Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/10/2019 | 3,270.00p | 3,460.00p | 3,250.00p | 3,460.00p | 419906 |
10/10/2019 | 3,244.00p | 3,244.00p | 3,198.00p | 3,232.00p | 186140 |
09/10/2019 | 3,260.00p | 3,262.00p | 3,220.00p | 3,220.00p | 282536 |
08/10/2019 | 3,304.00p | 3,342.00p | 3,234.00p | 3,234.00p | 208152 |
07/10/2019 | 3,316.00p | 3,316.00p | 3,264.00p | 3,278.00p | 155151 |
04/10/2019 | 3,264.00p | 3,302.00p | 3,264.00p | 3,292.00p | 166432 |
03/10/2019 | 3,318.00p | 3,318.00p | 3,256.00p | 3,280.00p | 230647 |
02/10/2019 | 3,340.00p | 3,340.00p | 3,280.00p | 3,300.00p | 270388 |
01/10/2019 | 3,356.00p | 3,370.00p | 3,296.00p | 3,332.00p | 315935 |
30/09/2019 | 3,366.00p | 3,386.00p | 3,322.00p | 3,370.00p | 250835 |
27/09/2019 | 3,296.00p | 3,348.00p | 3,296.00p | 3,346.00p | 200405 |
26/09/2019 | 3,244.00p | 3,330.00p | 3,231.60p | 3,330.00p | 216696 |
25/09/2019 | 3,210.00p | 3,264.00p | 3,210.00p | 3,238.00p | 152919 |
24/09/2019 | 3,180.00p | 3,240.00p | 3,180.00p | 3,236.00p | 215375 |
23/09/2019 | 3,088.00p | 3,208.00p | 3,088.00p | 3,194.00p | 217848 |
20/09/2019 | 3,226.00p | 3,286.00p | 3,198.00p | 3,250.00p | 711895 |
19/09/2019 | 3,252.00p | 3,282.00p | 3,238.00p | 3,262.00p | 253012 |
18/09/2019 | 3,170.00p | 3,252.00p | 3,146.00p | 3,246.00p | 382292 |
17/09/2019 | 3,092.00p | 3,140.00p | 3,074.00p | 3,140.00p | 300458 |
16/09/2019 | 3,172.00p | 3,172.00p | 3,076.00p | 3,076.00p | 186342 |
13/09/2019 | 3,074.00p | 3,162.00p | 3,074.00p | 3,148.00p | 165390 |
12/09/2019 | 3,094.00p | 3,148.00p | 3,084.00p | 3,102.00p | 325359 |
11/09/2019 | 3,088.00p | 3,180.00p | 3,088.00p | 3,170.00p | 350896 |
10/09/2019 | 3,086.00p | 3,088.00p | 3,062.00p | 3,084.00p | 163924 |
09/09/2019 | 3,130.00p | 3,138.00p | 3,070.00p | 3,076.00p | 233426 |
06/09/2019 | 3,146.00p | 3,146.00p | 3,102.00p | 3,126.00p | 179162 |
05/09/2019 | 3,146.00p | 3,158.00p | 3,116.00p | 3,130.00p | 325743 |
04/09/2019 | 3,162.00p | 3,190.00p | 3,152.00p | 3,158.00p | 172234 |
03/09/2019 | 3,190.00p | 3,196.00p | 3,114.00p | 3,152.00p | 239803 |
02/09/2019 | 3,172.00p | 3,180.00p | 3,146.00p | 3,172.00p | 143999 |
30/08/2019 | 3,158.00p | 3,190.00p | 3,152.00p | 3,184.00p | 211233 |
29/08/2019 | 3,142.00p | 3,198.00p | 3,140.00p | 3,168.00p | 279256 |
28/08/2019 | 3,194.00p | 3,196.00p | 3,156.00p | 3,168.00p | 210923 |
27/08/2019 | 3,186.00p | 3,200.00p | 3,148.00p | 3,196.00p | 300325 |
23/08/2019 | 3,158.00p | 3,202.00p | 3,150.00p | 3,158.00p | 153634 |
22/08/2019 | 3,092.00p | 3,150.00p | 3,090.00p | 3,150.00p | 194396 |
21/08/2019 | 3,076.00p | 3,120.00p | 3,048.00p | 3,120.00p | 174827 |
20/08/2019 | 3,100.00p | 3,100.00p | 3,070.00p | 3,074.00p | 212446 |
19/08/2019 | 3,056.00p | 3,078.00p | 3,038.00p | 3,078.00p | 217260 |
16/08/2019 | 3,010.00p | 3,046.00p | 3,004.00p | 3,044.00p | 245190 |
15/08/2019 | 2,992.00p | 3,018.00p | 2,982.00p | 3,010.00p | 299279 |
14/08/2019 | 2,974.00p | 2,984.00p | 2,932.00p | 2,984.00p | 298262 |
13/08/2019 | 2,938.00p | 2,964.00p | 2,916.00p | 2,942.00p | 219267 |
12/08/2019 | 2,928.00p | 2,988.00p | 2,908.00p | 2,926.00p | 232599 |
09/08/2019 | 2,926.00p | 2,942.00p | 2,916.00p | 2,942.00p | 266289 |
08/08/2019 | 2,920.00p | 2,942.00p | 2,860.00p | 2,910.00p | 170639 |
07/08/2019 | 2,870.00p | 2,910.00p | 2,870.00p | 2,890.00p | 173775 |
06/08/2019 | 2,898.00p | 2,928.00p | 2,890.00p | 2,890.00p | 240960 |
05/08/2019 | 2,904.00p | 2,928.00p | 2,858.00p | 2,884.00p | 257909 |
02/08/2019 | 2,928.00p | 2,948.00p | 2,912.00p | 2,930.00p | 276273 |
01/08/2019 | 2,900.00p | 2,940.00p | 2,900.00p | 2,918.00p | 188249 |
31/07/2019 | 2,986.00p | 2,990.00p | 2,920.00p | 2,920.00p | 262328 |
30/07/2019 | 3,026.00p | 3,040.00p | 2,986.00p | 2,994.00p | 103501 |
29/07/2019 | 3,030.00p | 3,062.00p | 3,030.00p | 3,040.00p | 118168 |
26/07/2019 | 3,080.00p | 3,080.00p | 3,034.00p | 3,036.00p | 72455 |
25/07/2019 | 3,060.00p | 3,076.00p | 3,030.00p | 3,060.00p | 125803 |
24/07/2019 | 3,016.00p | 3,102.00p | 3,016.00p | 3,048.00p | 130635 |
23/07/2019 | 3,022.00p | 3,030.00p | 2,996.00p | 3,026.00p | 124868 |
22/07/2019 | 3,056.00p | 3,056.00p | 3,000.42p | 3,026.00p | 147290 |
19/07/2019 | 3,066.00p | 3,080.00p | 3,042.00p | 3,062.00p | 120097 |
18/07/2019 | 3,060.00p | 3,088.00p | 3,038.00p | 3,070.00p | 160303 |
17/07/2019 | 3,050.00p | 3,104.00p | 3,048.00p | 3,080.00p | 129508 |
16/07/2019 | 3,104.00p | 3,104.00p | 3,040.00p | 3,056.00p | 152447 |
15/07/2019 | 3,102.00p | 3,122.00p | 3,080.00p | 3,096.00p | 78220 |
12/07/2019 | 3,122.00p | 3,122.00p | 3,096.00p | 3,108.00p | 59509 |
11/07/2019 | 3,106.00p | 3,156.00p | 3,106.00p | 3,112.00p | 132153 |
10/07/2019 | 3,132.00p | 3,156.00p | 3,122.00p | 3,132.00p | 126442 |
09/07/2019 | 3,128.00p | 3,162.00p | 3,122.00p | 3,148.00p | 131213 |
08/07/2019 | 3,106.00p | 3,114.00p | 3,082.00p | 3,108.00p | 230670 |
05/07/2019 | 3,150.00p | 3,184.00p | 3,092.00p | 3,100.00p | 222770 |
04/07/2019 | 3,148.00p | 3,160.00p | 3,140.00p | 3,150.00p | 140584 |
03/07/2019 | 3,136.00p | 3,156.00p | 3,116.00p | 3,130.00p | 266678 |
02/07/2019 | 3,116.00p | 3,136.00p | 3,092.00p | 3,112.00p | 169709 |
01/07/2019 | 3,154.00p | 3,154.00p | 3,098.00p | 3,122.00p | 198038 |
28/06/2019 | 3,100.00p | 3,132.00p | 3,094.00p | 3,116.00p | 271721 |
27/06/2019 | 3,106.00p | 3,110.00p | 3,074.00p | 3,096.00p | 245411 |
26/06/2019 | 3,112.00p | 3,126.00p | 3,090.00p | 3,126.00p | 309236 |
25/06/2019 | 3,088.00p | 3,116.00p | 3,058.00p | 3,116.00p | 327736 |
24/06/2019 | 3,146.00p | 3,156.00p | 3,112.00p | 3,112.00p | 259065 |
21/06/2019 | 3,118.00p | 3,152.00p | 3,108.00p | 3,152.00p | 1047761 |
20/06/2019 | 3,166.00p | 3,166.00p | 3,120.00p | 3,130.00p | 211813 |
19/06/2019 | 3,176.00p | 3,188.00p | 3,126.00p | 3,148.00p | 258199 |
18/06/2019 | 3,142.00p | 3,206.00p | 3,142.00p | 3,186.00p | 387922 |
17/06/2019 | 3,206.00p | 3,228.00p | 3,190.00p | 3,190.00p | 155525 |
14/06/2019 | 3,188.00p | 3,208.00p | 3,178.00p | 3,204.00p | 176854 |
13/06/2019 | 3,182.00p | 3,214.00p | 3,182.00p | 3,192.00p | 182799 |
12/06/2019 | 3,188.00p | 3,208.60p | 3,186.00p | 3,200.00p | 182170 |
11/06/2019 | 3,258.00p | 3,272.00p | 3,180.00p | 3,198.00p | 238450 |
10/06/2019 | 3,266.00p | 3,272.00p | 3,238.00p | 3,272.00p | 134664 |
07/06/2019 | 3,300.00p | 3,306.00p | 3,242.00p | 3,246.00p | 657611 |
06/06/2019 | 3,226.00p | 3,298.00p | 3,226.00p | 3,284.00p | 620403 |
05/06/2019 | 3,200.00p | 3,234.00p | 3,164.00p | 3,220.00p | 451151 |
04/06/2019 | 3,162.00p | 3,176.00p | 3,130.00p | 3,132.00p | 236172 |
03/06/2019 | 3,202.00p | 3,218.00p | 3,170.00p | 3,170.00p | 231760 |
31/05/2019 | 3,174.00p | 3,216.00p | 3,156.00p | 3,216.00p | 297768 |
30/05/2019 | 3,194.00p | 3,208.00p | 3,178.00p | 3,184.00p | 204406 |
29/05/2019 | 3,242.00p | 3,248.00p | 3,206.00p | 3,212.00p | 136206 |
28/05/2019 | 3,244.00p | 3,275.40p | 3,244.00p | 3,246.00p | 302363 |
24/05/2019 | 3,242.00p | 3,260.00p | 3,222.00p | 3,260.00p | 128059 |
23/05/2019 | 3,256.00p | 3,276.00p | 3,202.00p | 3,226.00p | 242816 |
22/05/2019 | 3,324.00p | 3,332.00p | 3,268.00p | 3,284.00p | 239191 |
21/05/2019 | 3,324.00p | 3,328.00p | 3,298.00p | 3,320.00p | 212059 |
20/05/2019 | 3,326.00p | 3,352.00p | 3,308.00p | 3,320.00p | 261412 |
17/05/2019 | 3,342.00p | 3,342.00p | 3,268.00p | 3,320.00p | 181249 |
16/05/2019 | 3,334.00p | 3,344.00p | 3,314.00p | 3,328.00p | 173029 |
15/05/2019 | 3,320.00p | 3,338.00p | 3,302.00p | 3,328.00p | 323121 |
14/05/2019 | 3,290.00p | 3,316.00p | 3,264.00p | 3,300.00p | 335965 |
13/05/2019 | 3,280.00p | 3,300.00p | 3,256.00p | 3,266.00p | 251332 |
10/05/2019 | 3,264.00p | 3,288.00p | 3,238.00p | 3,288.00p | 313064 |
09/05/2019 | 3,170.00p | 3,256.00p | 3,170.00p | 3,250.00p | 239758 |
08/05/2019 | 3,218.00p | 3,224.00p | 3,190.00p | 3,198.00p | 267329 |
07/05/2019 | 3,190.00p | 3,232.00p | 3,184.00p | 3,206.00p | 382157 |
03/05/2019 | 3,206.00p | 3,206.00p | 3,176.00p | 3,176.00p | 138022 |
02/05/2019 | 3,148.00p | 3,204.00p | 3,138.00p | 3,184.00p | 199530 |
01/05/2019 | 3,214.00p | 3,214.00p | 3,174.00p | 3,204.00p | 116245 |
30/04/2019 | 3,166.00p | 3,182.00p | 3,150.00p | 3,170.00p | 197999 |
29/04/2019 | 3,184.00p | 3,230.00p | 3,161.85p | 3,172.00p | 132985 |
26/04/2019 | 3,228.00p | 3,228.00p | 3,098.00p | 3,202.00p | 305257 |
25/04/2019 | 3,236.00p | 3,248.00p | 3,210.00p | 3,214.00p | 187365 |
24/04/2019 | 3,128.00p | 3,234.00p | 3,112.00p | 3,234.00p | 432056 |
23/04/2019 | 3,096.00p | 3,118.00p | 3,084.00p | 3,092.00p | 761460 |
18/04/2019 | 3,130.00p | 3,150.00p | 3,100.00p | 3,112.00p | 287871 |
17/04/2019 | 3,180.00p | 3,184.00p | 3,126.00p | 3,126.00p | 157336 |
16/04/2019 | 3,178.00p | 3,216.00p | 3,178.00p | 3,188.00p | 101689 |
15/04/2019 | 3,184.00p | 3,212.00p | 3,182.00p | 3,190.00p | 83572 |
12/04/2019 | 3,234.00p | 3,234.00p | 3,182.00p | 3,186.00p | 193872 |
11/04/2019 | 3,178.00p | 3,243.15p | 3,178.00p | 3,230.00p | 154899 |
10/04/2019 | 3,140.00p | 3,192.00p | 3,140.00p | 3,192.00p | 405164 |
09/04/2019 | 3,168.00p | 3,194.00p | 3,146.00p | 3,146.00p | 163297 |
08/04/2019 | 3,218.00p | 3,222.00p | 3,172.00p | 3,182.00p | 130603 |
05/04/2019 | 3,254.00p | 3,254.00p | 3,186.00p | 3,214.00p | 194794 |
04/04/2019 | 3,274.00p | 3,276.00p | 3,222.00p | 3,252.00p | 151763 |
03/04/2019 | 3,220.00p | 3,270.00p | 3,210.00p | 3,260.00p | 213636 |
02/04/2019 | 3,208.00p | 3,238.00p | 3,196.00p | 3,208.00p | 185472 |
01/04/2019 | 3,204.00p | 3,248.00p | 3,182.00p | 3,204.00p | 271941 |
29/03/2019 | 3,217.00p | 3,239.00p | 3,197.00p | 3,223.00p | 308584 |
28/03/2019 | 3,221.00p | 3,229.00p | 3,198.00p | 3,210.00p | 226558 |
27/03/2019 | 3,178.00p | 3,210.00p | 3,155.00p | 3,210.00p | 171707 |
26/03/2019 | 3,194.00p | 3,226.00p | 3,179.00p | 3,192.00p | 274167 |
25/03/2019 | 3,170.00p | 3,183.00p | 3,163.00p | 3,178.00p | 182895 |
22/03/2019 | 3,186.00p | 3,196.00p | 3,137.00p | 3,170.00p | 259168 |
21/03/2019 | 3,188.00p | 3,214.00p | 3,160.00p | 3,171.00p | 276113 |
20/03/2019 | 3,288.00p | 3,293.00p | 3,201.00p | 3,206.00p | 255955 |
19/03/2019 | 3,274.00p | 3,299.79p | 3,265.00p | 3,291.00p | 97917 |
18/03/2019 | 3,277.00p | 3,299.00p | 3,277.00p | 3,280.00p | 117589 |
15/03/2019 | 3,245.00p | 3,305.00p | 3,245.00p | 3,288.00p | 513251 |
14/03/2019 | 3,218.00p | 3,281.00p | 3,212.00p | 3,256.00p | 296252 |
13/03/2019 | 3,253.00p | 3,263.00p | 3,221.00p | 3,239.00p | 230515 |
12/03/2019 | 3,268.00p | 3,301.00p | 3,240.00p | 3,243.00p | 240130 |
11/03/2019 | 3,274.00p | 3,283.73p | 3,245.00p | 3,253.00p | 245604 |
08/03/2019 | 3,228.00p | 3,277.00p | 3,215.00p | 3,270.00p | 133061 |
07/03/2019 | 3,188.00p | 3,243.00p | 3,188.00p | 3,233.00p | 188611 |
06/03/2019 | 3,241.00p | 3,247.00p | 3,194.00p | 3,199.00p | 138106 |
05/03/2019 | 3,227.00p | 3,246.00p | 3,220.00p | 3,238.00p | 235757 |
04/03/2019 | 3,249.00p | 3,263.00p | 3,215.00p | 3,235.00p | 217565 |
01/03/2019 | 3,280.00p | 3,291.00p | 3,250.00p | 3,250.00p | 219233 |
28/02/2019 | 3,241.00p | 3,269.00p | 3,225.00p | 3,266.00p | 324404 |
27/02/2019 | 3,305.00p | 3,305.00p | 3,237.00p | 3,239.00p | 339247 |
26/02/2019 | 3,278.00p | 3,344.00p | 3,259.00p | 3,288.00p | 459158 |
25/02/2019 | 3,270.00p | 3,277.00p | 3,231.00p | 3,263.00p | 202626 |
22/02/2019 | 3,249.00p | 3,253.00p | 3,216.00p | 3,250.00p | 228939 |
21/02/2019 | 3,220.00p | 3,242.00p | 3,159.00p | 3,236.00p | 228658 |
20/02/2019 | 3,177.00p | 3,177.00p | 3,138.00p | 3,167.00p | 198843 |
19/02/2019 | 3,161.00p | 3,209.00p | 3,147.00p | 3,169.00p | 285319 |
18/02/2019 | 3,162.00p | 3,204.00p | 3,150.00p | 3,196.00p | 251154 |
15/02/2019 | 3,222.00p | 3,222.85p | 3,162.00p | 3,162.00p | 261734 |
14/02/2019 | 3,218.00p | 3,231.00p | 3,187.00p | 3,213.00p | 224236 |
13/02/2019 | 3,199.00p | 3,238.00p | 3,185.00p | 3,210.00p | 247328 |
12/02/2019 | 3,216.00p | 3,255.00p | 3,211.00p | 3,246.00p | 486992 |
11/02/2019 | 3,249.00p | 3,297.00p | 3,249.00p | 3,266.00p | 195714 |
08/02/2019 | 3,282.00p | 3,292.00p | 3,249.00p | 3,250.00p | 166934 |
07/02/2019 | 3,251.00p | 3,282.00p | 3,239.00p | 3,282.00p | 186854 |
06/02/2019 | 3,260.00p | 3,279.00p | 3,244.00p | 3,260.00p | 151948 |
05/02/2019 | 3,279.00p | 3,279.00p | 3,239.00p | 3,259.00p | 157575 |
04/02/2019 | 3,256.00p | 3,265.00p | 3,234.00p | 3,260.00p | 155040 |
01/02/2019 | 3,251.00p | 3,273.00p | 3,224.00p | 3,256.00p | 225757 |
31/01/2019 | 3,266.00p | 3,278.00p | 3,227.00p | 3,239.00p | 379668 |
30/01/2019 | 3,193.00p | 3,278.00p | 3,175.00p | 3,260.00p | 379557 |
29/01/2019 | 3,141.00p | 3,217.00p | 3,132.00p | 3,202.00p | 248893 |
28/01/2019 | 3,079.00p | 3,154.00p | 3,062.00p | 3,150.00p | 274567 |
25/01/2019 | 3,036.00p | 3,073.00p | 2,930.00p | 3,073.00p | 250084 |
24/01/2019 | 3,070.00p | 3,145.00p | 3,038.00p | 3,052.00p | 291847 |
23/01/2019 | 2,974.00p | 3,037.00p | 2,971.00p | 3,028.00p | 202185 |
22/01/2019 | 2,987.00p | 3,009.00p | 2,972.00p | 2,993.00p | 172146 |
21/01/2019 | 3,010.00p | 3,023.00p | 2,983.00p | 2,985.00p | 190845 |
18/01/2019 | 2,993.00p | 3,025.00p | 2,990.00p | 2,990.00p | 197431 |
17/01/2019 | 3,035.00p | 3,040.00p | 2,996.00p | 3,002.00p | 306050 |
16/01/2019 | 3,019.00p | 3,055.00p | 3,014.00p | 3,030.00p | 206229 |
15/01/2019 | 2,992.00p | 3,040.00p | 2,980.00p | 3,026.00p | 270509 |
14/01/2019 | 2,964.00p | 2,979.00p | 2,944.00p | 2,973.00p | 217849 |
11/01/2019 | 2,924.00p | 2,989.00p | 2,915.00p | 2,958.00p | 252433 |
10/01/2019 | 2,955.00p | 2,976.00p | 2,922.00p | 2,922.00p | 205191 |
09/01/2019 | 2,981.00p | 2,981.00p | 2,937.00p | 2,952.00p | 136915 |
08/01/2019 | 2,886.00p | 2,977.00p | 2,886.00p | 2,975.00p | 155149 |
07/01/2019 | 2,847.00p | 2,910.00p | 2,847.00p | 2,910.00p | 167481 |
04/01/2019 | 2,840.00p | 2,876.00p | 2,839.00p | 2,851.00p | 131074 |
03/01/2019 | 2,803.00p | 2,861.00p | 2,803.00p | 2,843.00p | 221932 |
02/01/2019 | 2,828.00p | 2,852.00p | 2,785.00p | 2,834.00p | 196724 |
31/12/2018 | 2,851.00p | 2,858.00p | 2,820.00p | 2,853.00p | 51251 |
28/12/2018 | 2,826.00p | 2,847.00p | 2,797.00p | 2,832.00p | 155426 |
*Close Price adjusted for both dividends and splits