Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/04/2016 | 1,160.00p | 1,168.00p | 1,155.00p | 1,168.00p | 1743058 |
05/04/2016 | 1,151.00p | 1,159.00p | 1,144.00p | 1,158.00p | 2252688 |
04/04/2016 | 1,166.00p | 1,180.29p | 1,160.00p | 1,167.00p | 2174185 |
01/04/2016 | 1,138.00p | 1,166.00p | 1,135.70p | 1,166.00p | 2295765 |
31/03/2016 | 1,148.00p | 1,170.71p | 1,141.00p | 1,148.00p | 1985538 |
30/03/2016 | 1,140.00p | 1,151.00p | 1,138.88p | 1,149.00p | 1487194 |
29/03/2016 | 1,120.00p | 1,131.00p | 1,114.00p | 1,130.00p | 2042970 |
24/03/2016 | 1,122.00p | 1,130.00p | 1,119.00p | 1,119.00p | 1199292 |
23/03/2016 | 1,121.00p | 1,133.00p | 1,118.00p | 1,129.00p | 1965681 |
22/03/2016 | 1,112.00p | 1,127.00p | 1,101.00p | 1,127.00p | 1808053 |
21/03/2016 | 1,113.00p | 1,125.00p | 1,112.00p | 1,115.00p | 1160078 |
18/03/2016 | 1,111.00p | 1,122.00p | 1,108.00p | 1,120.00p | 3079582 |
17/03/2016 | 1,123.00p | 1,125.00p | 1,108.00p | 1,113.00p | 1988587 |
16/03/2016 | 1,121.00p | 1,126.00p | 1,114.26p | 1,123.00p | 1356049 |
15/03/2016 | 1,122.00p | 1,127.00p | 1,120.00p | 1,122.00p | 1653981 |
14/03/2016 | 1,129.00p | 1,136.00p | 1,126.00p | 1,126.00p | 1906830 |
11/03/2016 | 1,122.00p | 1,127.00p | 1,114.00p | 1,121.00p | 1876214 |
10/03/2016 | 1,134.00p | 1,136.00p | 1,108.00p | 1,108.00p | 3070378 |
09/03/2016 | 1,144.00p | 1,146.00p | 1,129.36p | 1,130.00p | 2459952 |
08/03/2016 | 1,140.00p | 1,151.00p | 1,131.00p | 1,142.00p | 1779036 |
07/03/2016 | 1,145.00p | 1,150.00p | 1,134.00p | 1,138.00p | 2386640 |
04/03/2016 | 1,147.00p | 1,154.00p | 1,139.00p | 1,149.00p | 2629100 |
03/03/2016 | 1,173.00p | 1,176.00p | 1,142.00p | 1,145.00p | 1694013 |
02/03/2016 | 1,185.00p | 1,190.00p | 1,163.15p | 1,173.00p | 2269420 |
01/03/2016 | 1,174.00p | 1,186.10p | 1,166.00p | 1,178.00p | 2351126 |
29/02/2016 | 1,171.00p | 1,175.00p | 1,163.00p | 1,173.00p | 1933116 |
26/02/2016 | 1,190.00p | 1,190.00p | 1,169.30p | 1,177.00p | 1635155 |
25/02/2016 | 1,156.00p | 1,178.00p | 1,156.00p | 1,177.00p | 1910646 |
24/02/2016 | 1,151.00p | 1,156.00p | 1,138.00p | 1,146.00p | 1496278 |
23/02/2016 | 1,153.00p | 1,162.00p | 1,150.00p | 1,152.00p | 1383233 |
22/02/2016 | 1,160.00p | 1,170.00p | 1,157.00p | 1,161.00p | 924882 |
19/02/2016 | 1,154.00p | 1,159.30p | 1,147.00p | 1,153.00p | 2369895 |
18/02/2016 | 1,143.00p | 1,154.00p | 1,138.00p | 1,152.00p | 2330507 |
17/02/2016 | 1,117.00p | 1,153.00p | 1,115.00p | 1,143.00p | 3034673 |
16/02/2016 | 1,101.00p | 1,112.00p | 1,092.00p | 1,112.00p | 2403620 |
15/02/2016 | 1,084.00p | 1,100.00p | 1,080.00p | 1,095.00p | 2122486 |
12/02/2016 | 1,059.00p | 1,066.00p | 1,052.00p | 1,065.00p | 2044730 |
11/02/2016 | 1,066.00p | 1,070.00p | 1,049.00p | 1,051.00p | 3699435 |
10/02/2016 | 1,075.00p | 1,093.00p | 1,071.00p | 1,081.00p | 2795166 |
09/02/2016 | 1,059.00p | 1,070.00p | 1,040.36p | 1,067.00p | 3074237 |
08/02/2016 | 1,091.00p | 1,099.00p | 1,054.00p | 1,056.00p | 2714389 |
05/02/2016 | 1,102.00p | 1,111.00p | 1,091.00p | 1,093.00p | 3040394 |
04/02/2016 | 1,100.00p | 1,145.00p | 1,085.00p | 1,101.00p | 3931299 |
03/02/2016 | 1,137.00p | 1,145.00p | 1,114.00p | 1,116.00p | 2546176 |
02/02/2016 | 1,156.00p | 1,163.00p | 1,130.00p | 1,137.00p | 2156117 |
01/02/2016 | 1,164.00p | 1,167.00p | 1,123.00p | 1,153.00p | 4728475 |
29/01/2016 | 1,147.00p | 1,162.00p | 1,134.00p | 1,162.00p | 2783723 |
28/01/2016 | 1,154.00p | 1,157.00p | 1,123.00p | 1,134.00p | 2306769 |
27/01/2016 | 1,143.00p | 1,163.00p | 1,141.00p | 1,163.00p | 2312559 |
26/01/2016 | 1,120.00p | 1,146.00p | 1,117.03p | 1,142.00p | 1823360 |
25/01/2016 | 1,131.00p | 1,136.00p | 1,120.00p | 1,131.00p | 1823023 |
22/01/2016 | 1,127.00p | 1,130.00p | 1,115.00p | 1,125.00p | 2856082 |
21/01/2016 | 1,085.00p | 1,104.00p | 1,082.00p | 1,104.00p | 2958996 |
20/01/2016 | 1,089.00p | 1,095.00p | 1,068.00p | 1,082.00p | 2504593 |
19/01/2016 | 1,111.00p | 1,118.00p | 1,102.00p | 1,107.00p | 2074414 |
18/01/2016 | 1,100.00p | 1,116.00p | 1,097.00p | 1,103.00p | 1361367 |
15/01/2016 | 1,126.00p | 1,134.00p | 1,098.00p | 1,103.00p | 2642687 |
14/01/2016 | 1,135.00p | 1,137.00p | 1,114.00p | 1,126.00p | 2715438 |
13/01/2016 | 1,170.00p | 1,174.00p | 1,145.00p | 1,150.00p | 3200448 |
12/01/2016 | 1,145.00p | 1,177.00p | 1,136.00p | 1,160.00p | 2479558 |
11/01/2016 | 1,148.00p | 1,151.23p | 1,133.00p | 1,138.00p | 1803359 |
08/01/2016 | 1,163.00p | 1,172.00p | 1,154.00p | 1,155.00p | 1749019 |
07/01/2016 | 1,155.00p | 1,170.00p | 1,147.00p | 1,167.00p | 2797101 |
06/01/2016 | 1,176.00p | 1,188.00p | 1,159.00p | 1,176.00p | 2085731 |
05/01/2016 | 1,185.00p | 1,187.00p | 1,163.65p | 1,179.00p | 2031186 |
04/01/2016 | 1,189.00p | 1,195.80p | 1,162.00p | 1,169.00p | 2971021 |
31/12/2015 | 1,197.00p | 1,217.00p | 1,197.00p | 1,208.00p | 428873 |
30/12/2015 | 1,203.00p | 1,215.36p | 1,200.00p | 1,212.00p | 1895192 |
29/12/2015 | 1,181.00p | 1,209.00p | 1,181.00p | 1,209.00p | 2268617 |
24/12/2015 | 1,175.00p | 1,175.00p | 1,164.00p | 1,173.00p | 372687 |
23/12/2015 | 1,159.00p | 1,172.00p | 1,155.00p | 1,171.00p | 1507890 |
22/12/2015 | 1,148.00p | 1,158.30p | 1,146.00p | 1,153.00p | 1809359 |
21/12/2015 | 1,170.00p | 1,170.00p | 1,140.00p | 1,143.00p | 4327839 |
18/12/2015 | 1,113.00p | 1,188.00p | 1,106.00p | 1,172.00p | 6998354 |
17/12/2015 | 1,104.00p | 1,139.00p | 1,102.00p | 1,120.00p | 2983701 |
16/12/2015 | 1,085.00p | 1,096.00p | 1,084.00p | 1,086.00p | 1968480 |
15/12/2015 | 1,070.00p | 1,088.00p | 1,066.00p | 1,086.00p | 2038865 |
14/12/2015 | 1,077.00p | 1,081.00p | 1,058.00p | 1,060.00p | 2022912 |
11/12/2015 | 1,088.00p | 1,090.00p | 1,073.00p | 1,073.00p | 2055669 |
10/12/2015 | 1,089.00p | 1,092.00p | 1,080.00p | 1,088.00p | 1932549 |
09/12/2015 | 1,105.00p | 1,107.98p | 1,091.00p | 1,091.00p | 1540115 |
08/12/2015 | 1,118.00p | 1,129.00p | 1,105.00p | 1,105.00p | 2004296 |
07/12/2015 | 1,119.00p | 1,130.00p | 1,111.00p | 1,116.00p | 995741 |
04/12/2015 | 1,112.00p | 1,114.00p | 1,099.00p | 1,113.00p | 2101130 |
03/12/2015 | 1,139.00p | 1,161.00p | 1,117.00p | 1,117.00p | 3758798 |
02/12/2015 | 1,130.00p | 1,148.00p | 1,130.00p | 1,145.00p | 2035075 |
01/12/2015 | 1,138.00p | 1,150.00p | 1,126.00p | 1,127.00p | 3404683 |
30/11/2015 | 1,120.00p | 1,127.00p | 1,114.00p | 1,125.00p | 2047370 |
27/11/2015 | 1,132.00p | 1,132.00p | 1,121.00p | 1,121.00p | 1519237 |
26/11/2015 | 1,122.00p | 1,133.00p | 1,112.00p | 1,133.00p | 1210751 |
25/11/2015 | 1,113.00p | 1,126.46p | 1,109.00p | 1,117.00p | 1339599 |
24/11/2015 | 1,111.00p | 1,112.00p | 1,092.00p | 1,107.00p | 1308732 |
23/11/2015 | 1,109.00p | 1,120.00p | 1,107.00p | 1,116.00p | 1271533 |
20/11/2015 | 1,127.00p | 1,128.00p | 1,110.00p | 1,117.00p | 2118269 |
19/11/2015 | 1,116.00p | 1,139.00p | 1,111.00p | 1,125.00p | 3261894 |
18/11/2015 | 1,097.00p | 1,112.36p | 1,093.03p | 1,109.00p | 1920294 |
17/11/2015 | 1,079.00p | 1,104.00p | 1,079.00p | 1,101.00p | 2236303 |
16/11/2015 | 1,068.00p | 1,072.00p | 1,064.00p | 1,070.00p | 1821097 |
13/11/2015 | 1,077.00p | 1,078.56p | 1,067.00p | 1,073.00p | 2580493 |
12/11/2015 | 1,096.00p | 1,100.00p | 1,080.00p | 1,080.00p | 2012098 |
11/11/2015 | 1,093.00p | 1,103.00p | 1,089.00p | 1,095.00p | 2724967 |
10/11/2015 | 1,098.00p | 1,100.34p | 1,084.00p | 1,089.00p | 1766961 |
09/11/2015 | 1,115.00p | 1,115.00p | 1,088.38p | 1,092.00p | 2325058 |
06/11/2015 | 1,107.00p | 1,123.00p | 1,102.00p | 1,112.00p | 2115341 |
05/11/2015 | 1,108.00p | 1,123.00p | 1,099.03p | 1,102.00p | 1607691 |
04/11/2015 | 1,110.00p | 1,125.00p | 1,102.00p | 1,104.00p | 2182488 |
03/11/2015 | 1,107.00p | 1,109.00p | 1,099.99p | 1,102.00p | 1435028 |
02/11/2015 | 1,101.00p | 1,112.00p | 1,098.00p | 1,105.00p | 2425610 |
30/10/2015 | 1,101.00p | 1,110.33p | 1,093.00p | 1,110.00p | 3971999 |
29/10/2015 | 1,115.00p | 1,115.00p | 1,072.00p | 1,096.00p | 8338276 |
28/10/2015 | 1,142.00p | 1,152.00p | 1,133.00p | 1,150.00p | 2199335 |
27/10/2015 | 1,152.00p | 1,154.00p | 1,140.00p | 1,140.00p | 1898766 |
26/10/2015 | 1,149.00p | 1,155.00p | 1,145.00p | 1,155.00p | 1669522 |
23/10/2015 | 1,144.00p | 1,152.00p | 1,136.00p | 1,147.00p | 2427207 |
22/10/2015 | 1,142.00p | 1,142.00p | 1,125.00p | 1,136.00p | 2152145 |
21/10/2015 | 1,146.00p | 1,154.00p | 1,136.00p | 1,138.00p | 1437299 |
20/10/2015 | 1,156.00p | 1,160.00p | 1,144.00p | 1,146.00p | 1705192 |
19/10/2015 | 1,144.00p | 1,158.00p | 1,141.00p | 1,151.00p | 887981 |
16/10/2015 | 1,140.00p | 1,151.00p | 1,136.89p | 1,147.00p | 1535016 |
15/10/2015 | 1,128.00p | 1,137.00p | 1,122.00p | 1,133.00p | 1862480 |
14/10/2015 | 1,124.00p | 1,132.00p | 1,114.00p | 1,122.00p | 2703997 |
13/10/2015 | 1,124.00p | 1,134.00p | 1,110.00p | 1,130.00p | 2361743 |
12/10/2015 | 1,124.00p | 1,126.00p | 1,113.00p | 1,123.00p | 1704589 |
09/10/2015 | 1,137.00p | 1,137.00p | 1,123.36p | 1,126.00p | 1647129 |
08/10/2015 | 1,117.00p | 1,130.00p | 1,100.00p | 1,128.00p | 2773417 |
07/10/2015 | 1,160.00p | 1,161.00p | 1,116.78p | 1,120.00p | 3148157 |
06/10/2015 | 1,175.00p | 1,175.00p | 1,160.00p | 1,161.00p | 1649547 |
05/10/2015 | 1,162.00p | 1,174.00p | 1,156.00p | 1,169.00p | 1587469 |
02/10/2015 | 1,151.00p | 1,166.00p | 1,122.00p | 1,142.00p | 3593230 |
01/10/2015 | 1,162.00p | 1,172.00p | 1,143.00p | 1,147.00p | 2138734 |
30/09/2015 | 1,139.00p | 1,155.00p | 1,134.00p | 1,153.00p | 2724084 |
29/09/2015 | 1,132.00p | 1,134.00p | 1,116.00p | 1,122.00p | 2402114 |
28/09/2015 | 1,173.00p | 1,174.00p | 1,142.00p | 1,143.00p | 2078912 |
25/09/2015 | 1,175.00p | 1,191.00p | 1,171.00p | 1,175.00p | 2492058 |
24/09/2015 | 1,172.00p | 1,180.00p | 1,154.00p | 1,159.00p | 1983512 |
23/09/2015 | 1,156.00p | 1,179.00p | 1,155.00p | 1,171.00p | 2440099 |
22/09/2015 | 1,171.00p | 1,179.00p | 1,154.99p | 1,156.00p | 5136104 |
21/09/2015 | 1,144.00p | 1,170.00p | 1,142.00p | 1,165.00p | 2515648 |
18/09/2015 | 1,160.00p | 1,160.00p | 1,139.00p | 1,144.00p | 4095027 |
17/09/2015 | 1,166.00p | 1,173.80p | 1,157.00p | 1,159.00p | 1467383 |
16/09/2015 | 1,162.00p | 1,169.00p | 1,158.70p | 1,163.00p | 1783377 |
15/09/2015 | 1,151.00p | 1,162.00p | 1,006.20p | 1,155.00p | 1699231 |
14/09/2015 | 1,168.00p | 1,178.00p | 1,149.00p | 1,149.00p | 1618724 |
11/09/2015 | 1,171.00p | 1,173.70p | 1,155.00p | 1,161.00p | 2275937 |
10/09/2015 | 1,172.00p | 1,181.00p | 1,164.00p | 1,171.00p | 2010756 |
09/09/2015 | 1,190.00p | 1,195.00p | 1,178.00p | 1,181.00p | 1917926 |
08/09/2015 | 1,160.00p | 1,183.00p | 1,160.00p | 1,165.00p | 1731208 |
07/09/2015 | 1,158.00p | 1,163.00p | 1,148.00p | 1,157.00p | 1166677 |
04/09/2015 | 1,164.00p | 1,164.00p | 1,146.00p | 1,150.00p | 2371839 |
03/09/2015 | 1,150.00p | 1,170.00p | 1,146.00p | 1,166.00p | 2214242 |
02/09/2015 | 1,134.00p | 1,156.35p | 1,132.00p | 1,136.00p | 2738104 |
01/09/2015 | 1,184.00p | 1,185.00p | 1,126.00p | 1,130.00p | 3475220 |
28/08/2015 | 1,137.00p | 1,163.35p | 1,129.00p | 1,163.00p | 3676999 |
27/08/2015 | 1,112.00p | 1,138.00p | 1,108.00p | 1,134.00p | 3639981 |
26/08/2015 | 1,095.00p | 1,111.00p | 1,085.00p | 1,088.00p | 3257334 |
25/08/2015 | 1,079.00p | 1,116.00p | 1,079.00p | 1,113.00p | 4039190 |
24/08/2015 | 1,102.00p | 1,105.00p | 1,046.00p | 1,071.00p | 4842961 |
21/08/2015 | 1,144.00p | 1,153.00p | 1,122.00p | 1,122.00p | 3241775 |
20/08/2015 | 1,158.00p | 1,176.62p | 1,147.00p | 1,158.00p | 3012707 |
19/08/2015 | 1,199.00p | 1,200.00p | 1,167.00p | 1,168.00p | 2797410 |
18/08/2015 | 1,193.00p | 1,202.00p | 1,184.00p | 1,199.00p | 2642021 |
17/08/2015 | 1,185.00p | 1,193.00p | 1,171.00p | 1,191.00p | 1597112 |
14/08/2015 | 1,183.00p | 1,183.00p | 1,172.35p | 1,179.00p | 1777496 |
13/08/2015 | 1,185.00p | 1,192.00p | 1,176.00p | 1,181.00p | 2176912 |
12/08/2015 | 1,169.00p | 1,173.00p | 1,158.00p | 1,170.00p | 3463521 |
11/08/2015 | 1,189.00p | 1,189.30p | 1,176.00p | 1,178.00p | 2092044 |
10/08/2015 | 1,187.00p | 1,190.00p | 1,176.00p | 1,190.00p | 1818380 |
07/08/2015 | 1,193.00p | 1,195.00p | 1,179.00p | 1,181.00p | 2411056 |
06/08/2015 | 1,196.00p | 1,206.27p | 1,193.00p | 1,194.00p | 1595919 |
05/08/2015 | 1,192.00p | 1,203.00p | 1,191.00p | 1,203.00p | 4034305 |
04/08/2015 | 1,188.00p | 1,194.00p | 1,182.00p | 1,194.00p | 2321459 |
03/08/2015 | 1,185.00p | 1,192.00p | 1,176.00p | 1,188.00p | 4417364 |
31/07/2015 | 1,175.00p | 1,193.00p | 1,171.00p | 1,189.00p | 3883510 |
30/07/2015 | 1,156.00p | 1,167.00p | 1,147.00p | 1,167.00p | 3805300 |
29/07/2015 | 1,127.00p | 1,135.00p | 1,121.00p | 1,135.00p | 2058334 |
28/07/2015 | 1,128.00p | 1,132.00p | 1,117.00p | 1,124.00p | 1825765 |
27/07/2015 | 1,136.00p | 1,138.00p | 1,120.00p | 1,122.00p | 2483889 |
24/07/2015 | 1,136.00p | 1,157.00p | 1,136.00p | 1,141.00p | 1808070 |
23/07/2015 | 1,160.00p | 1,160.00p | 1,140.00p | 1,141.00p | 1435784 |
22/07/2015 | 1,146.00p | 1,154.00p | 1,144.00p | 1,151.00p | 1906034 |
21/07/2015 | 1,154.00p | 1,157.00p | 1,149.00p | 1,154.00p | 2021807 |
20/07/2015 | 1,149.00p | 1,160.00p | 1,149.00p | 1,156.00p | 1549044 |
17/07/2015 | 1,148.00p | 1,150.00p | 1,141.00p | 1,150.00p | 1515591 |
16/07/2015 | 1,146.00p | 1,148.00p | 1,139.00p | 1,146.00p | 1383138 |
15/07/2015 | 1,145.00p | 1,147.00p | 1,137.00p | 1,142.00p | 1119542 |
14/07/2015 | 1,137.00p | 1,143.13p | 1,135.00p | 1,143.00p | 1271557 |
13/07/2015 | 1,136.00p | 1,141.00p | 1,133.00p | 1,137.00p | 1570868 |
10/07/2015 | 1,123.00p | 1,129.00p | 1,116.00p | 1,124.00p | 2526407 |
09/07/2015 | 1,096.00p | 1,117.00p | 1,090.00p | 1,114.00p | 4646807 |
08/07/2015 | 1,071.00p | 1,090.11p | 1,071.00p | 1,086.00p | 2801719 |
07/07/2015 | 1,085.00p | 1,085.00p | 1,068.00p | 1,068.00p | 2461280 |
06/07/2015 | 1,076.00p | 1,087.00p | 1,071.24p | 1,082.00p | 1677724 |
03/07/2015 | 1,085.00p | 1,094.00p | 1,084.00p | 1,084.00p | 1180026 |
02/07/2015 | 1,093.00p | 1,094.00p | 1,080.94p | 1,090.00p | 3540489 |
01/07/2015 | 1,078.00p | 1,104.00p | 1,078.00p | 1,095.00p | 2742739 |
30/06/2015 | 1,079.00p | 1,086.00p | 1,074.00p | 1,074.00p | 3205150 |
29/06/2015 | 1,071.00p | 1,092.00p | 1,064.00p | 1,084.00p | 3386357 |
26/06/2015 | 1,105.00p | 1,108.00p | 1,098.00p | 1,099.00p | 2478949 |
25/06/2015 | 1,110.00p | 1,120.00p | 1,107.00p | 1,107.00p | 3365410 |
24/06/2015 | 1,108.00p | 1,115.00p | 1,100.00p | 1,115.00p | 4595686 |
*Close Price adjusted for both dividends and splits