Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
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 |
01/04/2014 | 2,787.00p | 2,802.00p | 2,773.00p | 2,784.00p | 574313 |
31/03/2014 | 2,842.00p | 2,845.00p | 2,779.00p | 2,781.00p | 775226 |
28/03/2014 | 2,864.00p | 2,867.00p | 2,826.00p | 2,830.00p | 529566 |
27/03/2014 | 2,830.00p | 2,863.00p | 2,827.00p | 2,852.00p | 575033 |
26/03/2014 | 2,801.00p | 2,846.00p | 2,794.00p | 2,835.00p | 535752 |
25/03/2014 | 2,771.00p | 2,818.00p | 2,771.00p | 2,799.00p | 910993 |
24/03/2014 | 2,766.00p | 2,775.00p | 2,743.00p | 2,769.00p | 725310 |
21/03/2014 | 2,773.00p | 2,793.70p | 2,755.00p | 2,758.00p | 1005860 |
20/03/2014 | 2,797.00p | 2,800.00p | 2,744.00p | 2,770.00p | 723687 |
19/03/2014 | 2,804.00p | 2,814.00p | 2,775.00p | 2,800.00p | 773355 |
18/03/2014 | 2,825.00p | 2,828.95p | 2,796.00p | 2,805.00p | 829312 |
17/03/2014 | 2,830.00p | 2,853.00p | 2,813.00p | 2,840.00p | 571746 |
14/03/2014 | 2,852.00p | 2,862.00p | 2,795.45p | 2,836.00p | 896925 |
13/03/2014 | 2,923.00p | 2,923.00p | 2,861.43p | 2,862.00p | 794137 |
12/03/2014 | 2,938.00p | 2,954.00p | 2,909.00p | 2,921.00p | 727994 |
11/03/2014 | 2,977.00p | 2,984.00p | 2,947.00p | 2,954.00p | 874564 |
10/03/2014 | 2,976.00p | 3,011.00p | 2,963.00p | 2,976.00p | 874512 |
07/03/2014 | 2,996.00p | 3,005.00p | 2,959.00p | 2,969.00p | 606782 |
06/03/2014 | 2,983.00p | 2,999.00p | 2,970.00p | 2,990.00p | 721091 |
05/03/2014 | 3,013.00p | 3,028.30p | 2,979.00p | 2,980.00p | 629716 |
04/03/2014 | 2,987.00p | 3,030.00p | 2,970.00p | 3,027.00p | 679306 |
03/03/2014 | 2,964.00p | 2,998.00p | 2,940.00p | 2,970.00p | 959292 |
28/02/2014 | 2,979.00p | 3,017.00p | 2,946.00p | 2,998.00p | 973153 |
27/02/2014 | 2,966.00p | 2,982.00p | 2,911.00p | 2,980.00p | 719056 |
26/02/2014 | 2,951.00p | 2,972.00p | 2,932.71p | 2,964.00p | 907303 |
25/02/2014 | 2,920.00p | 2,977.00p | 2,900.00p | 2,955.00p | 1464875 |
24/02/2014 | 2,975.00p | 3,012.00p | 2,889.00p | 2,920.00p | 1430638 |
21/02/2014 | 2,981.00p | 3,001.00p | 2,963.10p | 2,993.00p | 957282 |
20/02/2014 | 2,904.00p | 2,968.00p | 2,892.00p | 2,967.00p | 698232 |
19/02/2014 | 2,912.00p | 2,932.00p | 2,889.00p | 2,915.00p | 678821 |
18/02/2014 | 2,864.00p | 2,915.00p | 2,852.00p | 2,914.00p | 720934 |
17/02/2014 | 2,818.00p | 2,857.00p | 2,812.00p | 2,852.00p | 432722 |
14/02/2014 | 2,807.00p | 2,819.00p | 2,778.00p | 2,812.00p | 624500 |
13/02/2014 | 2,774.00p | 2,813.00p | 2,762.00p | 2,810.00p | 896006 |
12/02/2014 | 2,812.00p | 2,812.00p | 2,787.00p | 2,794.00p | 755973 |
11/02/2014 | 2,816.00p | 2,821.00p | 2,783.00p | 2,805.00p | 991758 |
10/02/2014 | 2,854.00p | 2,857.00p | 2,804.63p | 2,810.00p | 1026076 |
07/02/2014 | 2,881.00p | 2,883.00p | 2,843.00p | 2,847.00p | 1005284 |
06/02/2014 | 2,907.00p | 2,915.00p | 2,853.00p | 2,859.00p | 1362538 |
05/02/2014 | 2,757.00p | 2,930.00p | 2,746.00p | 2,883.00p | 1685085 |
04/02/2014 | 2,688.00p | 2,781.00p | 2,686.00p | 2,762.00p | 1035504 |
03/02/2014 | 2,722.00p | 2,734.00p | 2,682.00p | 2,686.00p | 744257 |
31/01/2014 | 2,721.00p | 2,734.00p | 2,650.00p | 2,715.00p | 921664 |
30/01/2014 | 2,682.00p | 2,734.00p | 2,638.00p | 2,734.00p | 1009580 |
29/01/2014 | 2,733.00p | 2,748.00p | 2,662.00p | 2,688.00p | 799628 |
28/01/2014 | 2,712.00p | 2,735.00p | 2,694.00p | 2,710.00p | 729857 |
27/01/2014 | 2,745.00p | 2,759.00p | 2,683.00p | 2,697.00p | 878919 |
24/01/2014 | 2,764.00p | 2,787.00p | 2,729.00p | 2,744.00p | 1067366 |
23/01/2014 | 2,778.00p | 2,785.00p | 2,738.00p | 2,761.00p | 1101437 |
22/01/2014 | 2,809.00p | 2,882.00p | 2,768.00p | 2,783.00p | 1351746 |
21/01/2014 | 2,692.00p | 2,809.36p | 2,690.00p | 2,806.00p | 937288 |
20/01/2014 | 2,640.00p | 2,705.00p | 2,638.00p | 2,692.00p | 914098 |
17/01/2014 | 2,640.00p | 2,660.00p | 2,605.00p | 2,648.00p | 1366065 |
16/01/2014 | 2,651.00p | 2,696.00p | 2,566.00p | 2,625.00p | 3511846 |
15/01/2014 | 2,668.00p | 2,726.00p | 2,658.00p | 2,696.00p | 1121107 |
14/01/2014 | 2,646.00p | 2,675.40p | 2,633.00p | 2,663.00p | 1241265 |
13/01/2014 | 2,594.00p | 2,676.00p | 2,580.00p | 2,660.00p | 953748 |
10/01/2014 | 2,553.00p | 2,594.00p | 2,548.89p | 2,591.00p | 933463 |
09/01/2014 | 2,517.00p | 2,561.00p | 2,507.00p | 2,550.00p | 879274 |
08/01/2014 | 2,538.00p | 2,538.00p | 2,511.00p | 2,518.00p | 510061 |
07/01/2014 | 2,535.00p | 2,546.70p | 2,518.00p | 2,533.00p | 581628 |
06/01/2014 | 2,516.00p | 2,540.00p | 2,512.00p | 2,536.00p | 544130 |
03/01/2014 | 2,500.00p | 2,544.00p | 2,488.00p | 2,524.00p | 481976 |
02/01/2014 | 2,451.00p | 2,496.00p | 2,445.00p | 2,488.00p | 534404 |
31/12/2013 | 2,482.00p | 2,482.00p | 2,445.00p | 2,445.00p | 192874 |
30/12/2013 | 2,490.00p | 2,498.00p | 2,463.00p | 2,470.00p | 400272 |
27/12/2013 | 2,475.00p | 2,495.00p | 2,471.00p | 2,495.00p | 322859 |
24/12/2013 | 2,459.00p | 2,486.00p | 2,442.44p | 2,463.00p | 143985 |
23/12/2013 | 2,425.00p | 2,447.00p | 2,423.00p | 2,447.00p | 308667 |
20/12/2013 | 2,409.00p | 2,439.00p | 2,396.00p | 2,425.00p | 1329572 |
19/12/2013 | 2,338.00p | 2,403.00p | 2,329.00p | 2,400.00p | 1008677 |
18/12/2013 | 2,311.00p | 2,344.00p | 2,300.00p | 2,329.00p | 719034 |
17/12/2013 | 2,300.00p | 2,314.00p | 2,295.00p | 2,300.00p | 668482 |
16/12/2013 | 2,244.00p | 2,308.00p | 2,237.00p | 2,302.00p | 666083 |
13/12/2013 | 2,252.00p | 2,259.00p | 2,237.00p | 2,244.00p | 671823 |
12/12/2013 | 2,265.00p | 2,278.00p | 2,255.00p | 2,259.00p | 1045683 |
11/12/2013 | 2,280.00p | 2,285.00p | 2,259.00p | 2,265.00p | 693185 |
10/12/2013 | 2,258.00p | 2,284.00p | 2,258.00p | 2,275.00p | 516183 |
09/12/2013 | 2,267.00p | 2,271.00p | 2,250.00p | 2,265.00p | 534898 |
06/12/2013 | 2,252.00p | 2,272.00p | 2,245.00p | 2,267.00p | 960880 |
05/12/2013 | 2,262.00p | 2,271.00p | 2,240.75p | 2,252.00p | 479738 |
04/12/2013 | 2,272.00p | 2,279.00p | 2,254.00p | 2,263.00p | 752665 |
03/12/2013 | 2,300.00p | 2,317.00p | 2,276.00p | 2,286.00p | 671884 |
02/12/2013 | 2,292.00p | 2,313.00p | 2,283.00p | 2,299.00p | 628388 |
29/11/2013 | 2,285.00p | 2,307.00p | 2,284.00p | 2,293.00p | 608730 |
28/11/2013 | 2,285.00p | 2,293.00p | 2,271.00p | 2,290.00p | 479800 |
27/11/2013 | 2,283.00p | 2,295.00p | 2,254.00p | 2,292.00p | 922207 |
26/11/2013 | 2,281.00p | 2,287.00p | 2,250.00p | 2,250.00p | 1151334 |
25/11/2013 | 2,300.00p | 2,305.00p | 2,257.75p | 2,290.00p | 1058805 |
22/11/2013 | 2,288.00p | 2,304.00p | 2,270.00p | 2,291.00p | 666183 |
21/11/2013 | 2,332.00p | 2,338.00p | 2,234.00p | 2,286.00p | 1723838 |
20/11/2013 | 2,334.00p | 2,346.00p | 2,317.00p | 2,338.00p | 582695 |
19/11/2013 | 2,347.00p | 2,354.00p | 2,331.00p | 2,340.00p | 481860 |
18/11/2013 | 2,334.00p | 2,352.00p | 2,315.00p | 2,351.00p | 561737 |
15/11/2013 | 2,308.00p | 2,345.00p | 2,297.00p | 2,334.00p | 634071 |
14/11/2013 | 2,280.00p | 2,320.00p | 2,264.00p | 2,311.00p | 796753 |
13/11/2013 | 2,269.00p | 2,271.00p | 2,242.00p | 2,264.00p | 663682 |
12/11/2013 | 2,263.00p | 2,275.00p | 2,259.00p | 2,271.00p | 1046877 |
11/11/2013 | 2,232.00p | 2,280.00p | 2,224.00p | 2,269.00p | 668258 |
08/11/2013 | 2,247.00p | 2,269.00p | 2,240.00p | 2,260.00p | 969994 |
07/11/2013 | 2,266.00p | 2,271.00p | 2,246.00p | 2,252.00p | 702763 |
06/11/2013 | 2,199.00p | 2,349.00p | 2,199.00p | 2,269.00p | 1832298 |
05/11/2013 | 2,175.00p | 2,255.00p | 2,175.00p | 2,208.00p | 4775315 |
04/11/2013 | 2,243.00p | 2,269.00p | 2,240.00p | 2,255.00p | 1117969 |
01/11/2013 | 2,262.00p | 2,267.00p | 2,244.00p | 2,251.00p | 1043082 |
31/10/2013 | 2,214.00p | 2,269.00p | 2,214.00p | 2,267.00p | 1598980 |
30/10/2013 | 2,199.00p | 2,224.00p | 2,193.00p | 2,222.00p | 970792 |
29/10/2013 | 2,153.00p | 2,196.22p | 2,153.00p | 2,196.00p | 847455 |
28/10/2013 | 2,134.00p | 2,160.00p | 2,126.00p | 2,153.00p | 511781 |
25/10/2013 | 2,104.00p | 2,134.47p | 2,100.00p | 2,133.00p | 688446 |
24/10/2013 | 2,089.00p | 2,108.00p | 2,085.00p | 2,105.00p | 673570 |
23/10/2013 | 2,066.00p | 2,103.00p | 2,064.00p | 2,089.00p | 734896 |
22/10/2013 | 2,070.00p | 2,073.00p | 2,055.00p | 2,071.00p | 597177 |
21/10/2013 | 2,059.00p | 2,074.00p | 2,054.91p | 2,073.00p | 579165 |
18/10/2013 | 2,027.00p | 2,062.00p | 2,014.00p | 2,062.00p | 1083228 |
17/10/2013 | 1,992.00p | 2,014.00p | 1,990.90p | 2,014.00p | 751229 |
16/10/2013 | 1,964.00p | 2,005.00p | 1,956.90p | 1,995.00p | 794579 |
15/10/2013 | 1,973.00p | 1,979.00p | 1,959.00p | 1,965.00p | 474652 |
14/10/2013 | 1,926.00p | 1,971.00p | 1,911.00p | 1,963.00p | 747693 |
11/10/2013 | 1,912.00p | 1,912.10p | 1,897.00p | 1,911.00p | 615092 |
10/10/2013 | 1,892.00p | 1,923.00p | 1,885.00p | 1,906.00p | 732938 |
09/10/2013 | 1,881.00p | 1,893.00p | 1,876.40p | 1,889.00p | 848923 |
08/10/2013 | 1,902.00p | 1,908.00p | 1,883.00p | 1,893.00p | 1010340 |
07/10/2013 | 1,880.00p | 1,908.00p | 1,874.00p | 1,905.00p | 572405 |
04/10/2013 | 1,877.00p | 1,885.00p | 1,870.00p | 1,883.00p | 345691 |
03/10/2013 | 1,874.00p | 1,883.00p | 1,861.00p | 1,881.00p | 555335 |
02/10/2013 | 1,876.00p | 1,878.00p | 1,854.00p | 1,866.00p | 682764 |
01/10/2013 | 1,864.00p | 1,894.00p | 1,856.00p | 1,886.00p | 1081651 |
30/09/2013 | 1,866.00p | 1,884.00p | 1,865.00p | 1,876.00p | 629662 |
27/09/2013 | 1,872.00p | 1,889.00p | 1,872.00p | 1,882.00p | 1011924 |
26/09/2013 | 1,861.00p | 1,886.00p | 1,861.00p | 1,877.00p | 985446 |
25/09/2013 | 1,852.00p | 1,864.00p | 1,850.00p | 1,861.00p | 1204582 |
24/09/2013 | 1,847.00p | 1,860.00p | 1,825.00p | 1,856.00p | 1501087 |
23/09/2013 | 1,845.00p | 1,855.00p | 1,840.00p | 1,851.00p | 815202 |
20/09/2013 | 1,835.00p | 1,866.00p | 1,835.00p | 1,849.00p | 914411 |
19/09/2013 | 1,840.00p | 1,862.00p | 1,840.00p | 1,845.00p | 576204 |
18/09/2013 | 1,820.00p | 1,836.00p | 1,811.00p | 1,822.00p | 454194 |
17/09/2013 | 1,842.00p | 1,856.00p | 1,822.00p | 1,823.00p | 781500 |
16/09/2013 | 1,827.00p | 1,851.00p | 1,817.00p | 1,843.00p | 765744 |
*Close Price adjusted for both dividends and splits