Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/01/2017 | 1,921.00p | 1,978.00p | 1,919.00p | 1,956.00p | 1118288 |
17/01/2017 | 1,894.00p | 1,933.00p | 1,894.00p | 1,914.00p | 565511 |
16/01/2017 | 1,887.00p | 1,914.28p | 1,887.00p | 1,899.00p | 422797 |
13/01/2017 | 1,863.00p | 1,897.00p | 1,863.00p | 1,896.00p | 537628 |
12/01/2017 | 1,910.00p | 1,910.00p | 1,817.00p | 1,859.00p | 1097648 |
11/01/2017 | 1,922.00p | 1,944.00p | 1,896.00p | 1,904.00p | 542153 |
10/01/2017 | 1,919.00p | 1,937.00p | 1,905.00p | 1,927.00p | 491597 |
09/01/2017 | 1,916.00p | 1,935.24p | 1,905.00p | 1,924.00p | 475378 |
06/01/2017 | 1,926.00p | 1,947.00p | 1,914.00p | 1,916.00p | 506956 |
05/01/2017 | 1,883.00p | 1,939.00p | 1,872.00p | 1,937.00p | 746756 |
04/01/2017 | 1,902.00p | 1,902.00p | 1,800.00p | 1,874.00p | 767910 |
03/01/2017 | 1,908.00p | 1,934.32p | 1,885.00p | 1,889.00p | 936292 |
30/12/2016 | 1,861.00p | 1,893.00p | 1,849.00p | 1,893.00p | 246827 |
29/12/2016 | 1,819.00p | 1,860.89p | 1,816.00p | 1,857.00p | 292373 |
28/12/2016 | 1,817.00p | 1,842.00p | 1,800.00p | 1,822.00p | 514702 |
23/12/2016 | 1,818.00p | 1,831.00p | 1,806.00p | 1,810.00p | 128722 |
22/12/2016 | 1,798.00p | 1,830.00p | 1,795.00p | 1,813.00p | 301773 |
21/12/2016 | 1,823.00p | 1,823.00p | 1,780.00p | 1,794.00p | 751212 |
20/12/2016 | 1,865.00p | 1,865.00p | 1,801.00p | 1,819.00p | 625618 |
19/12/2016 | 1,797.00p | 1,862.00p | 1,794.00p | 1,861.00p | 1046165 |
16/12/2016 | 1,761.00p | 1,798.36p | 1,760.00p | 1,792.00p | 939159 |
15/12/2016 | 1,730.00p | 1,752.63p | 1,697.00p | 1,747.00p | 662773 |
14/12/2016 | 1,733.00p | 1,740.00p | 1,694.00p | 1,729.00p | 459042 |
13/12/2016 | 1,712.00p | 1,738.00p | 1,688.00p | 1,733.00p | 467136 |
12/12/2016 | 1,728.00p | 1,744.43p | 1,695.00p | 1,707.00p | 463291 |
09/12/2016 | 1,708.00p | 1,738.00p | 1,694.00p | 1,724.00p | 642477 |
08/12/2016 | 1,710.00p | 1,710.00p | 1,674.00p | 1,701.00p | 772840 |
07/12/2016 | 1,687.00p | 1,709.00p | 1,686.00p | 1,702.00p | 677461 |
06/12/2016 | 1,678.00p | 1,696.00p | 1,651.00p | 1,692.00p | 596688 |
05/12/2016 | 1,667.00p | 1,684.00p | 1,655.00p | 1,670.00p | 526582 |
02/12/2016 | 1,655.00p | 1,679.00p | 1,630.00p | 1,666.00p | 614965 |
01/12/2016 | 1,690.00p | 1,703.00p | 1,667.00p | 1,672.00p | 1029742 |
30/11/2016 | 1,674.00p | 1,721.33p | 1,670.00p | 1,701.00p | 1549301 |
29/11/2016 | 1,669.00p | 1,670.00p | 1,644.00p | 1,669.00p | 658047 |
28/11/2016 | 1,668.00p | 1,675.00p | 1,653.00p | 1,675.00p | 423587 |
25/11/2016 | 1,674.00p | 1,690.00p | 1,674.00p | 1,679.00p | 305922 |
24/11/2016 | 1,674.00p | 1,701.00p | 1,674.00p | 1,680.00p | 375016 |
23/11/2016 | 1,680.00p | 1,702.00p | 1,667.00p | 1,671.00p | 550363 |
22/11/2016 | 1,687.00p | 1,705.00p | 1,651.00p | 1,669.00p | 1172415 |
21/11/2016 | 1,659.00p | 1,686.00p | 1,655.00p | 1,671.00p | 664278 |
18/11/2016 | 1,655.00p | 1,680.00p | 1,640.00p | 1,662.00p | 712600 |
17/11/2016 | 1,728.00p | 1,749.00p | 1,643.00p | 1,664.00p | 907788 |
16/11/2016 | 1,719.00p | 1,756.00p | 1,672.00p | 1,733.00p | 1110792 |
15/11/2016 | 1,664.00p | 1,783.08p | 1,658.00p | 1,723.00p | 1144605 |
14/11/2016 | 1,658.00p | 1,705.90p | 1,621.64p | 1,624.00p | 560403 |
11/11/2016 | 1,685.00p | 1,685.00p | 1,614.00p | 1,653.00p | 1242836 |
10/11/2016 | 1,730.00p | 1,773.00p | 1,680.00p | 1,694.00p | 1779549 |
09/11/2016 | 1,699.00p | 1,808.00p | 1,693.00p | 1,764.00p | 2103257 |
08/11/2016 | 1,658.00p | 1,696.00p | 1,643.17p | 1,663.00p | 909195 |
07/11/2016 | 1,637.00p | 1,653.00p | 1,602.00p | 1,641.00p | 1369209 |
04/11/2016 | 1,711.00p | 1,719.00p | 1,575.00p | 1,626.00p | 2417016 |
03/11/2016 | 1,733.00p | 1,750.00p | 1,717.00p | 1,745.00p | 676371 |
02/11/2016 | 1,728.00p | 1,753.00p | 1,727.00p | 1,733.00p | 563438 |
01/11/2016 | 1,754.00p | 1,766.00p | 1,729.00p | 1,734.00p | 586806 |
31/10/2016 | 1,789.00p | 1,792.00p | 1,749.00p | 1,754.00p | 814234 |
28/10/2016 | 1,819.00p | 1,819.00p | 1,777.29p | 1,780.00p | 713118 |
27/10/2016 | 1,800.00p | 1,830.00p | 1,799.00p | 1,812.00p | 536944 |
26/10/2016 | 1,840.00p | 1,854.00p | 1,794.00p | 1,805.00p | 1164089 |
25/10/2016 | 1,859.00p | 1,874.00p | 1,840.00p | 1,842.00p | 553560 |
24/10/2016 | 1,917.00p | 1,917.00p | 1,849.00p | 1,854.00p | 838181 |
21/10/2016 | 1,971.00p | 1,971.00p | 1,905.00p | 1,907.00p | 582798 |
20/10/2016 | 1,978.00p | 1,988.00p | 1,937.00p | 1,962.00p | 560865 |
19/10/2016 | 2,013.00p | 2,014.00p | 1,976.00p | 1,984.00p | 482712 |
18/10/2016 | 2,010.00p | 2,019.00p | 1,990.00p | 2,010.00p | 589184 |
17/10/2016 | 2,033.00p | 2,033.00p | 1,988.51p | 2,000.00p | 471891 |
14/10/2016 | 2,029.00p | 2,052.00p | 2,016.11p | 2,030.00p | 850757 |
13/10/2016 | 2,005.00p | 2,032.00p | 1,991.00p | 2,028.00p | 660895 |
12/10/2016 | 2,017.00p | 2,035.00p | 2,006.00p | 2,007.00p | 553643 |
11/10/2016 | 2,022.00p | 2,047.58p | 2,014.00p | 2,020.00p | 390719 |
10/10/2016 | 2,038.00p | 2,038.00p | 2,000.00p | 2,017.00p | 378706 |
07/10/2016 | 2,005.00p | 2,052.00p | 2,004.00p | 2,023.00p | 501110 |
06/10/2016 | 2,045.00p | 2,055.00p | 1,992.00p | 1,998.00p | 596463 |
05/10/2016 | 2,090.00p | 2,095.00p | 2,045.00p | 2,045.00p | 451420 |
04/10/2016 | 2,068.00p | 2,141.70p | 2,068.00p | 2,074.00p | 1004320 |
03/10/2016 | 2,081.00p | 2,095.00p | 2,050.00p | 2,067.00p | 528085 |
30/09/2016 | 2,041.00p | 2,044.00p | 2,004.00p | 2,018.00p | 603372 |
29/09/2016 | 2,083.00p | 2,090.00p | 2,042.00p | 2,049.00p | 407175 |
28/09/2016 | 2,062.00p | 2,089.00p | 2,062.00p | 2,078.00p | 307444 |
27/09/2016 | 2,086.00p | 2,099.00p | 2,063.00p | 2,064.00p | 449645 |
26/09/2016 | 2,092.00p | 2,101.00p | 2,073.00p | 2,076.00p | 494359 |
23/09/2016 | 2,106.00p | 2,106.00p | 2,084.00p | 2,096.00p | 363194 |
22/09/2016 | 2,115.00p | 2,126.00p | 2,096.67p | 2,106.00p | 608842 |
21/09/2016 | 2,165.00p | 2,172.00p | 2,113.00p | 2,113.00p | 700942 |
20/09/2016 | 2,148.00p | 2,179.00p | 2,129.13p | 2,159.00p | 323962 |
19/09/2016 | 2,121.00p | 2,165.65p | 2,112.00p | 2,152.00p | 403252 |
16/09/2016 | 2,133.00p | 2,147.00p | 2,112.00p | 2,116.00p | 508620 |
15/09/2016 | 2,131.00p | 2,136.00p | 2,110.00p | 2,133.00p | 301877 |
14/09/2016 | 2,094.00p | 2,151.00p | 2,091.00p | 2,141.00p | 394543 |
13/09/2016 | 2,104.00p | 2,149.94p | 2,052.61p | 2,099.00p | 540424 |
12/09/2016 | 2,079.00p | 2,124.00p | 2,075.00p | 2,101.00p | 413982 |
09/09/2016 | 2,130.00p | 2,149.20p | 2,093.00p | 2,108.00p | 494208 |
08/09/2016 | 2,168.00p | 2,179.00p | 2,136.00p | 2,149.00p | 506547 |
07/09/2016 | 2,203.00p | 2,207.00p | 2,154.00p | 2,177.00p | 407726 |
06/09/2016 | 2,196.00p | 2,206.00p | 2,167.00p | 2,201.00p | 367694 |
05/09/2016 | 2,184.00p | 2,208.00p | 2,170.20p | 2,200.00p | 421946 |
02/09/2016 | 2,094.00p | 2,190.00p | 2,069.00p | 2,185.00p | 844976 |
01/09/2016 | 2,139.00p | 2,140.00p | 2,072.00p | 2,078.00p | 571753 |
31/08/2016 | 2,161.00p | 2,162.00p | 2,133.00p | 2,140.00p | 721715 |
30/08/2016 | 2,178.00p | 2,189.00p | 2,148.00p | 2,155.00p | 624771 |
26/08/2016 | 2,154.00p | 2,194.40p | 2,109.00p | 2,182.00p | 800913 |
25/08/2016 | 2,220.00p | 2,252.55p | 2,096.00p | 2,150.00p | 1134680 |
24/08/2016 | 2,286.00p | 2,330.00p | 2,227.00p | 2,228.00p | 550041 |
23/08/2016 | 2,280.00p | 2,322.00p | 2,269.00p | 2,303.00p | 488946 |
22/08/2016 | 2,296.00p | 2,325.00p | 2,285.00p | 2,312.00p | 481842 |
19/08/2016 | 2,297.00p | 2,308.00p | 2,280.00p | 2,287.00p | 527925 |
18/08/2016 | 2,285.00p | 2,304.00p | 2,266.00p | 2,304.00p | 389430 |
17/08/2016 | 2,317.00p | 2,354.00p | 2,265.00p | 2,266.00p | 347737 |
16/08/2016 | 2,326.00p | 2,335.00p | 2,308.00p | 2,312.00p | 408197 |
15/08/2016 | 2,290.00p | 2,326.00p | 2,249.87p | 2,324.00p | 523744 |
12/08/2016 | 2,279.00p | 2,281.00p | 2,250.00p | 2,275.00p | 354208 |
11/08/2016 | 2,286.00p | 2,289.00p | 2,267.00p | 2,274.00p | 578689 |
10/08/2016 | 2,306.00p | 2,313.09p | 2,256.00p | 2,268.00p | 720023 |
09/08/2016 | 2,299.00p | 2,364.00p | 2,289.00p | 2,300.00p | 440498 |
08/08/2016 | 2,414.00p | 2,414.00p | 2,275.00p | 2,294.00p | 1337195 |
05/08/2016 | 2,228.00p | 2,412.00p | 2,201.27p | 2,395.00p | 1384372 |
04/08/2016 | 2,394.00p | 2,407.00p | 2,201.00p | 2,220.00p | 3254159 |
03/08/2016 | 2,672.00p | 2,684.00p | 2,637.00p | 2,668.00p | 358549 |
02/08/2016 | 2,678.00p | 2,703.00p | 2,671.00p | 2,672.00p | 394953 |
01/08/2016 | 2,645.00p | 2,697.00p | 2,645.00p | 2,676.00p | 316624 |
29/07/2016 | 2,622.00p | 2,642.00p | 2,588.00p | 2,634.00p | 413989 |
28/07/2016 | 2,608.00p | 2,651.00p | 2,598.00p | 2,620.00p | 412524 |
27/07/2016 | 2,642.00p | 2,652.00p | 2,560.64p | 2,561.00p | 377678 |
26/07/2016 | 2,586.00p | 2,647.00p | 2,577.88p | 2,641.00p | 352262 |
25/07/2016 | 2,588.00p | 2,592.15p | 2,565.00p | 2,569.00p | 363107 |
22/07/2016 | 2,515.00p | 2,609.00p | 2,510.00p | 2,590.00p | 373450 |
21/07/2016 | 2,574.00p | 2,584.58p | 2,522.00p | 2,522.00p | 313377 |
20/07/2016 | 2,565.00p | 2,605.00p | 2,559.00p | 2,580.00p | 210069 |
19/07/2016 | 2,561.00p | 2,563.00p | 2,541.00p | 2,551.00p | 192088 |
18/07/2016 | 2,541.00p | 2,564.00p | 2,517.00p | 2,561.00p | 350881 |
15/07/2016 | 2,498.00p | 2,541.00p | 2,480.00p | 2,541.00p | 437226 |
14/07/2016 | 2,553.00p | 2,577.00p | 2,506.00p | 2,508.00p | 355440 |
13/07/2016 | 2,498.00p | 2,549.00p | 2,487.00p | 2,540.00p | 442836 |
12/07/2016 | 2,595.00p | 2,604.00p | 2,489.00p | 2,505.00p | 536003 |
11/07/2016 | 2,593.00p | 2,603.00p | 2,535.00p | 2,600.00p | 613189 |
08/07/2016 | 2,556.00p | 2,613.00p | 2,542.84p | 2,600.00p | 398771 |
07/07/2016 | 2,585.00p | 2,589.00p | 2,525.00p | 2,555.00p | 473788 |
06/07/2016 | 2,541.00p | 2,577.31p | 2,534.00p | 2,568.00p | 381647 |
05/07/2016 | 2,485.00p | 2,543.00p | 2,485.00p | 2,543.00p | 377755 |
04/07/2016 | 2,535.00p | 2,546.00p | 2,473.56p | 2,489.00p | 227166 |
01/07/2016 | 2,481.00p | 2,535.00p | 2,466.00p | 2,530.00p | 574687 |
30/06/2016 | 2,420.00p | 2,481.00p | 2,409.00p | 2,465.00p | 794212 |
29/06/2016 | 2,411.00p | 2,436.00p | 2,396.00p | 2,420.00p | 710307 |
28/06/2016 | 2,277.00p | 2,406.00p | 2,256.00p | 2,386.00p | 548188 |
27/06/2016 | 2,251.00p | 2,296.00p | 2,227.00p | 2,243.00p | 537710 |
24/06/2016 | 1,904.00p | 2,299.00p | 1,895.00p | 2,271.00p | 903741 |
23/06/2016 | 2,262.00p | 2,274.00p | 2,223.00p | 2,240.00p | 308172 |
22/06/2016 | 2,220.00p | 2,244.00p | 2,185.00p | 2,223.00p | 379796 |
21/06/2016 | 2,179.00p | 2,215.00p | 2,169.00p | 2,205.00p | 354336 |
20/06/2016 | 2,188.00p | 2,198.00p | 2,172.00p | 2,186.00p | 447339 |
17/06/2016 | 2,135.00p | 2,157.06p | 2,129.00p | 2,146.00p | 3057114 |
16/06/2016 | 2,149.00p | 2,167.00p | 2,127.00p | 2,127.00p | 831314 |
15/06/2016 | 2,210.00p | 2,216.00p | 2,166.00p | 2,166.00p | 478516 |
14/06/2016 | 2,226.00p | 2,236.00p | 2,188.00p | 2,189.00p | 520969 |
13/06/2016 | 2,227.00p | 2,259.00p | 2,223.00p | 2,235.00p | 434881 |
10/06/2016 | 2,269.00p | 2,271.00p | 2,239.00p | 2,254.00p | 390831 |
09/06/2016 | 2,277.00p | 2,285.00p | 2,255.00p | 2,264.00p | 266541 |
08/06/2016 | 2,299.00p | 2,304.00p | 2,274.00p | 2,285.00p | 490860 |
07/06/2016 | 2,333.00p | 2,335.00p | 2,287.00p | 2,299.00p | 317068 |
06/06/2016 | 2,338.00p | 2,339.00p | 2,296.00p | 2,320.00p | 301817 |
03/06/2016 | 2,300.00p | 2,341.00p | 2,300.00p | 2,331.00p | 464346 |
02/06/2016 | 2,310.00p | 2,339.00p | 2,283.00p | 2,300.00p | 616420 |
01/06/2016 | 2,301.00p | 2,314.00p | 2,287.00p | 2,308.00p | 590463 |
31/05/2016 | 2,239.00p | 2,309.00p | 2,238.00p | 2,298.00p | 7767558 |
27/05/2016 | 2,225.00p | 2,238.74p | 2,192.00p | 2,225.00p | 702943 |
26/05/2016 | 2,270.00p | 2,302.00p | 2,224.00p | 2,226.00p | 576797 |
25/05/2016 | 2,290.00p | 2,296.00p | 2,249.00p | 2,280.00p | 675743 |
24/05/2016 | 2,282.00p | 2,297.00p | 2,264.00p | 2,288.00p | 558382 |
23/05/2016 | 2,287.00p | 2,305.00p | 2,274.00p | 2,281.00p | 561676 |
20/05/2016 | 2,250.00p | 2,297.00p | 2,244.88p | 2,296.00p | 331635 |
19/05/2016 | 2,250.00p | 2,277.00p | 2,226.00p | 2,238.00p | 455385 |
18/05/2016 | 2,260.00p | 2,272.00p | 2,235.00p | 2,265.00p | 620824 |
17/05/2016 | 2,303.00p | 2,319.00p | 2,251.00p | 2,260.00p | 654973 |
16/05/2016 | 2,300.00p | 2,321.00p | 2,288.00p | 2,300.00p | 499103 |
13/05/2016 | 2,222.00p | 2,306.00p | 2,221.00p | 2,301.00p | 831249 |
12/05/2016 | 2,237.00p | 2,250.00p | 2,211.00p | 2,221.00p | 484474 |
11/05/2016 | 2,230.00p | 2,242.00p | 2,213.00p | 2,229.00p | 482170 |
10/05/2016 | 2,227.00p | 2,260.00p | 2,222.00p | 2,229.00p | 429368 |
09/05/2016 | 2,214.00p | 2,236.00p | 2,207.00p | 2,225.00p | 550831 |
06/05/2016 | 2,250.00p | 2,259.00p | 2,202.00p | 2,205.00p | 618076 |
05/05/2016 | 2,255.00p | 2,277.00p | 2,245.00p | 2,259.00p | 349441 |
04/05/2016 | 2,219.00p | 2,287.00p | 2,201.00p | 2,264.00p | 688682 |
03/05/2016 | 2,203.00p | 2,279.00p | 2,203.00p | 2,219.00p | 548146 |
29/04/2016 | 2,222.00p | 2,231.00p | 2,204.00p | 2,204.00p | 351407 |
28/04/2016 | 2,227.00p | 2,244.00p | 2,208.00p | 2,241.00p | 377898 |
27/04/2016 | 2,249.00p | 2,250.00p | 2,207.00p | 2,226.00p | 943981 |
26/04/2016 | 2,312.00p | 2,314.00p | 2,217.00p | 2,245.00p | 527568 |
25/04/2016 | 2,322.00p | 2,329.80p | 2,303.00p | 2,306.00p | 414600 |
22/04/2016 | 2,297.00p | 2,355.00p | 2,274.00p | 2,319.00p | 517137 |
21/04/2016 | 2,286.00p | 2,324.00p | 2,278.35p | 2,310.00p | 489180 |
20/04/2016 | 2,264.00p | 2,300.00p | 2,254.00p | 2,300.00p | 403542 |
19/04/2016 | 2,232.00p | 2,280.05p | 2,230.00p | 2,280.00p | 576200 |
18/04/2016 | 2,211.00p | 2,248.00p | 2,204.00p | 2,233.00p | 544017 |
15/04/2016 | 2,208.00p | 2,241.00p | 2,199.00p | 2,214.00p | 493653 |
14/04/2016 | 2,191.00p | 2,216.00p | 2,186.00p | 2,208.00p | 455281 |
13/04/2016 | 2,151.00p | 2,190.00p | 2,144.00p | 2,184.00p | 441873 |
12/04/2016 | 2,142.00p | 2,153.00p | 2,127.00p | 2,142.00p | 510937 |
11/04/2016 | 2,087.00p | 2,150.00p | 2,087.00p | 2,142.00p | 621677 |
08/04/2016 | 2,080.00p | 2,107.00p | 2,072.00p | 2,087.00p | 311737 |
07/04/2016 | 2,092.00p | 2,155.00p | 2,068.00p | 2,077.00p | 633102 |
06/04/2016 | 2,044.00p | 2,094.51p | 2,035.00p | 2,092.00p | 509037 |
*Close Price adjusted for both dividends and splits