Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/12/2016 | 1,282.00p | 1,299.00p | 1,277.00p | 1,288.00p | 128613 |
13/12/2016 | 1,256.00p | 1,287.00p | 1,256.00p | 1,285.00p | 118568 |
12/12/2016 | 1,261.00p | 1,273.00p | 1,257.00p | 1,266.00p | 147176 |
09/12/2016 | 1,225.00p | 1,271.00p | 1,225.00p | 1,265.00p | 70605 |
08/12/2016 | 1,245.00p | 1,250.00p | 1,233.00p | 1,236.00p | 67874 |
07/12/2016 | 1,258.00p | 1,264.00p | 1,229.00p | 1,236.00p | 123007 |
06/12/2016 | 1,243.00p | 1,271.00p | 1,231.00p | 1,235.00p | 253144 |
05/12/2016 | 1,277.00p | 1,277.00p | 1,245.00p | 1,246.00p | 79231 |
02/12/2016 | 1,264.00p | 1,273.47p | 1,243.00p | 1,243.00p | 187351 |
01/12/2016 | 1,307.00p | 1,307.00p | 1,253.00p | 1,272.00p | 206655 |
30/11/2016 | 1,270.00p | 1,283.00p | 1,270.00p | 1,274.00p | 231305 |
29/11/2016 | 1,266.00p | 1,291.00p | 1,266.00p | 1,272.00p | 139309 |
28/11/2016 | 1,283.00p | 1,302.00p | 1,283.00p | 1,292.00p | 124225 |
25/11/2016 | 1,273.00p | 1,297.00p | 1,273.00p | 1,290.00p | 100527 |
24/11/2016 | 1,268.00p | 1,274.00p | 1,259.00p | 1,265.00p | 66103 |
23/11/2016 | 1,310.00p | 1,310.00p | 1,268.00p | 1,268.00p | 134658 |
22/11/2016 | 1,300.00p | 1,312.00p | 1,288.00p | 1,293.00p | 139449 |
21/11/2016 | 1,278.00p | 1,296.00p | 1,263.68p | 1,291.00p | 157316 |
18/11/2016 | 1,290.00p | 1,299.00p | 1,279.00p | 1,288.00p | 73389 |
17/11/2016 | 1,264.00p | 1,287.00p | 1,264.00p | 1,284.00p | 78934 |
16/11/2016 | 1,257.00p | 1,281.00p | 1,252.66p | 1,267.00p | 102598 |
15/11/2016 | 1,287.00p | 1,288.00p | 1,261.00p | 1,265.00p | 89871 |
14/11/2016 | 1,311.00p | 1,317.10p | 1,268.00p | 1,274.00p | 99970 |
11/11/2016 | 1,305.00p | 1,312.00p | 1,296.00p | 1,300.00p | 172551 |
10/11/2016 | 1,329.00p | 1,329.00p | 1,280.00p | 1,301.00p | 309358 |
09/11/2016 | 1,315.00p | 1,326.00p | 1,274.00p | 1,300.00p | 166896 |
08/11/2016 | 1,282.00p | 1,299.88p | 1,282.00p | 1,291.00p | 122074 |
07/11/2016 | 1,280.00p | 1,311.00p | 1,280.00p | 1,287.00p | 150620 |
04/11/2016 | 1,317.00p | 1,323.00p | 1,287.00p | 1,287.00p | 525384 |
03/11/2016 | 1,350.00p | 1,354.00p | 1,317.21p | 1,327.00p | 246705 |
02/11/2016 | 1,308.00p | 1,356.00p | 1,308.00p | 1,342.00p | 211182 |
01/11/2016 | 1,375.00p | 1,375.00p | 1,313.00p | 1,319.00p | 132904 |
31/10/2016 | 1,334.00p | 1,352.00p | 1,326.00p | 1,345.00p | 194825 |
28/10/2016 | 1,375.00p | 1,375.00p | 1,335.90p | 1,342.00p | 104781 |
27/10/2016 | 1,339.00p | 1,362.00p | 1,337.00p | 1,347.00p | 219763 |
26/10/2016 | 1,350.00p | 1,354.00p | 1,340.00p | 1,351.00p | 184240 |
25/10/2016 | 1,361.00p | 1,376.28p | 1,351.00p | 1,351.00p | 90098 |
24/10/2016 | 1,386.00p | 1,405.68p | 1,355.00p | 1,361.00p | 139443 |
21/10/2016 | 1,390.00p | 1,399.00p | 1,370.00p | 1,373.00p | 77007 |
20/10/2016 | 1,417.00p | 1,417.00p | 1,380.00p | 1,383.00p | 150411 |
19/10/2016 | 1,372.00p | 1,402.00p | 1,372.00p | 1,390.00p | 143658 |
18/10/2016 | 1,409.00p | 1,416.00p | 1,385.00p | 1,390.00p | 119823 |
17/10/2016 | 1,355.00p | 1,394.00p | 1,355.00p | 1,382.00p | 119626 |
14/10/2016 | 1,367.00p | 1,384.00p | 1,355.31p | 1,380.00p | 93355 |
13/10/2016 | 1,374.00p | 1,384.00p | 1,353.00p | 1,370.00p | 65472 |
12/10/2016 | 1,395.00p | 1,407.00p | 1,376.00p | 1,384.00p | 40846 |
11/10/2016 | 1,410.00p | 1,410.00p | 1,377.00p | 1,399.00p | 83415 |
10/10/2016 | 1,390.00p | 1,406.00p | 1,373.00p | 1,389.00p | 89182 |
07/10/2016 | 1,395.00p | 1,424.00p | 1,390.00p | 1,396.00p | 213320 |
06/10/2016 | 1,412.00p | 1,420.00p | 1,396.00p | 1,407.00p | 223456 |
05/10/2016 | 1,415.00p | 1,432.00p | 1,410.00p | 1,410.00p | 88094 |
04/10/2016 | 1,424.00p | 1,462.00p | 1,418.00p | 1,418.00p | 265445 |
03/10/2016 | 1,360.00p | 1,423.00p | 1,360.00p | 1,417.00p | 110413 |
30/09/2016 | 1,359.00p | 1,395.00p | 1,359.00p | 1,393.00p | 324232 |
29/09/2016 | 1,377.00p | 1,394.00p | 1,363.00p | 1,378.00p | 343534 |
28/09/2016 | 1,319.00p | 1,372.00p | 1,319.00p | 1,372.00p | 125637 |
27/09/2016 | 1,333.00p | 1,333.00p | 1,313.00p | 1,323.00p | 90332 |
26/09/2016 | 1,317.00p | 1,343.00p | 1,315.00p | 1,328.00p | 37039 |
23/09/2016 | 1,348.00p | 1,348.00p | 1,316.00p | 1,332.00p | 81991 |
22/09/2016 | 1,360.00p | 1,383.99p | 1,334.00p | 1,342.00p | 78814 |
21/09/2016 | 1,373.00p | 1,377.00p | 1,361.00p | 1,364.00p | 60045 |
20/09/2016 | 1,371.00p | 1,388.00p | 1,349.00p | 1,364.00p | 117867 |
19/09/2016 | 1,343.00p | 1,390.00p | 1,343.00p | 1,379.00p | 134625 |
16/09/2016 | 1,372.00p | 1,389.00p | 1,362.00p | 1,380.00p | 396461 |
15/09/2016 | 1,357.00p | 1,378.00p | 1,342.00p | 1,360.00p | 94059 |
14/09/2016 | 1,376.00p | 1,376.00p | 1,353.00p | 1,366.00p | 48091 |
13/09/2016 | 1,360.00p | 1,380.00p | 1,343.00p | 1,358.00p | 107918 |
12/09/2016 | 1,342.00p | 1,367.10p | 1,330.00p | 1,360.00p | 53592 |
09/09/2016 | 1,390.00p | 1,392.25p | 1,334.00p | 1,334.00p | 277014 |
08/09/2016 | 1,379.00p | 1,394.00p | 1,350.00p | 1,354.00p | 64535 |
07/09/2016 | 1,356.00p | 1,398.00p | 1,356.00p | 1,384.00p | 159387 |
06/09/2016 | 1,417.00p | 1,417.00p | 1,374.00p | 1,375.00p | 89520 |
05/09/2016 | 1,325.00p | 1,418.00p | 1,313.35p | 1,400.00p | 222635 |
02/09/2016 | 1,318.00p | 1,318.00p | 1,293.00p | 1,300.00p | 202434 |
01/09/2016 | 1,325.00p | 1,325.00p | 1,292.00p | 1,295.00p | 130378 |
31/08/2016 | 1,323.00p | 1,323.00p | 1,298.00p | 1,300.00p | 66432 |
30/08/2016 | 1,317.00p | 1,337.00p | 1,311.00p | 1,313.00p | 87226 |
26/08/2016 | 1,317.00p | 1,347.00p | 1,317.00p | 1,335.00p | 72954 |
25/08/2016 | 1,334.00p | 1,348.00p | 1,317.00p | 1,328.00p | 68955 |
24/08/2016 | 1,346.00p | 1,352.00p | 1,341.00p | 1,349.00p | 70433 |
23/08/2016 | 1,374.00p | 1,374.00p | 1,340.50p | 1,345.00p | 84855 |
22/08/2016 | 1,363.00p | 1,368.00p | 1,336.00p | 1,343.00p | 93675 |
19/08/2016 | 1,344.00p | 1,357.00p | 1,341.00p | 1,348.00p | 67886 |
18/08/2016 | 1,347.00p | 1,353.00p | 1,330.00p | 1,346.00p | 46178 |
17/08/2016 | 1,345.00p | 1,353.00p | 1,340.00p | 1,349.00p | 75447 |
16/08/2016 | 1,359.00p | 1,385.00p | 1,341.00p | 1,345.00p | 97080 |
15/08/2016 | 1,350.00p | 1,376.00p | 1,344.00p | 1,364.00p | 46159 |
12/08/2016 | 1,352.00p | 1,363.00p | 1,333.80p | 1,351.00p | 86483 |
11/08/2016 | 1,348.00p | 1,364.00p | 1,330.00p | 1,352.00p | 76336 |
10/08/2016 | 1,350.00p | 1,356.00p | 1,337.00p | 1,342.00p | 49506 |
09/08/2016 | 1,346.00p | 1,350.00p | 1,329.00p | 1,350.00p | 84883 |
08/08/2016 | 1,365.00p | 1,372.00p | 1,344.00p | 1,344.00p | 65124 |
05/08/2016 | 1,362.00p | 1,378.00p | 1,362.00p | 1,371.00p | 64178 |
04/08/2016 | 1,323.00p | 1,423.00p | 1,304.00p | 1,366.00p | 155886 |
03/08/2016 | 1,331.00p | 1,331.00p | 1,300.69p | 1,323.00p | 89893 |
02/08/2016 | 1,332.00p | 1,334.00p | 1,312.00p | 1,319.00p | 366666 |
01/08/2016 | 1,333.00p | 1,339.00p | 1,301.56p | 1,325.00p | 89209 |
29/07/2016 | 1,333.00p | 1,333.00p | 1,312.00p | 1,330.00p | 125030 |
28/07/2016 | 1,292.00p | 1,329.00p | 1,292.00p | 1,323.00p | 94832 |
27/07/2016 | 1,289.00p | 1,308.00p | 1,287.00p | 1,292.00p | 280060 |
26/07/2016 | 1,284.00p | 1,304.00p | 1,260.77p | 1,296.00p | 77468 |
25/07/2016 | 1,278.00p | 1,287.00p | 1,264.00p | 1,277.00p | 252905 |
22/07/2016 | 1,258.00p | 1,274.00p | 1,250.00p | 1,269.00p | 64579 |
21/07/2016 | 1,260.00p | 1,260.00p | 1,234.00p | 1,256.00p | 229590 |
20/07/2016 | 1,234.00p | 1,273.00p | 1,234.00p | 1,259.00p | 185632 |
19/07/2016 | 1,213.00p | 1,242.00p | 1,207.00p | 1,241.00p | 132548 |
18/07/2016 | 1,189.00p | 1,222.00p | 1,189.00p | 1,205.00p | 89287 |
15/07/2016 | 1,186.00p | 1,205.00p | 1,171.00p | 1,189.00p | 98809 |
14/07/2016 | 1,229.00p | 1,229.00p | 1,177.00p | 1,200.00p | 112690 |
13/07/2016 | 1,232.00p | 1,253.00p | 1,212.00p | 1,216.00p | 108250 |
12/07/2016 | 1,221.00p | 1,271.00p | 1,214.00p | 1,230.00p | 146857 |
11/07/2016 | 1,184.00p | 1,196.00p | 1,151.00p | 1,192.00p | 157080 |
08/07/2016 | 1,162.00p | 1,187.00p | 1,154.00p | 1,175.00p | 88523 |
07/07/2016 | 1,162.00p | 1,193.00p | 1,154.00p | 1,184.00p | 109045 |
06/07/2016 | 1,148.00p | 1,159.00p | 1,136.83p | 1,152.00p | 205111 |
05/07/2016 | 1,172.00p | 1,172.00p | 1,119.00p | 1,136.00p | 189512 |
04/07/2016 | 1,188.00p | 1,188.00p | 1,138.00p | 1,169.00p | 69739 |
01/07/2016 | 1,180.00p | 1,187.00p | 1,158.00p | 1,181.00p | 78907 |
30/06/2016 | 1,147.00p | 1,172.00p | 1,125.00p | 1,172.00p | 151521 |
29/06/2016 | 1,114.00p | 1,155.00p | 1,106.00p | 1,145.00p | 148687 |
28/06/2016 | 1,070.00p | 1,104.00p | 1,062.94p | 1,100.00p | 155762 |
27/06/2016 | 1,085.00p | 1,086.00p | 1,031.00p | 1,053.00p | 165348 |
24/06/2016 | 1,033.00p | 1,088.00p | 811.00p | 1,076.00p | 227331 |
23/06/2016 | 1,075.00p | 1,103.00p | 1,065.00p | 1,099.00p | 72900 |
22/06/2016 | 1,072.00p | 1,078.00p | 1,061.00p | 1,072.00p | 258912 |
21/06/2016 | 1,035.00p | 1,079.00p | 1,035.00p | 1,075.00p | 111361 |
20/06/2016 | 1,011.00p | 1,063.00p | 1,011.00p | 1,061.00p | 411085 |
17/06/2016 | 1,025.00p | 1,045.00p | 1,022.00p | 1,035.00p | 318506 |
16/06/2016 | 1,045.00p | 1,045.00p | 1,002.00p | 1,021.00p | 193112 |
15/06/2016 | 1,071.00p | 1,071.00p | 1,023.67p | 1,026.00p | 117626 |
14/06/2016 | 1,057.00p | 1,075.44p | 1,036.00p | 1,047.00p | 86941 |
13/06/2016 | 1,100.00p | 1,100.00p | 1,070.00p | 1,070.00p | 63154 |
10/06/2016 | 1,105.00p | 1,105.00p | 1,091.00p | 1,101.00p | 112567 |
09/06/2016 | 1,100.00p | 1,109.29p | 1,097.71p | 1,105.00p | 87472 |
08/06/2016 | 1,112.00p | 1,119.00p | 1,100.00p | 1,106.00p | 113428 |
07/06/2016 | 1,147.00p | 1,147.00p | 1,111.00p | 1,115.00p | 123084 |
06/06/2016 | 1,120.00p | 1,130.00p | 1,101.00p | 1,127.00p | 138096 |
03/06/2016 | 1,163.00p | 1,163.00p | 1,113.00p | 1,134.00p | 362399 |
02/06/2016 | 1,175.00p | 1,179.00p | 1,165.00p | 1,178.00p | 198377 |
01/06/2016 | 1,190.00p | 1,190.00p | 1,155.00p | 1,169.00p | 93417 |
31/05/2016 | 1,188.00p | 1,189.00p | 1,166.00p | 1,177.00p | 70278 |
27/05/2016 | 1,188.00p | 1,188.00p | 1,164.00p | 1,169.00p | 187334 |
26/05/2016 | 1,188.00p | 1,188.00p | 1,163.00p | 1,168.00p | 89397 |
25/05/2016 | 1,157.00p | 1,178.00p | 1,149.00p | 1,165.00p | 104806 |
24/05/2016 | 1,145.00p | 1,156.00p | 1,124.00p | 1,153.00p | 439925 |
23/05/2016 | 1,150.00p | 1,150.00p | 1,115.00p | 1,125.00p | 104600 |
20/05/2016 | 1,123.00p | 1,130.00p | 1,105.64p | 1,126.00p | 60530 |
19/05/2016 | 1,128.00p | 1,128.00p | 1,109.00p | 1,112.00p | 378042 |
18/05/2016 | 1,130.00p | 1,130.00p | 1,100.00p | 1,114.00p | 100884 |
17/05/2016 | 1,115.00p | 1,120.00p | 1,100.00p | 1,118.00p | 74771 |
16/05/2016 | 1,113.00p | 1,113.00p | 1,097.00p | 1,102.00p | 47193 |
13/05/2016 | 1,093.00p | 1,102.00p | 1,080.00p | 1,100.00p | 65654 |
12/05/2016 | 1,115.00p | 1,115.00p | 1,050.00p | 1,083.00p | 3524972 |
11/05/2016 | 1,115.00p | 1,115.00p | 1,083.39p | 1,095.00p | 258726 |
10/05/2016 | 1,105.00p | 1,105.00p | 1,086.00p | 1,091.00p | 40510 |
09/05/2016 | 1,109.00p | 1,109.00p | 1,072.00p | 1,095.00p | 43731 |
06/05/2016 | 1,095.00p | 1,111.00p | 1,081.00p | 1,083.00p | 203445 |
05/05/2016 | 1,109.00p | 1,112.00p | 1,082.89p | 1,099.00p | 43461 |
04/05/2016 | 1,102.00p | 1,120.00p | 1,102.00p | 1,105.00p | 64497 |
03/05/2016 | 1,103.00p | 1,129.00p | 1,095.26p | 1,111.00p | 76202 |
29/04/2016 | 1,128.00p | 1,141.00p | 1,103.00p | 1,106.00p | 65392 |
28/04/2016 | 1,142.00p | 1,142.00p | 1,131.00p | 1,137.00p | 68114 |
27/04/2016 | 1,135.00p | 1,153.00p | 1,130.83p | 1,145.00p | 103958 |
26/04/2016 | 1,152.00p | 1,161.00p | 1,131.00p | 1,137.00p | 46840 |
25/04/2016 | 1,134.00p | 1,160.00p | 1,134.00p | 1,157.00p | 51808 |
22/04/2016 | 1,137.00p | 1,152.00p | 1,133.00p | 1,138.00p | 89710 |
21/04/2016 | 1,163.00p | 1,163.00p | 1,141.00p | 1,148.00p | 83380 |
20/04/2016 | 1,186.00p | 1,195.00p | 1,157.00p | 1,162.00p | 76708 |
19/04/2016 | 1,198.00p | 1,198.00p | 1,150.00p | 1,170.00p | 49823 |
18/04/2016 | 1,200.00p | 1,200.00p | 1,172.00p | 1,175.00p | 89064 |
15/04/2016 | 1,182.00p | 1,196.00p | 1,168.37p | 1,182.00p | 143591 |
14/04/2016 | 1,197.00p | 1,197.00p | 1,173.00p | 1,188.00p | 88200 |
13/04/2016 | 1,183.00p | 1,196.00p | 1,174.00p | 1,185.00p | 108844 |
12/04/2016 | 1,172.00p | 1,193.00p | 1,134.49p | 1,193.00p | 111309 |
11/04/2016 | 1,232.00p | 1,232.00p | 1,172.00p | 1,179.00p | 128765 |
08/04/2016 | 1,250.00p | 1,250.00p | 1,216.64p | 1,225.00p | 88775 |
07/04/2016 | 1,237.00p | 1,244.32p | 1,215.00p | 1,219.00p | 103283 |
06/04/2016 | 1,225.00p | 1,249.00p | 1,214.00p | 1,228.00p | 108548 |
05/04/2016 | 1,228.00p | 1,228.00p | 1,201.33p | 1,212.00p | 79414 |
04/04/2016 | 1,232.00p | 1,232.00p | 1,208.00p | 1,214.00p | 52910 |
01/04/2016 | 1,208.00p | 1,231.60p | 1,194.00p | 1,211.00p | 102979 |
31/03/2016 | 1,233.00p | 1,233.00p | 1,187.00p | 1,206.00p | 200694 |
30/03/2016 | 1,228.00p | 1,228.00p | 1,206.72p | 1,218.00p | 653251 |
29/03/2016 | 1,188.00p | 1,222.00p | 1,188.00p | 1,216.00p | 99750 |
24/03/2016 | 1,227.00p | 1,235.00p | 1,210.00p | 1,214.00p | 99913 |
23/03/2016 | 1,225.00p | 1,225.06p | 1,198.00p | 1,208.00p | 1288100 |
22/03/2016 | 1,228.00p | 1,233.00p | 1,187.00p | 1,200.00p | 97791 |
21/03/2016 | 1,213.00p | 1,235.00p | 1,184.70p | 1,225.00p | 140272 |
18/03/2016 | 1,218.00p | 1,218.95p | 1,178.83p | 1,185.00p | 416715 |
17/03/2016 | 1,196.00p | 1,233.00p | 1,195.00p | 1,213.00p | 500475 |
16/03/2016 | 1,175.00p | 1,182.00p | 1,160.61p | 1,182.00p | 155330 |
15/03/2016 | 1,167.00p | 1,185.00p | 1,130.00p | 1,168.00p | 180189 |
14/03/2016 | 1,163.00p | 1,166.00p | 1,155.00p | 1,163.00p | 37369 |
11/03/2016 | 1,146.00p | 1,148.00p | 1,129.00p | 1,140.00p | 65654 |
10/03/2016 | 1,141.00p | 1,155.00p | 1,130.00p | 1,137.00p | 72806 |
09/03/2016 | 1,162.00p | 1,162.00p | 1,140.00p | 1,149.00p | 56760 |
08/03/2016 | 1,160.00p | 1,162.00p | 1,146.00p | 1,158.00p | 64590 |
07/03/2016 | 1,179.00p | 1,180.69p | 1,154.00p | 1,167.00p | 91793 |
04/03/2016 | 1,174.00p | 1,188.00p | 1,172.00p | 1,172.00p | 354845 |
03/03/2016 | 1,186.00p | 1,187.00p | 1,166.00p | 1,178.00p | 80250 |
*Close Price adjusted for both dividends and splits