Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/05/2014 | 4,960.00p | 5,080.00p | 4,949.00p | 5,070.00p | 1929315 |
15/05/2014 | 4,941.00p | 4,960.00p | 4,892.00p | 4,960.00p | 1362852 |
14/05/2014 | 4,897.00p | 4,941.00p | 4,874.00p | 4,935.00p | 804554 |
13/05/2014 | 4,839.00p | 4,888.00p | 4,807.00p | 4,888.00p | 914872 |
12/05/2014 | 4,839.00p | 4,845.00p | 4,794.00p | 4,825.00p | 915231 |
09/05/2014 | 4,847.00p | 4,854.00p | 4,799.00p | 4,826.00p | 847052 |
08/05/2014 | 4,860.00p | 4,883.00p | 4,807.00p | 4,849.00p | 1184124 |
07/05/2014 | 4,838.00p | 4,894.00p | 4,817.00p | 4,846.00p | 1445953 |
06/05/2014 | 4,852.00p | 4,860.00p | 4,810.00p | 4,835.00p | 898340 |
02/05/2014 | 4,863.00p | 4,869.00p | 4,810.00p | 4,840.00p | 938331 |
01/05/2014 | 4,775.00p | 4,896.00p | 4,735.00p | 4,883.00p | 933477 |
30/04/2014 | 4,820.00p | 4,868.00p | 4,763.00p | 4,775.00p | 1497348 |
29/04/2014 | 4,846.00p | 4,866.00p | 4,822.00p | 4,845.00p | 974110 |
28/04/2014 | 4,960.00p | 4,971.00p | 4,836.00p | 4,845.00p | 2527164 |
25/04/2014 | 4,924.00p | 4,977.00p | 4,923.25p | 4,958.00p | 720888 |
24/04/2014 | 4,976.00p | 4,977.00p | 4,929.00p | 4,951.00p | 628495 |
23/04/2014 | 4,979.00p | 4,994.00p | 4,934.00p | 4,956.00p | 725312 |
22/04/2014 | 4,925.00p | 4,989.00p | 4,925.00p | 4,955.00p | 1127458 |
17/04/2014 | 4,915.00p | 4,925.00p | 4,865.00p | 4,915.00p | 896233 |
16/04/2014 | 4,930.00p | 4,950.00p | 4,856.00p | 4,915.00p | 1031992 |
15/04/2014 | 4,851.00p | 4,911.00p | 4,833.00p | 4,852.00p | 1958645 |
14/04/2014 | 4,739.00p | 4,914.00p | 4,716.00p | 4,833.00p | 1538942 |
11/04/2014 | 4,749.00p | 4,805.66p | 4,700.00p | 4,734.00p | 1149390 |
10/04/2014 | 4,800.00p | 4,820.00p | 4,744.00p | 4,779.00p | 1002904 |
09/04/2014 | 4,762.00p | 4,794.00p | 4,745.00p | 4,783.00p | 886434 |
08/04/2014 | 4,777.00p | 4,798.00p | 4,697.00p | 4,745.00p | 1635260 |
07/04/2014 | 4,816.00p | 4,845.00p | 4,783.00p | 4,795.00p | 541429 |
04/04/2014 | 4,835.00p | 4,885.75p | 4,813.00p | 4,841.00p | 970533 |
03/04/2014 | 4,858.00p | 4,864.00p | 4,806.00p | 4,818.00p | 1090762 |
02/04/2014 | 4,875.00p | 4,897.00p | 4,813.00p | 4,855.00p | 1336182 |
01/04/2014 | 4,897.00p | 4,926.00p | 4,852.00p | 4,906.00p | 802857 |
31/03/2014 | 4,953.00p | 4,965.00p | 4,873.00p | 4,887.00p | 972339 |
28/03/2014 | 4,883.00p | 4,949.00p | 4,855.00p | 4,930.00p | 905704 |
27/03/2014 | 4,840.00p | 4,865.00p | 4,828.00p | 4,855.00p | 686220 |
26/03/2014 | 4,872.00p | 4,910.19p | 4,850.00p | 4,857.00p | 962306 |
25/03/2014 | 4,830.00p | 4,878.00p | 4,796.00p | 4,875.00p | 889589 |
24/03/2014 | 4,842.00p | 4,842.00p | 4,805.00p | 4,825.00p | 690545 |
21/03/2014 | 4,844.00p | 4,860.00p | 4,809.00p | 4,828.00p | 1780772 |
20/03/2014 | 4,870.00p | 4,895.00p | 4,799.75p | 4,846.00p | 902497 |
19/03/2014 | 4,824.00p | 4,934.00p | 4,816.00p | 4,895.00p | 1245053 |
18/03/2014 | 4,796.00p | 4,832.00p | 4,778.00p | 4,813.00p | 1476863 |
17/03/2014 | 4,854.00p | 4,854.00p | 4,810.00p | 4,817.00p | 1054498 |
14/03/2014 | 4,842.00p | 4,881.00p | 4,829.00p | 4,847.00p | 1295334 |
13/03/2014 | 4,894.00p | 4,897.00p | 4,844.00p | 4,867.00p | 1044324 |
12/03/2014 | 4,928.00p | 4,953.00p | 4,856.00p | 4,877.00p | 864042 |
11/03/2014 | 4,863.00p | 4,971.00p | 4,845.00p | 4,953.00p | 1290938 |
10/03/2014 | 4,809.00p | 4,858.00p | 4,782.00p | 4,840.00p | 776405 |
07/03/2014 | 4,880.00p | 4,916.00p | 4,821.00p | 4,826.00p | 880778 |
06/03/2014 | 4,921.00p | 4,921.00p | 4,855.00p | 4,871.00p | 802496 |
05/03/2014 | 4,951.00p | 4,961.00p | 4,892.00p | 4,896.00p | 795105 |
04/03/2014 | 4,917.00p | 4,981.00p | 4,875.00p | 4,960.00p | 927873 |
03/03/2014 | 4,860.00p | 4,937.00p | 4,850.00p | 4,875.00p | 1014002 |
28/02/2014 | 4,971.00p | 4,979.00p | 4,904.00p | 4,914.00p | 1327826 |
27/02/2014 | 4,984.00p | 5,020.00p | 4,926.00p | 4,959.00p | 1631265 |
26/02/2014 | 5,050.00p | 5,050.00p | 5,005.00p | 5,005.00p | 1120278 |
25/02/2014 | 5,030.00p | 5,112.19p | 5,000.00p | 5,050.00p | 2802737 |
24/02/2014 | 4,975.00p | 5,025.00p | 4,950.00p | 5,025.00p | 1088730 |
21/02/2014 | 4,981.00p | 5,015.00p | 4,946.00p | 4,980.00p | 1183546 |
20/02/2014 | 4,921.00p | 4,983.00p | 4,849.00p | 4,975.00p | 1055961 |
19/02/2014 | 4,881.00p | 4,958.00p | 4,881.00p | 4,950.00p | 1265936 |
18/02/2014 | 4,976.00p | 5,001.25p | 4,936.00p | 4,985.00p | 1271606 |
17/02/2014 | 4,923.00p | 5,015.00p | 4,911.00p | 4,961.00p | 1196811 |
14/02/2014 | 4,883.00p | 4,935.00p | 4,869.00p | 4,922.00p | 868580 |
13/02/2014 | 4,865.00p | 4,900.00p | 4,826.00p | 4,890.00p | 1072081 |
12/02/2014 | 4,800.00p | 4,906.00p | 4,799.00p | 4,855.00p | 2177584 |
11/02/2014 | 4,750.00p | 4,863.10p | 4,748.00p | 4,827.00p | 1343281 |
10/02/2014 | 4,784.00p | 4,821.00p | 4,769.00p | 4,776.00p | 1009511 |
07/02/2014 | 4,836.00p | 4,844.00p | 4,783.00p | 4,783.00p | 1148686 |
06/02/2014 | 4,727.00p | 4,850.00p | 4,657.00p | 4,812.00p | 2027675 |
05/02/2014 | 4,666.00p | 4,675.00p | 4,620.00p | 4,657.00p | 833730 |
04/02/2014 | 4,676.00p | 4,713.00p | 4,619.00p | 4,654.00p | 1678090 |
03/02/2014 | 4,575.00p | 4,713.00p | 4,563.00p | 4,665.00p | 1801432 |
31/01/2014 | 4,559.00p | 4,574.00p | 4,454.00p | 4,563.00p | 1223905 |
30/01/2014 | 4,562.00p | 4,578.00p | 4,470.00p | 4,537.00p | 1006507 |
29/01/2014 | 4,670.00p | 4,693.00p | 4,539.00p | 4,578.00p | 1255337 |
28/01/2014 | 4,667.00p | 4,689.00p | 4,615.00p | 4,637.00p | 825438 |
27/01/2014 | 4,702.00p | 4,735.00p | 4,638.00p | 4,667.00p | 920754 |
24/01/2014 | 4,828.00p | 4,872.00p | 4,684.00p | 4,693.00p | 1554505 |
23/01/2014 | 4,840.00p | 4,891.00p | 3,235.75p | 4,838.00p | 1110400 |
22/01/2014 | 4,771.00p | 4,829.00p | 4,763.00p | 4,825.00p | 973699 |
21/01/2014 | 4,681.00p | 4,799.00p | 4,681.00p | 4,754.00p | 869725 |
20/01/2014 | 4,687.00p | 4,707.00p | 4,664.00p | 4,683.00p | 402729 |
17/01/2014 | 4,661.00p | 4,725.00p | 4,648.00p | 4,677.00p | 986484 |
16/01/2014 | 4,705.00p | 4,705.00p | 4,631.00p | 4,648.00p | 1060903 |
15/01/2014 | 4,739.00p | 4,739.00p | 4,683.00p | 4,691.00p | 793656 |
14/01/2014 | 4,607.00p | 4,726.00p | 4,602.00p | 4,715.00p | 813561 |
13/01/2014 | 4,677.00p | 4,684.00p | 4,600.00p | 4,649.00p | 656116 |
10/01/2014 | 4,678.00p | 4,734.00p | 4,655.00p | 4,678.00p | 764819 |
09/01/2014 | 4,674.00p | 4,712.00p | 4,633.00p | 4,647.00p | 728910 |
08/01/2014 | 4,703.00p | 4,710.00p | 4,657.00p | 4,683.00p | 649255 |
07/01/2014 | 4,748.00p | 4,751.00p | 4,640.00p | 4,710.00p | 853852 |
06/01/2014 | 4,771.00p | 4,800.18p | 4,734.00p | 4,755.00p | 757720 |
03/01/2014 | 4,717.00p | 4,801.00p | 4,717.00p | 4,785.00p | 621983 |
02/01/2014 | 4,801.00p | 4,812.00p | 4,715.00p | 4,717.00p | 639666 |
31/12/2013 | 4,768.00p | 4,808.00p | 4,747.00p | 4,793.00p | 152124 |
30/12/2013 | 4,807.00p | 4,815.00p | 4,758.00p | 4,787.00p | 375421 |
27/12/2013 | 4,809.00p | 4,820.36p | 4,769.00p | 4,789.00p | 635099 |
24/12/2013 | 4,742.00p | 4,840.00p | 4,693.00p | 4,802.00p | 178541 |
23/12/2013 | 4,677.00p | 4,745.00p | 4,668.00p | 4,741.00p | 437635 |
20/12/2013 | 4,690.00p | 4,719.25p | 4,655.00p | 4,668.00p | 1400266 |
19/12/2013 | 4,698.00p | 4,749.00p | 4,654.00p | 4,665.00p | 1128304 |
18/12/2013 | 4,591.00p | 4,669.00p | 4,559.00p | 4,651.00p | 1215558 |
17/12/2013 | 4,604.00p | 4,624.00p | 4,559.00p | 4,559.00p | 1042232 |
16/12/2013 | 4,576.00p | 4,641.00p | 4,566.00p | 4,624.00p | 887536 |
13/12/2013 | 4,601.00p | 4,617.00p | 4,531.00p | 4,576.00p | 801477 |
12/12/2013 | 4,650.00p | 4,674.00p | 4,588.00p | 4,602.00p | 1384693 |
11/12/2013 | 4,715.00p | 4,732.00p | 4,669.00p | 4,669.00p | 893418 |
10/12/2013 | 4,778.00p | 4,790.41p | 4,714.00p | 4,714.00p | 1091837 |
09/12/2013 | 4,782.00p | 4,797.00p | 4,751.00p | 4,781.00p | 820369 |
06/12/2013 | 4,780.00p | 4,835.00p | 4,747.75p | 4,772.00p | 1307932 |
05/12/2013 | 4,780.00p | 4,850.00p | 4,778.00p | 4,835.00p | 1000484 |
04/12/2013 | 4,755.00p | 4,827.00p | 4,710.00p | 4,816.00p | 1704326 |
03/12/2013 | 4,887.00p | 4,887.00p | 4,848.66p | 4,865.00p | 1285112 |
02/12/2013 | 4,907.00p | 4,913.00p | 4,830.00p | 4,880.00p | 1013995 |
29/11/2013 | 4,900.00p | 4,929.00p | 4,890.00p | 4,909.00p | 705967 |
28/11/2013 | 4,884.00p | 4,908.00p | 4,868.00p | 4,908.00p | 431568 |
27/11/2013 | 4,871.00p | 4,896.00p | 4,856.00p | 4,883.00p | 789926 |
26/11/2013 | 4,916.00p | 4,940.00p | 4,880.00p | 4,881.00p | 800677 |
25/11/2013 | 4,875.00p | 4,945.75p | 4,847.00p | 4,939.00p | 764766 |
22/11/2013 | 4,871.00p | 4,915.00p | 4,841.00p | 4,847.00p | 761863 |
21/11/2013 | 4,849.00p | 4,871.50p | 4,822.25p | 4,846.00p | 961730 |
20/11/2013 | 4,843.00p | 4,888.00p | 4,833.00p | 4,852.00p | 922462 |
19/11/2013 | 4,845.00p | 4,863.00p | 4,834.00p | 4,853.00p | 867892 |
18/11/2013 | 4,808.00p | 4,862.28p | 4,765.00p | 4,855.00p | 1237936 |
15/11/2013 | 4,788.00p | 4,822.00p | 4,772.50p | 4,818.00p | 1031107 |
14/11/2013 | 4,795.00p | 4,820.00p | 4,748.00p | 4,773.00p | 1209030 |
13/11/2013 | 4,826.00p | 4,838.00p | 4,726.25p | 4,748.00p | 1235014 |
12/11/2013 | 4,851.00p | 4,851.00p | 4,802.00p | 4,836.00p | 853176 |
11/11/2013 | 4,830.00p | 4,863.00p | 4,812.00p | 4,839.00p | 490840 |
08/11/2013 | 4,776.00p | 4,840.00p | 4,741.18p | 4,815.00p | 825235 |
07/11/2013 | 4,826.00p | 4,863.00p | 4,786.00p | 4,800.00p | 647206 |
06/11/2013 | 4,821.00p | 4,830.00p | 4,784.00p | 4,797.00p | 758097 |
05/11/2013 | 4,781.00p | 4,814.00p | 4,747.00p | 4,813.00p | 741267 |
04/11/2013 | 4,803.00p | 4,835.00p | 4,751.00p | 4,771.00p | 827164 |
01/11/2013 | 4,833.00p | 4,856.00p | 4,762.00p | 4,780.00p | 849588 |
31/10/2013 | 4,756.00p | 4,862.00p | 4,754.00p | 4,848.00p | 1237658 |
30/10/2013 | 4,860.00p | 4,872.00p | 4,779.00p | 4,789.00p | 828726 |
29/10/2013 | 4,845.00p | 4,878.00p | 4,831.00p | 4,857.00p | 1162415 |
28/10/2013 | 4,799.00p | 4,844.00p | 4,781.00p | 4,833.00p | 1064628 |
25/10/2013 | 4,782.00p | 4,807.00p | 4,771.00p | 4,780.00p | 1161740 |
24/10/2013 | 4,751.00p | 4,812.00p | 4,731.00p | 4,805.00p | 1422793 |
23/10/2013 | 4,766.00p | 4,794.00p | 4,716.00p | 4,732.00p | 1224078 |
22/10/2013 | 4,675.00p | 4,800.00p | 4,500.00p | 4,734.00p | 2615185 |
21/10/2013 | 4,540.00p | 4,548.00p | 4,459.00p | 4,500.00p | 1306931 |
18/10/2013 | 4,440.00p | 4,514.00p | 4,356.00p | 4,502.00p | 1572091 |
17/10/2013 | 4,298.00p | 4,364.00p | 4,261.00p | 4,356.00p | 1126632 |
16/10/2013 | 4,350.00p | 4,350.00p | 4,261.00p | 4,309.00p | 1340658 |
15/10/2013 | 4,360.00p | 4,381.50p | 4,343.00p | 4,364.00p | 821967 |
14/10/2013 | 4,349.00p | 4,383.00p | 4,334.00p | 4,344.00p | 866958 |
11/10/2013 | 4,319.00p | 4,356.00p | 4,283.00p | 4,349.00p | 819688 |
10/10/2013 | 4,279.00p | 4,324.00p | 4,255.00p | 4,300.00p | 1044394 |
09/10/2013 | 4,257.00p | 4,283.00p | 4,225.00p | 4,270.00p | 1368566 |
08/10/2013 | 4,362.00p | 4,370.00p | 4,263.00p | 4,269.00p | 1102212 |
07/10/2013 | 4,353.00p | 4,370.00p | 4,324.00p | 4,370.00p | 665896 |
04/10/2013 | 4,387.00p | 4,390.00p | 4,344.00p | 4,353.00p | 1055259 |
03/10/2013 | 4,399.00p | 4,441.00p | 4,377.00p | 4,390.00p | 837593 |
02/10/2013 | 4,434.00p | 4,441.00p | 4,376.00p | 4,404.00p | 859606 |
01/10/2013 | 4,490.00p | 4,490.00p | 4,382.00p | 4,463.00p | 1310421 |
30/09/2013 | 4,489.00p | 4,523.00p | 4,472.00p | 4,520.00p | 1100963 |
27/09/2013 | 4,557.00p | 4,557.00p | 4,480.00p | 4,518.00p | 1234986 |
26/09/2013 | 4,530.00p | 4,559.00p | 4,495.00p | 4,545.00p | 668829 |
25/09/2013 | 4,545.00p | 4,555.00p | 4,487.00p | 4,527.00p | 841798 |
24/09/2013 | 4,550.00p | 4,570.00p | 4,540.00p | 4,546.00p | 631336 |
23/09/2013 | 4,599.00p | 4,615.00p | 4,537.00p | 4,549.00p | 746318 |
20/09/2013 | 4,565.00p | 4,619.00p | 4,546.00p | 4,600.00p | 1582412 |
19/09/2013 | 4,580.00p | 4,604.00p | 4,533.00p | 4,576.00p | 1010212 |
18/09/2013 | 4,558.00p | 4,575.00p | 4,509.00p | 4,532.00p | 754925 |
17/09/2013 | 4,558.00p | 4,600.00p | 4,536.00p | 4,550.00p | 1159639 |
16/09/2013 | 4,600.00p | 4,603.00p | 4,531.00p | 4,548.00p | 716171 |
13/09/2013 | 4,459.00p | 4,586.00p | 4,452.00p | 4,554.00p | 1218807 |
12/09/2013 | 4,424.00p | 4,478.00p | 4,391.00p | 4,452.00p | 893174 |
11/09/2013 | 4,459.00p | 4,459.00p | 4,386.00p | 4,428.00p | 791321 |
10/09/2013 | 4,389.00p | 4,482.00p | 4,364.00p | 4,445.00p | 1305958 |
09/09/2013 | 4,376.00p | 4,388.00p | 4,323.00p | 4,364.00p | 805970 |
06/09/2013 | 4,379.00p | 4,403.00p | 4,342.00p | 4,379.00p | 683086 |
05/09/2013 | 4,382.00p | 4,418.00p | 4,350.00p | 4,373.00p | 696410 |
04/09/2013 | 4,429.00p | 4,439.00p | 4,358.00p | 4,383.00p | 708606 |
03/09/2013 | 4,444.00p | 4,470.00p | 4,419.00p | 4,426.00p | 903184 |
02/09/2013 | 4,403.00p | 4,439.00p | 4,385.00p | 4,423.00p | 613212 |
30/08/2013 | 4,436.00p | 4,481.00p | 4,373.00p | 4,385.00p | 1130151 |
29/08/2013 | 4,407.00p | 4,441.00p | 4,346.00p | 4,431.00p | 1045146 |
28/08/2013 | 4,452.00p | 4,468.00p | 4,390.00p | 4,407.00p | 844555 |
27/08/2013 | 4,507.00p | 4,526.00p | 4,457.00p | 4,468.00p | 888113 |
23/08/2013 | 4,508.00p | 4,536.00p | 4,454.00p | 4,499.00p | 800681 |
22/08/2013 | 4,498.00p | 4,540.00p | 4,481.00p | 4,519.00p | 1059521 |
21/08/2013 | 4,498.00p | 4,514.00p | 4,472.00p | 4,495.00p | 832516 |
20/08/2013 | 4,468.00p | 4,504.00p | 4,450.00p | 4,499.00p | 725086 |
19/08/2013 | 4,467.00p | 4,515.00p | 4,459.00p | 4,491.00p | 725460 |
16/08/2013 | 4,479.00p | 4,489.00p | 4,425.00p | 4,460.00p | 1096557 |
15/08/2013 | 4,548.00p | 4,559.00p | 4,448.00p | 4,489.00p | 1066588 |
14/08/2013 | 4,556.00p | 4,591.00p | 4,539.00p | 4,539.00p | 661765 |
13/08/2013 | 4,547.00p | 4,578.00p | 4,510.00p | 4,547.00p | 928923 |
12/08/2013 | 4,590.00p | 4,590.00p | 4,535.00p | 4,546.00p | 648059 |
09/08/2013 | 4,616.00p | 4,616.00p | 4,556.00p | 4,591.00p | 813455 |
08/08/2013 | 4,610.00p | 4,635.00p | 4,589.00p | 4,600.00p | 847976 |
07/08/2013 | 4,668.00p | 4,720.00p | 4,590.00p | 4,590.00p | 1774012 |
06/08/2013 | 4,674.00p | 4,727.00p | 4,660.00p | 4,720.00p | 811462 |
05/08/2013 | 4,637.00p | 4,708.00p | 4,635.00p | 4,666.00p | 711157 |
02/08/2013 | 4,726.00p | 4,728.00p | 4,615.00p | 4,635.00p | 1060043 |
01/08/2013 | 4,711.00p | 4,723.00p | 4,672.00p | 4,717.00p | 816399 |
*Close Price adjusted for both dividends and splits