,361.00p | 3,407.00p | 3,361.00p | 3,405.00p | 436599 |
13/11/2015 | 3,402.00p | 3,403.00p | 3,373.00p | 3,375.00p | 553644 |
12/11/2015 | 3,459.00p | 3,472.00p | 3,413.76p | 3,414.00p | 622592 |
11/11/2015 | 3,428.00p | 3,500.00p | 3,425.00p | 3,454.00p | 637585 |
10/11/2015 | 3,436.00p | 3,442.00p | 3,382.00p | 3,413.00p | 837520 |
09/11/2015 | 3,429.00p | 3,442.00p | 3,404.00p | 3,409.00p | 654144 |
06/11/2015 | 3,494.00p | 3,498.00p | 3,413.00p | 3,429.00p | 661427 |
05/11/2015 | 3,444.00p | 3,499.00p | 3,440.00p | 3,482.00p | 928651 |
04/11/2015 | 3,439.00p | 3,468.00p | 3,430.00p | 3,435.00p | 655828 |
03/11/2015 | 3,348.00p | 3,439.00p | 3,333.00p | 3,435.00p | 830983 |
02/11/2015 | 3,439.00p | 3,465.00p | 3,391.00p | 3,434.00p | 866262 |
*Close Price adjusted for both dividends and splits