Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/06/2017 | 4,142.00p | 4,190.00p | 4,017.00p | 4,024.00p | 566909 |
19/06/2017 | 4,125.00p | 4,167.00p | 4,115.00p | 4,148.00p | 325506 |
16/06/2017 | 4,046.00p | 4,110.00p | 4,032.00p | 4,093.00p | 1530028 |
15/06/2017 | 4,205.00p | 4,217.00p | 4,003.00p | 4,037.00p | 1332105 |
14/06/2017 | 4,276.00p | 4,359.00p | 4,273.00p | 4,301.00p | 664844 |
13/06/2017 | 4,255.00p | 4,297.00p | 4,245.00p | 4,273.00p | 381681 |
12/06/2017 | 4,260.00p | 4,298.00p | 4,226.00p | 4,247.00p | 486592 |
09/06/2017 | 4,315.00p | 4,315.00p | 4,168.00p | 4,276.00p | 1233357 |
08/06/2017 | 4,303.00p | 4,354.18p | 4,277.00p | 4,352.00p | 694620 |
07/06/2017 | 4,284.00p | 4,311.00p | 4,240.00p | 4,286.00p | 559229 |
06/06/2017 | 4,377.00p | 4,400.00p | 4,282.00p | 4,288.00p | 565019 |
05/06/2017 | 4,371.00p | 4,410.00p | 4,350.00p | 4,400.00p | 427531 |
02/06/2017 | 4,414.00p | 4,423.00p | 4,329.00p | 4,361.00p | 552245 |
01/06/2017 | 4,370.00p | 4,426.00p | 4,366.89p | 4,400.00p | 557592 |
31/05/2017 | 4,387.00p | 4,395.00p | 4,353.00p | 4,360.00p | 1171467 |
30/05/2017 | 4,380.00p | 4,400.00p | 4,340.00p | 4,380.00p | 689834 |
26/05/2017 | 4,400.00p | 4,407.00p | 4,370.00p | 4,384.00p | 432062 |
25/05/2017 | 4,457.00p | 4,464.00p | 4,397.00p | 4,402.00p | 510721 |
24/05/2017 | 4,460.00p | 4,483.00p | 4,408.00p | 4,430.00p | 833185 |
23/05/2017 | 4,473.00p | 4,492.00p | 4,442.80p | 4,466.00p | 479594 |
22/05/2017 | 4,419.00p | 4,504.00p | 4,419.00p | 4,477.00p | 536803 |
19/05/2017 | 4,354.00p | 4,453.00p | 4,347.00p | 4,421.00p | 498660 |
18/05/2017 | 4,306.00p | 4,380.00p | 4,269.00p | 4,354.00p | 510870 |
17/05/2017 | 4,316.00p | 4,319.00p | 4,256.00p | 4,300.00p | 384040 |
16/05/2017 | 4,285.00p | 4,340.00p | 4,268.27p | 4,322.00p | 363994 |
15/05/2017 | 4,345.00p | 4,347.50p | 4,247.00p | 4,264.00p | 600051 |
12/05/2017 | 4,309.00p | 4,354.00p | 4,297.00p | 4,345.00p | 399739 |
11/05/2017 | 4,411.00p | 4,411.00p | 4,258.00p | 4,302.00p | 782957 |
10/05/2017 | 4,365.00p | 4,440.00p | 4,344.00p | 4,401.00p | 661054 |
09/05/2017 | 4,336.00p | 4,392.00p | 4,327.00p | 4,329.00p | 884938 |
08/05/2017 | 4,248.00p | 4,336.00p | 4,230.00p | 4,312.00p | 810559 |
05/05/2017 | 4,172.00p | 4,247.00p | 4,161.00p | 4,234.00p | 719396 |
04/05/2017 | 4,234.00p | 4,270.00p | 4,092.91p | 4,185.00p | 2330599 |
03/05/2017 | 4,362.00p | 4,427.00p | 4,352.00p | 4,410.00p | 1052644 |
02/05/2017 | 4,316.00p | 4,378.00p | 4,277.00p | 4,362.00p | 596277 |
28/04/2017 | 4,308.00p | 4,328.00p | 4,280.00p | 4,305.00p | 550724 |
27/04/2017 | 4,233.00p | 4,309.00p | 4,227.00p | 4,303.00p | 824778 |
26/04/2017 | 4,231.00p | 4,247.00p | 4,210.00p | 4,243.00p | 785429 |
25/04/2017 | 4,344.00p | 4,344.00p | 4,272.00p | 4,272.00p | 425768 |
24/04/2017 | 4,360.00p | 4,360.00p | 4,240.00p | 4,324.00p | 552118 |
21/04/2017 | 4,308.00p | 4,318.00p | 4,263.00p | 4,279.00p | 635811 |
20/04/2017 | 4,319.00p | 4,347.00p | 4,283.00p | 4,284.00p | 652074 |
19/04/2017 | 4,184.00p | 4,352.00p | 4,184.00p | 4,321.00p | 1187082 |
18/04/2017 | 4,203.00p | 4,220.00p | 4,176.00p | 4,187.00p | 763329 |
13/04/2017 | 4,160.00p | 4,199.00p | 4,144.00p | 4,193.00p | 394450 |
12/04/2017 | 4,135.00p | 4,160.00p | 4,110.00p | 4,151.00p | 595530 |
11/04/2017 | 4,075.00p | 4,130.00p | 4,064.00p | 4,122.00p | 640463 |
10/04/2017 | 4,030.00p | 4,131.00p | 4,021.00p | 4,110.00p | 837302 |
07/04/2017 | 4,007.00p | 4,023.00p | 3,968.00p | 4,023.00p | 1055779 |
06/04/2017 | 4,090.00p | 4,115.20p | 4,012.00p | 4,042.00p | 737786 |
05/04/2017 | 4,145.00p | 4,175.50p | 4,100.30p | 4,109.00p | 732369 |
04/04/2017 | 4,180.00p | 4,220.90p | 4,130.00p | 4,130.00p | 777401 |
03/04/2017 | 4,247.00p | 4,321.73p | 4,166.00p | 4,166.00p | 865602 |
31/03/2017 | 4,279.00p | 4,327.00p | 4,264.10p | 4,320.00p | 716907 |
30/03/2017 | 4,306.00p | 4,355.00p | 4,249.00p | 4,260.00p | 753054 |
29/03/2017 | 4,315.00p | 4,343.00p | 4,280.00p | 4,320.00p | 781485 |
28/03/2017 | 4,240.00p | 4,310.92p | 4,227.00p | 4,289.00p | 1338019 |
27/03/2017 | 4,096.00p | 4,258.00p | 4,096.00p | 4,232.00p | 931909 |
24/03/2017 | 4,180.00p | 4,186.50p | 4,058.90p | 4,130.00p | 1289911 |
23/03/2017 | 3,900.00p | 4,248.00p | 3,805.70p | 4,199.00p | 2670741 |
22/03/2017 | 3,828.00p | 3,902.00p | 3,815.00p | 3,885.00p | 1244236 |
21/03/2017 | 3,868.00p | 3,879.00p | 3,835.00p | 3,865.00p | 812795 |
20/03/2017 | 3,883.00p | 3,883.40p | 3,846.00p | 3,854.00p | 838608 |
17/03/2017 | 3,911.00p | 3,915.00p | 3,857.00p | 3,877.00p | 999004 |
16/03/2017 | 3,924.00p | 3,933.00p | 3,871.00p | 3,909.00p | 524329 |
15/03/2017 | 3,937.00p | 3,944.00p | 3,888.11p | 3,897.00p | 449689 |
14/03/2017 | 3,970.00p | 3,972.00p | 3,894.00p | 3,929.00p | 503985 |
13/03/2017 | 3,959.00p | 4,004.00p | 3,956.00p | 3,970.00p | 409931 |
10/03/2017 | 4,000.00p | 4,019.85p | 3,951.00p | 3,966.00p | 772720 |
09/03/2017 | 3,969.00p | 3,990.00p | 3,956.20p | 3,990.00p | 867550 |
08/03/2017 | 3,967.00p | 3,973.50p | 3,930.00p | 3,958.00p | 448184 |
07/03/2017 | 3,943.00p | 3,974.00p | 3,920.00p | 3,964.00p | 446037 |
06/03/2017 | 3,953.00p | 3,976.80p | 3,926.00p | 3,961.00p | 545716 |
03/03/2017 | 3,946.00p | 3,958.00p | 3,907.00p | 3,947.00p | 698271 |
02/03/2017 | 3,983.00p | 4,003.00p | 3,909.00p | 3,950.00p | 748524 |
01/03/2017 | 3,880.00p | 4,030.00p | 3,850.00p | 4,003.00p | 1071662 |
28/02/2017 | 3,810.00p | 3,902.00p | 3,797.00p | 3,827.00p | 1066923 |
27/02/2017 | 3,803.00p | 3,845.00p | 3,784.00p | 3,810.00p | 770060 |
24/02/2017 | 3,827.00p | 3,835.00p | 3,786.00p | 3,791.00p | 945748 |
23/02/2017 | 3,803.00p | 3,838.00p | 3,770.32p | 3,817.00p | 884434 |
22/02/2017 | 3,825.00p | 3,855.00p | 3,791.59p | 3,803.00p | 755108 |
21/02/2017 | 3,857.00p | 3,871.00p | 3,812.00p | 3,812.00p | 593970 |
20/02/2017 | 3,878.00p | 3,882.00p | 3,829.00p | 3,843.00p | 291382 |
17/02/2017 | 3,845.00p | 3,923.00p | 3,824.00p | 3,852.00p | 643944 |
16/02/2017 | 3,845.00p | 3,910.00p | 3,845.00p | 3,852.00p | 522810 |
15/02/2017 | 3,951.00p | 3,966.00p | 3,828.00p | 3,847.00p | 785033 |
14/02/2017 | 3,918.00p | 3,983.80p | 3,918.00p | 3,953.00p | 603494 |
13/02/2017 | 3,967.00p | 3,975.00p | 3,916.90p | 3,931.00p | 517633 |
10/02/2017 | 3,947.00p | 4,004.00p | 3,927.00p | 3,966.00p | 465877 |
09/02/2017 | 3,921.00p | 3,929.00p | 3,883.00p | 3,929.00p | 742942 |
08/02/2017 | 3,851.00p | 3,944.00p | 3,822.00p | 3,901.00p | 491262 |
07/02/2017 | 3,817.00p | 3,892.00p | 3,810.00p | 3,855.00p | 502284 |
06/02/2017 | 3,871.00p | 3,897.50p | 3,826.00p | 3,843.00p | 352639 |
03/02/2017 | 3,888.00p | 3,906.00p | 3,854.00p | 3,885.00p | 313552 |
02/02/2017 | 3,874.00p | 3,913.00p | 3,826.00p | 3,884.00p | 533915 |
01/02/2017 | 3,860.00p | 3,895.00p | 3,839.00p | 3,873.00p | 520995 |
31/01/2017 | 3,908.00p | 3,928.00p | 3,822.00p | 3,830.00p | 626161 |
30/01/2017 | 3,843.00p | 3,896.00p | 3,817.00p | 3,886.00p | 390434 |
27/01/2017 | 3,910.00p | 3,916.00p | 3,839.00p | 3,850.00p | 446744 |
26/01/2017 | 3,870.00p | 3,902.00p | 3,805.00p | 3,865.00p | 538298 |
25/01/2017 | 3,845.00p | 3,896.00p | 3,813.00p | 3,856.00p | 612924 |
24/01/2017 | 3,902.00p | 3,909.11p | 3,784.00p | 3,826.00p | 889418 |
23/01/2017 | 3,921.00p | 3,938.00p | 3,862.00p | 3,896.00p | 634945 |
20/01/2017 | 3,988.00p | 4,016.00p | 3,920.00p | 3,920.00p | 620695 |
19/01/2017 | 3,997.00p | 4,022.92p | 3,959.00p | 3,994.00p | 580379 |
18/01/2017 | 4,082.00p | 4,091.09p | 3,990.00p | 3,990.00p | 540894 |
17/01/2017 | 4,035.00p | 4,107.00p | 4,014.00p | 4,060.00p | 541522 |
16/01/2017 | 4,040.00p | 4,069.00p | 4,010.00p | 4,046.00p | 421518 |
13/01/2017 | 4,045.00p | 4,063.00p | 4,032.00p | 4,042.00p | 507987 |
12/01/2017 | 4,158.00p | 4,180.00p | 4,032.68p | 4,033.00p | 1155741 |
11/01/2017 | 4,143.00p | 4,167.00p | 4,101.00p | 4,137.00p | 587378 |
10/01/2017 | 4,043.00p | 4,179.00p | 4,043.00p | 4,152.00p | 865677 |
09/01/2017 | 4,132.00p | 4,133.30p | 4,014.00p | 4,037.00p | 876369 |
06/01/2017 | 4,067.00p | 4,137.96p | 4,052.00p | 4,099.00p | 946237 |
05/01/2017 | 4,025.00p | 4,205.47p | 3,962.00p | 4,089.00p | 2199597 |
04/01/2017 | 4,320.00p | 4,493.25p | 4,060.00p | 4,085.00p | 3601245 |
03/01/2017 | 4,905.00p | 4,919.00p | 4,757.00p | 4,770.00p | 1011828 |
30/12/2016 | 4,945.00p | 4,999.00p | 4,929.00p | 4,983.00p | 245837 |
29/12/2016 | 4,906.00p | 4,971.00p | 4,905.00p | 4,944.00p | 329015 |
28/12/2016 | 4,922.00p | 4,952.00p | 4,893.00p | 4,926.00p | 425405 |
23/12/2016 | 4,950.00p | 4,980.00p | 4,903.00p | 4,922.00p | 111269 |
22/12/2016 | 4,914.00p | 4,955.00p | 4,900.00p | 4,949.00p | 233442 |
21/12/2016 | 4,939.00p | 4,976.00p | 4,917.11p | 4,931.00p | 522254 |
20/12/2016 | 4,917.00p | 4,971.00p | 4,911.40p | 4,963.00p | 366918 |
19/12/2016 | 4,946.00p | 4,961.00p | 4,912.00p | 4,915.00p | 289168 |
16/12/2016 | 4,949.00p | 4,972.00p | 4,860.00p | 4,950.00p | 674022 |
15/12/2016 | 4,886.00p | 4,963.00p | 4,842.00p | 4,942.00p | 405193 |
14/12/2016 | 4,900.00p | 4,933.00p | 4,855.00p | 4,870.00p | 330016 |
13/12/2016 | 4,800.00p | 4,931.00p | 4,794.00p | 4,916.00p | 455027 |
12/12/2016 | 4,839.00p | 4,875.00p | 4,786.00p | 4,795.00p | 491608 |
09/12/2016 | 4,867.00p | 4,919.00p | 4,822.00p | 4,854.00p | 405085 |
08/12/2016 | 4,898.00p | 4,964.00p | 4,861.00p | 4,870.00p | 388534 |
07/12/2016 | 4,942.00p | 4,975.00p | 4,885.00p | 4,958.00p | 490643 |
06/12/2016 | 4,869.00p | 4,936.00p | 4,816.00p | 4,930.00p | 582082 |
05/12/2016 | 4,846.00p | 4,935.00p | 4,826.00p | 4,854.00p | 562770 |
02/12/2016 | 4,841.00p | 4,878.00p | 4,784.00p | 4,866.00p | 302703 |
01/12/2016 | 4,879.00p | 4,897.00p | 4,742.00p | 4,877.00p | 631887 |
30/11/2016 | 4,950.00p | 4,950.00p | 4,874.00p | 4,904.00p | 2085549 |
29/11/2016 | 4,834.00p | 4,975.00p | 4,801.00p | 4,939.00p | 726372 |
28/11/2016 | 4,950.00p | 4,950.00p | 4,779.00p | 4,820.00p | 608887 |
25/11/2016 | 4,950.00p | 4,970.00p | 4,912.00p | 4,951.00p | 259429 |
24/11/2016 | 4,975.00p | 4,987.00p | 4,910.00p | 4,950.00p | 300356 |
23/11/2016 | 5,060.00p | 5,060.00p | 4,929.00p | 4,967.00p | 458739 |
22/11/2016 | 5,055.00p | 5,095.00p | 4,999.00p | 5,035.00p | 531758 |
21/11/2016 | 5,100.00p | 5,115.00p | 4,945.00p | 5,010.00p | 643049 |
18/11/2016 | 5,190.00p | 5,225.00p | 5,090.00p | 5,090.00p | 932244 |
17/11/2016 | 5,095.00p | 5,195.00p | 5,085.00p | 5,195.00p | 574644 |
16/11/2016 | 5,115.00p | 5,150.00p | 5,045.00p | 5,090.00p | 713005 |
15/11/2016 | 5,065.00p | 5,170.00p | 5,060.00p | 5,120.00p | 658990 |
14/11/2016 | 5,090.00p | 5,122.50p | 5,015.00p | 5,015.00p | 746562 |
11/11/2016 | 4,903.00p | 5,085.00p | 4,902.05p | 5,040.00p | 750365 |
10/11/2016 | 5,105.00p | 5,155.00p | 4,844.00p | 4,891.00p | 1130741 |
09/11/2016 | 4,920.00p | 5,110.00p | 4,890.00p | 5,060.00p | 1084350 |
08/11/2016 | 4,972.00p | 5,110.00p | 4,058.91p | 5,065.00p | 1018226 |
07/11/2016 | 4,985.00p | 5,030.00p | 4,934.00p | 4,988.00p | 596353 |
04/11/2016 | 5,045.00p | 5,070.00p | 4,912.00p | 4,942.00p | 1248917 |
03/11/2016 | 4,950.00p | 5,182.76p | 4,855.87p | 5,090.00p | 1723669 |
02/11/2016 | 4,830.00p | 5,040.00p | 4,750.00p | 4,979.00p | 1395434 |
01/11/2016 | 4,842.00p | 4,905.00p | 4,795.00p | 4,810.00p | 1025024 |
31/10/2016 | 4,958.00p | 4,958.00p | 4,788.00p | 4,816.00p | 1175932 |
28/10/2016 | 4,807.00p | 4,989.00p | 4,737.00p | 4,974.00p | 1185701 |
27/10/2016 | 4,722.00p | 4,812.00p | 4,640.00p | 4,806.00p | 861146 |
26/10/2016 | 4,695.00p | 4,757.00p | 4,670.00p | 4,730.00p | 412605 |
25/10/2016 | 4,820.00p | 4,822.00p | 4,693.00p | 4,720.00p | 746243 |
24/10/2016 | 4,840.00p | 4,882.00p | 4,807.00p | 4,807.00p | 413542 |
21/10/2016 | 4,847.00p | 4,880.00p | 4,794.00p | 4,810.00p | 583708 |
20/10/2016 | 4,855.00p | 4,903.00p | 4,811.00p | 4,856.00p | 863427 |
19/10/2016 | 4,749.00p | 4,887.00p | 4,720.00p | 4,873.00p | 936530 |
18/10/2016 | 4,525.00p | 4,747.00p | 4,522.00p | 4,744.00p | 941472 |
17/10/2016 | 4,588.00p | 4,612.00p | 4,493.00p | 4,504.00p | 654592 |
14/10/2016 | 4,587.00p | 4,663.00p | 4,587.00p | 4,602.00p | 499864 |
13/10/2016 | 4,661.00p | 4,681.00p | 4,546.00p | 4,579.00p | 726017 |
12/10/2016 | 4,716.00p | 4,725.12p | 4,657.00p | 4,675.00p | 714744 |
11/10/2016 | 4,572.00p | 4,749.00p | 4,561.00p | 4,712.00p | 912968 |
10/10/2016 | 4,513.00p | 4,563.00p | 4,497.00p | 4,534.00p | 682550 |
07/10/2016 | 4,748.00p | 4,757.12p | 4,478.00p | 4,520.00p | 1535498 |
06/10/2016 | 4,818.00p | 4,818.00p | 4,706.00p | 4,747.00p | 875917 |
05/10/2016 | 4,818.00p | 4,834.00p | 4,779.00p | 4,805.00p | 607922 |
04/10/2016 | 4,720.00p | 4,863.00p | 4,689.00p | 4,805.00p | 909984 |
03/10/2016 | 4,753.00p | 4,768.00p | 4,705.00p | 4,743.00p | 511162 |
30/09/2016 | 4,750.00p | 4,815.00p | 4,710.00p | 4,776.00p | 681610 |
29/09/2016 | 4,790.00p | 4,815.00p | 4,743.00p | 4,801.00p | 705984 |
28/09/2016 | 4,750.00p | 4,818.00p | 4,714.00p | 4,781.00p | 529042 |
27/09/2016 | 4,730.00p | 4,762.00p | 4,672.00p | 4,748.00p | 591666 |
26/09/2016 | 4,818.00p | 4,822.00p | 4,696.00p | 4,726.00p | 520769 |
23/09/2016 | 4,916.00p | 4,932.00p | 4,814.00p | 4,822.00p | 594132 |
22/09/2016 | 4,937.00p | 4,950.00p | 4,888.00p | 4,911.00p | 423897 |
21/09/2016 | 4,922.00p | 4,968.00p | 4,902.00p | 4,909.00p | 363440 |
20/09/2016 | 5,030.00p | 5,055.00p | 4,897.00p | 4,897.00p | 529142 |
19/09/2016 | 5,025.00p | 5,055.00p | 4,984.25p | 5,040.00p | 506288 |
16/09/2016 | 4,974.00p | 5,040.00p | 4,880.00p | 5,005.00p | 1001204 |
15/09/2016 | 5,165.00p | 5,165.00p | 4,915.00p | 4,957.00p | 1608262 |
14/09/2016 | 5,290.00p | 5,290.00p | 5,199.21p | 5,210.00p | 547036 |
13/09/2016 | 5,300.00p | 5,320.00p | 5,220.00p | 5,230.00p | 998337 |
12/09/2016 | 5,360.00p | 5,379.09p | 5,240.00p | 5,290.00p | 811511 |
09/09/2016 | 5,585.00p | 5,600.00p | 5,415.00p | 5,440.00p | 737328 |
08/09/2016 | 5,595.00p | 5,645.00p | 5,565.00p | 5,620.00p | 385748 |
07/09/2016 | 5,645.00p | 5,665.00p | 5,595.00p | 5,600.00p | 655126 |
06/09/2016 | 5,635.00p | 5,675.00p | 5,590.00p | 5,655.00p | 491188 |
05/09/2016 | 5,690.00p | 5,705.00p | 5,595.00p | 5,610.00p | 354943 |
*Close Price adjusted for both dividends and splits