Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/03/2018 | 2,501.00p | 2,515.00p | 2,488.00p | 2,497.00p | 917627 |
16/03/2018 | 2,540.00p | 2,553.00p | 2,510.00p | 2,510.00p | 1669118 |
15/03/2018 | 2,562.00p | 2,571.00p | 2,542.00p | 2,542.00p | 817079 |
14/03/2018 | 2,552.00p | 2,567.00p | 2,547.00p | 2,560.00p | 879043 |
13/03/2018 | 2,599.00p | 2,613.00p | 2,548.00p | 2,560.00p | 793195 |
12/03/2018 | 2,619.00p | 2,620.00p | 2,587.00p | 2,602.00p | 1177371 |
09/03/2018 | 2,606.00p | 2,629.00p | 2,591.00p | 2,607.00p | 1048879 |
08/03/2018 | 2,636.00p | 2,668.00p | 2,593.00p | 2,602.00p | 1242253 |
07/03/2018 | 2,586.00p | 2,604.50p | 2,584.00p | 2,585.00p | 654916 |
06/03/2018 | 2,613.00p | 2,622.00p | 2,584.00p | 2,590.00p | 800811 |
05/03/2018 | 2,612.00p | 2,625.00p | 2,584.00p | 2,590.00p | 1032642 |
02/03/2018 | 2,571.00p | 2,647.00p | 2,560.00p | 2,607.00p | 926957 |
01/03/2018 | 2,632.00p | 2,641.00p | 2,575.00p | 2,585.00p | 888494 |
28/02/2018 | 2,650.00p | 2,667.00p | 2,631.00p | 2,631.00p | 796609 |
27/02/2018 | 2,724.00p | 2,736.66p | 2,661.00p | 2,661.00p | 1341394 |
26/02/2018 | 2,664.00p | 2,726.00p | 2,654.00p | 2,726.00p | 1277174 |
23/02/2018 | 2,653.00p | 2,660.00p | 2,640.00p | 2,645.00p | 672692 |
22/02/2018 | 2,642.00p | 2,657.34p | 2,632.00p | 2,655.00p | 740530 |
21/02/2018 | 2,647.00p | 2,668.50p | 2,643.00p | 2,657.00p | 632500 |
20/02/2018 | 2,643.00p | 2,652.00p | 2,629.00p | 2,651.00p | 506873 |
19/02/2018 | 2,651.00p | 2,677.00p | 2,638.00p | 2,638.00p | 485090 |
16/02/2018 | 2,634.00p | 2,677.00p | 2,628.00p | 2,662.00p | 603460 |
15/02/2018 | 2,614.00p | 2,640.00p | 2,603.00p | 2,620.00p | 620707 |
14/02/2018 | 2,615.00p | 2,632.00p | 2,599.00p | 2,614.00p | 571717 |
13/02/2018 | 2,627.00p | 2,641.00p | 2,601.00p | 2,601.00p | 655702 |
12/02/2018 | 2,610.00p | 2,648.00p | 2,602.00p | 2,630.00p | 692891 |
09/02/2018 | 2,598.00p | 2,639.00p | 2,592.00p | 2,597.00p | 750697 |
08/02/2018 | 2,650.00p | 2,661.00p | 2,598.00p | 2,598.00p | 770904 |
07/02/2018 | 2,622.00p | 2,679.00p | 2,609.00p | 2,667.00p | 1401835 |
06/02/2018 | 2,613.00p | 2,662.00p | 2,598.06p | 2,609.00p | 1175931 |
05/02/2018 | 2,700.00p | 2,714.00p | 2,659.00p | 2,677.00p | 1035224 |
02/02/2018 | 2,739.00p | 2,748.00p | 2,720.00p | 2,723.00p | 720117 |
01/02/2018 | 2,748.00p | 2,768.00p | 2,722.00p | 2,743.00p | 998998 |
31/01/2018 | 2,800.00p | 2,830.00p | 2,723.67p | 2,733.00p | 1082835 |
30/01/2018 | 2,826.00p | 2,831.00p | 2,782.00p | 2,782.00p | 791735 |
29/01/2018 | 2,852.00p | 2,857.00p | 2,818.00p | 2,829.00p | 777599 |
26/01/2018 | 2,868.00p | 2,871.00p | 2,844.00p | 2,855.00p | 879939 |
25/01/2018 | 2,781.00p | 2,873.00p | 2,780.00p | 2,861.00p | 2054136 |
24/01/2018 | 2,741.00p | 2,801.00p | 2,738.00p | 2,784.00p | 1395115 |
23/01/2018 | 2,741.00p | 2,766.00p | 2,740.00p | 2,747.00p | 1165937 |
22/01/2018 | 2,747.00p | 2,772.00p | 2,732.00p | 2,739.00p | 621453 |
19/01/2018 | 2,755.00p | 2,772.00p | 2,729.00p | 2,750.00p | 1506054 |
18/01/2018 | 2,805.00p | 2,864.00p | 2,739.00p | 2,755.00p | 3929632 |
17/01/2018 | 2,877.00p | 2,890.00p | 2,848.00p | 2,857.00p | 1915952 |
16/01/2018 | 2,897.00p | 2,905.00p | 2,861.00p | 2,891.00p | 1495565 |
15/01/2018 | 2,832.00p | 2,862.00p | 2,823.00p | 2,828.00p | 776666 |
12/01/2018 | 2,821.00p | 2,847.00p | 2,817.00p | 2,825.00p | 812133 |
11/01/2018 | 2,859.00p | 2,872.00p | 2,796.00p | 2,818.00p | 899771 |
10/01/2018 | 2,843.00p | 2,846.00p | 2,815.00p | 2,841.00p | 953653 |
09/01/2018 | 2,860.00p | 2,870.00p | 2,840.00p | 2,842.00p | 677684 |
08/01/2018 | 2,875.00p | 2,895.00p | 2,848.00p | 2,852.00p | 695255 |
05/01/2018 | 2,850.00p | 2,897.00p | 2,835.00p | 2,882.00p | 1739500 |
04/01/2018 | 2,840.00p | 2,849.00p | 2,810.00p | 2,842.00p | 1051647 |
03/01/2018 | 2,825.00p | 2,882.00p | 2,825.00p | 2,837.00p | 1079588 |
02/01/2018 | 2,821.00p | 2,826.00p | 2,778.00p | 2,779.00p | 800314 |
29/12/2017 | 2,835.00p | 2,844.00p | 2,814.00p | 2,820.00p | 290718 |
28/12/2017 | 2,838.00p | 2,846.00p | 2,820.00p | 2,833.00p | 400793 |
27/12/2017 | 2,823.00p | 2,844.00p | 2,797.00p | 2,835.00p | 550093 |
22/12/2017 | 2,802.00p | 2,833.00p | 2,802.00p | 2,819.00p | 405198 |
21/12/2017 | 2,802.00p | 2,813.34p | 2,787.00p | 2,796.00p | 753640 |
20/12/2017 | 2,813.00p | 2,832.00p | 2,796.00p | 2,798.00p | 690638 |
19/12/2017 | 2,810.00p | 2,840.00p | 2,777.00p | 2,814.00p | 1191647 |
18/12/2017 | 2,853.00p | 2,870.00p | 2,840.00p | 2,862.00p | 713032 |
15/12/2017 | 2,836.00p | 2,870.00p | 2,806.00p | 2,843.00p | 1521379 |
14/12/2017 | 2,904.00p | 2,904.00p | 2,847.00p | 2,860.00p | 907713 |
13/12/2017 | 2,888.00p | 2,912.00p | 2,865.00p | 2,903.00p | 727971 |
12/12/2017 | 2,867.00p | 2,897.00p | 2,860.66p | 2,889.00p | 1102987 |
11/12/2017 | 2,880.00p | 2,893.00p | 2,865.00p | 2,871.00p | 1003157 |
08/12/2017 | 2,855.00p | 2,894.00p | 2,838.00p | 2,883.00p | 1240715 |
07/12/2017 | 2,899.00p | 2,911.00p | 2,842.00p | 2,852.00p | 1156498 |
06/12/2017 | 2,922.00p | 2,938.00p | 2,886.00p | 2,920.00p | 1032880 |
05/12/2017 | 2,935.00p | 2,943.00p | 2,909.00p | 2,915.00p | 878362 |
04/12/2017 | 2,893.00p | 2,953.00p | 2,893.00p | 2,926.00p | 1044764 |
01/12/2017 | 2,936.00p | 2,950.00p | 2,866.00p | 2,870.00p | 1520228 |
30/11/2017 | 2,985.00p | 3,007.00p | 2,942.00p | 2,948.00p | 1743998 |
29/11/2017 | 3,056.00p | 3,076.00p | 3,012.00p | 3,012.00p | 836822 |
28/11/2017 | 2,989.00p | 3,078.00p | 2,981.00p | 3,056.00p | 856552 |
27/11/2017 | 3,038.00p | 3,047.00p | 3,024.00p | 3,028.00p | 656309 |
24/11/2017 | 3,073.00p | 3,085.37p | 3,043.00p | 3,043.00p | 526706 |
23/11/2017 | 3,048.00p | 3,092.00p | 3,046.00p | 3,073.00p | 396708 |
22/11/2017 | 3,090.00p | 3,100.00p | 3,043.00p | 3,067.00p | 934725 |
21/11/2017 | 3,099.00p | 3,101.00p | 3,085.00p | 3,097.00p | 571140 |
20/11/2017 | 3,084.00p | 3,107.00p | 3,088.00p | 3,095.00p | 404722 |
17/11/2017 | 3,086.00p | 3,107.00p | 3,066.00p | 3,086.00p | 603227 |
16/11/2017 | 3,068.00p | 3,102.00p | 3,054.00p | 3,091.00p | 702530 |
15/11/2017 | 3,084.00p | 3,103.00p | 3,041.00p | 3,056.00p | 813384 |
14/11/2017 | 3,090.00p | 3,098.99p | 3,068.00p | 3,068.00p | 751616 |
13/11/2017 | 3,057.00p | 3,097.11p | 3,054.00p | 3,080.00p | 977391 |
10/11/2017 | 3,119.00p | 3,119.00p | 3,046.00p | 3,066.00p | 1370044 |
09/11/2017 | 3,084.00p | 3,145.00p | 3,082.00p | 3,112.00p | 1205986 |
08/11/2017 | 3,167.00p | 3,172.00p | 3,092.00p | 3,105.00p | 2286806 |
07/11/2017 | 3,298.00p | 3,300.00p | 3,159.98p | 3,218.00p | 2180649 |
06/11/2017 | 3,338.00p | 3,361.00p | 3,322.00p | 3,343.00p | 629090 |
03/11/2017 | 3,314.00p | 3,340.00p | 3,308.00p | 3,333.00p | 521570 |
02/11/2017 | 3,244.00p | 3,307.00p | 3,244.00p | 3,304.00p | 748028 |
01/11/2017 | 3,294.00p | 3,299.00p | 3,242.00p | 3,262.00p | 1209751 |
31/10/2017 | 3,340.00p | 3,376.00p | 3,332.00p | 3,332.00p | 657993 |
30/10/2017 | 3,350.00p | 3,356.00p | 3,324.50p | 3,356.00p | 1013338 |
27/10/2017 | 3,372.00p | 3,372.00p | 3,342.00p | 3,355.00p | 1021350 |
26/10/2017 | 3,339.00p | 3,372.00p | 3,339.00p | 3,362.00p | 657571 |
25/10/2017 | 3,359.00p | 3,359.00p | 3,318.00p | 3,326.00p | 641603 |
24/10/2017 | 3,364.00p | 3,387.00p | 3,357.00p | 3,363.00p | 678825 |
23/10/2017 | 3,315.00p | 3,375.00p | 3,284.98p | 3,371.00p | 504209 |
20/10/2017 | 3,369.00p | 3,369.00p | 3,314.00p | 3,325.00p | 671605 |
19/10/2017 | 3,361.00p | 3,377.00p | 3,337.00p | 3,360.00p | 682986 |
18/10/2017 | 3,332.00p | 3,376.00p | 3,332.00p | 3,365.00p | 305216 |
17/10/2017 | 3,345.00p | 3,359.00p | 3,332.70p | 3,333.00p | 720881 |
16/10/2017 | 3,357.00p | 3,357.00p | 3,333.92p | 3,343.00p | 437389 |
13/10/2017 | 3,333.00p | 3,360.00p | 3,325.00p | 3,348.00p | 836019 |
12/10/2017 | 3,311.00p | 3,338.00p | 3,275.00p | 3,338.00p | 402481 |
11/10/2017 | 3,284.00p | 3,312.00p | 3,277.00p | 3,304.00p | 506008 |
10/10/2017 | 3,301.00p | 3,342.00p | 3,283.00p | 3,283.00p | 679806 |
09/10/2017 | 3,272.00p | 3,310.00p | 3,261.00p | 3,305.00p | 362984 |
06/10/2017 | 3,291.00p | 3,293.00p | 3,260.00p | 3,272.00p | 492465 |
05/10/2017 | 3,297.00p | 3,300.00p | 3,260.00p | 3,290.00p | 656455 |
04/10/2017 | 3,270.00p | 3,306.00p | 3,267.00p | 3,285.00p | 748317 |
03/10/2017 | 3,205.00p | 3,269.00p | 3,200.00p | 3,266.00p | 900857 |
02/10/2017 | 3,203.00p | 3,208.00p | 3,181.00p | 3,208.00p | 878732 |
29/09/2017 | 3,190.00p | 3,197.00p | 3,178.00p | 3,193.00p | 829194 |
28/09/2017 | 3,176.00p | 3,190.00p | 3,156.00p | 3,190.00p | 756840 |
27/09/2017 | 3,165.00p | 3,175.00p | 3,148.00p | 3,170.00p | 577710 |
26/09/2017 | 3,199.00p | 3,201.00p | 3,157.00p | 3,167.00p | 881688 |
25/09/2017 | 3,219.00p | 3,219.00p | 3,192.00p | 3,206.00p | 871294 |
22/09/2017 | 3,207.00p | 3,223.00p | 3,196.00p | 3,223.00p | 555973 |
21/09/2017 | 3,221.00p | 3,222.00p | 3,170.00p | 3,212.00p | 931860 |
20/09/2017 | 3,200.00p | 3,223.00p | 3,182.00p | 3,223.00p | 484212 |
19/09/2017 | 3,175.00p | 3,208.00p | 3,155.00p | 3,199.00p | 553275 |
18/09/2017 | 3,160.00p | 3,190.00p | 3,150.00p | 3,190.00p | 720860 |
15/09/2017 | 3,174.00p | 3,180.00p | 3,146.00p | 3,158.00p | 1064498 |
14/09/2017 | 3,161.00p | 3,201.00p | 3,148.00p | 3,169.00p | 630958 |
13/09/2017 | 3,144.00p | 3,172.00p | 3,117.00p | 3,156.00p | 795195 |
12/09/2017 | 3,110.00p | 3,161.00p | 3,095.00p | 3,142.00p | 1277480 |
11/09/2017 | 3,280.00p | 3,280.00p | 3,095.00p | 3,103.00p | 1764980 |
08/09/2017 | 3,299.00p | 3,315.00p | 3,263.00p | 3,265.00p | 977378 |
07/09/2017 | 3,294.00p | 3,303.00p | 3,266.00p | 3,291.00p | 579028 |
06/09/2017 | 3,300.00p | 3,305.00p | 3,277.00p | 3,283.00p | 488081 |
05/09/2017 | 3,298.00p | 3,320.00p | 3,283.00p | 3,289.00p | 700656 |
04/09/2017 | 3,313.00p | 3,323.00p | 3,286.00p | 3,300.00p | 364082 |
01/09/2017 | 3,335.00p | 3,343.00p | 3,308.00p | 3,319.00p | 547760 |
31/08/2017 | 3,298.00p | 3,323.00p | 3,277.00p | 3,322.00p | 868951 |
30/08/2017 | 3,226.00p | 3,311.00p | 3,224.00p | 3,293.00p | 1004079 |
29/08/2017 | 3,195.00p | 3,216.00p | 3,158.00p | 3,216.00p | 870747 |
25/08/2017 | 3,175.00p | 3,206.00p | 3,167.00p | 3,184.00p | 436323 |
24/08/2017 | 3,195.00p | 3,200.00p | 3,166.00p | 3,170.00p | 630914 |
23/08/2017 | 3,177.00p | 3,197.00p | 3,169.00p | 3,190.00p | 438919 |
22/08/2017 | 3,162.00p | 3,185.00p | 3,155.00p | 3,180.00p | 390039 |
21/08/2017 | 3,133.00p | 3,159.00p | 3,133.00p | 3,144.00p | 416456 |
18/08/2017 | 3,149.00p | 3,161.00p | 3,130.00p | 3,140.00p | 582484 |
17/08/2017 | 3,180.00p | 3,199.00p | 3,165.00p | 3,180.00p | 475852 |
16/08/2017 | 3,160.00p | 3,191.00p | 3,156.00p | 3,175.00p | 472318 |
15/08/2017 | 3,164.00p | 3,185.00p | 3,153.00p | 3,153.00p | 664658 |
14/08/2017 | 3,155.00p | 3,163.00p | 3,140.00p | 3,155.00p | 668509 |
11/08/2017 | 3,165.00p | 3,178.00p | 3,132.00p | 3,155.00p | 924687 |
10/08/2017 | 3,161.00p | 3,183.00p | 3,145.00p | 3,176.00p | 867732 |
09/08/2017 | 3,161.00p | 3,172.00p | 3,129.00p | 3,155.00p | 724446 |
08/08/2017 | 3,119.00p | 3,175.00p | 3,106.00p | 3,154.00p | 768141 |
07/08/2017 | 3,113.00p | 3,115.00p | 3,098.00p | 3,115.00p | 355985 |
04/08/2017 | 3,074.00p | 3,111.00p | 3,045.00p | 3,109.00p | 695482 |
03/08/2017 | 3,014.00p | 3,078.00p | 3,013.00p | 3,072.00p | 807656 |
02/08/2017 | 2,986.00p | 3,013.00p | 2,975.00p | 3,011.00p | 555532 |
01/08/2017 | 2,977.00p | 2,986.00p | 2,952.00p | 2,978.00p | 285709 |
31/07/2017 | 2,961.00p | 2,990.00p | 2,950.00p | 2,964.00p | 571741 |
28/07/2017 | 2,968.00p | 2,968.00p | 2,925.00p | 2,962.00p | 443453 |
27/07/2017 | 2,943.00p | 2,993.00p | 2,937.00p | 2,983.00p | 481128 |
26/07/2017 | 2,932.00p | 2,977.00p | 2,930.00p | 2,942.00p | 435427 |
25/07/2017 | 2,893.00p | 2,938.00p | 2,888.00p | 2,921.00p | 508638 |
24/07/2017 | 2,941.00p | 2,942.00p | 2,872.00p | 2,882.00p | 1011105 |
21/07/2017 | 2,961.00p | 2,974.00p | 2,928.00p | 2,943.00p | 545986 |
20/07/2017 | 2,963.00p | 2,968.00p | 2,936.00p | 2,959.00p | 448282 |
19/07/2017 | 2,930.00p | 2,961.00p | 2,925.00p | 2,944.00p | 693644 |
18/07/2017 | 2,846.00p | 2,916.00p | 2,841.00p | 2,913.00p | 606528 |
17/07/2017 | 2,863.00p | 2,879.00p | 2,846.00p | 2,849.00p | 729273 |
14/07/2017 | 2,922.00p | 2,922.00p | 2,850.00p | 2,855.00p | 617001 |
13/07/2017 | 2,887.00p | 2,919.00p | 2,877.00p | 2,915.00p | 595325 |
12/07/2017 | 2,852.00p | 2,888.00p | 2,830.00p | 2,882.00p | 1380496 |
11/07/2017 | 2,954.00p | 2,954.00p | 2,844.00p | 2,845.00p | 1044879 |
10/07/2017 | 2,976.00p | 2,985.00p | 2,956.00p | 2,966.00p | 528979 |
07/07/2017 | 3,027.00p | 3,027.00p | 2,963.00p | 2,970.00p | 744668 |
06/07/2017 | 2,987.00p | 3,102.00p | 2,975.00p | 2,997.00p | 1464566 |
05/07/2017 | 2,916.00p | 2,930.00p | 2,896.00p | 2,922.00p | 942049 |
04/07/2017 | 2,921.00p | 2,934.00p | 2,904.00p | 2,904.00p | 527151 |
03/07/2017 | 2,934.00p | 2,955.00p | 2,897.00p | 2,922.00p | 809296 |
30/06/2017 | 2,919.00p | 2,969.00p | 2,919.00p | 2,936.00p | 659146 |
29/06/2017 | 2,972.00p | 2,984.00p | 2,918.00p | 2,920.00p | 779775 |
28/06/2017 | 2,956.00p | 2,981.00p | 2,944.00p | 2,973.00p | 780293 |
27/06/2017 | 2,960.00p | 2,964.00p | 2,908.00p | 2,958.00p | 671506 |
26/06/2017 | 2,942.00p | 2,994.00p | 2,942.00p | 2,962.00p | 397500 |
23/06/2017 | 2,952.00p | 2,952.00p | 2,897.00p | 2,932.00p | 721450 |
22/06/2017 | 2,954.00p | 2,976.00p | 2,932.00p | 2,955.00p | 575960 |
21/06/2017 | 2,981.00p | 2,981.00p | 2,934.00p | 2,954.00p | 549621 |
20/06/2017 | 2,990.00p | 3,014.00p | 2,984.00p | 2,984.00p | 517503 |
19/06/2017 | 2,978.00p | 3,003.00p | 2,973.00p | 2,985.00p | 430063 |
16/06/2017 | 2,974.00p | 2,979.00p | 2,939.00p | 2,961.00p | 1853808 |
15/06/2017 | 3,019.00p | 3,021.00p | 2,947.00p | 2,961.00p | 1336130 |
14/06/2017 | 2,966.00p | 3,030.00p | 2,961.00p | 3,022.00p | 978890 |
13/06/2017 | 2,952.00p | 2,975.00p | 2,941.00p | 2,969.00p | 407433 |
12/06/2017 | 2,908.00p | 2,941.00p | 2,905.00p | 2,939.00p | 761209 |
09/06/2017 | 2,980.00p | 2,981.00p | 2,888.00p | 2,941.00p | 1022595 |
08/06/2017 | 2,976.00p | 2,983.00p | 2,956.00p | 2,971.00p | 869019 |
07/06/2017 | 3,018.00p | 3,018.48p | 2,962.62p | 2,970.00p | 885036 |
*Close Price adjusted for both dividends and splits