Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/11/2018 | 2,840.00p | 2,905.00p | 2,831.00p | 2,859.00p | 283729 |
16/11/2018 | 2,922.00p | 2,981.00p | 2,867.00p | 2,873.00p | 468585 |
15/11/2018 | 3,075.00p | 3,082.00p | 2,838.00p | 2,914.00p | 766800 |
14/11/2018 | 3,024.00p | 3,108.00p | 2,965.00p | 3,054.00p | 381147 |
13/11/2018 | 2,960.00p | 3,038.00p | 2,911.00p | 3,038.00p | 426616 |
12/11/2018 | 3,042.00p | 3,094.00p | 2,922.00p | 2,942.00p | 297156 |
09/11/2018 | 3,044.00p | 3,083.25p | 2,986.00p | 3,031.00p | 274493 |
08/11/2018 | 3,013.00p | 3,074.00p | 3,009.00p | 3,074.00p | 310518 |
07/11/2018 | 2,989.00p | 3,056.00p | 2,989.00p | 3,012.00p | 246474 |
06/11/2018 | 3,011.00p | 3,027.00p | 2,987.00p | 2,993.00p | 409027 |
05/11/2018 | 3,018.00p | 3,070.00p | 3,007.00p | 3,018.00p | 379766 |
02/11/2018 | 3,010.00p | 3,089.00p | 2,981.00p | 3,048.00p | 411066 |
01/11/2018 | 2,863.00p | 3,070.00p | 2,860.50p | 2,989.00p | 563845 |
31/10/2018 | 2,881.00p | 2,926.00p | 2,847.00p | 2,871.00p | 368263 |
30/10/2018 | 2,776.00p | 2,864.00p | 2,756.00p | 2,849.00p | 377298 |
29/10/2018 | 2,764.00p | 2,827.00p | 2,756.82p | 2,778.00p | 417534 |
26/10/2018 | 2,749.00p | 2,796.00p | 2,722.00p | 2,767.00p | 338859 |
25/10/2018 | 2,737.00p | 2,775.70p | 2,731.00p | 2,763.00p | 352653 |
24/10/2018 | 2,779.00p | 2,801.37p | 2,747.00p | 2,765.00p | 498699 |
23/10/2018 | 2,731.00p | 2,767.00p | 2,718.00p | 2,763.00p | 486762 |
22/10/2018 | 2,771.00p | 2,800.00p | 2,757.00p | 2,763.00p | 315689 |
19/10/2018 | 2,835.00p | 2,855.00p | 2,739.00p | 2,750.00p | 363308 |
18/10/2018 | 2,873.00p | 2,875.00p | 2,810.00p | 2,846.00p | 431371 |
17/10/2018 | 2,885.00p | 2,912.00p | 2,836.00p | 2,868.00p | 593643 |
16/10/2018 | 2,840.00p | 2,917.00p | 2,814.00p | 2,907.00p | 749080 |
15/10/2018 | 2,857.00p | 2,880.00p | 2,805.00p | 2,828.00p | 389947 |
12/10/2018 | 2,806.00p | 2,921.00p | 2,794.25p | 2,892.00p | 471164 |
11/10/2018 | 2,895.00p | 2,896.44p | 2,790.00p | 2,790.00p | 367705 |
10/10/2018 | 2,936.00p | 2,979.00p | 2,924.00p | 2,927.00p | 250587 |
09/10/2018 | 2,966.00p | 2,967.00p | 2,913.00p | 2,938.00p | 210838 |
08/10/2018 | 2,943.00p | 2,981.00p | 2,943.00p | 2,953.00p | 204812 |
05/10/2018 | 2,970.00p | 2,970.00p | 2,934.00p | 2,951.00p | 231280 |
04/10/2018 | 2,938.00p | 2,983.00p | 2,923.00p | 2,951.00p | 410637 |
03/10/2018 | 2,934.00p | 2,973.00p | 2,930.32p | 2,949.00p | 248477 |
02/10/2018 | 2,969.00p | 2,969.00p | 2,927.00p | 2,940.00p | 236459 |
01/10/2018 | 3,024.00p | 3,024.00p | 2,959.00p | 2,968.00p | 353309 |
28/09/2018 | 3,045.00p | 3,045.00p | 3,014.00p | 3,014.00p | 280517 |
27/09/2018 | 3,020.00p | 3,056.00p | 3,009.00p | 3,043.00p | 159499 |
26/09/2018 | 2,997.00p | 3,030.00p | 2,977.00p | 3,025.00p | 187708 |
25/09/2018 | 2,981.00p | 3,028.00p | 2,950.00p | 3,007.00p | 195805 |
24/09/2018 | 2,975.00p | 2,993.00p | 2,950.00p | 2,965.00p | 186313 |
21/09/2018 | 3,062.00p | 3,075.00p | 2,973.00p | 2,977.00p | 422851 |
20/09/2018 | 3,043.00p | 3,081.00p | 3,037.60p | 3,054.00p | 219840 |
19/09/2018 | 3,017.00p | 3,073.00p | 3,007.00p | 3,053.00p | 228824 |
18/09/2018 | 3,019.00p | 3,023.00p | 2,989.00p | 3,005.00p | 211726 |
17/09/2018 | 2,990.00p | 3,019.00p | 2,982.26p | 3,006.00p | 274667 |
14/09/2018 | 2,945.00p | 3,006.00p | 2,935.00p | 2,997.00p | 242945 |
13/09/2018 | 2,925.00p | 2,966.00p | 2,914.00p | 2,939.00p | 235311 |
12/09/2018 | 2,922.00p | 2,952.00p | 2,913.85p | 2,936.00p | 314702 |
11/09/2018 | 2,930.00p | 2,948.00p | 2,895.00p | 2,905.00p | 189782 |
10/09/2018 | 2,892.00p | 2,934.00p | 2,880.00p | 2,925.00p | 191540 |
07/09/2018 | 2,920.00p | 2,926.00p | 2,855.77p | 2,890.00p | 243022 |
06/09/2018 | 2,889.00p | 2,937.00p | 2,872.00p | 2,922.00p | 312053 |
05/09/2018 | 2,905.00p | 2,905.00p | 2,827.00p | 2,883.00p | 405567 |
04/09/2018 | 2,939.00p | 2,968.50p | 2,827.00p | 2,846.00p | 526404 |
03/09/2018 | 2,947.00p | 2,951.00p | 2,899.00p | 2,943.00p | 479552 |
31/08/2018 | 2,965.00p | 2,965.00p | 2,915.00p | 2,918.00p | 433043 |
30/08/2018 | 2,946.00p | 2,998.00p | 2,918.00p | 2,973.00p | 533090 |
29/08/2018 | 2,917.00p | 2,924.24p | 2,851.00p | 2,890.00p | 387854 |
28/08/2018 | 2,925.00p | 2,946.00p | 2,910.00p | 2,921.00p | 340086 |
24/08/2018 | 2,972.00p | 2,972.00p | 2,881.00p | 2,909.00p | 390017 |
23/08/2018 | 2,937.00p | 2,970.00p | 2,912.00p | 2,952.00p | 272425 |
22/08/2018 | 2,962.00p | 2,978.00p | 2,939.00p | 2,942.00p | 264208 |
21/08/2018 | 2,916.00p | 2,965.00p | 2,897.00p | 2,960.00p | 368065 |
20/08/2018 | 2,902.00p | 2,922.00p | 2,878.00p | 2,912.00p | 344496 |
17/08/2018 | 2,857.00p | 2,896.00p | 2,803.00p | 2,894.00p | 326323 |
16/08/2018 | 2,852.00p | 2,879.11p | 2,836.00p | 2,876.00p | 375909 |
15/08/2018 | 2,866.00p | 2,901.00p | 2,825.00p | 2,840.00p | 217381 |
14/08/2018 | 2,873.00p | 2,901.00p | 2,856.00p | 2,875.00p | 291185 |
13/08/2018 | 2,877.00p | 2,879.00p | 2,813.00p | 2,855.00p | 361170 |
10/08/2018 | 2,896.00p | 2,932.00p | 2,863.00p | 2,883.00p | 389875 |
09/08/2018 | 2,942.00p | 2,942.00p | 2,880.00p | 2,895.00p | 448710 |
08/08/2018 | 2,920.00p | 2,948.00p | 2,808.00p | 2,939.00p | 1109478 |
07/08/2018 | 2,960.00p | 2,989.00p | 2,933.00p | 2,977.00p | 457437 |
06/08/2018 | 2,872.00p | 2,942.00p | 2,872.00p | 2,930.00p | 334238 |
03/08/2018 | 2,858.00p | 2,880.00p | 2,822.00p | 2,872.00p | 206632 |
02/08/2018 | 2,874.00p | 2,895.00p | 2,822.00p | 2,838.00p | 251128 |
01/08/2018 | 2,943.00p | 2,943.00p | 2,867.00p | 2,896.00p | 223390 |
31/07/2018 | 2,917.00p | 2,932.00p | 2,880.00p | 2,917.00p | 366290 |
30/07/2018 | 2,898.00p | 2,913.00p | 2,885.00p | 2,895.00p | 186998 |
27/07/2018 | 2,911.00p | 2,917.00p | 2,882.00p | 2,905.00p | 293095 |
26/07/2018 | 2,926.00p | 2,929.00p | 2,884.00p | 2,907.00p | 268205 |
25/07/2018 | 2,891.00p | 2,938.00p | 2,890.00p | 2,912.00p | 317854 |
24/07/2018 | 2,862.00p | 2,890.00p | 2,838.00p | 2,883.00p | 447902 |
23/07/2018 | 2,955.00p | 2,956.00p | 2,849.00p | 2,857.00p | 365227 |
20/07/2018 | 2,971.00p | 2,998.00p | 2,941.00p | 2,962.00p | 181890 |
19/07/2018 | 2,957.00p | 2,992.00p | 2,944.00p | 2,976.00p | 202471 |
18/07/2018 | 2,995.00p | 3,006.00p | 2,954.00p | 2,957.00p | 303163 |
17/07/2018 | 2,968.00p | 3,004.00p | 2,966.00p | 2,975.00p | 275997 |
16/07/2018 | 2,967.00p | 2,981.00p | 2,947.00p | 2,966.00p | 558845 |
13/07/2018 | 2,970.00p | 2,998.00p | 2,958.90p | 2,961.00p | 730218 |
12/07/2018 | 2,939.00p | 2,968.00p | 2,910.00p | 2,954.00p | 363686 |
11/07/2018 | 2,910.00p | 2,932.20p | 2,884.00p | 2,920.00p | 384059 |
10/07/2018 | 2,929.00p | 2,929.00p | 2,890.00p | 2,900.00p | 216541 |
09/07/2018 | 2,909.00p | 2,923.00p | 2,878.00p | 2,902.00p | 264422 |
06/07/2018 | 2,924.00p | 2,924.00p | 2,880.00p | 2,897.00p | 506077 |
05/07/2018 | 2,935.00p | 2,978.00p | 2,889.00p | 2,897.00p | 324337 |
04/07/2018 | 2,916.00p | 2,934.00p | 2,892.00p | 2,920.00p | 264731 |
03/07/2018 | 2,955.00p | 2,970.86p | 2,919.00p | 2,922.00p | 328739 |
02/07/2018 | 2,967.00p | 2,993.00p | 2,941.00p | 2,941.00p | 516796 |
29/06/2018 | 3,013.00p | 3,038.00p | 2,991.85p | 3,004.00p | 460484 |
28/06/2018 | 3,012.00p | 3,021.00p | 2,961.00p | 2,982.00p | 422392 |
27/06/2018 | 3,021.00p | 3,030.00p | 2,999.52p | 3,023.00p | 248544 |
26/06/2018 | 3,035.00p | 3,042.00p | 2,982.00p | 3,024.00p | 339448 |
25/06/2018 | 3,082.00p | 3,087.00p | 3,007.00p | 3,025.00p | 401619 |
22/06/2018 | 3,061.00p | 3,115.00p | 3,057.00p | 3,087.00p | 441548 |
21/06/2018 | 3,191.00p | 3,191.00p | 3,051.00p | 3,051.00p | 376028 |
20/06/2018 | 3,239.00p | 3,239.00p | 3,153.80p | 3,182.00p | 422173 |
19/06/2018 | 3,250.00p | 3,259.00p | 3,202.00p | 3,226.00p | 277041 |
18/06/2018 | 3,281.00p | 3,287.00p | 3,255.00p | 3,277.00p | 376012 |
15/06/2018 | 3,289.00p | 3,293.00p | 3,264.00p | 3,281.00p | 861042 |
14/06/2018 | 3,275.00p | 3,289.00p | 3,222.00p | 3,275.00p | 471310 |
13/06/2018 | 3,292.00p | 3,324.00p | 3,271.00p | 3,283.00p | 347147 |
12/06/2018 | 3,421.00p | 3,441.40p | 3,283.00p | 3,287.00p | 598134 |
11/06/2018 | 3,392.00p | 3,428.00p | 3,390.70p | 3,409.00p | 511491 |
08/06/2018 | 3,366.00p | 3,407.00p | 3,335.00p | 3,392.00p | 185799 |
07/06/2018 | 3,413.00p | 3,413.00p | 3,362.00p | 3,368.00p | 205322 |
06/06/2018 | 3,291.00p | 3,373.00p | 3,282.00p | 3,370.00p | 293490 |
05/06/2018 | 3,319.00p | 3,319.00p | 3,272.00p | 3,272.00p | 225236 |
04/06/2018 | 3,333.00p | 3,343.00p | 3,316.00p | 3,326.00p | 190644 |
01/06/2018 | 3,312.00p | 3,347.00p | 3,305.00p | 3,321.00p | 197378 |
31/05/2018 | 3,290.00p | 3,322.00p | 3,269.00p | 3,283.00p | 338757 |
30/05/2018 | 3,272.00p | 3,299.00p | 3,258.00p | 3,285.00p | 212332 |
29/05/2018 | 3,313.00p | 3,321.05p | 3,260.00p | 3,275.00p | 320539 |
25/05/2018 | 3,296.00p | 3,357.00p | 3,278.00p | 3,344.00p | 280922 |
24/05/2018 | 3,345.00p | 3,345.00p | 3,281.00p | 3,285.00p | 237785 |
23/05/2018 | 3,408.00p | 3,428.20p | 3,365.00p | 3,373.00p | 223790 |
22/05/2018 | 3,414.00p | 3,439.21p | 3,396.00p | 3,422.00p | 257120 |
21/05/2018 | 3,399.00p | 3,428.00p | 3,391.00p | 3,413.00p | 299372 |
18/05/2018 | 3,377.00p | 3,417.00p | 3,362.00p | 3,381.00p | 188373 |
17/05/2018 | 3,396.00p | 3,396.00p | 3,363.00p | 3,381.00p | 198059 |
16/05/2018 | 3,430.00p | 3,440.90p | 3,376.00p | 3,387.00p | 278618 |
15/05/2018 | 3,346.00p | 3,436.00p | 3,346.00p | 3,433.00p | 417979 |
14/05/2018 | 3,392.00p | 3,392.90p | 3,337.00p | 3,341.00p | 241947 |
11/05/2018 | 3,337.00p | 3,388.00p | 3,321.00p | 3,388.00p | 316971 |
10/05/2018 | 3,359.00p | 3,382.00p | 3,320.00p | 3,333.00p | 272452 |
09/05/2018 | 3,344.00p | 3,365.00p | 3,300.00p | 3,342.00p | 308189 |
08/05/2018 | 3,367.00p | 3,385.00p | 3,337.00p | 3,341.00p | 339838 |
04/05/2018 | 3,350.00p | 3,384.00p | 3,344.00p | 3,357.00p | 237100 |
03/05/2018 | 3,346.00p | 3,367.00p | 3,324.00p | 3,343.00p | 220373 |
02/05/2018 | 3,360.00p | 3,368.00p | 3,334.00p | 3,336.00p | 289277 |
01/05/2018 | 3,318.00p | 3,353.00p | 3,314.30p | 3,345.00p | 148674 |
30/04/2018 | 3,326.00p | 3,347.00p | 3,307.00p | 3,316.00p | 308027 |
27/04/2018 | 3,268.00p | 3,328.00p | 3,268.00p | 3,313.00p | 280966 |
26/04/2018 | 3,272.00p | 3,285.00p | 3,219.00p | 3,256.00p | 326322 |
25/04/2018 | 3,286.00p | 3,295.00p | 3,239.00p | 3,272.00p | 367859 |
24/04/2018 | 3,322.00p | 3,328.00p | 3,260.35p | 3,284.00p | 625973 |
23/04/2018 | 3,304.00p | 3,334.00p | 3,299.00p | 3,323.00p | 306089 |
20/04/2018 | 3,310.00p | 3,341.00p | 3,287.00p | 3,307.00p | 336970 |
19/04/2018 | 3,260.00p | 3,303.00p | 3,247.00p | 3,299.00p | 398470 |
18/04/2018 | 3,228.00p | 3,254.00p | 3,186.00p | 3,244.00p | 516365 |
17/04/2018 | 3,245.00p | 3,249.00p | 3,183.00p | 3,218.00p | 437463 |
16/04/2018 | 3,222.00p | 3,264.00p | 3,202.76p | 3,238.00p | 311548 |
13/04/2018 | 3,207.00p | 3,239.00p | 3,184.00p | 3,222.00p | 237510 |
12/04/2018 | 3,203.00p | 3,215.00p | 3,181.00p | 3,191.00p | 242802 |
11/04/2018 | 3,208.00p | 3,243.00p | 3,185.00p | 3,200.00p | 324312 |
10/04/2018 | 3,191.00p | 3,239.00p | 3,179.68p | 3,212.00p | 388945 |
09/04/2018 | 3,171.00p | 3,182.00p | 3,125.00p | 3,160.00p | 265793 |
06/04/2018 | 3,120.00p | 3,194.00p | 3,119.00p | 3,166.00p | 334327 |
05/04/2018 | 3,099.00p | 3,131.00p | 3,073.00p | 3,131.00p | 224767 |
04/04/2018 | 3,045.00p | 3,074.00p | 3,028.00p | 3,069.00p | 463767 |
03/04/2018 | 3,026.00p | 3,058.00p | 2,993.00p | 3,034.00p | 383491 |
29/03/2018 | 3,053.00p | 3,071.00p | 3,034.00p | 3,049.00p | 379423 |
28/03/2018 | 3,016.00p | 3,058.00p | 2,982.00p | 3,044.00p | 398270 |
27/03/2018 | 3,040.00p | 3,066.00p | 3,021.00p | 3,030.00p | 328964 |
26/03/2018 | 3,024.00p | 3,051.00p | 2,991.00p | 2,995.00p | 326216 |
23/03/2018 | 2,987.00p | 3,051.00p | 2,943.00p | 3,012.00p | 484714 |
22/03/2018 | 3,129.00p | 3,136.00p | 2,974.00p | 2,991.00p | 523835 |
21/03/2018 | 3,160.00p | 3,172.00p | 3,129.00p | 3,141.00p | 498823 |
20/03/2018 | 3,090.00p | 3,177.00p | 3,090.00p | 3,156.00p | 580345 |
19/03/2018 | 3,010.00p | 3,086.00p | 3,010.00p | 3,050.00p | 417097 |
16/03/2018 | 3,114.00p | 3,134.00p | 3,045.00p | 3,048.00p | 793227 |
15/03/2018 | 3,149.00p | 3,157.45p | 3,110.00p | 3,127.00p | 342699 |
14/03/2018 | 3,142.00p | 3,179.00p | 3,125.00p | 3,139.00p | 274793 |
13/03/2018 | 3,165.00p | 3,178.00p | 3,123.00p | 3,144.00p | 506360 |
12/03/2018 | 3,217.00p | 3,226.00p | 3,161.00p | 3,171.00p | 446965 |
09/03/2018 | 3,162.00p | 3,200.00p | 3,162.00p | 3,191.00p | 403508 |
08/03/2018 | 3,136.00p | 3,184.00p | 3,121.00p | 3,168.00p | 256212 |
07/03/2018 | 3,123.00p | 3,155.00p | 3,117.00p | 3,137.00p | 288299 |
06/03/2018 | 3,144.00p | 3,167.00p | 3,109.00p | 3,130.00p | 393534 |
05/03/2018 | 3,067.00p | 3,156.00p | 3,067.00p | 3,127.00p | 325305 |
02/03/2018 | 3,065.00p | 3,109.00p | 3,054.25p | 3,076.00p | 241900 |
01/03/2018 | 3,110.00p | 3,125.00p | 3,058.00p | 3,074.00p | 522603 |
28/02/2018 | 3,120.00p | 3,177.47p | 3,104.00p | 3,116.00p | 473948 |
27/02/2018 | 3,190.00p | 3,238.00p | 3,158.00p | 3,164.00p | 581871 |
26/02/2018 | 3,129.00p | 3,149.00p | 3,087.00p | 3,147.00p | 341081 |
23/02/2018 | 3,131.00p | 3,131.00p | 3,083.00p | 3,106.00p | 636779 |
22/02/2018 | 3,140.00p | 3,154.30p | 3,085.00p | 3,121.00p | 321558 |
21/02/2018 | 3,136.00p | 3,164.00p | 3,081.00p | 3,151.00p | 929973 |
20/02/2018 | 3,067.00p | 3,138.00p | 3,063.00p | 3,128.00p | 372297 |
19/02/2018 | 3,067.00p | 3,094.00p | 3,042.00p | 3,064.00p | 330806 |
16/02/2018 | 3,080.00p | 3,092.00p | 3,058.00p | 3,067.00p | 320265 |
15/02/2018 | 3,086.00p | 3,123.00p | 3,045.00p | 3,064.00p | 371138 |
14/02/2018 | 3,104.00p | 3,106.50p | 3,006.00p | 3,060.00p | 462383 |
13/02/2018 | 3,094.00p | 3,137.00p | 3,079.00p | 3,079.00p | 409176 |
12/02/2018 | 3,146.00p | 3,146.00p | 3,076.00p | 3,100.00p | 537487 |
09/02/2018 | 3,112.00p | 3,153.00p | 3,085.76p | 3,120.00p | 766968 |
08/02/2018 | 3,293.00p | 3,345.00p | 3,110.00p | 3,110.00p | 861248 |
07/02/2018 | 3,302.00p | 3,336.00p | 3,192.00p | 3,313.00p | 649308 |
06/02/2018 | 3,177.00p | 3,240.00p | 3,104.00p | 3,219.00p | 732331 |
*Close Price adjusted for both dividends and splits