Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/05/2016 | 3,820.00p | 3,820.00p | 3,780.00p | 3,807.50p | 1821808 |
09/05/2016 | 3,784.50p | 3,809.50p | 3,762.00p | 3,794.00p | 1458911 |
06/05/2016 | 3,765.50p | 3,765.50p | 3,720.50p | 3,757.50p | 1529388 |
05/05/2016 | 3,719.00p | 3,783.00p | 3,716.00p | 3,760.00p | 1592408 |
04/05/2016 | 3,743.00p | 3,770.00p | 3,671.50p | 3,710.00p | 3211571 |
03/05/2016 | 3,720.50p | 3,740.00p | 3,686.50p | 3,740.00p | 2515163 |
29/04/2016 | 3,676.50p | 3,734.50p | 3,653.50p | 3,718.50p | 2320179 |
28/04/2016 | 3,643.50p | 3,687.50p | 3,625.00p | 3,687.50p | 2513191 |
27/04/2016 | 3,675.00p | 3,682.50p | 3,628.50p | 3,663.50p | 2248089 |
26/04/2016 | 3,708.50p | 3,728.00p | 3,654.55p | 3,683.00p | 2244084 |
25/04/2016 | 3,589.50p | 3,704.00p | 3,588.00p | 3,681.00p | 3030982 |
22/04/2016 | 3,615.50p | 3,643.00p | 3,564.50p | 3,571.50p | 1927336 |
21/04/2016 | 3,722.00p | 3,733.50p | 3,604.50p | 3,629.50p | 2855333 |
20/04/2016 | 3,756.00p | 3,775.00p | 3,692.50p | 3,717.00p | 2602663 |
19/04/2016 | 3,791.50p | 3,833.00p | 3,754.50p | 3,770.00p | 1772473 |
18/04/2016 | 3,728.00p | 3,803.50p | 3,728.00p | 3,791.00p | 1742455 |
15/04/2016 | 3,741.50p | 3,763.00p | 3,710.22p | 3,743.00p | 3044950 |
14/04/2016 | 3,745.00p | 3,770.50p | 3,718.00p | 3,734.00p | 3045958 |
13/04/2016 | 3,819.50p | 3,821.00p | 3,729.50p | 3,745.50p | 2531462 |
12/04/2016 | 3,823.00p | 3,828.14p | 3,767.00p | 3,789.00p | 1333376 |
11/04/2016 | 3,838.50p | 3,849.00p | 3,816.00p | 3,822.50p | 1293688 |
08/04/2016 | 3,859.50p | 3,868.00p | 3,837.00p | 3,850.00p | 1323711 |
07/04/2016 | 3,838.50p | 3,872.00p | 3,826.50p | 3,848.50p | 1526983 |
06/04/2016 | 3,810.00p | 3,848.10p | 3,804.00p | 3,842.50p | 1385905 |
05/04/2016 | 3,842.50p | 3,860.00p | 3,828.50p | 3,842.00p | 2139890 |
04/04/2016 | 3,837.50p | 3,883.50p | 3,819.50p | 3,842.50p | 1463910 |
01/04/2016 | 3,825.00p | 3,839.50p | 3,776.00p | 3,836.00p | 2092310 |
31/03/2016 | 3,838.50p | 3,875.00p | 3,828.00p | 3,863.00p | 2119068 |
30/03/2016 | 3,869.50p | 3,898.00p | 3,842.50p | 3,854.50p | 1708068 |
29/03/2016 | 3,813.00p | 3,838.00p | 3,784.50p | 3,838.00p | 1707159 |
24/03/2016 | 3,792.00p | 3,819.00p | 3,763.50p | 3,770.00p | 1261918 |
23/03/2016 | 3,784.50p | 3,821.50p | 3,770.00p | 3,814.00p | 1775071 |
22/03/2016 | 3,776.00p | 3,802.00p | 3,745.00p | 3,784.00p | 1791338 |
21/03/2016 | 3,805.50p | 3,814.78p | 3,773.50p | 3,795.00p | 1369040 |
18/03/2016 | 3,814.00p | 3,848.50p | 3,796.50p | 3,807.00p | 4002577 |
17/03/2016 | 3,812.50p | 3,834.00p | 3,775.50p | 3,834.00p | 2527210 |
16/03/2016 | 3,759.50p | 3,795.00p | 3,748.00p | 3,795.00p | 2038122 |
15/03/2016 | 3,744.00p | 3,775.50p | 3,739.00p | 3,757.00p | 1444039 |
14/03/2016 | 3,760.50p | 3,769.50p | 3,735.73p | 3,752.00p | 2735952 |
11/03/2016 | 3,738.00p | 3,767.50p | 3,726.00p | 3,752.50p | 2007062 |
10/03/2016 | 3,700.00p | 3,730.00p | 3,689.50p | 3,703.00p | 4309834 |
09/03/2016 | 3,684.50p | 3,703.00p | 3,655.00p | 3,692.50p | 1889074 |
08/03/2016 | 3,639.00p | 3,686.00p | 3,623.00p | 3,673.00p | 2133281 |
07/03/2016 | 3,675.00p | 3,722.00p | 3,641.00p | 3,660.50p | 2495157 |
04/03/2016 | 3,687.00p | 3,709.50p | 3,671.50p | 3,675.50p | 3313564 |
03/03/2016 | 3,762.00p | 3,764.00p | 3,643.00p | 3,692.50p | 3566470 |
02/03/2016 | 3,819.50p | 3,819.50p | 3,743.00p | 3,774.50p | 2358937 |
01/03/2016 | 3,738.50p | 3,831.00p | 3,722.50p | 3,814.00p | 2259135 |
29/02/2016 | 3,751.00p | 3,759.00p | 3,715.50p | 3,722.50p | 2493601 |
26/02/2016 | 3,802.50p | 3,822.00p | 3,764.50p | 3,771.50p | 1869722 |
25/02/2016 | 3,751.50p | 3,800.00p | 3,692.50p | 3,787.00p | 2918164 |
24/02/2016 | 3,730.50p | 3,737.50p | 3,705.50p | 3,718.00p | 1824067 |
23/02/2016 | 3,695.00p | 3,762.18p | 3,680.24p | 3,738.00p | 2105602 |
22/02/2016 | 3,760.50p | 3,772.50p | 3,718.50p | 3,722.00p | 1152492 |
19/02/2016 | 3,744.50p | 3,770.50p | 3,717.50p | 3,732.50p | 2232146 |
18/02/2016 | 3,737.00p | 3,750.50p | 3,663.50p | 3,731.00p | 2606592 |
17/02/2016 | 3,706.00p | 3,739.00p | 3,687.50p | 3,736.50p | 2148040 |
16/02/2016 | 3,641.00p | 3,704.00p | 3,624.50p | 3,694.00p | 2280684 |
15/02/2016 | 3,623.00p | 3,658.00p | 3,596.50p | 3,632.50p | 3001300 |
12/02/2016 | 3,619.00p | 3,619.00p | 3,537.00p | 3,553.50p | 4690300 |
11/02/2016 | 3,495.50p | 3,609.00p | 3,483.00p | 3,587.50p | 3862487 |
10/02/2016 | 3,547.00p | 3,571.00p | 3,492.00p | 3,518.50p | 2548291 |
09/02/2016 | 3,542.00p | 3,578.00p | 3,493.00p | 3,513.00p | 2477609 |
08/02/2016 | 3,492.50p | 3,545.00p | 3,460.50p | 3,529.50p | 2268749 |
05/02/2016 | 3,601.50p | 3,637.50p | 3,493.00p | 3,499.50p | 2421996 |
04/02/2016 | 3,711.00p | 3,729.73p | 3,590.00p | 3,598.50p | 2504260 |
03/02/2016 | 3,776.00p | 3,780.00p | 3,707.00p | 3,728.50p | 2145302 |
02/02/2016 | 3,805.00p | 3,809.00p | 3,706.67p | 3,784.00p | 2142051 |
01/02/2016 | 3,800.50p | 3,806.00p | 3,728.50p | 3,803.00p | 2291800 |
29/01/2016 | 3,720.00p | 3,786.00p | 3,693.50p | 3,786.00p | 2864429 |
28/01/2016 | 3,673.50p | 3,691.50p | 3,619.50p | 3,654.00p | 1640460 |
27/01/2016 | 3,600.00p | 3,667.00p | 3,565.50p | 3,667.00p | 2065894 |
26/01/2016 | 3,562.00p | 3,599.50p | 3,465.25p | 3,589.50p | 1912991 |
25/01/2016 | 3,579.00p | 3,592.50p | 3,555.50p | 3,586.00p | 1476906 |
22/01/2016 | 3,503.50p | 3,570.00p | 3,475.50p | 3,556.50p | 1915873 |
21/01/2016 | 3,477.50p | 3,492.00p | 3,427.00p | 3,464.50p | 2838194 |
20/01/2016 | 3,511.00p | 3,533.00p | 3,439.00p | 3,477.50p | 2659766 |
19/01/2016 | 3,595.00p | 3,608.50p | 3,554.00p | 3,559.50p | 1737192 |
18/01/2016 | 3,519.00p | 3,572.00p | 3,515.00p | 3,568.00p | 1496388 |
15/01/2016 | 3,529.50p | 3,553.00p | 3,480.50p | 3,514.50p | 1964480 |
14/01/2016 | 3,578.00p | 3,590.50p | 3,524.00p | 3,535.50p | 1774830 |
13/01/2016 | 3,609.00p | 3,614.00p | 3,560.50p | 3,614.00p | 1686336 |
12/01/2016 | 3,530.50p | 3,593.50p | 3,503.50p | 3,589.50p | 1839815 |
11/01/2016 | 3,508.50p | 3,532.00p | 3,482.50p | 3,511.50p | 1311858 |
08/01/2016 | 3,538.00p | 3,540.50p | 3,499.50p | 3,508.50p | 1999782 |
07/01/2016 | 3,550.00p | 3,593.00p | 3,517.50p | 3,521.50p | 2631880 |
06/01/2016 | 3,549.50p | 3,606.50p | 3,534.00p | 3,602.50p | 2006350 |
05/01/2016 | 3,554.50p | 3,570.00p | 3,488.00p | 3,539.00p | 1629294 |
04/01/2016 | 3,556.00p | 3,586.80p | 3,514.00p | 3,532.50p | 1839598 |
31/12/2015 | 3,556.50p | 3,608.00p | 3,550.50p | 3,586.50p | 591835 |
30/12/2015 | 3,607.50p | 3,614.00p | 3,561.50p | 3,588.50p | 893796 |
29/12/2015 | 3,565.50p | 3,616.00p | 3,517.50p | 3,616.00p | 1405045 |
24/12/2015 | 3,550.00p | 3,550.00p | 3,506.50p | 3,543.50p | 277595 |
23/12/2015 | 3,499.00p | 3,551.50p | 3,493.00p | 3,543.50p | 981622 |
22/12/2015 | 3,489.50p | 3,509.50p | 3,466.00p | 3,474.00p | 1026596 |
21/12/2015 | 3,461.00p | 3,521.50p | 3,458.50p | 3,475.00p | 1057300 |
18/12/2015 | 3,497.00p | 3,507.00p | 3,462.00p | 3,463.00p | 2743888 |
17/12/2015 | 3,541.00p | 3,554.00p | 3,506.00p | 3,517.00p | 1366153 |
16/12/2015 | 3,494.00p | 3,505.00p | 3,473.00p | 3,495.00p | 1391391 |
15/12/2015 | 3,431.00p | 3,506.00p | 3,428.00p | 3,488.00p | 2302044 |
14/12/2015 | 3,408.00p | 3,449.00p | 3,396.00p | 3,400.00p | 2108582 |
11/12/2015 | 3,450.00p | 3,470.00p | 3,393.00p | 3,403.00p | 2303706 |
10/12/2015 | 3,454.00p | 3,478.00p | 3,441.00p | 3,442.00p | 2250778 |
09/12/2015 | 3,532.00p | 3,534.00p | 3,482.00p | 3,482.00p | 1674723 |
08/12/2015 | 3,558.00p | 3,590.00p | 3,512.00p | 3,515.00p | 1440222 |
07/12/2015 | 3,566.00p | 3,601.00p | 3,552.00p | 3,558.00p | 1428223 |
04/12/2015 | 3,549.00p | 3,577.00p | 3,531.00p | 3,551.00p | 1752460 |
03/12/2015 | 3,625.00p | 3,646.00p | 3,551.00p | 3,562.00p | 2175900 |
02/12/2015 | 3,635.00p | 3,648.00p | 3,609.00p | 3,621.00p | 1293719 |
01/12/2015 | 3,617.00p | 3,619.00p | 3,584.00p | 3,616.00p | 1834747 |
30/11/2015 | 3,612.00p | 3,614.00p | 3,573.00p | 3,588.00p | 2210346 |
27/11/2015 | 3,593.00p | 3,625.00p | 3,578.00p | 3,611.00p | 1500894 |
26/11/2015 | 3,570.00p | 3,610.40p | 3,569.00p | 3,606.00p | 1478188 |
25/11/2015 | 3,520.00p | 3,574.00p | 3,505.00p | 3,555.00p | 1803057 |
24/11/2015 | 3,564.00p | 3,564.00p | 3,514.00p | 3,530.00p | 1863866 |
23/11/2015 | 3,589.00p | 3,605.00p | 3,549.00p | 3,557.00p | 1869386 |
20/11/2015 | 3,509.00p | 3,665.00p | 3,493.00p | 3,553.00p | 6549208 |
19/11/2015 | 3,540.00p | 3,552.00p | 3,492.00p | 3,492.00p | 3423673 |
18/11/2015 | 3,596.00p | 3,599.00p | 3,560.00p | 3,570.00p | 2537829 |
17/11/2015 | 3,639.00p | 3,648.00p | 3,539.00p | 3,600.00p | 3235180 |
16/11/2015 | 3,457.00p | 3,600.00p | 3,443.00p | 3,589.00p | 3973956 |
13/11/2015 | 3,477.00p | 3,479.00p | 3,414.00p | 3,454.00p | 3298294 |
12/11/2015 | 3,506.00p | 3,513.00p | 3,473.00p | 3,475.00p | 1793594 |
11/11/2015 | 3,483.00p | 3,503.00p | 3,442.90p | 3,501.00p | 1766528 |
10/11/2015 | 3,452.00p | 3,471.00p | 3,421.10p | 3,471.00p | 1470164 |
09/11/2015 | 3,498.00p | 3,504.00p | 3,448.00p | 3,454.00p | 2004147 |
06/11/2015 | 3,516.00p | 3,539.67p | 3,498.00p | 3,505.00p | 2280757 |
05/11/2015 | 3,526.00p | 3,534.00p | 3,498.00p | 3,503.00p | 1529929 |
04/11/2015 | 3,511.00p | 3,530.00p | 3,497.00p | 3,515.00p | 1861401 |
03/11/2015 | 3,512.00p | 3,535.00p | 3,470.00p | 3,505.00p | 1838017 |
02/11/2015 | 3,464.00p | 3,559.00p | 3,459.00p | 3,497.00p | 3396283 |
30/10/2015 | 3,531.00p | 3,567.00p | 3,464.00p | 3,499.00p | 3908766 |
29/10/2015 | 3,501.00p | 3,520.00p | 3,480.00p | 3,520.00p | 3365640 |
28/10/2015 | 3,471.00p | 3,514.00p | 3,457.00p | 3,500.00p | 1855527 |
27/10/2015 | 3,488.00p | 3,509.60p | 3,454.00p | 3,454.00p | 1634925 |
26/10/2015 | 3,480.00p | 3,507.00p | 3,466.00p | 3,495.00p | 959959 |
23/10/2015 | 3,534.00p | 3,537.80p | 3,492.00p | 3,499.00p | 1644815 |
22/10/2015 | 3,503.00p | 3,530.00p | 3,499.00p | 3,513.00p | 1273865 |
21/10/2015 | 3,483.00p | 3,534.00p | 3,466.40p | 3,502.00p | 1220556 |
20/10/2015 | 3,488.00p | 3,500.00p | 3,464.00p | 3,470.00p | 1347846 |
19/10/2015 | 3,484.00p | 3,558.06p | 3,472.00p | 3,488.00p | 1033577 |
16/10/2015 | 3,464.00p | 3,490.00p | 3,439.00p | 3,490.00p | 1769020 |
15/10/2015 | 3,454.00p | 3,488.00p | 3,440.99p | 3,466.00p | 2513729 |
14/10/2015 | 3,432.00p | 3,464.34p | 3,427.00p | 3,440.00p | 1468420 |
13/10/2015 | 3,452.00p | 3,484.00p | 3,436.00p | 3,456.00p | 1811740 |
12/10/2015 | 3,450.00p | 3,450.00p | 3,412.00p | 3,441.00p | 1698034 |
09/10/2015 | 3,490.00p | 3,490.28p | 3,446.00p | 3,455.00p | 2116158 |
08/10/2015 | 3,430.00p | 3,476.00p | 3,425.00p | 3,467.00p | 2106861 |
07/10/2015 | 3,490.00p | 3,514.00p | 3,416.00p | 3,428.00p | 3530343 |
06/10/2015 | 3,383.00p | 3,446.00p | 3,367.00p | 3,426.00p | 2860664 |
05/10/2015 | 3,392.00p | 3,400.00p | 3,351.00p | 3,377.00p | 3123184 |
02/10/2015 | 3,370.00p | 3,403.00p | 3,324.00p | 3,369.00p | 3392593 |
01/10/2015 | 3,446.00p | 3,448.00p | 3,323.00p | 3,356.00p | 3061497 |
30/09/2015 | 3,380.00p | 3,423.00p | 3,365.00p | 3,413.00p | 3532620 |
29/09/2015 | 3,399.00p | 3,400.00p | 3,329.00p | 3,334.00p | 3638286 |
28/09/2015 | 3,515.00p | 3,515.00p | 3,439.00p | 3,440.00p | 2446450 |
25/09/2015 | 3,466.00p | 3,538.00p | 3,415.00p | 3,514.00p | 3860003 |
24/09/2015 | 3,397.00p | 3,468.00p | 3,371.00p | 3,465.00p | 5190867 |
23/09/2015 | 3,310.00p | 3,408.00p | 3,309.00p | 3,399.00p | 3083433 |
22/09/2015 | 3,345.00p | 3,356.00p | 3,291.25p | 3,320.00p | 2779465 |
21/09/2015 | 3,314.00p | 3,367.00p | 3,314.00p | 3,354.00p | 1702708 |
18/09/2015 | 3,369.00p | 3,372.00p | 3,264.00p | 3,325.00p | 5573509 |
17/09/2015 | 3,374.00p | 3,396.00p | 3,354.33p | 3,369.00p | 4210504 |
16/09/2015 | 3,284.00p | 3,355.00p | 3,279.00p | 3,352.00p | 2400609 |
15/09/2015 | 3,269.00p | 3,274.00p | 3,234.00p | 3,272.00p | 1866226 |
14/09/2015 | 3,251.00p | 3,288.00p | 3,242.00p | 3,254.00p | 1581497 |
11/09/2015 | 3,287.00p | 3,287.00p | 3,239.00p | 3,239.00p | 1763133 |
10/09/2015 | 3,242.00p | 3,284.00p | 3,231.00p | 3,270.00p | 2186619 |
09/09/2015 | 3,257.00p | 3,282.34p | 3,231.00p | 3,265.00p | 2133916 |
08/09/2015 | 3,177.00p | 3,215.00p | 3,176.00p | 3,200.00p | 1833475 |
07/09/2015 | 3,161.00p | 3,175.00p | 3,135.00p | 3,165.00p | 1168037 |
04/09/2015 | 3,152.00p | 3,162.17p | 3,128.00p | 3,133.00p | 1427211 |
03/09/2015 | 3,162.00p | 3,193.00p | 3,142.00p | 3,185.00p | 1855136 |
02/09/2015 | 3,127.00p | 3,146.00p | 3,096.00p | 3,125.00p | 1783623 |
01/09/2015 | 3,128.00p | 3,137.00p | 3,091.00p | 3,113.00p | 2270744 |
28/08/2015 | 3,141.00p | 3,159.00p | 3,097.00p | 3,159.00p | 1957574 |
27/08/2015 | 3,139.00p | 3,154.00p | 3,085.00p | 3,135.00p | 2822877 |
26/08/2015 | 3,090.00p | 3,133.00p | 3,055.00p | 3,098.00p | 3462661 |
25/08/2015 | 3,028.00p | 3,118.00p | 3,026.00p | 3,116.00p | 7602913 |
24/08/2015 | 3,007.00p | 3,061.00p | 2,926.00p | 2,991.00p | 3823810 |
21/08/2015 | 3,144.00p | 3,249.43p | 3,099.00p | 3,099.00p | 2067045 |
20/08/2015 | 3,205.00p | 3,241.14p | 3,168.00p | 3,171.00p | 2403207 |
19/08/2015 | 3,235.00p | 3,265.00p | 3,208.00p | 3,224.00p | 2313448 |
18/08/2015 | 3,271.00p | 3,293.00p | 3,236.00p | 3,240.00p | 2596212 |
17/08/2015 | 3,301.00p | 3,301.00p | 3,254.00p | 3,274.00p | 1047683 |
14/08/2015 | 3,296.00p | 3,299.00p | 3,264.00p | 3,279.00p | 1469353 |
13/08/2015 | 3,306.00p | 3,312.00p | 3,269.00p | 3,288.00p | 1943047 |
12/08/2015 | 3,315.00p | 3,344.89p | 3,252.00p | 3,276.00p | 2304771 |
11/08/2015 | 3,370.00p | 3,377.00p | 3,327.00p | 3,342.00p | 1329598 |
10/08/2015 | 3,365.00p | 3,384.00p | 3,345.00p | 3,381.00p | 1599055 |
07/08/2015 | 3,370.00p | 3,383.00p | 3,341.00p | 3,352.00p | 1214618 |
06/08/2015 | 3,372.00p | 3,388.00p | 3,367.00p | 3,378.00p | 1379775 |
05/08/2015 | 3,395.00p | 3,399.00p | 3,353.00p | 3,371.00p | 2130630 |
04/08/2015 | 3,395.00p | 3,405.00p | 3,362.66p | 3,392.00p | 1614664 |
03/08/2015 | 3,360.00p | 3,396.00p | 3,360.00p | 3,381.00p | 1653315 |
31/07/2015 | 3,351.00p | 3,379.00p | 3,344.00p | 3,365.00p | 3023291 |
30/07/2015 | 3,366.00p | 3,379.00p | 3,331.00p | 3,349.00p | 2168433 |
29/07/2015 | 3,304.00p | 3,367.00p | 3,304.00p | 3,365.00p | 2726368 |
28/07/2015 | 3,264.00p | 3,289.00p | 3,249.00p | 3,286.00p | 1979604 |
27/07/2015 | 3,294.00p | 3,309.00p | 3,239.00p | 3,244.00p | 1800158 |
*Close Price adjusted for both dividends and splits