Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/01/2015 | 3,094.00p | 3,146.58p | 3,081.00p | 3,143.00p | 183834 |
14/01/2015 | 3,065.00p | 3,099.00p | 3,065.00p | 3,081.00p | 192912 |
13/01/2015 | 3,054.00p | 3,103.00p | 3,054.00p | 3,093.00p | 195428 |
12/01/2015 | 3,091.00p | 3,103.00p | 3,046.00p | 3,053.00p | 239495 |
09/01/2015 | 3,073.00p | 3,102.00p | 3,066.00p | 3,086.00p | 187578 |
08/01/2015 | 3,085.00p | 3,107.00p | 3,063.00p | 3,073.00p | 273243 |
07/01/2015 | 3,028.00p | 3,095.00p | 3,017.00p | 3,060.00p | 459479 |
06/01/2015 | 3,047.00p | 3,050.00p | 2,998.00p | 3,017.00p | 250235 |
05/01/2015 | 3,003.00p | 3,069.00p | 2,991.00p | 3,043.00p | 176027 |
02/01/2015 | 3,014.00p | 3,029.00p | 2,969.00p | 3,002.00p | 146689 |
31/12/2014 | 3,002.00p | 3,036.00p | 2,991.00p | 3,018.00p | 30246 |
30/12/2014 | 2,985.00p | 3,027.00p | 2,985.00p | 3,014.00p | 98722 |
29/12/2014 | 3,010.00p | 3,088.00p | 2,995.00p | 2,997.00p | 167338 |
24/12/2014 | 2,978.00p | 3,076.00p | 2,978.00p | 3,073.00p | 27316 |
23/12/2014 | 3,044.00p | 3,053.00p | 3,020.00p | 3,040.00p | 118666 |
22/12/2014 | 2,999.00p | 3,048.00p | 2,999.00p | 3,038.00p | 123285 |
19/12/2014 | 2,979.00p | 3,011.00p | 2,968.00p | 3,008.00p | 399421 |
18/12/2014 | 2,905.00p | 2,958.00p | 2,874.00p | 2,952.00p | 321614 |
17/12/2014 | 2,884.00p | 2,905.00p | 2,861.00p | 2,870.00p | 199416 |
16/12/2014 | 2,879.00p | 2,910.00p | 2,800.00p | 2,890.00p | 284011 |
15/12/2014 | 2,908.00p | 2,938.00p | 2,877.00p | 2,885.00p | 328178 |
12/12/2014 | 2,913.00p | 2,942.00p | 2,893.00p | 2,910.00p | 192606 |
11/12/2014 | 2,937.00p | 2,961.00p | 2,922.00p | 2,940.00p | 143915 |
10/12/2014 | 2,959.00p | 2,970.00p | 2,941.00p | 2,950.00p | 530815 |
09/12/2014 | 2,991.00p | 3,016.00p | 2,935.00p | 2,941.00p | 127982 |
08/12/2014 | 3,016.00p | 3,016.00p | 2,977.00p | 3,000.00p | 177619 |
05/12/2014 | 3,047.00p | 3,055.00p | 3,006.00p | 3,016.00p | 128714 |
04/12/2014 | 3,065.00p | 3,075.00p | 3,008.00p | 3,020.00p | 100426 |
03/12/2014 | 3,041.00p | 3,065.00p | 3,027.00p | 3,055.00p | 127678 |
02/12/2014 | 3,035.00p | 3,067.00p | 3,026.00p | 3,035.00p | 169647 |
01/12/2014 | 3,033.00p | 3,046.00p | 3,007.00p | 3,040.00p | 117728 |
28/11/2014 | 3,036.00p | 3,056.00p | 3,024.00p | 3,039.00p | 168285 |
27/11/2014 | 2,982.00p | 3,052.00p | 2,982.00p | 3,042.00p | 174136 |
26/11/2014 | 2,999.00p | 3,002.00p | 2,974.00p | 2,990.00p | 98603 |
25/11/2014 | 2,985.00p | 2,999.00p | 2,979.00p | 2,995.00p | 175802 |
24/11/2014 | 2,983.00p | 2,989.00p | 2,966.00p | 2,985.00p | 126587 |
21/11/2014 | 2,958.00p | 2,989.00p | 2,951.00p | 2,975.00p | 256648 |
20/11/2014 | 2,963.00p | 2,973.00p | 2,928.00p | 2,960.00p | 1135246 |
19/11/2014 | 2,985.00p | 2,985.00p | 2,960.00p | 2,978.00p | 154995 |
18/11/2014 | 2,981.00p | 2,991.00p | 2,963.00p | 2,985.00p | 169052 |
17/11/2014 | 2,938.00p | 2,982.00p | 2,937.00p | 2,975.00p | 427048 |
14/11/2014 | 2,967.00p | 2,972.00p | 2,941.00p | 2,955.00p | 255282 |
13/11/2014 | 2,977.00p | 2,993.00p | 2,943.00p | 2,960.00p | 178927 |
12/11/2014 | 2,974.00p | 2,981.00p | 2,950.00p | 2,971.00p | 75709 |
11/11/2014 | 2,966.00p | 2,992.00p | 2,965.00p | 2,974.00p | 300606 |
10/11/2014 | 2,927.00p | 2,958.00p | 2,920.00p | 2,958.00p | 167090 |
07/11/2014 | 2,991.00p | 2,992.00p | 2,923.00p | 2,927.00p | 176328 |
06/11/2014 | 2,969.00p | 2,990.00p | 2,936.00p | 2,982.00p | 188443 |
05/11/2014 | 2,983.00p | 2,990.00p | 2,953.00p | 2,980.00p | 294886 |
04/11/2014 | 2,961.00p | 2,990.00p | 2,954.00p | 2,967.00p | 177877 |
03/11/2014 | 2,970.00p | 2,974.00p | 2,950.00p | 2,956.00p | 206765 |
31/10/2014 | 2,960.00p | 2,991.00p | 2,924.00p | 2,971.00p | 186281 |
30/10/2014 | 2,911.00p | 2,934.00p | 2,897.00p | 2,934.00p | 324547 |
29/10/2014 | 2,874.00p | 2,933.00p | 2,873.31p | 2,914.00p | 193531 |
28/10/2014 | 2,913.00p | 2,920.00p | 2,895.00p | 2,915.00p | 289118 |
27/10/2014 | 2,921.00p | 2,921.00p | 2,883.00p | 2,895.00p | 133934 |
24/10/2014 | 2,885.00p | 2,906.00p | 2,877.00p | 2,897.00p | 288689 |
23/10/2014 | 2,885.00p | 2,895.00p | 2,858.00p | 2,889.00p | 306647 |
22/10/2014 | 2,804.00p | 2,879.00p | 2,801.00p | 2,873.00p | 325743 |
21/10/2014 | 2,729.00p | 2,801.00p | 2,726.00p | 2,800.00p | 186110 |
20/10/2014 | 2,702.00p | 2,737.00p | 2,692.00p | 2,730.00p | 150113 |
17/10/2014 | 2,676.00p | 2,730.00p | 2,676.00p | 2,713.00p | 201792 |
16/10/2014 | 2,652.00p | 2,692.00p | 2,615.00p | 2,680.00p | 370749 |
15/10/2014 | 2,693.00p | 2,713.00p | 2,634.00p | 2,645.00p | 304761 |
14/10/2014 | 2,671.00p | 2,691.00p | 2,643.00p | 2,683.00p | 131067 |
13/10/2014 | 2,660.00p | 2,676.00p | 2,640.00p | 2,676.00p | 141023 |
10/10/2014 | 2,645.00p | 2,693.00p | 2,641.00p | 2,677.00p | 179714 |
09/10/2014 | 2,700.00p | 2,708.00p | 2,669.00p | 2,673.00p | 136949 |
08/10/2014 | 2,663.00p | 2,683.00p | 2,638.00p | 2,674.00p | 166731 |
07/10/2014 | 2,683.00p | 2,683.00p | 2,647.00p | 2,677.00p | 216444 |
06/10/2014 | 2,703.00p | 2,703.00p | 2,679.00p | 2,687.00p | 91063 |
03/10/2014 | 2,698.00p | 2,698.00p | 2,669.00p | 2,683.00p | 142143 |
02/10/2014 | 2,720.00p | 2,727.00p | 2,669.00p | 2,669.00p | 180160 |
01/10/2014 | 2,720.00p | 2,731.00p | 2,683.00p | 2,703.00p | 119965 |
30/09/2014 | 2,747.00p | 2,754.00p | 2,702.00p | 2,731.00p | 192396 |
29/09/2014 | 2,726.00p | 2,743.00p | 2,712.00p | 2,727.00p | 164001 |
26/09/2014 | 2,720.00p | 2,739.00p | 2,700.00p | 2,727.00p | 226669 |
25/09/2014 | 2,757.00p | 2,757.00p | 2,717.00p | 2,735.00p | 259285 |
24/09/2014 | 2,762.00p | 2,770.00p | 2,725.00p | 2,762.00p | 177437 |
23/09/2014 | 2,815.00p | 2,815.00p | 2,747.00p | 2,749.00p | 195404 |
22/09/2014 | 2,801.00p | 2,808.00p | 2,779.00p | 2,801.00p | 152543 |
19/09/2014 | 2,801.00p | 2,843.00p | 2,792.53p | 2,830.00p | 548045 |
18/09/2014 | 2,765.00p | 2,790.58p | 2,735.00p | 2,777.00p | 116745 |
17/09/2014 | 2,787.00p | 2,787.00p | 2,719.00p | 2,770.00p | 261470 |
16/09/2014 | 2,762.00p | 2,762.00p | 2,711.00p | 2,735.00p | 133540 |
15/09/2014 | 2,727.00p | 2,759.00p | 2,724.00p | 2,751.00p | 138453 |
12/09/2014 | 2,730.00p | 2,753.00p | 2,720.00p | 2,745.00p | 114488 |
11/09/2014 | 2,734.00p | 2,760.00p | 2,712.00p | 2,732.00p | 120907 |
10/09/2014 | 2,759.00p | 2,760.00p | 2,728.00p | 2,736.00p | 83312 |
09/09/2014 | 2,756.00p | 2,767.00p | 2,719.00p | 2,742.00p | 153605 |
08/09/2014 | 2,805.00p | 2,805.00p | 2,753.00p | 2,769.00p | 138579 |
05/09/2014 | 2,796.00p | 2,803.00p | 2,773.00p | 2,803.00p | 288427 |
04/09/2014 | 2,842.00p | 2,842.00p | 2,782.00p | 2,806.00p | 103872 |
03/09/2014 | 2,792.00p | 2,836.00p | 2,787.00p | 2,833.00p | 154753 |
02/09/2014 | 2,814.00p | 2,814.00p | 2,778.00p | 2,792.00p | 142527 |
01/09/2014 | 2,793.00p | 2,813.00p | 2,789.00p | 2,801.00p | 83339 |
29/08/2014 | 2,835.00p | 2,840.00p | 2,753.00p | 2,791.00p | 181241 |
28/08/2014 | 2,831.00p | 2,837.00p | 2,816.00p | 2,817.00p | 121684 |
27/08/2014 | 2,852.00p | 2,852.00p | 2,820.92p | 2,830.00p | 101836 |
26/08/2014 | 2,848.00p | 2,872.00p | 2,821.00p | 2,843.00p | 187666 |
22/08/2014 | 2,812.00p | 2,822.00p | 2,804.00p | 2,822.00p | 94485 |
21/08/2014 | 2,816.00p | 2,822.00p | 2,799.00p | 2,809.00p | 140603 |
20/08/2014 | 2,815.00p | 2,831.00p | 2,795.00p | 2,804.00p | 154375 |
19/08/2014 | 2,826.00p | 2,842.00p | 2,808.00p | 2,817.00p | 191900 |
18/08/2014 | 2,840.00p | 2,844.00p | 2,800.00p | 2,817.00p | 171892 |
15/08/2014 | 2,795.00p | 2,841.00p | 2,789.00p | 2,821.00p | 199871 |
14/08/2014 | 2,725.00p | 2,799.00p | 2,725.00p | 2,799.00p | 274518 |
13/08/2014 | 2,678.00p | 2,704.00p | 2,645.00p | 2,677.00p | 141529 |
12/08/2014 | 2,656.00p | 2,687.00p | 2,635.00p | 2,677.00p | 192669 |
11/08/2014 | 2,618.00p | 2,658.00p | 2,610.00p | 2,643.00p | 96755 |
08/08/2014 | 2,581.00p | 2,606.00p | 2,546.00p | 2,604.00p | 175852 |
07/08/2014 | 2,557.00p | 2,608.00p | 2,554.00p | 2,589.00p | 168796 |
06/08/2014 | 2,595.00p | 2,606.00p | 2,535.00p | 2,568.00p | 238576 |
05/08/2014 | 2,620.00p | 2,627.00p | 2,591.00p | 2,606.00p | 172394 |
04/08/2014 | 2,641.00p | 2,643.00p | 2,598.00p | 2,620.00p | 227376 |
01/08/2014 | 2,671.00p | 2,676.00p | 2,620.00p | 2,638.00p | 253804 |
31/07/2014 | 2,714.00p | 2,718.00p | 2,669.00p | 2,676.00p | 174092 |
30/07/2014 | 2,756.00p | 2,756.00p | 2,712.00p | 2,717.00p | 101130 |
29/07/2014 | 2,737.00p | 2,759.00p | 2,733.00p | 2,741.00p | 119625 |
28/07/2014 | 2,735.00p | 2,751.00p | 2,716.00p | 2,733.00p | 62957 |
25/07/2014 | 2,776.00p | 2,780.00p | 2,699.00p | 2,733.00p | 229882 |
24/07/2014 | 2,787.00p | 2,790.00p | 2,755.00p | 2,788.00p | 86759 |
23/07/2014 | 2,761.00p | 2,790.00p | 2,753.00p | 2,778.00p | 151372 |
22/07/2014 | 2,724.00p | 2,773.00p | 2,724.00p | 2,753.00p | 127552 |
21/07/2014 | 2,719.00p | 2,725.00p | 2,687.00p | 2,710.00p | 69438 |
18/07/2014 | 2,684.00p | 2,727.00p | 2,684.00p | 2,725.00p | 118465 |
17/07/2014 | 2,680.00p | 2,711.00p | 2,680.00p | 2,700.00p | 91454 |
16/07/2014 | 2,670.00p | 2,694.00p | 2,670.00p | 2,690.00p | 78866 |
15/07/2014 | 2,678.00p | 2,683.00p | 2,639.00p | 2,656.00p | 80457 |
14/07/2014 | 2,663.00p | 2,693.00p | 2,661.00p | 2,683.00p | 102737 |
11/07/2014 | 2,687.00p | 2,690.00p | 2,652.00p | 2,661.00p | 84386 |
10/07/2014 | 2,646.00p | 2,674.00p | 2,620.00p | 2,671.00p | 160528 |
09/07/2014 | 2,626.00p | 2,640.00p | 2,594.00p | 2,640.00p | 128123 |
08/07/2014 | 2,671.00p | 2,675.00p | 2,625.00p | 2,628.00p | 156713 |
07/07/2014 | 2,692.00p | 2,697.00p | 2,665.00p | 2,665.00p | 103980 |
04/07/2014 | 2,714.00p | 2,727.00p | 2,681.00p | 2,681.00p | 105548 |
03/07/2014 | 2,714.00p | 2,717.00p | 2,691.00p | 2,711.00p | 134842 |
02/07/2014 | 2,722.00p | 2,748.00p | 2,693.00p | 2,700.00p | 157237 |
01/07/2014 | 2,675.00p | 2,715.00p | 2,666.00p | 2,700.00p | 137343 |
30/06/2014 | 2,657.00p | 2,680.00p | 2,654.00p | 2,679.00p | 314870 |
27/06/2014 | 2,659.00p | 2,672.00p | 2,637.00p | 2,654.00p | 178976 |
26/06/2014 | 2,609.00p | 2,653.00p | 2,599.00p | 2,653.00p | 134027 |
25/06/2014 | 2,595.00p | 2,609.00p | 2,577.00p | 2,602.00p | 110517 |
24/06/2014 | 2,576.00p | 2,598.00p | 2,558.00p | 2,596.00p | 151484 |
23/06/2014 | 2,607.00p | 2,607.00p | 2,567.00p | 2,567.00p | 106989 |
20/06/2014 | 2,598.00p | 2,620.00p | 2,597.00p | 2,603.00p | 230132 |
19/06/2014 | 2,599.00p | 2,620.00p | 2,566.00p | 2,607.00p | 242479 |
18/06/2014 | 2,551.00p | 2,586.00p | 2,538.00p | 2,566.00p | 308229 |
17/06/2014 | 2,595.00p | 2,610.00p | 2,530.00p | 2,539.00p | 342266 |
16/06/2014 | 2,600.00p | 2,650.00p | 2,568.00p | 2,595.00p | 361357 |
13/06/2014 | 2,723.00p | 2,731.00p | 2,632.00p | 2,650.00p | 158250 |
12/06/2014 | 2,722.00p | 2,765.00p | 2,722.00p | 2,731.00p | 80618 |
11/06/2014 | 2,780.00p | 2,783.00p | 2,725.00p | 2,725.00p | 189889 |
10/06/2014 | 2,806.00p | 2,811.00p | 2,776.00p | 2,783.00p | 94531 |
09/06/2014 | 2,826.00p | 2,833.00p | 2,796.00p | 2,803.00p | 95311 |
06/06/2014 | 2,766.00p | 2,817.00p | 2,748.00p | 2,817.00p | 157581 |
05/06/2014 | 2,750.00p | 2,757.00p | 2,725.00p | 2,752.00p | 84581 |
04/06/2014 | 2,768.00p | 2,775.00p | 2,738.00p | 2,755.00p | 62559 |
03/06/2014 | 2,775.00p | 2,775.00p | 2,737.00p | 2,756.00p | 172352 |
02/06/2014 | 2,752.00p | 2,770.00p | 2,749.00p | 2,754.00p | 132235 |
30/05/2014 | 2,719.00p | 2,742.00p | 2,697.00p | 2,737.00p | 97793 |
29/05/2014 | 2,712.00p | 2,727.00p | 2,697.00p | 2,703.00p | 119679 |
28/05/2014 | 2,707.00p | 2,727.00p | 2,695.00p | 2,712.00p | 153560 |
27/05/2014 | 2,696.00p | 2,702.00p | 2,666.00p | 2,702.00p | 160701 |
23/05/2014 | 2,694.00p | 2,700.00p | 2,672.00p | 2,680.00p | 127155 |
22/05/2014 | 2,679.00p | 2,705.00p | 2,679.00p | 2,686.00p | 93832 |
21/05/2014 | 2,686.00p | 2,700.00p | 2,673.00p | 2,680.00p | 171124 |
20/05/2014 | 2,659.00p | 2,711.00p | 2,659.00p | 2,681.00p | 84682 |
19/05/2014 | 2,716.00p | 2,716.00p | 2,667.00p | 2,688.00p | 131941 |
16/05/2014 | 2,728.00p | 2,751.00p | 2,654.00p | 2,697.00p | 187814 |
15/05/2014 | 2,789.00p | 2,789.00p | 2,721.00p | 2,740.00p | 151006 |
14/05/2014 | 2,789.00p | 2,790.00p | 2,764.00p | 2,780.00p | 114161 |
13/05/2014 | 2,781.00p | 2,806.00p | 2,752.00p | 2,767.00p | 182450 |
12/05/2014 | 2,771.00p | 2,820.00p | 2,762.00p | 2,768.00p | 233338 |
09/05/2014 | 2,785.00p | 2,785.00p | 2,754.00p | 2,770.00p | 133883 |
08/05/2014 | 2,816.00p | 2,833.00p | 2,739.00p | 2,784.00p | 206002 |
07/05/2014 | 2,738.00p | 2,770.00p | 2,719.00p | 2,760.00p | 163270 |
06/05/2014 | 2,734.00p | 2,769.00p | 2,718.00p | 2,769.00p | 169852 |
02/05/2014 | 2,665.00p | 2,736.00p | 2,665.00p | 2,718.00p | 149150 |
01/05/2014 | 2,770.00p | 2,770.00p | 2,702.00p | 2,730.00p | 53361 |
30/04/2014 | 2,770.00p | 2,773.00p | 2,706.00p | 2,720.00p | 172931 |
29/04/2014 | 2,762.00p | 2,796.00p | 2,749.00p | 2,765.00p | 206983 |
28/04/2014 | 2,765.00p | 2,796.00p | 2,738.00p | 2,749.00p | 157334 |
25/04/2014 | 2,780.00p | 2,786.00p | 2,762.00p | 2,774.00p | 119512 |
24/04/2014 | 2,799.00p | 2,810.00p | 2,761.00p | 2,776.00p | 145560 |
23/04/2014 | 2,775.00p | 2,792.00p | 2,772.00p | 2,783.00p | 90294 |
22/04/2014 | 2,743.00p | 2,780.00p | 2,740.00p | 2,767.00p | 117739 |
17/04/2014 | 2,697.00p | 2,753.00p | 2,695.00p | 2,735.00p | 66756 |
16/04/2014 | 2,677.00p | 2,706.00p | 2,674.00p | 2,697.00p | 81021 |
15/04/2014 | 2,693.00p | 2,694.00p | 2,665.00p | 2,676.00p | 99359 |
14/04/2014 | 2,690.00p | 2,715.00p | 2,667.00p | 2,684.00p | 145867 |
11/04/2014 | 2,740.00p | 2,766.00p | 2,707.00p | 2,707.00p | 322456 |
10/04/2014 | 2,758.00p | 2,779.00p | 2,740.00p | 2,762.00p | 221562 |
09/04/2014 | 2,738.00p | 2,745.00p | 2,716.00p | 2,742.00p | 198116 |
08/04/2014 | 2,749.00p | 2,750.00p | 2,709.00p | 2,720.00p | 125014 |
07/04/2014 | 2,759.00p | 2,773.00p | 2,731.00p | 2,739.00p | 153632 |
04/04/2014 | 2,745.00p | 2,773.00p | 2,745.00p | 2,773.00p | 84533 |
03/04/2014 | 2,740.00p | 2,774.00p | 2,740.00p | 2,745.00p | 187591 |
02/04/2014 | 2,740.00p | 2,787.00p | 2,727.00p | 2,750.00p | 120114 |
01/04/2014 | 2,732.00p | 2,736.00p | 2,700.00p | 2,732.00p | 193432 |
*Close Price adjusted for both dividends and splits