Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/01/2015 | 3,123.00p | 3,145.00p | 3,016.00p | 3,093.00p | 902955 |
15/01/2015 | 3,050.00p | 3,147.00p | 3,050.00p | 3,147.00p | 1337683 |
14/01/2015 | 3,090.00p | 3,113.00p | 3,013.00p | 3,035.00p | 984536 |
13/01/2015 | 3,114.00p | 3,144.00p | 3,089.00p | 3,132.00p | 841288 |
12/01/2015 | 3,080.00p | 3,145.00p | 3,080.00p | 3,107.00p | 587054 |
09/01/2015 | 3,089.00p | 3,112.00p | 3,069.00p | 3,078.00p | 525772 |
08/01/2015 | 3,049.00p | 3,102.00p | 3,020.00p | 3,096.00p | 897915 |
07/01/2015 | 3,098.00p | 3,099.00p | 3,041.00p | 3,054.00p | 711534 |
06/01/2015 | 3,088.00p | 3,126.00p | 3,061.00p | 3,088.00p | 738205 |
05/01/2015 | 3,176.00p | 3,214.00p | 3,093.00p | 3,096.00p | 758206 |
02/01/2015 | 3,187.00p | 3,217.00p | 3,135.00p | 3,194.00p | 418924 |
31/12/2014 | 3,187.00p | 3,202.10p | 3,136.00p | 3,153.00p | 199586 |
30/12/2014 | 3,192.00p | 3,210.00p | 3,137.00p | 3,146.00p | 311813 |
29/12/2014 | 3,243.00p | 3,243.00p | 3,185.00p | 3,211.00p | 307031 |
24/12/2014 | 3,243.00p | 3,243.00p | 3,207.00p | 3,227.00p | 57381 |
23/12/2014 | 3,231.00p | 3,255.00p | 3,202.00p | 3,210.00p | 335500 |
22/12/2014 | 3,212.00p | 3,241.24p | 3,194.00p | 3,217.00p | 446743 |
19/12/2014 | 3,165.00p | 3,204.00p | 3,152.00p | 3,194.00p | 1131899 |
18/12/2014 | 3,089.00p | 3,134.00p | 3,043.00p | 3,133.00p | 1017282 |
17/12/2014 | 3,033.00p | 3,067.00p | 3,016.00p | 3,042.00p | 506144 |
16/12/2014 | 3,031.00p | 3,063.00p | 2,971.00p | 3,060.00p | 989641 |
15/12/2014 | 3,057.00p | 3,095.00p | 3,024.00p | 3,026.00p | 696703 |
12/12/2014 | 3,128.00p | 3,130.00p | 3,070.00p | 3,070.00p | 740925 |
11/12/2014 | 3,161.00p | 3,199.00p | 3,128.00p | 3,151.00p | 767508 |
10/12/2014 | 3,167.00p | 3,226.00p | 3,163.00p | 3,201.00p | 689929 |
09/12/2014 | 3,209.00p | 3,214.00p | 3,151.00p | 3,166.00p | 714953 |
08/12/2014 | 3,272.00p | 3,285.00p | 3,199.00p | 3,226.00p | 807609 |
05/12/2014 | 3,238.00p | 3,293.00p | 3,027.00p | 3,284.00p | 2140281 |
04/12/2014 | 3,195.00p | 3,208.00p | 3,173.00p | 3,200.00p | 564121 |
03/12/2014 | 3,182.00p | 3,215.00p | 3,172.00p | 3,182.00p | 1075850 |
02/12/2014 | 3,210.00p | 3,213.75p | 3,177.00p | 3,193.00p | 550215 |
01/12/2014 | 3,185.00p | 3,233.00p | 3,183.00p | 3,205.00p | 517603 |
28/11/2014 | 3,166.00p | 3,221.00p | 3,154.30p | 3,203.00p | 632071 |
27/11/2014 | 3,124.00p | 3,173.00p | 3,118.00p | 3,168.00p | 403251 |
26/11/2014 | 3,111.00p | 3,136.00p | 3,107.00p | 3,114.00p | 778594 |
25/11/2014 | 3,056.00p | 3,109.00p | 3,053.00p | 3,109.00p | 912588 |
24/11/2014 | 3,120.00p | 3,120.00p | 3,041.00p | 3,053.00p | 1648439 |
21/11/2014 | 3,126.00p | 3,135.00p | 3,091.00p | 3,119.00p | 743468 |
20/11/2014 | 3,105.00p | 3,137.00p | 3,085.00p | 3,119.00p | 952487 |
19/11/2014 | 3,090.00p | 3,119.00p | 3,080.00p | 3,110.00p | 474992 |
18/11/2014 | 3,085.00p | 3,099.00p | 3,064.00p | 3,082.00p | 567826 |
17/11/2014 | 3,048.00p | 3,089.00p | 3,046.00p | 3,076.00p | 492388 |
14/11/2014 | 3,048.00p | 3,062.00p | 3,042.00p | 3,061.00p | 978040 |
13/11/2014 | 3,000.00p | 3,053.00p | 2,994.00p | 3,045.00p | 575514 |
12/11/2014 | 3,030.00p | 3,032.00p | 2,977.00p | 3,000.00p | 711634 |
11/11/2014 | 2,978.00p | 3,013.00p | 2,971.00p | 3,009.00p | 525521 |
10/11/2014 | 2,954.00p | 2,983.00p | 2,952.00p | 2,970.00p | 522756 |
07/11/2014 | 2,982.00p | 2,992.00p | 2,949.00p | 2,957.00p | 842318 |
06/11/2014 | 2,944.00p | 2,981.00p | 2,917.00p | 2,971.00p | 945232 |
05/11/2014 | 2,802.00p | 2,959.00p | 2,802.00p | 2,942.00p | 1786438 |
04/11/2014 | 2,603.00p | 2,795.00p | 2,603.00p | 2,783.00p | 1723942 |
03/11/2014 | 2,752.00p | 2,771.00p | 2,662.00p | 2,671.00p | 1287010 |
31/10/2014 | 2,800.00p | 2,802.00p | 2,740.00p | 2,754.00p | 906786 |
30/10/2014 | 2,748.00p | 2,764.00p | 2,717.00p | 2,761.00p | 765781 |
29/10/2014 | 2,720.00p | 2,745.00p | 2,703.00p | 2,740.00p | 1001159 |
28/10/2014 | 2,762.00p | 2,763.00p | 2,737.00p | 2,742.00p | 746903 |
27/10/2014 | 2,753.00p | 2,753.00p | 2,705.00p | 2,734.00p | 716761 |
24/10/2014 | 2,716.00p | 2,725.00p | 2,692.00p | 2,711.00p | 643994 |
23/10/2014 | 2,693.00p | 2,740.00p | 2,675.00p | 2,739.00p | 928925 |
22/10/2014 | 2,699.00p | 2,730.00p | 2,671.00p | 2,720.00p | 1113343 |
21/10/2014 | 2,625.00p | 2,700.00p | 2,606.00p | 2,693.00p | 1345252 |
20/10/2014 | 2,570.00p | 2,653.00p | 2,554.00p | 2,635.00p | 1554802 |
17/10/2014 | 2,473.00p | 2,569.00p | 2,470.00p | 2,569.00p | 1209393 |
16/10/2014 | 2,484.00p | 2,511.00p | 2,407.00p | 2,477.00p | 1904985 |
15/10/2014 | 2,563.00p | 2,580.00p | 2,464.00p | 2,466.00p | 998413 |
14/10/2014 | 2,499.00p | 2,555.00p | 2,471.00p | 2,548.00p | 997313 |
13/10/2014 | 2,489.00p | 2,520.00p | 2,477.32p | 2,496.00p | 862159 |
10/10/2014 | 2,535.00p | 2,567.00p | 2,487.00p | 2,488.00p | 1155058 |
09/10/2014 | 2,591.00p | 2,592.00p | 2,533.00p | 2,553.00p | 1260003 |
08/10/2014 | 2,602.00p | 2,608.00p | 2,553.00p | 2,565.00p | 873191 |
07/10/2014 | 2,638.00p | 2,638.33p | 2,609.10p | 2,611.00p | 518006 |
06/10/2014 | 2,657.00p | 2,664.00p | 2,635.00p | 2,642.00p | 594538 |
03/10/2014 | 2,621.00p | 2,667.00p | 2,612.00p | 2,651.00p | 820693 |
02/10/2014 | 2,641.00p | 2,646.00p | 2,605.00p | 2,605.00p | 1149306 |
01/10/2014 | 2,684.00p | 2,702.00p | 2,640.00p | 2,654.00p | 895341 |
30/09/2014 | 2,585.00p | 2,683.00p | 2,564.00p | 2,679.00p | 1578929 |
29/09/2014 | 2,567.00p | 2,573.00p | 2,547.00p | 2,563.00p | 654079 |
26/09/2014 | 2,540.00p | 2,577.00p | 2,505.00p | 2,567.00p | 675769 |
25/09/2014 | 2,590.00p | 2,605.00p | 2,539.00p | 2,546.00p | 750980 |
24/09/2014 | 2,615.00p | 2,615.00p | 2,533.00p | 2,587.00p | 1453418 |
23/09/2014 | 2,693.00p | 2,693.00p | 2,612.00p | 2,619.00p | 960196 |
22/09/2014 | 2,669.00p | 2,713.00p | 2,649.00p | 2,694.00p | 912587 |
19/09/2014 | 2,680.00p | 2,727.07p | 2,665.00p | 2,675.00p | 1236664 |
18/09/2014 | 2,632.00p | 2,662.00p | 2,623.00p | 2,659.00p | 637382 |
17/09/2014 | 2,630.00p | 2,651.00p | 2,618.00p | 2,630.00p | 811120 |
16/09/2014 | 2,632.00p | 2,636.00p | 2,593.00p | 2,616.00p | 885714 |
15/09/2014 | 2,634.00p | 2,660.00p | 2,622.00p | 2,632.00p | 823015 |
12/09/2014 | 2,675.00p | 2,685.00p | 2,621.00p | 2,621.00p | 1079342 |
11/09/2014 | 2,721.00p | 2,722.00p | 2,659.00p | 2,677.00p | 926772 |
10/09/2014 | 2,700.00p | 2,721.00p | 2,679.00p | 2,709.00p | 969395 |
09/09/2014 | 2,763.00p | 2,774.00p | 2,700.00p | 2,700.00p | 1374091 |
08/09/2014 | 2,870.00p | 2,870.00p | 2,743.00p | 2,757.00p | 1587702 |
05/09/2014 | 2,934.00p | 2,934.00p | 2,869.00p | 2,909.00p | 483578 |
04/09/2014 | 2,877.00p | 2,931.00p | 2,860.00p | 2,928.00p | 587265 |
03/09/2014 | 2,879.00p | 2,924.00p | 2,864.00p | 2,878.00p | 915047 |
02/09/2014 | 2,881.00p | 2,883.00p | 2,847.00p | 2,863.00p | 391613 |
01/09/2014 | 2,858.00p | 2,874.00p | 2,846.00p | 2,868.00p | 279367 |
29/08/2014 | 2,876.00p | 2,881.00p | 2,826.00p | 2,863.00p | 562786 |
28/08/2014 | 2,900.00p | 2,908.80p | 2,852.00p | 2,865.00p | 538428 |
27/08/2014 | 2,866.00p | 2,925.00p | 2,859.00p | 2,908.00p | 953729 |
26/08/2014 | 2,820.00p | 2,890.00p | 2,820.00p | 2,871.00p | 600313 |
22/08/2014 | 2,818.00p | 2,828.00p | 2,789.00p | 2,812.00p | 337609 |
21/08/2014 | 2,825.00p | 2,855.00p | 2,817.00p | 2,823.00p | 558713 |
20/08/2014 | 2,886.00p | 2,894.00p | 2,818.00p | 2,826.00p | 694898 |
19/08/2014 | 2,867.00p | 2,907.35p | 2,859.00p | 2,895.00p | 588812 |
18/08/2014 | 2,821.00p | 2,863.00p | 2,821.00p | 2,855.00p | 524976 |
15/08/2014 | 2,789.00p | 2,833.00p | 2,785.00p | 2,807.00p | 750628 |
14/08/2014 | 2,763.00p | 2,790.00p | 2,758.00p | 2,786.00p | 352632 |
13/08/2014 | 2,775.00p | 2,791.00p | 2,744.00p | 2,774.00p | 477340 |
12/08/2014 | 2,710.00p | 2,778.00p | 2,706.00p | 2,769.00p | 636728 |
11/08/2014 | 2,701.00p | 2,724.00p | 2,695.00p | 2,715.00p | 290743 |
08/08/2014 | 2,709.00p | 2,712.00p | 2,667.00p | 2,686.00p | 594872 |
07/08/2014 | 2,743.00p | 2,765.00p | 2,735.00p | 2,740.00p | 419016 |
06/08/2014 | 2,776.00p | 2,786.00p | 2,721.00p | 2,742.00p | 609181 |
05/08/2014 | 2,760.00p | 2,806.00p | 2,759.00p | 2,786.00p | 526718 |
04/08/2014 | 2,785.00p | 2,797.00p | 2,738.00p | 2,759.00p | 529049 |
01/08/2014 | 2,785.00p | 2,785.00p | 2,729.00p | 2,775.00p | 529490 |
31/07/2014 | 2,797.00p | 2,804.00p | 2,762.00p | 2,778.00p | 611043 |
30/07/2014 | 2,862.00p | 2,862.00p | 2,796.00p | 2,804.00p | 361503 |
29/07/2014 | 2,849.00p | 2,883.00p | 2,842.00p | 2,861.00p | 416214 |
28/07/2014 | 2,870.00p | 2,885.00p | 2,840.00p | 2,850.00p | 474345 |
25/07/2014 | 2,879.00p | 2,893.00p | 2,865.00p | 2,868.00p | 390384 |
24/07/2014 | 2,867.00p | 2,896.00p | 2,847.00p | 2,894.00p | 606651 |
23/07/2014 | 2,823.00p | 2,905.00p | 2,822.00p | 2,874.00p | 895858 |
22/07/2014 | 2,821.00p | 2,840.00p | 2,809.00p | 2,831.00p | 555533 |
21/07/2014 | 2,841.00p | 2,845.55p | 2,803.00p | 2,808.00p | 573700 |
18/07/2014 | 2,872.00p | 2,876.00p | 2,832.00p | 2,842.00p | 884273 |
17/07/2014 | 2,898.00p | 2,910.00p | 2,869.10p | 2,876.00p | 636953 |
16/07/2014 | 2,897.00p | 2,918.00p | 2,888.00p | 2,900.00p | 838640 |
15/07/2014 | 2,950.00p | 2,950.00p | 2,894.00p | 2,897.00p | 695180 |
14/07/2014 | 2,947.00p | 2,972.00p | 2,936.50p | 2,950.00p | 549004 |
11/07/2014 | 2,958.00p | 2,979.00p | 2,918.00p | 2,949.00p | 694049 |
10/07/2014 | 3,100.00p | 3,100.00p | 2,915.00p | 2,958.00p | 1602092 |
09/07/2014 | 3,047.00p | 3,052.00p | 2,989.00p | 3,000.00p | 881909 |
08/07/2014 | 3,124.00p | 3,132.00p | 3,037.00p | 3,045.00p | 637882 |
07/07/2014 | 3,129.00p | 3,156.00p | 3,116.00p | 3,125.00p | 641765 |
04/07/2014 | 3,096.00p | 3,141.00p | 3,088.00p | 3,125.00p | 418202 |
03/07/2014 | 3,108.00p | 3,112.00p | 3,078.00p | 3,098.00p | 499307 |
02/07/2014 | 3,027.00p | 3,100.00p | 3,024.00p | 3,097.00p | 574654 |
01/07/2014 | 3,052.00p | 3,064.00p | 3,010.00p | 3,032.00p | 508517 |
30/06/2014 | 3,048.00p | 3,060.00p | 3,020.43p | 3,049.00p | 451352 |
27/06/2014 | 3,034.00p | 3,047.00p | 3,005.00p | 3,042.00p | 306533 |
26/06/2014 | 3,029.00p | 3,047.00p | 3,010.00p | 3,038.00p | 397035 |
25/06/2014 | 3,051.00p | 3,059.00p | 3,005.00p | 3,015.00p | 514720 |
24/06/2014 | 3,074.00p | 3,074.00p | 3,023.00p | 3,054.00p | 410956 |
23/06/2014 | 3,084.00p | 3,085.00p | 3,041.00p | 3,065.00p | 334206 |
20/06/2014 | 3,065.00p | 3,091.00p | 3,059.00p | 3,086.00p | 689565 |
19/06/2014 | 3,066.00p | 3,099.00p | 3,050.00p | 3,071.00p | 528605 |
18/06/2014 | 2,992.00p | 3,063.00p | 2,992.00p | 3,050.00p | 763420 |
17/06/2014 | 3,007.00p | 3,046.00p | 2,987.00p | 2,990.00p | 492710 |
16/06/2014 | 3,028.00p | 3,028.56p | 2,985.00p | 2,997.00p | 501328 |
13/06/2014 | 3,051.00p | 3,067.00p | 3,024.00p | 3,025.00p | 535823 |
12/06/2014 | 3,056.00p | 3,069.00p | 3,041.00p | 3,055.00p | 340317 |
11/06/2014 | 3,070.00p | 3,081.00p | 3,038.00p | 3,044.00p | 457990 |
10/06/2014 | 3,040.00p | 3,061.00p | 3,013.00p | 3,061.00p | 454226 |
09/06/2014 | 3,035.00p | 3,057.00p | 3,011.00p | 3,057.00p | 307022 |
06/06/2014 | 3,031.00p | 3,046.00p | 3,014.00p | 3,027.00p | 445867 |
05/06/2014 | 3,030.00p | 3,069.00p | 2,979.00p | 3,034.00p | 721583 |
04/06/2014 | 3,016.00p | 3,056.00p | 3,010.00p | 3,048.00p | 507753 |
03/06/2014 | 3,025.00p | 3,032.00p | 2,999.00p | 3,017.00p | 365117 |
02/06/2014 | 3,028.00p | 3,036.00p | 2,994.00p | 3,028.00p | 449075 |
30/05/2014 | 3,025.00p | 3,058.00p | 3,014.00p | 3,018.00p | 932138 |
29/05/2014 | 3,013.00p | 3,036.00p | 2,999.00p | 3,025.00p | 403093 |
28/05/2014 | 3,032.00p | 3,051.00p | 3,007.00p | 3,019.00p | 382219 |
27/05/2014 | 2,965.00p | 3,041.00p | 2,949.00p | 3,029.00p | 572859 |
23/05/2014 | 3,046.00p | 3,052.00p | 2,953.00p | 2,967.00p | 853681 |
22/05/2014 | 3,021.00p | 3,051.00p | 3,005.00p | 3,020.00p | 471569 |
21/05/2014 | 3,069.00p | 3,079.00p | 3,007.00p | 3,023.00p | 636062 |
20/05/2014 | 3,084.00p | 3,091.00p | 3,053.00p | 3,070.00p | 566305 |
19/05/2014 | 3,014.00p | 3,078.00p | 3,000.65p | 3,071.00p | 660975 |
16/05/2014 | 2,952.00p | 3,004.00p | 2,928.00p | 3,004.00p | 807208 |
15/05/2014 | 2,967.00p | 3,011.00p | 2,929.00p | 2,945.00p | 476839 |
14/05/2014 | 2,967.00p | 2,975.00p | 2,949.00p | 2,965.00p | 300808 |
13/05/2014 | 2,989.00p | 2,989.00p | 2,937.00p | 2,966.00p | 386481 |
12/05/2014 | 2,948.00p | 2,984.00p | 2,927.00p | 2,982.00p | 416843 |
09/05/2014 | 2,960.00p | 2,974.00p | 2,923.00p | 2,945.00p | 436234 |
08/05/2014 | 2,975.00p | 3,014.00p | 2,964.00p | 2,974.00p | 569971 |
07/05/2014 | 2,974.00p | 3,001.00p | 2,953.00p | 2,973.00p | 626050 |
06/05/2014 | 2,924.00p | 2,963.15p | 2,892.00p | 2,963.00p | 720566 |
02/05/2014 | 2,992.00p | 2,992.00p | 2,889.00p | 2,900.00p | 1271923 |
01/05/2014 | 3,030.00p | 3,048.00p | 2,969.48p | 2,997.00p | 628317 |
30/04/2014 | 2,948.00p | 2,987.00p | 2,941.00p | 2,971.00p | 785679 |
29/04/2014 | 2,918.00p | 2,960.00p | 2,899.00p | 2,946.00p | 744260 |
28/04/2014 | 2,923.00p | 2,930.00p | 2,888.00p | 2,899.00p | 601830 |
25/04/2014 | 2,892.00p | 2,906.15p | 2,865.00p | 2,906.00p | 927041 |
24/04/2014 | 2,979.00p | 2,984.95p | 2,855.00p | 2,865.00p | 1264442 |
23/04/2014 | 2,847.00p | 2,992.00p | 2,830.00p | 2,962.00p | 1503170 |
22/04/2014 | 2,736.00p | 2,736.00p | 2,695.00p | 2,722.00p | 642885 |
17/04/2014 | 2,673.00p | 2,735.00p | 2,659.00p | 2,711.00p | 652875 |
16/04/2014 | 2,666.00p | 2,688.00p | 2,661.00p | 2,676.00p | 539196 |
15/04/2014 | 2,660.00p | 2,683.00p | 2,652.00p | 2,654.00p | 577919 |
14/04/2014 | 2,640.00p | 2,680.00p | 2,633.00p | 2,668.00p | 941386 |
11/04/2014 | 2,672.00p | 2,672.00p | 2,632.00p | 2,645.00p | 820348 |
10/04/2014 | 2,622.00p | 2,687.00p | 2,603.00p | 2,671.00p | 993934 |
09/04/2014 | 2,652.00p | 2,665.00p | 2,603.00p | 2,603.00p | 1307910 |
08/04/2014 | 2,747.00p | 2,753.00p | 2,625.00p | 2,645.00p | 1573269 |
07/04/2014 | 2,782.00p | 2,799.00p | 2,752.00p | 2,753.00p | 413495 |
04/04/2014 | 2,791.00p | 2,804.15p | 2,778.00p | 2,799.00p | 407352 |
03/04/2014 | 2,773.00p | 2,802.00p | 2,756.00p | 2,782.00p | 541959 |
02/04/2014 | 2,781.00p | 2,807.00p | 2,749.00p | 2,756.00p | 847516 |
*Close Price adjusted for both dividends and splits