Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/04/2016 | 2,070.00p | 2,082.00p | 2,062.00p | 2,067.00p | 364354 |
22/04/2016 | 2,069.00p | 2,082.00p | 2,062.20p | 2,069.00p | 607218 |
21/04/2016 | 2,082.00p | 2,086.00p | 2,056.00p | 2,078.00p | 526940 |
20/04/2016 | 2,085.00p | 2,091.00p | 2,071.00p | 2,080.00p | 511663 |
19/04/2016 | 2,056.00p | 2,095.00p | 2,054.00p | 2,094.00p | 562728 |
18/04/2016 | 2,049.00p | 2,069.00p | 2,046.00p | 2,056.00p | 283601 |
15/04/2016 | 2,089.00p | 2,089.00p | 2,055.00p | 2,062.00p | 604891 |
14/04/2016 | 2,083.00p | 2,094.00p | 2,078.00p | 2,087.00p | 571668 |
13/04/2016 | 2,071.00p | 2,083.00p | 2,060.00p | 2,077.00p | 512136 |
12/04/2016 | 2,041.00p | 2,050.00p | 2,024.00p | 2,047.00p | 384485 |
11/04/2016 | 2,047.00p | 2,054.00p | 2,036.00p | 2,043.00p | 384778 |
08/04/2016 | 2,049.00p | 2,069.00p | 2,040.00p | 2,051.00p | 494851 |
07/04/2016 | 2,049.00p | 2,058.00p | 2,036.00p | 2,042.00p | 375528 |
06/04/2016 | 2,023.00p | 2,049.00p | 2,019.00p | 2,049.00p | 477642 |
05/04/2016 | 2,002.00p | 2,031.00p | 2,001.00p | 2,025.00p | 623686 |
04/04/2016 | 2,003.00p | 2,030.00p | 2,003.00p | 2,015.00p | 394294 |
01/04/2016 | 2,013.00p | 2,014.00p | 1,984.00p | 2,010.00p | 664964 |
31/03/2016 | 2,024.00p | 2,039.00p | 2,016.00p | 2,023.00p | 666311 |
30/03/2016 | 2,016.00p | 2,033.00p | 2,016.00p | 2,033.00p | 698732 |
29/03/2016 | 1,978.00p | 2,002.00p | 1,978.00p | 2,001.00p | 436470 |
24/03/2016 | 1,984.00p | 1,994.00p | 1,969.00p | 1,975.00p | 425760 |
23/03/2016 | 1,978.00p | 1,995.00p | 1,978.00p | 1,995.00p | 387388 |
22/03/2016 | 1,973.00p | 1,982.00p | 1,953.00p | 1,982.00p | 492741 |
21/03/2016 | 1,969.00p | 1,989.00p | 1,959.00p | 1,976.00p | 369261 |
18/03/2016 | 2,002.00p | 2,013.00p | 1,981.00p | 1,981.00p | 578710 |
17/03/2016 | 2,006.00p | 2,010.00p | 1,962.00p | 1,997.00p | 484697 |
16/03/2016 | 1,991.00p | 2,000.36p | 1,978.00p | 1,999.00p | 471753 |
15/03/2016 | 1,986.00p | 1,991.00p | 1,974.00p | 1,979.00p | 463699 |
14/03/2016 | 1,972.00p | 1,997.00p | 1,971.00p | 1,990.00p | 371036 |
11/03/2016 | 1,963.00p | 1,982.00p | 1,957.00p | 1,975.00p | 364243 |
10/03/2016 | 1,961.00p | 1,984.00p | 1,939.00p | 1,941.00p | 489173 |
09/03/2016 | 1,965.00p | 1,979.00p | 1,954.00p | 1,963.00p | 380513 |
08/03/2016 | 1,944.00p | 1,959.00p | 1,936.00p | 1,955.00p | 384920 |
07/03/2016 | 1,963.00p | 1,964.00p | 1,943.00p | 1,952.00p | 370905 |
04/03/2016 | 1,957.00p | 1,969.00p | 1,950.00p | 1,962.00p | 454668 |
03/03/2016 | 1,948.00p | 1,961.00p | 1,940.00p | 1,953.00p | 328740 |
02/03/2016 | 1,974.00p | 1,981.00p | 1,933.00p | 1,945.00p | 417870 |
01/03/2016 | 1,926.00p | 1,973.00p | 1,919.00p | 1,969.00p | 511379 |
29/02/2016 | 1,930.00p | 1,944.00p | 1,916.00p | 1,933.00p | 716479 |
26/02/2016 | 1,966.00p | 1,972.00p | 1,933.00p | 1,935.00p | 801084 |
25/02/2016 | 1,925.00p | 1,950.00p | 1,924.00p | 1,940.00p | 501729 |
24/02/2016 | 1,909.00p | 1,918.00p | 1,890.00p | 1,912.00p | 527807 |
23/02/2016 | 1,914.00p | 1,921.00p | 1,894.00p | 1,903.00p | 421482 |
22/02/2016 | 1,912.00p | 1,933.00p | 1,907.00p | 1,908.00p | 263392 |
19/02/2016 | 1,905.00p | 1,918.90p | 1,889.00p | 1,904.00p | 468861 |
18/02/2016 | 1,912.00p | 1,914.00p | 1,895.00p | 1,905.00p | 411488 |
17/02/2016 | 1,853.00p | 1,903.00p | 1,853.00p | 1,903.00p | 508461 |
16/02/2016 | 1,842.00p | 1,856.00p | 1,826.00p | 1,852.00p | 352117 |
15/02/2016 | 1,810.00p | 1,847.00p | 1,810.00p | 1,835.00p | 538755 |
12/02/2016 | 1,777.00p | 1,795.00p | 1,767.00p | 1,790.00p | 870334 |
11/02/2016 | 1,786.00p | 1,786.00p | 1,752.00p | 1,763.00p | 428658 |
10/02/2016 | 1,797.00p | 1,804.00p | 1,774.60p | 1,798.00p | 662171 |
09/02/2016 | 1,780.00p | 1,794.00p | 1,763.00p | 1,781.00p | 699516 |
08/02/2016 | 1,852.00p | 1,852.00p | 1,772.00p | 1,777.00p | 647651 |
05/02/2016 | 1,859.00p | 1,871.00p | 1,820.00p | 1,840.00p | 586944 |
04/02/2016 | 1,879.00p | 1,879.00p | 1,831.18p | 1,856.00p | 558567 |
03/02/2016 | 1,857.00p | 1,871.00p | 1,834.00p | 1,855.00p | 705443 |
02/02/2016 | 1,865.00p | 1,877.00p | 1,855.00p | 1,865.00p | 593729 |
01/02/2016 | 1,875.00p | 1,883.00p | 1,853.00p | 1,868.00p | 545111 |
29/01/2016 | 1,798.00p | 1,868.00p | 1,794.19p | 1,868.00p | 980617 |
28/01/2016 | 1,807.00p | 1,818.00p | 1,789.00p | 1,803.00p | 435228 |
27/01/2016 | 1,802.00p | 1,819.00p | 1,795.00p | 1,819.00p | 485472 |
26/01/2016 | 1,778.00p | 1,804.00p | 1,765.00p | 1,800.00p | 493665 |
25/01/2016 | 1,810.00p | 1,816.00p | 1,792.00p | 1,803.00p | 359836 |
22/01/2016 | 1,787.00p | 1,806.00p | 1,776.00p | 1,800.00p | 472421 |
21/01/2016 | 1,741.00p | 1,760.00p | 1,729.00p | 1,760.00p | 697024 |
20/01/2016 | 1,744.00p | 1,754.00p | 1,722.00p | 1,735.00p | 780645 |
19/01/2016 | 1,787.00p | 1,787.00p | 1,766.00p | 1,772.00p | 591075 |
18/01/2016 | 1,778.00p | 1,795.00p | 1,758.36p | 1,760.00p | 394895 |
15/01/2016 | 1,808.00p | 1,817.00p | 1,765.00p | 1,779.00p | 707140 |
14/01/2016 | 1,818.00p | 1,828.00p | 1,777.00p | 1,812.00p | 732824 |
13/01/2016 | 1,840.00p | 1,851.00p | 1,826.00p | 1,838.00p | 644347 |
12/01/2016 | 1,829.00p | 1,855.00p | 1,818.00p | 1,848.00p | 480348 |
11/01/2016 | 1,827.00p | 1,847.00p | 1,825.00p | 1,830.00p | 476645 |
08/01/2016 | 1,837.00p | 1,856.00p | 1,829.00p | 1,832.00p | 682891 |
07/01/2016 | 1,831.00p | 1,838.00p | 1,804.00p | 1,823.00p | 545134 |
06/01/2016 | 1,883.00p | 1,883.00p | 1,844.00p | 1,857.00p | 501303 |
05/01/2016 | 1,857.00p | 1,894.00p | 1,857.00p | 1,882.00p | 639293 |
04/01/2016 | 1,874.00p | 1,895.52p | 1,833.00p | 1,841.00p | 626929 |
31/12/2015 | 1,902.00p | 1,902.00p | 1,877.00p | 1,885.00p | 111843 |
30/12/2015 | 1,896.00p | 1,904.00p | 1,885.00p | 1,896.00p | 308124 |
29/12/2015 | 1,879.00p | 1,900.00p | 1,873.00p | 1,900.00p | 339073 |
24/12/2015 | 1,868.00p | 1,872.00p | 1,856.00p | 1,870.00p | 54698 |
23/12/2015 | 1,835.00p | 1,865.20p | 1,835.00p | 1,862.00p | 278579 |
22/12/2015 | 1,834.00p | 1,842.20p | 1,822.00p | 1,827.00p | 363747 |
21/12/2015 | 1,841.00p | 1,863.00p | 1,825.00p | 1,825.00p | 385706 |
18/12/2015 | 1,848.00p | 1,851.00p | 1,833.00p | 1,841.00p | 798043 |
17/12/2015 | 1,866.00p | 1,876.00p | 1,851.00p | 1,853.00p | 748967 |
16/12/2015 | 1,844.00p | 1,855.00p | 1,837.00p | 1,847.00p | 526442 |
15/12/2015 | 1,811.00p | 1,851.00p | 1,811.00p | 1,845.00p | 587941 |
14/12/2015 | 1,835.00p | 1,853.00p | 1,804.00p | 1,805.00p | 567635 |
11/12/2015 | 1,861.00p | 1,866.00p | 1,831.00p | 1,831.00p | 462557 |
10/12/2015 | 1,872.00p | 1,875.00p | 1,851.00p | 1,860.00p | 374132 |
09/12/2015 | 1,881.00p | 1,892.00p | 1,872.00p | 1,872.00p | 431119 |
08/12/2015 | 1,912.00p | 1,922.00p | 1,876.00p | 1,881.00p | 538364 |
07/12/2015 | 1,913.00p | 1,940.00p | 1,909.80p | 1,917.00p | 258945 |
04/12/2015 | 1,904.00p | 1,940.68p | 1,894.60p | 1,907.00p | 487132 |
03/12/2015 | 1,942.00p | 1,963.00p | 1,913.00p | 1,913.00p | 728340 |
02/12/2015 | 1,935.00p | 1,954.00p | 1,928.00p | 1,949.00p | 452523 |
01/12/2015 | 1,929.00p | 1,942.00p | 1,923.00p | 1,928.00p | 601371 |
30/11/2015 | 1,905.00p | 1,925.00p | 1,896.00p | 1,920.00p | 747627 |
27/11/2015 | 1,895.00p | 1,912.00p | 1,889.00p | 1,904.00p | 271207 |
26/11/2015 | 1,908.00p | 1,916.00p | 1,897.00p | 1,901.00p | 462064 |
25/11/2015 | 1,884.00p | 1,914.00p | 1,877.00p | 1,908.00p | 663846 |
24/11/2015 | 1,891.00p | 1,891.00p | 1,866.00p | 1,876.00p | 448367 |
23/11/2015 | 1,892.00p | 1,899.60p | 1,887.20p | 1,892.00p | 405021 |
20/11/2015 | 1,897.00p | 1,900.00p | 1,872.00p | 1,894.00p | 433871 |
19/11/2015 | 1,876.00p | 1,894.00p | 1,861.00p | 1,886.00p | 612020 |
18/11/2015 | 1,872.00p | 1,881.00p | 1,864.00p | 1,878.00p | 296773 |
17/11/2015 | 1,864.00p | 1,880.00p | 1,864.00p | 1,880.00p | 471162 |
16/11/2015 | 1,830.00p | 1,857.00p | 1,830.00p | 1,852.00p | 405485 |
13/11/2015 | 1,859.00p | 1,862.00p | 1,836.00p | 1,840.00p | 459562 |
12/11/2015 | 1,888.00p | 1,904.00p | 1,865.00p | 1,865.00p | 560343 |
11/11/2015 | 1,884.00p | 1,898.00p | 1,879.00p | 1,888.00p | 417949 |
10/11/2015 | 1,878.00p | 1,884.00p | 1,857.00p | 1,877.00p | 607231 |
09/11/2015 | 1,903.00p | 1,903.00p | 1,862.81p | 1,863.00p | 580576 |
06/11/2015 | 1,875.00p | 1,906.00p | 1,870.00p | 1,895.00p | 602457 |
05/11/2015 | 1,879.00p | 1,885.00p | 1,864.00p | 1,869.00p | 429834 |
04/11/2015 | 1,877.00p | 1,888.00p | 1,869.00p | 1,878.00p | 542309 |
03/11/2015 | 1,866.00p | 1,885.00p | 1,864.00p | 1,869.00p | 508257 |
02/11/2015 | 1,848.00p | 1,879.00p | 1,846.60p | 1,870.00p | 556589 |
30/10/2015 | 1,840.00p | 1,859.00p | 1,837.00p | 1,859.00p | 932965 |
29/10/2015 | 1,818.00p | 1,836.00p | 1,812.00p | 1,834.00p | 1268586 |
28/10/2015 | 1,799.00p | 1,822.00p | 1,794.95p | 1,818.00p | 418868 |
27/10/2015 | 1,810.00p | 1,810.00p | 1,793.00p | 1,799.00p | 624425 |
26/10/2015 | 1,827.00p | 1,833.00p | 1,807.00p | 1,807.00p | 566975 |
23/10/2015 | 1,823.00p | 1,849.00p | 1,819.00p | 1,833.00p | 695763 |
22/10/2015 | 1,797.00p | 1,819.00p | 1,782.00p | 1,813.00p | 927974 |
21/10/2015 | 1,830.00p | 1,830.00p | 1,788.00p | 1,799.00p | 1450786 |
20/10/2015 | 1,836.00p | 1,851.00p | 1,827.00p | 1,845.00p | 648333 |
19/10/2015 | 1,827.00p | 1,844.00p | 1,827.00p | 1,838.00p | 508591 |
16/10/2015 | 1,836.00p | 1,843.00p | 1,818.00p | 1,827.00p | 656793 |
15/10/2015 | 1,825.00p | 1,841.00p | 1,818.00p | 1,832.00p | 455056 |
14/10/2015 | 1,814.00p | 1,825.00p | 1,813.00p | 1,818.00p | 911948 |
13/10/2015 | 1,845.00p | 1,851.00p | 1,818.00p | 1,832.00p | 602437 |
12/10/2015 | 1,854.00p | 1,865.00p | 1,830.00p | 1,837.00p | 470060 |
09/10/2015 | 1,877.00p | 1,878.00p | 1,853.00p | 1,856.00p | 505245 |
08/10/2015 | 1,859.00p | 1,870.00p | 1,854.00p | 1,861.00p | 619525 |
07/10/2015 | 1,868.00p | 1,872.00p | 1,849.00p | 1,857.00p | 622629 |
06/10/2015 | 1,852.00p | 1,869.00p | 1,844.00p | 1,860.00p | 498845 |
05/10/2015 | 1,829.00p | 1,846.00p | 1,822.00p | 1,846.00p | 660763 |
02/10/2015 | 1,807.00p | 1,814.00p | 1,789.00p | 1,804.00p | 612559 |
01/10/2015 | 1,791.00p | 1,818.00p | 1,789.00p | 1,792.00p | 534882 |
30/09/2015 | 1,767.00p | 1,775.00p | 1,760.00p | 1,770.00p | 769630 |
29/09/2015 | 1,760.00p | 1,762.00p | 1,739.00p | 1,739.00p | 562166 |
28/09/2015 | 1,774.00p | 1,788.00p | 1,769.00p | 1,776.00p | 586967 |
25/09/2015 | 1,756.00p | 1,784.00p | 1,752.00p | 1,784.00p | 507909 |
24/09/2015 | 1,723.00p | 1,738.00p | 1,720.00p | 1,734.00p | 608707 |
23/09/2015 | 1,702.00p | 1,732.00p | 1,700.00p | 1,728.00p | 467225 |
22/09/2015 | 1,741.00p | 1,761.00p | 1,705.00p | 1,707.00p | 645050 |
21/09/2015 | 1,736.00p | 1,757.00p | 1,736.00p | 1,746.00p | 284618 |
18/09/2015 | 1,756.00p | 1,758.00p | 1,731.00p | 1,739.00p | 677131 |
17/09/2015 | 1,771.00p | 1,780.95p | 1,756.00p | 1,759.00p | 424372 |
16/09/2015 | 1,753.00p | 1,770.00p | 1,751.00p | 1,768.00p | 426470 |
15/09/2015 | 1,741.00p | 1,748.00p | 1,723.00p | 1,747.00p | 558990 |
14/09/2015 | 1,757.00p | 1,768.00p | 1,738.00p | 1,738.00p | 650631 |
11/09/2015 | 1,784.00p | 1,788.00p | 1,748.00p | 1,755.00p | 657216 |
10/09/2015 | 1,747.00p | 1,759.00p | 1,743.00p | 1,749.00p | 469494 |
09/09/2015 | 1,775.00p | 1,780.20p | 1,754.00p | 1,758.00p | 450964 |
08/09/2015 | 1,739.00p | 1,764.00p | 1,739.00p | 1,743.00p | 456914 |
07/09/2015 | 1,741.00p | 1,742.00p | 1,718.00p | 1,732.00p | 315110 |
04/09/2015 | 1,736.00p | 1,751.00p | 1,724.00p | 1,724.00p | 580609 |
03/09/2015 | 1,729.00p | 1,763.00p | 1,727.00p | 1,753.00p | 651937 |
02/09/2015 | 1,727.00p | 1,737.00p | 1,713.00p | 1,724.00p | 558866 |
01/09/2015 | 1,713.00p | 1,744.00p | 1,713.00p | 1,718.00p | 1058241 |
28/08/2015 | 1,710.00p | 1,739.00p | 1,701.00p | 1,739.00p | 815652 |
27/08/2015 | 1,711.00p | 1,720.00p | 1,693.00p | 1,713.00p | 854006 |
26/08/2015 | 1,685.00p | 1,713.00p | 1,670.00p | 1,687.00p | 950752 |
25/08/2015 | 1,698.00p | 1,718.28p | 1,681.00p | 1,706.00p | 1000274 |
24/08/2015 | 1,714.00p | 1,738.00p | 1,665.00p | 1,671.00p | 1345558 |
21/08/2015 | 1,800.00p | 1,822.00p | 1,785.00p | 1,785.00p | 541891 |
20/08/2015 | 1,816.00p | 1,829.00p | 1,816.00p | 1,821.00p | 399080 |
19/08/2015 | 1,845.00p | 1,846.00p | 1,823.00p | 1,825.00p | 466794 |
18/08/2015 | 1,855.00p | 1,858.00p | 1,843.00p | 1,849.00p | 550610 |
17/08/2015 | 1,875.00p | 1,880.20p | 1,846.00p | 1,855.00p | 352324 |
14/08/2015 | 1,857.00p | 1,868.00p | 1,852.00p | 1,862.00p | 320159 |
13/08/2015 | 1,848.00p | 1,859.00p | 1,842.86p | 1,851.00p | 403990 |
12/08/2015 | 1,835.00p | 1,850.60p | 1,816.00p | 1,827.00p | 671180 |
11/08/2015 | 1,859.00p | 1,861.00p | 1,845.00p | 1,845.00p | 441795 |
10/08/2015 | 1,855.00p | 1,860.00p | 1,840.00p | 1,855.00p | 428345 |
07/08/2015 | 1,841.00p | 1,851.00p | 1,835.00p | 1,849.00p | 384043 |
06/08/2015 | 1,830.00p | 1,849.00p | 1,830.00p | 1,844.00p | 458586 |
05/08/2015 | 1,835.00p | 1,841.00p | 1,822.00p | 1,840.00p | 553210 |
04/08/2015 | 1,839.00p | 1,843.00p | 1,825.00p | 1,836.00p | 484114 |
03/08/2015 | 1,826.00p | 1,844.00p | 1,826.00p | 1,840.00p | 426348 |
31/07/2015 | 1,825.00p | 1,834.00p | 1,818.00p | 1,834.00p | 553279 |
30/07/2015 | 1,804.00p | 1,820.00p | 1,803.65p | 1,820.00p | 647356 |
29/07/2015 | 1,791.00p | 1,804.00p | 1,787.00p | 1,804.00p | 675610 |
28/07/2015 | 1,795.00p | 1,796.25p | 1,779.70p | 1,791.00p | 501767 |
27/07/2015 | 1,756.00p | 1,802.00p | 1,752.00p | 1,791.00p | 1095894 |
24/07/2015 | 1,772.00p | 1,787.00p | 1,758.00p | 1,761.00p | 415539 |
23/07/2015 | 1,799.00p | 1,811.00p | 1,776.00p | 1,780.00p | 1106783 |
22/07/2015 | 1,786.00p | 1,791.00p | 1,774.00p | 1,790.00p | 603450 |
21/07/2015 | 1,809.00p | 1,815.30p | 1,795.00p | 1,797.00p | 463912 |
20/07/2015 | 1,806.00p | 1,815.00p | 1,804.72p | 1,810.00p | 398975 |
17/07/2015 | 1,803.00p | 1,814.00p | 1,798.00p | 1,814.00p | 607925 |
16/07/2015 | 1,791.00p | 1,799.00p | 1,785.00p | 1,797.00p | 311309 |
15/07/2015 | 1,787.00p | 1,788.00p | 1,777.00p | 1,785.00p | 521738 |
14/07/2015 | 1,777.00p | 1,786.00p | 1,772.00p | 1,786.00p | 466418 |
13/07/2015 | 1,771.00p | 1,778.00p | 1,765.00p | 1,775.00p | 655602 |
*Close Price adjusted for both dividends and splits