Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/06/2018 | 3,079.00p | 3,112.00p | 3,050.00p | 3,095.00p | 202384 |
19/06/2018 | 3,057.00p | 3,085.00p | 3,033.00p | 3,050.00p | 163721 |
18/06/2018 | 3,058.00p | 3,073.00p | 3,051.00p | 3,071.00p | 160180 |
15/06/2018 | 3,062.00p | 3,079.00p | 3,054.00p | 3,063.00p | 455652 |
14/06/2018 | 3,037.00p | 3,079.00p | 3,016.00p | 3,064.00p | 289875 |
13/06/2018 | 3,053.00p | 3,071.00p | 3,040.00p | 3,052.00p | 159230 |
12/06/2018 | 3,072.00p | 3,072.00p | 3,043.00p | 3,043.00p | 180333 |
11/06/2018 | 3,061.00p | 3,077.00p | 3,051.00p | 3,055.00p | 138622 |
08/06/2018 | 3,043.00p | 3,071.00p | 3,032.00p | 3,045.00p | 156594 |
07/06/2018 | 3,099.00p | 3,103.00p | 3,044.00p | 3,049.00p | 168312 |
06/06/2018 | 3,047.00p | 3,103.00p | 3,047.00p | 3,080.00p | 267122 |
05/06/2018 | 3,048.00p | 3,059.00p | 3,037.00p | 3,047.00p | 431499 |
04/06/2018 | 3,036.00p | 3,077.00p | 3,026.00p | 3,056.00p | 294686 |
01/06/2018 | 3,030.00p | 3,041.00p | 3,009.00p | 3,021.00p | 171868 |
31/05/2018 | 3,014.00p | 3,023.00p | 2,993.00p | 3,009.00p | 249946 |
30/05/2018 | 2,988.00p | 3,010.00p | 2,985.00p | 2,994.00p | 252751 |
29/05/2018 | 3,035.00p | 3,035.00p | 2,976.00p | 2,981.00p | 227750 |
25/05/2018 | 3,040.00p | 3,060.00p | 3,031.00p | 3,042.00p | 236196 |
24/05/2018 | 2,992.00p | 3,044.00p | 2,992.00p | 3,018.00p | 211462 |
23/05/2018 | 3,049.00p | 3,077.00p | 2,970.00p | 2,984.00p | 308294 |
22/05/2018 | 3,081.00p | 3,082.00p | 3,046.00p | 3,050.00p | 182934 |
21/05/2018 | 3,067.00p | 3,081.00p | 3,056.00p | 3,071.00p | 101683 |
18/05/2018 | 3,056.00p | 3,067.00p | 3,024.00p | 3,064.00p | 276071 |
17/05/2018 | 3,042.00p | 3,069.00p | 3,034.00p | 3,045.00p | 240399 |
16/05/2018 | 3,072.00p | 3,086.00p | 3,031.00p | 3,040.00p | 273650 |
15/05/2018 | 3,103.00p | 3,127.00p | 3,064.00p | 3,070.00p | 334701 |
14/05/2018 | 3,149.00p | 3,153.00p | 3,097.00p | 3,097.00p | 286221 |
11/05/2018 | 3,149.00p | 3,150.00p | 3,135.00p | 3,145.00p | 290014 |
10/05/2018 | 3,150.00p | 3,150.00p | 3,109.00p | 3,138.00p | 286704 |
09/05/2018 | 3,135.00p | 3,161.00p | 3,100.00p | 3,127.00p | 268517 |
08/05/2018 | 3,101.00p | 3,131.00p | 3,100.00p | 3,120.00p | 219301 |
04/05/2018 | 3,083.00p | 3,133.00p | 3,067.00p | 3,082.00p | 269841 |
03/05/2018 | 3,053.00p | 3,082.00p | 3,024.00p | 3,067.00p | 435151 |
02/05/2018 | 3,241.00p | 3,241.00p | 3,155.00p | 3,155.00p | 342060 |
01/05/2018 | 3,193.00p | 3,240.00p | 3,189.00p | 3,235.00p | 129796 |
30/04/2018 | 3,178.00p | 3,203.00p | 3,174.00p | 3,190.00p | 234238 |
27/04/2018 | 3,127.00p | 3,181.00p | 3,116.00p | 3,159.00p | 323545 |
26/04/2018 | 3,075.00p | 3,099.00p | 3,059.00p | 3,090.00p | 227070 |
25/04/2018 | 3,110.00p | 3,114.00p | 3,063.00p | 3,071.00p | 168024 |
24/04/2018 | 3,129.00p | 3,132.00p | 3,107.00p | 3,111.00p | 166447 |
23/04/2018 | 3,106.00p | 3,114.00p | 3,091.00p | 3,100.00p | 184913 |
20/04/2018 | 3,092.00p | 3,112.00p | 3,078.00p | 3,111.00p | 205141 |
19/04/2018 | 3,055.00p | 3,088.00p | 3,049.00p | 3,080.00p | 367603 |
18/04/2018 | 3,098.00p | 3,102.00p | 3,021.00p | 3,057.00p | 370657 |
17/04/2018 | 3,145.00p | 3,160.00p | 3,078.00p | 3,090.00p | 492165 |
16/04/2018 | 3,179.00p | 3,191.16p | 3,126.00p | 3,135.00p | 179343 |
13/04/2018 | 3,182.00p | 3,190.00p | 3,142.00p | 3,172.00p | 189889 |
12/04/2018 | 3,142.00p | 3,175.00p | 3,122.00p | 3,175.00p | 233217 |
11/04/2018 | 3,145.00p | 3,166.00p | 3,130.00p | 3,137.00p | 222882 |
10/04/2018 | 3,163.00p | 3,178.00p | 3,137.00p | 3,153.00p | 199156 |
09/04/2018 | 3,138.00p | 3,178.00p | 3,094.00p | 3,147.00p | 180773 |
06/04/2018 | 3,130.00p | 3,143.00p | 3,112.00p | 3,129.00p | 229769 |
05/04/2018 | 3,135.00p | 3,152.00p | 3,116.00p | 3,140.00p | 201240 |
04/04/2018 | 3,104.00p | 3,117.00p | 3,059.00p | 3,112.00p | 240456 |
03/04/2018 | 3,080.00p | 3,141.00p | 3,055.00p | 3,100.00p | 355712 |
29/03/2018 | 3,079.00p | 3,123.00p | 3,067.00p | 3,102.00p | 290994 |
28/03/2018 | 3,078.00p | 3,085.00p | 3,037.00p | 3,071.00p | 260374 |
27/03/2018 | 3,076.00p | 3,086.00p | 3,044.00p | 3,085.00p | 294467 |
26/03/2018 | 3,038.00p | 3,060.00p | 3,023.00p | 3,047.00p | 212509 |
23/03/2018 | 3,042.00p | 3,061.00p | 3,016.00p | 3,029.00p | 251698 |
22/03/2018 | 3,066.00p | 3,107.00p | 3,048.00p | 3,072.00p | 271609 |
21/03/2018 | 3,106.00p | 3,111.00p | 3,062.00p | 3,073.00p | 483649 |
20/03/2018 | 3,121.00p | 3,124.00p | 3,097.00p | 3,100.00p | 172331 |
19/03/2018 | 3,045.00p | 3,128.00p | 3,045.00p | 3,107.00p | 266727 |
16/03/2018 | 3,072.00p | 3,102.00p | 3,041.00p | 3,054.00p | 643215 |
15/03/2018 | 3,056.00p | 3,079.00p | 3,032.00p | 3,070.00p | 216362 |
14/03/2018 | 3,025.00p | 3,079.00p | 3,021.00p | 3,043.00p | 197183 |
13/03/2018 | 3,044.00p | 3,052.00p | 3,023.00p | 3,027.00p | 234016 |
12/03/2018 | 3,038.00p | 3,045.00p | 3,017.00p | 3,045.00p | 178335 |
09/03/2018 | 3,024.00p | 3,045.00p | 3,007.00p | 3,025.00p | 218148 |
08/03/2018 | 2,972.00p | 3,044.00p | 2,972.00p | 3,024.00p | 294570 |
07/03/2018 | 2,966.00p | 2,976.00p | 2,947.00p | 2,976.00p | 184054 |
06/03/2018 | 2,963.00p | 2,973.00p | 2,940.00p | 2,968.00p | 192118 |
05/03/2018 | 2,893.00p | 2,958.00p | 2,891.00p | 2,948.00p | 251649 |
02/03/2018 | 2,888.00p | 2,936.00p | 2,888.00p | 2,900.00p | 301725 |
01/03/2018 | 2,872.00p | 2,925.00p | 2,866.00p | 2,902.00p | 329571 |
28/02/2018 | 2,962.00p | 2,971.00p | 2,872.00p | 2,873.00p | 350926 |
27/02/2018 | 2,954.00p | 3,062.00p | 2,891.00p | 2,967.00p | 390765 |
26/02/2018 | 2,886.00p | 2,920.00p | 2,882.00p | 2,909.00p | 264660 |
23/02/2018 | 2,848.00p | 2,898.00p | 2,848.00p | 2,872.00p | 211140 |
22/02/2018 | 2,832.00p | 2,857.00p | 2,795.00p | 2,848.00p | 258288 |
21/02/2018 | 2,918.00p | 2,918.00p | 2,849.00p | 2,852.00p | 197788 |
20/02/2018 | 2,905.00p | 2,931.00p | 2,865.00p | 2,913.00p | 216433 |
19/02/2018 | 2,926.00p | 2,942.00p | 2,897.00p | 2,901.00p | 135494 |
16/02/2018 | 2,862.00p | 2,974.00p | 2,862.00p | 2,932.00p | 252666 |
15/02/2018 | 2,887.00p | 2,887.00p | 2,848.00p | 2,852.00p | 186992 |
14/02/2018 | 2,913.00p | 2,919.00p | 2,853.00p | 2,853.00p | 362793 |
13/02/2018 | 2,880.00p | 2,903.00p | 2,856.00p | 2,891.00p | 224858 |
12/02/2018 | 2,873.00p | 2,883.00p | 2,845.00p | 2,870.00p | 195056 |
09/02/2018 | 2,805.00p | 2,856.00p | 2,791.00p | 2,844.00p | 274083 |
08/02/2018 | 2,854.00p | 2,870.00p | 2,805.00p | 2,814.00p | 291204 |
07/02/2018 | 2,803.00p | 2,884.00p | 2,792.00p | 2,861.00p | 266220 |
06/02/2018 | 2,779.00p | 2,841.00p | 2,740.00p | 2,784.00p | 415231 |
05/02/2018 | 2,876.00p | 2,876.00p | 2,830.00p | 2,833.00p | 293656 |
02/02/2018 | 2,900.00p | 2,909.00p | 2,871.00p | 2,882.00p | 161728 |
01/02/2018 | 2,934.00p | 2,985.00p | 2,885.00p | 2,908.00p | 247301 |
31/01/2018 | 2,913.00p | 2,941.00p | 2,903.00p | 2,926.00p | 290534 |
30/01/2018 | 2,910.00p | 2,931.00p | 2,885.00p | 2,906.00p | 383679 |
29/01/2018 | 2,962.00p | 2,978.00p | 2,935.00p | 2,935.00p | 227681 |
26/01/2018 | 2,892.00p | 2,967.00p | 2,889.00p | 2,945.00p | 239234 |
25/01/2018 | 2,931.00p | 2,945.00p | 2,887.00p | 2,893.00p | 582323 |
24/01/2018 | 2,982.00p | 2,982.00p | 2,933.00p | 2,936.00p | 271626 |
23/01/2018 | 2,968.00p | 2,990.00p | 2,955.00p | 2,980.00p | 986421 |
22/01/2018 | 2,955.00p | 2,988.00p | 2,948.00p | 2,964.00p | 211897 |
19/01/2018 | 2,968.00p | 2,991.00p | 2,948.00p | 2,961.00p | 229765 |
18/01/2018 | 3,037.00p | 3,037.00p | 2,954.00p | 2,973.00p | 237460 |
17/01/2018 | 2,988.00p | 3,046.00p | 2,988.00p | 3,025.00p | 276695 |
16/01/2018 | 2,965.00p | 3,028.00p | 2,965.00p | 2,986.00p | 182887 |
15/01/2018 | 2,983.00p | 3,018.00p | 2,967.00p | 2,983.00p | 134083 |
12/01/2018 | 2,971.00p | 3,013.00p | 2,960.00p | 2,985.00p | 203238 |
11/01/2018 | 3,016.00p | 3,021.00p | 2,962.00p | 2,975.00p | 187695 |
10/01/2018 | 3,064.00p | 3,072.00p | 2,997.00p | 3,020.00p | 203044 |
09/01/2018 | 3,069.00p | 3,087.00p | 3,056.00p | 3,062.00p | 147426 |
08/01/2018 | 3,073.00p | 3,087.00p | 3,063.76p | 3,079.00p | 146814 |
05/01/2018 | 3,025.00p | 3,071.00p | 3,016.08p | 3,069.00p | 179533 |
04/01/2018 | 3,100.00p | 3,110.12p | 3,007.00p | 3,021.00p | 331011 |
03/01/2018 | 3,082.00p | 3,115.00p | 3,064.00p | 3,100.00p | 153274 |
02/01/2018 | 3,118.00p | 3,133.00p | 3,068.00p | 3,090.00p | 182023 |
29/12/2017 | 3,105.00p | 3,120.00p | 3,079.00p | 3,118.00p | 112344 |
28/12/2017 | 3,048.00p | 3,099.00p | 3,048.00p | 3,092.00p | 93265 |
27/12/2017 | 3,062.00p | 3,067.00p | 3,021.00p | 3,064.00p | 199199 |
22/12/2017 | 3,036.00p | 3,058.00p | 3,031.00p | 3,044.00p | 86579 |
21/12/2017 | 3,030.00p | 3,051.00p | 3,012.00p | 3,035.00p | 177695 |
20/12/2017 | 3,053.00p | 3,086.00p | 3,036.00p | 3,036.00p | 283497 |
19/12/2017 | 3,080.00p | 3,089.00p | 3,040.00p | 3,061.00p | 441160 |
18/12/2017 | 3,047.00p | 3,095.00p | 3,039.00p | 3,077.00p | 308639 |
15/12/2017 | 3,013.00p | 3,042.00p | 2,982.00p | 3,037.00p | 425564 |
14/12/2017 | 2,917.00p | 3,010.00p | 2,914.00p | 3,007.00p | 463260 |
13/12/2017 | 2,905.00p | 2,945.00p | 2,874.00p | 2,915.00p | 465010 |
12/12/2017 | 2,901.00p | 2,902.00p | 2,863.00p | 2,901.00p | 378724 |
11/12/2017 | 2,900.00p | 2,900.00p | 2,865.00p | 2,887.00p | 232273 |
08/12/2017 | 2,784.00p | 2,896.00p | 2,784.00p | 2,894.00p | 278409 |
07/12/2017 | 2,785.00p | 2,827.00p | 2,770.00p | 2,787.00p | 305496 |
06/12/2017 | 2,845.00p | 2,874.00p | 2,774.00p | 2,775.00p | 369825 |
05/12/2017 | 2,767.00p | 2,791.00p | 2,747.00p | 2,790.00p | 158232 |
04/12/2017 | 2,728.00p | 2,770.00p | 2,707.00p | 2,759.00p | 157455 |
01/12/2017 | 2,777.00p | 2,781.00p | 2,711.00p | 2,715.00p | 204493 |
30/11/2017 | 2,720.00p | 2,778.00p | 2,708.00p | 2,778.00p | 360251 |
29/11/2017 | 2,693.00p | 2,736.00p | 2,689.00p | 2,721.00p | 213646 |
28/11/2017 | 2,708.00p | 2,710.12p | 2,673.00p | 2,689.00p | 220467 |
27/11/2017 | 2,695.00p | 2,723.00p | 2,695.00p | 2,715.00p | 207714 |
24/11/2017 | 2,743.00p | 2,743.00p | 2,697.00p | 2,702.00p | 170839 |
23/11/2017 | 2,753.00p | 2,757.00p | 2,727.00p | 2,734.00p | 219264 |
22/11/2017 | 2,706.00p | 2,765.00p | 2,702.00p | 2,751.00p | 263518 |
21/11/2017 | 2,690.00p | 2,719.00p | 2,676.00p | 2,714.00p | 249470 |
20/11/2017 | 2,695.00p | 2,706.00p | 2,683.00p | 2,683.00p | 128336 |
17/11/2017 | 2,673.00p | 2,705.00p | 2,666.00p | 2,700.00p | 182923 |
16/11/2017 | 2,649.00p | 2,680.00p | 2,637.00p | 2,673.00p | 300311 |
15/11/2017 | 2,645.00p | 2,677.00p | 2,608.00p | 2,653.00p | 277250 |
14/11/2017 | 2,639.00p | 2,654.00p | 2,609.00p | 2,647.00p | 214606 |
13/11/2017 | 2,671.00p | 2,671.00p | 2,620.00p | 2,625.00p | 213967 |
10/11/2017 | 2,707.00p | 2,719.00p | 2,664.00p | 2,669.00p | 176080 |
09/11/2017 | 2,765.00p | 2,775.00p | 2,705.00p | 2,711.00p | 278800 |
08/11/2017 | 2,762.00p | 2,779.00p | 2,743.00p | 2,757.00p | 271467 |
07/11/2017 | 2,765.00p | 2,779.00p | 2,728.00p | 2,754.00p | 288070 |
06/11/2017 | 2,750.00p | 2,760.00p | 2,725.00p | 2,760.00p | 190578 |
03/11/2017 | 2,738.00p | 2,757.00p | 2,716.64p | 2,748.00p | 221587 |
02/11/2017 | 2,698.00p | 2,737.00p | 2,697.00p | 2,718.00p | 294795 |
01/11/2017 | 2,689.00p | 2,713.00p | 2,657.00p | 2,690.00p | 239620 |
31/10/2017 | 2,673.00p | 2,676.00p | 2,658.00p | 2,676.00p | 175475 |
30/10/2017 | 2,661.00p | 2,678.00p | 2,654.00p | 2,665.00p | 173683 |
27/10/2017 | 2,683.00p | 2,696.00p | 2,663.00p | 2,663.00p | 189211 |
26/10/2017 | 2,681.00p | 2,689.00p | 2,669.00p | 2,672.00p | 182104 |
25/10/2017 | 2,715.00p | 2,715.00p | 2,682.00p | 2,683.00p | 146458 |
24/10/2017 | 2,706.00p | 2,722.00p | 2,703.00p | 2,710.00p | 163619 |
23/10/2017 | 2,753.00p | 2,765.72p | 2,691.00p | 2,710.00p | 189584 |
20/10/2017 | 2,792.00p | 2,804.80p | 2,753.00p | 2,753.00p | 1051325 |
19/10/2017 | 2,824.00p | 2,831.00p | 2,772.00p | 2,779.00p | 275398 |
18/10/2017 | 2,792.00p | 2,832.00p | 2,792.00p | 2,832.00p | 149606 |
17/10/2017 | 2,810.00p | 2,810.00p | 2,774.00p | 2,794.00p | 709518 |
16/10/2017 | 2,796.00p | 2,808.00p | 2,786.00p | 2,801.00p | 157329 |
13/10/2017 | 2,811.00p | 2,827.00p | 2,797.00p | 2,801.00p | 219650 |
12/10/2017 | 2,796.00p | 2,811.00p | 2,783.00p | 2,804.00p | 134763 |
11/10/2017 | 2,757.00p | 2,801.00p | 2,745.00p | 2,798.00p | 182463 |
10/10/2017 | 2,731.00p | 2,765.00p | 2,715.00p | 2,765.00p | 164178 |
09/10/2017 | 2,763.00p | 2,766.00p | 2,716.00p | 2,722.00p | 145652 |
06/10/2017 | 2,760.00p | 2,779.00p | 2,749.00p | 2,758.00p | 96722 |
05/10/2017 | 2,786.00p | 2,792.00p | 2,754.00p | 2,759.00p | 102843 |
04/10/2017 | 2,803.00p | 2,817.00p | 2,772.00p | 2,779.00p | 249405 |
03/10/2017 | 2,774.00p | 2,799.00p | 2,770.00p | 2,795.00p | 144303 |
02/10/2017 | 2,800.00p | 2,808.00p | 2,758.00p | 2,766.00p | 117201 |
29/09/2017 | 2,756.00p | 2,794.00p | 2,747.00p | 2,794.00p | 142736 |
28/09/2017 | 2,757.00p | 2,774.00p | 2,742.00p | 2,752.00p | 129796 |
27/09/2017 | 2,771.00p | 2,775.00p | 2,739.00p | 2,758.00p | 146249 |
26/09/2017 | 2,740.00p | 2,774.00p | 2,740.00p | 2,766.00p | 152884 |
25/09/2017 | 2,722.00p | 2,757.00p | 2,706.00p | 2,750.00p | 115328 |
22/09/2017 | 2,712.00p | 2,729.00p | 2,703.00p | 2,726.00p | 98971 |
21/09/2017 | 2,730.00p | 2,739.00p | 2,712.00p | 2,717.00p | 137825 |
20/09/2017 | 2,740.00p | 2,757.00p | 2,726.00p | 2,726.00p | 117503 |
19/09/2017 | 2,712.00p | 2,744.00p | 2,703.00p | 2,740.00p | 156108 |
18/09/2017 | 2,731.00p | 2,753.00p | 2,717.00p | 2,721.00p | 176033 |
15/09/2017 | 2,758.00p | 2,762.00p | 2,726.00p | 2,728.00p | 521504 |
14/09/2017 | 2,743.00p | 2,794.00p | 2,730.00p | 2,757.00p | 317642 |
13/09/2017 | 2,808.00p | 2,808.00p | 2,757.00p | 2,766.00p | 285356 |
12/09/2017 | 2,864.00p | 2,864.00p | 2,817.00p | 2,817.00p | 215601 |
11/09/2017 | 2,795.00p | 2,870.00p | 2,795.00p | 2,859.00p | 379065 |
08/09/2017 | 2,822.00p | 2,822.00p | 2,769.00p | 2,770.00p | 150830 |
07/09/2017 | 2,792.00p | 2,820.00p | 2,767.00p | 2,809.00p | 215042 |
06/09/2017 | 2,773.00p | 2,796.00p | 2,742.00p | 2,792.00p | 221656 |
05/09/2017 | 2,773.00p | 2,815.00p | 2,765.00p | 2,770.00p | 206128 |
*Close Price adjusted for both dividends and splits