Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/07/2015 | 1,618.00p | 1,635.00p | 1,595.00p | 1,627.00p | 68405 |
16/07/2015 | 1,610.00p | 1,637.00p | 1,601.00p | 1,637.00p | 19607 |
15/07/2015 | 1,620.00p | 1,620.00p | 1,595.00p | 1,609.00p | 37193 |
14/07/2015 | 1,595.00p | 1,623.00p | 1,591.04p | 1,614.00p | 159517 |
13/07/2015 | 1,598.00p | 1,600.00p | 1,586.05p | 1,597.00p | 23343 |
10/07/2015 | 1,629.00p | 1,630.00p | 1,590.00p | 1,592.00p | 54537 |
09/07/2015 | 1,577.00p | 1,600.00p | 1,576.00p | 1,587.00p | 12599 |
08/07/2015 | 1,600.00p | 1,600.00p | 1,575.65p | 1,594.00p | 18655 |
07/07/2015 | 1,575.00p | 1,618.00p | 1,568.00p | 1,572.00p | 41890 |
06/07/2015 | 1,567.00p | 1,603.00p | 1,567.00p | 1,588.00p | 27795 |
03/07/2015 | 1,565.00p | 1,595.00p | 1,565.00p | 1,576.00p | 31895 |
02/07/2015 | 1,520.00p | 1,603.00p | 1,520.00p | 1,577.00p | 37794 |
01/07/2015 | 1,550.00p | 1,565.00p | 1,535.00p | 1,555.00p | 21953 |
30/06/2015 | 1,525.00p | 1,557.90p | 1,520.00p | 1,555.00p | 56585 |
29/06/2015 | 1,580.00p | 1,580.00p | 1,520.08p | 1,538.00p | 30821 |
26/06/2015 | 1,598.00p | 1,598.00p | 1,564.00p | 1,581.00p | 69964 |
25/06/2015 | 1,587.00p | 1,600.00p | 1,561.00p | 1,582.00p | 31447 |
24/06/2015 | 1,620.00p | 1,628.00p | 1,572.00p | 1,590.00p | 62871 |
23/06/2015 | 1,625.00p | 1,625.00p | 1,562.00p | 1,612.00p | 35760 |
22/06/2015 | 1,660.00p | 1,663.00p | 1,608.00p | 1,618.00p | 66841 |
19/06/2015 | 1,685.00p | 1,710.00p | 1,630.00p | 1,630.00p | 2226049 |
18/06/2015 | 1,618.00p | 1,685.00p | 1,600.00p | 1,645.00p | 158041 |
17/06/2015 | 1,658.00p | 1,658.00p | 1,612.00p | 1,628.00p | 137387 |
16/06/2015 | 1,630.00p | 1,696.00p | 1,600.00p | 1,640.00p | 54159 |
15/06/2015 | 1,630.00p | 1,663.00p | 1,630.00p | 1,640.00p | 63198 |
12/06/2015 | 1,671.00p | 1,676.00p | 1,645.00p | 1,666.00p | 417932 |
11/06/2015 | 1,660.00p | 1,709.00p | 1,660.00p | 1,680.00p | 80398 |
10/06/2015 | 1,670.00p | 1,690.00p | 1,645.00p | 1,664.00p | 91509 |
09/06/2015 | 1,658.00p | 1,699.00p | 1,648.00p | 1,699.00p | 72149 |
08/06/2015 | 1,645.00p | 1,700.00p | 1,631.00p | 1,667.00p | 72585 |
05/06/2015 | 1,610.00p | 1,654.00p | 1,583.00p | 1,642.00p | 124447 |
04/06/2015 | 1,600.00p | 1,605.00p | 1,555.00p | 1,605.00p | 85812 |
03/06/2015 | 1,548.00p | 1,600.00p | 1,545.00p | 1,600.00p | 64053 |
02/06/2015 | 1,548.00p | 1,563.00p | 1,509.00p | 1,550.00p | 33787 |
01/06/2015 | 1,462.00p | 1,549.00p | 1,462.00p | 1,542.00p | 26979 |
29/05/2015 | 1,485.00p | 1,549.00p | 1,482.80p | 1,520.00p | 52254 |
28/05/2015 | 1,467.00p | 1,495.00p | 1,463.00p | 1,485.00p | 63151 |
27/05/2015 | 1,475.00p | 1,485.00p | 1,461.00p | 1,464.00p | 91707 |
26/05/2015 | 1,455.00p | 1,485.00p | 1,450.00p | 1,450.00p | 172480 |
22/05/2015 | 1,465.00p | 1,470.00p | 1,452.25p | 1,455.00p | 37853 |
21/05/2015 | 1,467.00p | 1,474.00p | 1,459.00p | 1,470.00p | 19361 |
20/05/2015 | 1,491.00p | 1,499.00p | 1,445.00p | 1,470.00p | 39822 |
19/05/2015 | 1,456.00p | 1,491.00p | 1,436.40p | 1,491.00p | 88657 |
18/05/2015 | 1,444.00p | 1,450.00p | 1,434.40p | 1,450.00p | 16718 |
15/05/2015 | 1,479.00p | 1,479.00p | 1,420.00p | 1,445.00p | 141928 |
14/05/2015 | 1,475.00p | 1,475.00p | 1,445.00p | 1,475.00p | 70425 |
13/05/2015 | 1,430.00p | 1,499.00p | 1,420.00p | 1,479.00p | 147116 |
12/05/2015 | 1,410.00p | 1,470.00p | 1,410.00p | 1,465.00p | 23551 |
11/05/2015 | 1,457.00p | 1,499.00p | 1,440.00p | 1,485.00p | 32038 |
08/05/2015 | 1,450.00p | 1,477.00p | 1,420.00p | 1,460.00p | 83669 |
07/05/2015 | 1,362.00p | 1,450.00p | 1,362.00p | 1,450.00p | 31605 |
06/05/2015 | 1,413.00p | 1,445.00p | 1,400.00p | 1,401.00p | 55879 |
05/05/2015 | 1,418.00p | 1,420.00p | 1,395.00p | 1,415.00p | 23215 |
01/05/2015 | 1,396.00p | 1,404.00p | 1,357.00p | 1,400.00p | 52835 |
30/04/2015 | 1,427.00p | 1,427.00p | 1,375.00p | 1,425.00p | 54642 |
29/04/2015 | 1,421.00p | 1,430.00p | 1,410.00p | 1,425.00p | 30125 |
28/04/2015 | 1,444.00p | 1,444.00p | 1,405.00p | 1,420.00p | 26382 |
27/04/2015 | 1,435.00p | 1,473.00p | 1,420.00p | 1,450.00p | 39721 |
24/04/2015 | 1,430.00p | 1,440.00p | 1,413.00p | 1,432.00p | 33725 |
23/04/2015 | 1,421.00p | 1,464.00p | 1,421.00p | 1,448.00p | 44185 |
22/04/2015 | 1,465.00p | 1,481.00p | 1,425.00p | 1,460.00p | 32234 |
21/04/2015 | 1,460.00p | 1,500.00p | 1,450.00p | 1,465.00p | 379922 |
20/04/2015 | 1,430.00p | 1,460.00p | 1,400.00p | 1,460.00p | 44267 |
17/04/2015 | 1,459.00p | 1,460.00p | 1,255.00p | 1,425.00p | 105391 |
16/04/2015 | 1,455.00p | 1,480.00p | 1,445.00p | 1,460.00p | 64996 |
15/04/2015 | 1,455.00p | 1,474.00p | 1,423.20p | 1,455.00p | 74045 |
14/04/2015 | 1,450.00p | 1,454.00p | 1,420.00p | 1,430.00p | 14566 |
13/04/2015 | 1,430.00p | 1,450.00p | 1,420.00p | 1,442.00p | 24619 |
10/04/2015 | 1,460.00p | 1,470.00p | 1,416.00p | 1,435.00p | 41072 |
09/04/2015 | 1,450.00p | 1,525.00p | 1,426.00p | 1,450.00p | 55740 |
08/04/2015 | 1,456.00p | 1,486.00p | 1,445.00p | 1,457.00p | 21129 |
07/04/2015 | 1,428.00p | 1,495.00p | 1,400.00p | 1,480.00p | 30203 |
02/04/2015 | 1,402.00p | 1,430.00p | 1,395.00p | 1,425.00p | 27701 |
01/04/2015 | 1,390.00p | 1,440.00p | 1,380.00p | 1,410.00p | 66452 |
31/03/2015 | 1,350.00p | 1,390.00p | 1,350.00p | 1,389.00p | 23768 |
30/03/2015 | 1,351.00p | 1,367.68p | 1,350.00p | 1,351.00p | 17820 |
27/03/2015 | 1,350.00p | 1,365.00p | 1,350.00p | 1,353.00p | 10050 |
26/03/2015 | 1,350.00p | 1,359.00p | 1,320.00p | 1,345.00p | 97232 |
25/03/2015 | 1,350.00p | 1,350.15p | 1,350.00p | 1,350.00p | 5758 |
24/03/2015 | 1,350.00p | 1,352.00p | 1,320.00p | 1,350.00p | 49580 |
23/03/2015 | 1,360.00p | 1,379.00p | 1,306.00p | 1,350.00p | 59134 |
20/03/2015 | 1,375.00p | 1,388.00p | 1,352.00p | 1,379.00p | 55808 |
19/03/2015 | 1,332.00p | 1,377.90p | 1,332.00p | 1,375.00p | 67873 |
18/03/2015 | 1,310.00p | 1,390.00p | 1,310.00p | 1,362.00p | 30914 |
17/03/2015 | 1,330.00p | 1,365.00p | 1,330.00p | 1,340.00p | 37190 |
*Close Price adjusted for both dividends and splits