Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/05/2017 | 1,860.00p | 1,865.97p | 1,855.00p | 1,865.00p | 49006 |
23/05/2017 | 1,854.00p | 1,863.00p | 1,847.00p | 1,859.00p | 36442 |
22/05/2017 | 1,816.00p | 1,863.00p | 1,816.00p | 1,851.00p | 42513 |
19/05/2017 | 1,874.00p | 1,887.60p | 1,843.00p | 1,850.00p | 148762 |
18/05/2017 | 1,900.00p | 1,900.00p | 1,853.00p | 1,872.00p | 85982 |
17/05/2017 | 1,865.00p | 1,883.00p | 1,858.00p | 1,875.00p | 108335 |
16/05/2017 | 1,795.00p | 1,868.00p | 1,795.00p | 1,868.00p | 66436 |
15/05/2017 | 1,800.00p | 1,847.00p | 1,800.00p | 1,840.00p | 100396 |
12/05/2017 | 1,788.00p | 1,849.00p | 1,788.00p | 1,847.00p | 59685 |
11/05/2017 | 1,834.00p | 1,836.00p | 1,817.00p | 1,835.00p | 55414 |
10/05/2017 | 1,821.00p | 1,837.00p | 1,803.00p | 1,830.00p | 85094 |
09/05/2017 | 1,774.00p | 1,812.00p | 1,770.00p | 1,811.00p | 77905 |
08/05/2017 | 1,766.00p | 1,778.00p | 1,748.00p | 1,773.00p | 64547 |
05/05/2017 | 1,745.00p | 1,759.00p | 1,731.00p | 1,747.00p | 46983 |
04/05/2017 | 1,748.00p | 1,764.00p | 1,741.00p | 1,752.00p | 66430 |
03/05/2017 | 1,751.00p | 1,752.00p | 1,702.00p | 1,752.00p | 111253 |
02/05/2017 | 1,717.00p | 1,756.00p | 1,710.85p | 1,750.00p | 51845 |
28/04/2017 | 1,728.00p | 1,735.00p | 1,698.00p | 1,715.00p | 61250 |
27/04/2017 | 1,722.00p | 1,742.00p | 1,711.00p | 1,741.00p | 46252 |
26/04/2017 | 1,708.00p | 1,729.00p | 1,708.00p | 1,723.00p | 54607 |
25/04/2017 | 1,699.00p | 1,736.00p | 1,689.29p | 1,720.00p | 67554 |
24/04/2017 | 1,734.00p | 1,734.00p | 1,691.00p | 1,698.00p | 50345 |
21/04/2017 | 1,724.00p | 1,731.00p | 1,695.00p | 1,700.00p | 65252 |
20/04/2017 | 1,762.00p | 1,810.00p | 1,729.00p | 1,729.00p | 78074 |
19/04/2017 | 1,756.00p | 1,763.00p | 1,740.00p | 1,748.00p | 66586 |
18/04/2017 | 1,821.00p | 1,825.00p | 1,747.00p | 1,747.00p | 105910 |
13/04/2017 | 1,797.00p | 1,818.00p | 1,795.00p | 1,814.00p | 157415 |
12/04/2017 | 1,787.00p | 1,810.00p | 1,782.00p | 1,804.00p | 61009 |
11/04/2017 | 1,788.00p | 1,788.00p | 1,772.00p | 1,780.00p | 53707 |
10/04/2017 | 1,765.00p | 1,785.00p | 1,759.05p | 1,782.00p | 34643 |
07/04/2017 | 1,767.00p | 1,782.00p | 1,749.00p | 1,761.00p | 46684 |
06/04/2017 | 1,750.00p | 1,768.00p | 1,724.00p | 1,760.00p | 82426 |
05/04/2017 | 1,767.00p | 1,773.00p | 1,736.00p | 1,756.00p | 44125 |
04/04/2017 | 1,762.00p | 1,784.80p | 1,746.00p | 1,760.00p | 109305 |
03/04/2017 | 1,728.00p | 1,756.00p | 1,671.72p | 1,752.00p | 84983 |
31/03/2017 | 1,748.00p | 1,781.00p | 1,725.00p | 1,725.00p | 77518 |
30/03/2017 | 1,755.00p | 1,757.00p | 1,732.00p | 1,740.00p | 53893 |
29/03/2017 | 1,731.00p | 1,750.00p | 1,723.00p | 1,734.00p | 83291 |
28/03/2017 | 1,706.00p | 1,750.00p | 1,706.00p | 1,733.00p | 42426 |
27/03/2017 | 1,731.00p | 1,755.00p | 1,727.52p | 1,746.00p | 49022 |
24/03/2017 | 1,769.00p | 1,790.00p | 1,723.00p | 1,735.00p | 80725 |
23/03/2017 | 1,768.00p | 1,799.00p | 1,767.00p | 1,793.00p | 57771 |
22/03/2017 | 1,785.00p | 1,788.00p | 1,769.00p | 1,781.00p | 71516 |
21/03/2017 | 1,819.00p | 1,824.00p | 1,794.00p | 1,794.00p | 108324 |
20/03/2017 | 1,768.00p | 1,825.00p | 1,768.00p | 1,825.00p | 55905 |
17/03/2017 | 1,770.00p | 1,826.00p | 1,770.00p | 1,805.00p | 86941 |
16/03/2017 | 1,768.00p | 1,815.00p | 1,768.00p | 1,805.00p | 62272 |
15/03/2017 | 1,872.00p | 1,872.00p | 1,783.14p | 1,806.00p | 82322 |
14/03/2017 | 1,761.00p | 1,836.00p | 1,761.00p | 1,835.00p | 71404 |
13/03/2017 | 1,823.00p | 1,823.00p | 1,797.00p | 1,803.00p | 47704 |
10/03/2017 | 1,805.00p | 1,817.00p | 1,772.00p | 1,808.00p | 80958 |
09/03/2017 | 1,782.00p | 1,783.00p | 1,745.00p | 1,762.00p | 51314 |
08/03/2017 | 1,740.00p | 1,770.00p | 1,740.00p | 1,765.00p | 47022 |
07/03/2017 | 1,769.00p | 1,777.00p | 1,746.00p | 1,750.00p | 70154 |
06/03/2017 | 1,783.00p | 1,794.00p | 1,751.00p | 1,771.00p | 69093 |
03/03/2017 | 1,750.00p | 1,783.00p | 1,750.00p | 1,770.00p | 74211 |
02/03/2017 | 1,775.00p | 1,824.00p | 1,757.00p | 1,775.00p | 127040 |
01/03/2017 | 1,736.00p | 1,763.00p | 1,730.00p | 1,757.00p | 50908 |
28/02/2017 | 1,742.00p | 1,753.00p | 1,734.00p | 1,734.00p | 83370 |
27/02/2017 | 1,774.00p | 1,774.00p | 1,714.00p | 1,729.00p | 76484 |
24/02/2017 | 1,753.00p | 1,764.00p | 1,733.00p | 1,734.00p | 101839 |
23/02/2017 | 1,754.00p | 1,786.00p | 1,724.00p | 1,728.00p | 99050 |
22/02/2017 | 1,816.00p | 1,819.00p | 1,758.00p | 1,758.00p | 68650 |
21/02/2017 | 1,808.00p | 1,819.00p | 1,806.00p | 1,813.00p | 37870 |
20/02/2017 | 1,815.00p | 1,818.00p | 1,801.00p | 1,815.00p | 24509 |
17/02/2017 | 1,800.00p | 1,821.92p | 1,800.00p | 1,815.00p | 43806 |
16/02/2017 | 1,835.00p | 1,835.00p | 1,797.00p | 1,801.00p | 75111 |
15/02/2017 | 1,814.00p | 1,827.00p | 1,806.00p | 1,824.00p | 42425 |
14/02/2017 | 1,758.00p | 1,815.00p | 1,758.00p | 1,815.00p | 63122 |
13/02/2017 | 1,804.00p | 1,813.00p | 1,798.00p | 1,806.00p | 61909 |
10/02/2017 | 1,801.00p | 1,815.20p | 1,757.00p | 1,806.00p | 36242 |
09/02/2017 | 1,817.00p | 1,817.00p | 1,779.00p | 1,806.00p | 84776 |
08/02/2017 | 1,808.00p | 1,808.00p | 1,766.00p | 1,779.00p | 51405 |
07/02/2017 | 1,778.00p | 1,809.25p | 1,778.00p | 1,790.00p | 47554 |
06/02/2017 | 1,785.00p | 1,785.00p | 1,755.00p | 1,771.00p | 31821 |
03/02/2017 | 1,764.00p | 1,769.00p | 1,739.00p | 1,766.00p | 46005 |
02/02/2017 | 1,716.00p | 1,761.00p | 1,716.00p | 1,742.00p | 72393 |
01/02/2017 | 1,676.00p | 1,761.00p | 1,676.00p | 1,760.00p | 75145 |
31/01/2017 | 1,692.00p | 1,722.00p | 1,672.74p | 1,717.00p | 63163 |
30/01/2017 | 1,686.00p | 1,740.00p | 1,686.00p | 1,694.00p | 71999 |
27/01/2017 | 1,684.00p | 1,737.00p | 1,684.00p | 1,729.00p | 57446 |
26/01/2017 | 1,691.00p | 1,731.00p | 1,691.00p | 1,720.00p | 48153 |
25/01/2017 | 1,721.00p | 1,721.00p | 1,677.00p | 1,695.00p | 57033 |
24/01/2017 | 1,700.00p | 1,719.25p | 1,673.50p | 1,689.00p | 81176 |
23/01/2017 | 1,721.00p | 1,727.00p | 1,702.00p | 1,720.00p | 43828 |
20/01/2017 | 1,712.00p | 1,742.44p | 1,711.00p | 1,726.00p | 38625 |
19/01/2017 | 1,728.00p | 1,758.00p | 1,715.00p | 1,745.00p | 53305 |
18/01/2017 | 1,725.00p | 1,754.00p | 1,700.00p | 1,740.00p | 599041 |
17/01/2017 | 1,745.00p | 1,763.00p | 1,725.00p | 1,737.00p | 44164 |
16/01/2017 | 1,731.00p | 1,780.00p | 1,731.00p | 1,760.00p | 31451 |
13/01/2017 | 1,734.00p | 1,783.00p | 1,726.32p | 1,783.00p | 113437 |
12/01/2017 | 1,728.00p | 1,756.00p | 1,719.56p | 1,730.00p | 173287 |
11/01/2017 | 1,786.00p | 1,798.87p | 1,764.00p | 1,764.00p | 43337 |
10/01/2017 | 1,798.00p | 1,823.00p | 1,782.00p | 1,805.00p | 38500 |
09/01/2017 | 1,780.00p | 1,824.00p | 1,765.30p | 1,813.00p | 39153 |
06/01/2017 | 1,805.00p | 1,805.00p | 1,775.00p | 1,785.00p | 39802 |
05/01/2017 | 1,842.00p | 1,842.00p | 1,794.00p | 1,794.00p | 28496 |
04/01/2017 | 1,779.00p | 1,831.00p | 1,776.00p | 1,792.00p | 31489 |
03/01/2017 | 1,842.00p | 1,861.00p | 1,808.00p | 1,816.00p | 59336 |
30/12/2016 | 1,836.00p | 1,836.00p | 1,796.00p | 1,796.00p | 12453 |
29/12/2016 | 1,811.00p | 1,812.00p | 1,779.00p | 1,799.00p | 28176 |
28/12/2016 | 1,806.00p | 1,814.00p | 1,792.00p | 1,806.00p | 22255 |
23/12/2016 | 1,793.00p | 1,798.00p | 1,788.00p | 1,790.00p | 6344 |
22/12/2016 | 1,765.00p | 1,791.00p | 1,765.00p | 1,784.00p | 36784 |
21/12/2016 | 1,751.00p | 1,792.00p | 1,751.00p | 1,784.00p | 49311 |
20/12/2016 | 1,801.00p | 1,805.00p | 1,780.00p | 1,781.00p | 75152 |
19/12/2016 | 1,825.00p | 1,828.00p | 1,801.00p | 1,805.00p | 40576 |
16/12/2016 | 1,841.00p | 1,841.00p | 1,780.00p | 1,816.00p | 109344 |
15/12/2016 | 1,828.00p | 1,828.00p | 1,760.00p | 1,760.00p | 129562 |
14/12/2016 | 1,791.00p | 1,799.00p | 1,770.00p | 1,785.00p | 85016 |
13/12/2016 | 1,771.00p | 1,817.00p | 1,771.00p | 1,798.00p | 33662 |
12/12/2016 | 1,812.00p | 1,812.00p | 1,779.00p | 1,799.00p | 38160 |
09/12/2016 | 1,736.00p | 1,805.00p | 1,736.00p | 1,798.00p | 133757 |
08/12/2016 | 1,766.00p | 1,792.00p | 1,766.00p | 1,779.00p | 71087 |
07/12/2016 | 1,798.00p | 1,820.00p | 1,775.00p | 1,775.00p | 46759 |
06/12/2016 | 1,776.00p | 1,823.00p | 1,776.00p | 1,808.00p | 32949 |
05/12/2016 | 1,863.00p | 1,863.00p | 1,784.00p | 1,811.00p | 97477 |
02/12/2016 | 1,766.00p | 1,833.00p | 1,766.00p | 1,817.00p | 62539 |
01/12/2016 | 1,891.00p | 1,891.00p | 1,797.21p | 1,810.00p | 76047 |
30/11/2016 | 1,910.00p | 1,910.00p | 1,841.00p | 1,845.00p | 73614 |
29/11/2016 | 1,866.00p | 1,881.00p | 1,853.93p | 1,862.00p | 36935 |
28/11/2016 | 1,879.00p | 1,905.00p | 1,875.00p | 1,889.00p | 40873 |
25/11/2016 | 1,873.00p | 1,901.00p | 1,873.00p | 1,891.00p | 48975 |
24/11/2016 | 1,927.00p | 1,927.00p | 1,864.00p | 1,875.00p | 34694 |
23/11/2016 | 1,902.00p | 1,909.00p | 1,867.00p | 1,886.00p | 36436 |
22/11/2016 | 1,885.00p | 1,918.00p | 1,866.60p | 1,900.00p | 45460 |
21/11/2016 | 1,904.00p | 1,935.00p | 1,892.31p | 1,900.00p | 89760 |
18/11/2016 | 1,973.00p | 1,973.00p | 1,909.00p | 1,939.00p | 46974 |
17/11/2016 | 1,889.00p | 1,970.00p | 1,889.00p | 1,926.00p | 62830 |
16/11/2016 | 1,888.00p | 1,945.00p | 1,888.00p | 1,943.00p | 62528 |
15/11/2016 | 1,951.00p | 1,964.00p | 1,920.00p | 1,935.00p | 59577 |
14/11/2016 | 1,902.00p | 1,974.00p | 1,902.00p | 1,931.00p | 93877 |
11/11/2016 | 1,970.00p | 1,970.00p | 1,921.00p | 1,955.00p | 75719 |
10/11/2016 | 1,922.00p | 1,986.12p | 1,922.00p | 1,955.00p | 77447 |
09/11/2016 | 1,849.00p | 1,968.00p | 1,848.00p | 1,950.00p | 71404 |
08/11/2016 | 1,913.00p | 1,913.00p | 1,874.00p | 1,894.00p | 46148 |
07/11/2016 | 1,863.00p | 1,876.00p | 1,847.00p | 1,869.00p | 52211 |
04/11/2016 | 1,877.00p | 1,877.00p | 1,830.00p | 1,854.00p | 58186 |
03/11/2016 | 1,820.00p | 1,880.00p | 1,816.00p | 1,855.00p | 173230 |
02/11/2016 | 1,820.00p | 1,845.00p | 1,812.00p | 1,827.00p | 92515 |
01/11/2016 | 1,861.00p | 1,892.00p | 1,839.00p | 1,839.00p | 76980 |
31/10/2016 | 1,879.00p | 1,916.00p | 1,876.00p | 1,876.00p | 80280 |
28/10/2016 | 1,958.00p | 1,958.00p | 1,867.00p | 1,895.00p | 63127 |
27/10/2016 | 1,927.00p | 1,944.00p | 1,905.00p | 1,911.00p | 50674 |
26/10/2016 | 1,908.00p | 1,954.00p | 1,905.00p | 1,919.00p | 55443 |
25/10/2016 | 1,904.00p | 1,972.00p | 1,904.00p | 1,963.00p | 50165 |
24/10/2016 | 1,969.00p | 2,009.34p | 1,939.00p | 1,956.00p | 40826 |
21/10/2016 | 2,043.00p | 2,043.00p | 1,948.00p | 1,975.00p | 81975 |
20/10/2016 | 2,005.00p | 2,044.00p | 1,980.00p | 2,000.00p | 139019 |
19/10/2016 | 1,970.00p | 2,025.00p | 1,970.00p | 2,025.00p | 74815 |
18/10/2016 | 2,055.00p | 2,055.00p | 1,996.00p | 2,023.00p | 50276 |
17/10/2016 | 1,971.00p | 1,995.00p | 1,962.00p | 1,975.00p | 43388 |
14/10/2016 | 2,010.00p | 2,026.00p | 1,963.00p | 1,990.00p | 60146 |
13/10/2016 | 1,965.00p | 1,987.00p | 1,958.32p | 1,968.00p | 37769 |
12/10/2016 | 1,958.00p | 2,000.00p | 1,958.00p | 1,977.00p | 43518 |
11/10/2016 | 1,991.00p | 2,017.00p | 1,938.00p | 2,006.00p | 122338 |
10/10/2016 | 1,960.00p | 1,975.00p | 1,932.00p | 1,946.00p | 42222 |
07/10/2016 | 1,999.00p | 2,007.00p | 1,948.00p | 1,956.00p | 67062 |
06/10/2016 | 2,014.00p | 2,019.00p | 1,973.00p | 1,976.00p | 50922 |
05/10/2016 | 2,073.00p | 2,113.00p | 1,996.00p | 2,003.00p | 39536 |
04/10/2016 | 2,042.00p | 2,109.00p | 2,034.00p | 2,042.00p | 97430 |
03/10/2016 | 1,914.00p | 2,021.00p | 1,914.00p | 2,016.00p | 34177 |
30/09/2016 | 1,936.00p | 1,980.68p | 1,936.00p | 1,948.00p | 36831 |
29/09/2016 | 2,024.00p | 2,038.00p | 1,966.00p | 1,983.00p | 35920 |
28/09/2016 | 1,893.00p | 1,982.00p | 1,893.00p | 1,977.00p | 25494 |
27/09/2016 | 1,954.00p | 1,964.00p | 1,919.00p | 1,926.00p | 65225 |
26/09/2016 | 1,934.00p | 1,962.00p | 1,920.34p | 1,947.00p | 29878 |
23/09/2016 | 2,019.00p | 2,019.00p | 1,952.00p | 1,971.00p | 23879 |
22/09/2016 | 2,017.00p | 2,017.00p | 1,965.00p | 1,979.00p | 34581 |
21/09/2016 | 2,015.00p | 2,015.00p | 1,968.00p | 1,971.00p | 32559 |
20/09/2016 | 2,022.00p | 2,022.00p | 1,988.00p | 1,995.00p | 97481 |
19/09/2016 | 2,051.00p | 2,056.00p | 1,976.00p | 1,989.00p | 52219 |
16/09/2016 | 1,933.00p | 2,039.00p | 1,933.00p | 2,039.00p | 130493 |
15/09/2016 | 1,913.00p | 1,964.00p | 1,913.00p | 1,950.00p | 67848 |
14/09/2016 | 1,921.00p | 1,983.88p | 1,887.00p | 1,950.00p | 119797 |
13/09/2016 | 1,875.00p | 1,933.00p | 1,875.00p | 1,887.00p | 36034 |
12/09/2016 | 1,879.00p | 1,931.00p | 1,799.00p | 1,925.00p | 33472 |
09/09/2016 | 1,971.00p | 1,971.00p | 1,830.00p | 1,840.00p | 63524 |
08/09/2016 | 1,922.00p | 1,981.00p | 1,902.00p | 1,913.00p | 73389 |
07/09/2016 | 1,901.00p | 1,952.00p | 1,895.00p | 1,951.00p | 82072 |
06/09/2016 | 1,900.00p | 1,927.00p | 1,900.00p | 1,918.00p | 31700 |
05/09/2016 | 1,992.00p | 1,992.00p | 1,902.54p | 1,916.00p | 28315 |
02/09/2016 | 1,884.00p | 1,964.00p | 1,872.00p | 1,923.00p | 61727 |
01/09/2016 | 1,824.00p | 1,897.00p | 1,805.00p | 1,879.00p | 49792 |
31/08/2016 | 1,792.00p | 1,837.00p | 1,782.70p | 1,821.00p | 68330 |
30/08/2016 | 1,919.00p | 1,919.00p | 1,823.00p | 1,838.00p | 38805 |
26/08/2016 | 1,848.00p | 1,889.00p | 1,830.00p | 1,869.00p | 193498 |
25/08/2016 | 1,882.00p | 1,882.00p | 1,810.00p | 1,838.00p | 30156 |
24/08/2016 | 1,904.00p | 1,904.00p | 1,831.00p | 1,840.00p | 23532 |
23/08/2016 | 1,876.00p | 1,888.00p | 1,852.00p | 1,852.00p | 38362 |
22/08/2016 | 1,848.00p | 1,881.00p | 1,842.00p | 1,854.00p | 34379 |
19/08/2016 | 1,815.00p | 1,881.00p | 1,815.00p | 1,873.00p | 39229 |
18/08/2016 | 1,796.00p | 1,832.84p | 1,796.00p | 1,815.00p | 69893 |
17/08/2016 | 1,845.00p | 1,845.00p | 1,795.00p | 1,811.00p | 52491 |
16/08/2016 | 1,802.00p | 1,853.00p | 1,799.00p | 1,800.00p | 53730 |
15/08/2016 | 1,785.00p | 1,831.60p | 1,784.44p | 1,820.00p | 95470 |
12/08/2016 | 1,850.00p | 1,850.00p | 1,700.50p | 1,782.00p | 293812 |
11/08/2016 | 1,904.00p | 1,954.00p | 1,880.00p | 1,938.00p | 48217 |
10/08/2016 | 1,887.00p | 1,932.00p | 1,881.00p | 1,932.00p | 42254 |
09/08/2016 | 1,923.00p | 1,923.50p | 1,890.84p | 1,901.00p | 63552 |
*Close Price adjusted for both dividends and splits