Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/03/2018 | 3,432.00p | 3,481.00p | 3,408.00p | 3,444.00p | 140583 |
08/03/2018 | 3,486.00p | 3,489.00p | 3,443.00p | 3,450.00p | 183294 |
07/03/2018 | 3,440.00p | 3,478.40p | 3,380.00p | 3,470.00p | 167624 |
06/03/2018 | 3,497.00p | 3,516.00p | 3,387.00p | 3,417.00p | 186356 |
05/03/2018 | 3,515.00p | 3,554.00p | 3,431.90p | 3,472.00p | 298615 |
02/03/2018 | 3,531.00p | 3,566.00p | 3,476.83p | 3,533.00p | 168398 |
01/03/2018 | 3,600.00p | 3,640.00p | 3,534.00p | 3,566.00p | 282689 |
28/02/2018 | 3,643.00p | 3,684.00p | 3,581.00p | 3,625.00p | 410981 |
27/02/2018 | 3,580.00p | 3,657.00p | 3,558.00p | 3,630.00p | 423833 |
26/02/2018 | 3,444.00p | 3,592.00p | 3,409.00p | 3,542.00p | 380025 |
23/02/2018 | 3,367.00p | 3,438.00p | 3,330.00p | 3,419.00p | 310160 |
22/02/2018 | 3,274.00p | 3,390.00p | 3,251.00p | 3,366.00p | 267767 |
21/02/2018 | 3,225.00p | 3,329.00p | 3,224.25p | 3,319.00p | 525030 |
20/02/2018 | 3,254.00p | 3,254.00p | 3,210.00p | 3,236.00p | 154421 |
19/02/2018 | 3,225.00p | 3,251.00p | 3,213.00p | 3,241.00p | 91369 |
16/02/2018 | 3,234.00p | 3,257.00p | 3,199.00p | 3,237.00p | 243030 |
15/02/2018 | 3,243.00p | 3,246.00p | 3,181.00p | 3,215.00p | 178568 |
14/02/2018 | 3,259.00p | 3,277.05p | 3,177.00p | 3,208.00p | 391100 |
13/02/2018 | 3,328.00p | 3,332.00p | 3,210.00p | 3,248.00p | 246494 |
12/02/2018 | 3,269.00p | 3,329.00p | 3,247.00p | 3,328.00p | 255657 |
09/02/2018 | 3,228.00p | 3,304.00p | 3,187.00p | 3,208.00p | 196191 |
08/02/2018 | 3,450.00p | 3,450.00p | 3,265.00p | 3,265.00p | 284665 |
07/02/2018 | 3,318.00p | 3,488.00p | 3,300.00p | 3,452.00p | 530119 |
06/02/2018 | 3,245.00p | 3,320.00p | 3,172.00p | 3,289.00p | 475603 |
05/02/2018 | 3,394.00p | 3,421.00p | 3,340.00p | 3,362.00p | 223090 |
02/02/2018 | 3,513.00p | 3,521.00p | 3,427.00p | 3,428.00p | 313093 |
01/02/2018 | 3,460.00p | 3,626.00p | 3,460.00p | 3,545.00p | 417104 |
31/01/2018 | 3,552.00p | 3,554.00p | 3,386.10p | 3,463.00p | 546422 |
30/01/2018 | 3,668.00p | 3,709.45p | 3,576.00p | 3,576.00p | 327042 |
29/01/2018 | 3,705.00p | 3,825.00p | 3,697.00p | 3,715.00p | 382212 |
26/01/2018 | 3,618.00p | 3,717.00p | 3,613.00p | 3,716.00p | 143462 |
25/01/2018 | 3,640.00p | 3,678.00p | 3,612.50p | 3,623.00p | 293095 |
24/01/2018 | 3,689.00p | 3,695.00p | 3,619.00p | 3,660.00p | 211328 |
23/01/2018 | 3,517.00p | 3,705.00p | 3,517.00p | 3,689.00p | 383733 |
22/01/2018 | 3,493.00p | 3,531.00p | 3,458.00p | 3,504.00p | 155841 |
19/01/2018 | 3,492.00p | 3,513.00p | 3,446.00p | 3,511.00p | 136018 |
18/01/2018 | 3,500.00p | 3,542.00p | 3,439.00p | 3,485.00p | 183392 |
17/01/2018 | 3,547.00p | 3,559.50p | 3,502.00p | 3,502.00p | 138202 |
16/01/2018 | 3,512.00p | 3,559.00p | 3,493.00p | 3,546.00p | 139827 |
15/01/2018 | 3,571.00p | 3,595.00p | 3,500.50p | 3,512.00p | 168315 |
12/01/2018 | 3,600.00p | 3,600.00p | 3,531.00p | 3,554.00p | 184730 |
11/01/2018 | 3,588.00p | 3,651.00p | 3,548.49p | 3,584.00p | 229663 |
10/01/2018 | 3,660.00p | 3,668.00p | 3,560.00p | 3,579.00p | 171233 |
09/01/2018 | 3,672.00p | 3,717.52p | 3,642.00p | 3,653.00p | 113523 |
08/01/2018 | 3,660.00p | 3,699.00p | 3,636.00p | 3,668.00p | 262964 |
05/01/2018 | 3,650.00p | 3,676.00p | 3,628.00p | 3,660.00p | 261001 |
04/01/2018 | 3,695.00p | 3,695.00p | 3,616.00p | 3,617.00p | 118549 |
03/01/2018 | 3,698.00p | 3,730.00p | 3,664.00p | 3,692.00p | 151061 |
02/01/2018 | 3,685.00p | 3,701.00p | 3,623.00p | 3,700.00p | 186993 |
29/12/2017 | 3,580.00p | 3,686.00p | 3,574.00p | 3,680.00p | 125347 |
28/12/2017 | 3,568.00p | 3,600.00p | 3,549.00p | 3,572.00p | 82458 |
27/12/2017 | 3,513.00p | 3,574.00p | 3,480.00p | 3,572.00p | 125400 |
22/12/2017 | 3,519.00p | 3,540.00p | 3,495.00p | 3,495.00p | 53889 |
21/12/2017 | 3,500.00p | 3,540.00p | 3,490.00p | 3,528.00p | 96072 |
20/12/2017 | 3,474.00p | 3,502.00p | 3,447.00p | 3,486.00p | 90013 |
19/12/2017 | 3,410.00p | 3,475.00p | 3,379.00p | 3,475.00p | 221114 |
18/12/2017 | 3,463.00p | 3,509.00p | 3,373.00p | 3,404.00p | 237670 |
15/12/2017 | 3,438.00p | 3,478.00p | 3,419.00p | 3,460.00p | 237212 |
14/12/2017 | 3,489.00p | 3,507.00p | 3,401.98p | 3,449.00p | 203005 |
13/12/2017 | 3,534.00p | 3,592.00p | 3,475.00p | 3,478.00p | 241065 |
12/12/2017 | 3,477.00p | 3,579.00p | 3,466.00p | 3,563.00p | 298793 |
11/12/2017 | 3,494.00p | 3,498.00p | 3,444.00p | 3,466.00p | 130859 |
08/12/2017 | 3,442.00p | 3,475.00p | 3,429.00p | 3,466.00p | 201213 |
07/12/2017 | 3,471.00p | 3,477.00p | 3,413.00p | 3,413.00p | 285076 |
06/12/2017 | 3,568.00p | 3,576.50p | 3,420.00p | 3,440.00p | 253855 |
05/12/2017 | 3,496.00p | 3,608.00p | 3,460.00p | 3,555.00p | 273210 |
04/12/2017 | 3,482.00p | 3,590.00p | 3,464.00p | 3,520.00p | 313074 |
01/12/2017 | 3,359.00p | 3,482.00p | 3,344.00p | 3,456.00p | 338846 |
30/11/2017 | 3,322.00p | 3,391.96p | 3,322.00p | 3,344.00p | 196904 |
29/11/2017 | 3,344.00p | 3,410.00p | 3,330.00p | 3,340.00p | 220680 |
28/11/2017 | 3,246.00p | 3,345.00p | 3,246.00p | 3,320.00p | 272440 |
27/11/2017 | 3,263.00p | 3,310.00p | 3,253.00p | 3,260.00p | 148353 |
24/11/2017 | 3,226.00p | 3,296.00p | 3,226.00p | 3,252.00p | 122951 |
23/11/2017 | 3,226.00p | 3,262.00p | 3,170.00p | 3,228.00p | 93789 |
22/11/2017 | 3,243.00p | 3,284.00p | 3,222.00p | 3,228.00p | 153030 |
21/11/2017 | 3,181.00p | 3,261.00p | 3,151.00p | 3,230.00p | 267159 |
20/11/2017 | 3,195.00p | 3,196.88p | 3,109.00p | 3,168.00p | 127885 |
17/11/2017 | 3,215.00p | 3,232.00p | 3,144.00p | 3,189.00p | 129404 |
16/11/2017 | 3,170.00p | 3,233.00p | 3,146.00p | 3,200.00p | 201648 |
15/11/2017 | 3,159.00p | 3,194.00p | 3,109.00p | 3,152.00p | 226584 |
14/11/2017 | 3,149.00p | 3,180.14p | 3,101.94p | 3,165.00p | 368000 |
13/11/2017 | 3,148.00p | 3,157.00p | 3,090.00p | 3,124.00p | 213422 |
10/11/2017 | 3,105.00p | 3,183.00p | 3,105.00p | 3,137.00p | 327399 |
09/11/2017 | 3,051.00p | 3,226.00p | 3,030.00p | 3,103.00p | 669665 |
08/11/2017 | 3,325.00p | 3,325.00p | 2,995.00p | 3,024.00p | 1056624 |
07/11/2017 | 3,370.00p | 3,404.00p | 3,325.00p | 3,335.00p | 359631 |
06/11/2017 | 3,285.00p | 3,367.00p | 3,285.00p | 3,358.00p | 318706 |
03/11/2017 | 3,291.00p | 3,295.00p | 3,191.00p | 3,282.00p | 212370 |
02/11/2017 | 3,334.00p | 3,350.00p | 3,255.00p | 3,269.00p | 177244 |
01/11/2017 | 3,270.00p | 3,373.00p | 3,227.50p | 3,351.00p | 305483 |
31/10/2017 | 3,165.00p | 3,303.00p | 3,161.00p | 3,275.00p | 258276 |
30/10/2017 | 3,179.00p | 3,185.00p | 3,140.00p | 3,159.00p | 233576 |
27/10/2017 | 3,242.00p | 3,258.00p | 3,162.00p | 3,179.00p | 293573 |
26/10/2017 | 3,263.00p | 3,296.00p | 3,216.00p | 3,263.00p | 217600 |
25/10/2017 | 3,185.00p | 3,289.00p | 3,158.00p | 3,282.00p | 209748 |
24/10/2017 | 3,243.00p | 3,249.00p | 3,214.00p | 3,233.00p | 122192 |
23/10/2017 | 3,264.00p | 3,303.00p | 3,241.00p | 3,258.00p | 119589 |
20/10/2017 | 3,247.00p | 3,291.43p | 3,226.85p | 3,265.00p | 186719 |
19/10/2017 | 3,290.00p | 3,308.00p | 3,200.00p | 3,255.00p | 210705 |
18/10/2017 | 3,227.00p | 3,313.00p | 3,227.00p | 3,302.00p | 117534 |
17/10/2017 | 3,253.00p | 3,276.00p | 3,180.00p | 3,243.00p | 343380 |
16/10/2017 | 3,319.00p | 3,342.25p | 3,236.00p | 3,237.00p | 207381 |
13/10/2017 | 3,306.00p | 3,319.00p | 3,262.00p | 3,310.00p | 369847 |
12/10/2017 | 3,180.00p | 3,308.00p | 3,147.00p | 3,302.00p | 252742 |
11/10/2017 | 3,106.00p | 3,171.00p | 3,106.00p | 3,164.00p | 143192 |
10/10/2017 | 3,113.00p | 3,126.00p | 3,072.00p | 3,112.00p | 210167 |
09/10/2017 | 3,163.00p | 3,163.00p | 3,083.00p | 3,111.00p | 194658 |
06/10/2017 | 3,134.00p | 3,166.00p | 3,110.00p | 3,155.00p | 235901 |
05/10/2017 | 3,103.00p | 3,146.00p | 3,096.00p | 3,133.00p | 137715 |
04/10/2017 | 3,088.00p | 3,149.00p | 3,088.00p | 3,121.00p | 160974 |
03/10/2017 | 2,999.00p | 3,090.00p | 2,993.00p | 3,084.00p | 206726 |
02/10/2017 | 2,876.00p | 3,000.00p | 2,876.00p | 3,000.00p | 455269 |
29/09/2017 | 2,863.00p | 2,878.00p | 2,808.00p | 2,861.00p | 145164 |
28/09/2017 | 2,830.00p | 2,848.00p | 2,815.00p | 2,848.00p | 108410 |
27/09/2017 | 2,846.00p | 2,846.00p | 2,801.00p | 2,814.00p | 202200 |
26/09/2017 | 2,821.00p | 2,852.00p | 2,815.00p | 2,837.00p | 139208 |
25/09/2017 | 2,833.00p | 2,849.00p | 2,812.00p | 2,813.00p | 62612 |
22/09/2017 | 2,850.00p | 2,863.00p | 2,819.00p | 2,830.00p | 72381 |
21/09/2017 | 2,874.00p | 2,890.00p | 2,828.00p | 2,843.00p | 113767 |
20/09/2017 | 2,876.00p | 2,890.00p | 2,849.00p | 2,887.00p | 145747 |
19/09/2017 | 2,790.00p | 2,876.00p | 2,789.00p | 2,863.00p | 147738 |
18/09/2017 | 2,837.00p | 2,849.00p | 2,796.00p | 2,799.00p | 162831 |
15/09/2017 | 2,822.00p | 2,860.00p | 2,765.00p | 2,849.00p | 469646 |
14/09/2017 | 2,905.00p | 2,905.00p | 2,820.00p | 2,828.00p | 236573 |
13/09/2017 | 2,882.00p | 2,924.00p | 2,874.00p | 2,888.00p | 193376 |
12/09/2017 | 2,945.00p | 2,945.00p | 2,890.00p | 2,900.00p | 124764 |
11/09/2017 | 2,908.00p | 2,935.00p | 2,885.00p | 2,930.00p | 102155 |
08/09/2017 | 2,850.00p | 2,907.00p | 2,839.00p | 2,868.00p | 274378 |
07/09/2017 | 2,926.00p | 2,942.00p | 2,844.00p | 2,850.00p | 175978 |
06/09/2017 | 2,915.00p | 2,932.00p | 2,899.00p | 2,903.00p | 178452 |
05/09/2017 | 2,961.00p | 2,975.00p | 2,910.00p | 2,917.00p | 190747 |
04/09/2017 | 2,927.00p | 2,952.00p | 2,900.00p | 2,952.00p | 151108 |
01/09/2017 | 2,950.00p | 2,969.00p | 2,916.00p | 2,954.00p | 154260 |
31/08/2017 | 2,909.00p | 2,949.00p | 2,909.00p | 2,945.00p | 106454 |
30/08/2017 | 2,940.00p | 2,947.00p | 2,899.00p | 2,915.00p | 92721 |
29/08/2017 | 2,930.00p | 2,938.00p | 2,879.00p | 2,938.00p | 136327 |
25/08/2017 | 2,910.00p | 2,945.00p | 2,897.00p | 2,942.00p | 120947 |
24/08/2017 | 2,900.00p | 2,948.00p | 2,885.00p | 2,920.00p | 187115 |
23/08/2017 | 2,878.00p | 2,900.00p | 2,870.00p | 2,900.00p | 96845 |
22/08/2017 | 2,847.00p | 2,900.00p | 2,847.00p | 2,893.00p | 122636 |
21/08/2017 | 2,834.00p | 2,891.00p | 2,812.00p | 2,860.00p | 96847 |
18/08/2017 | 2,855.00p | 2,869.00p | 2,790.00p | 2,850.00p | 429715 |
17/08/2017 | 2,876.00p | 2,899.00p | 2,863.00p | 2,866.00p | 113324 |
16/08/2017 | 2,935.00p | 2,946.00p | 2,870.00p | 2,888.00p | 285723 |
15/08/2017 | 2,812.00p | 2,934.00p | 2,785.00p | 2,932.00p | 269553 |
14/08/2017 | 2,760.00p | 2,820.00p | 2,729.00p | 2,802.00p | 181513 |
11/08/2017 | 2,727.00p | 2,797.00p | 2,709.00p | 2,760.00p | 271733 |
10/08/2017 | 2,792.00p | 2,803.00p | 2,730.00p | 2,739.00p | 221884 |
09/08/2017 | 2,820.00p | 2,829.00p | 2,784.00p | 2,808.00p | 139981 |
08/08/2017 | 2,847.00p | 2,855.00p | 2,820.00p | 2,820.00p | 87207 |
07/08/2017 | 2,830.00p | 2,852.00p | 2,809.00p | 2,852.00p | 192682 |
04/08/2017 | 2,727.00p | 2,848.00p | 2,712.00p | 2,824.00p | 361134 |
03/08/2017 | 2,673.00p | 2,727.00p | 2,658.00p | 2,727.00p | 173875 |
02/08/2017 | 2,679.00p | 2,704.00p | 2,652.00p | 2,670.00p | 704221 |
01/08/2017 | 2,605.00p | 2,676.00p | 2,601.00p | 2,672.00p | 269456 |
31/07/2017 | 2,612.00p | 2,632.00p | 2,596.00p | 2,603.00p | 182066 |
28/07/2017 | 2,590.00p | 2,627.00p | 2,590.00p | 2,614.00p | 283012 |
27/07/2017 | 2,576.00p | 2,616.00p | 2,556.00p | 2,606.00p | 142613 |
26/07/2017 | 2,550.00p | 2,611.00p | 2,550.00p | 2,599.00p | 164495 |
25/07/2017 | 2,524.00p | 2,584.00p | 2,520.00p | 2,556.00p | 206783 |
24/07/2017 | 2,565.00p | 2,574.00p | 2,499.00p | 2,531.00p | 397418 |
21/07/2017 | 2,603.00p | 2,629.00p | 2,514.00p | 2,563.00p | 243888 |
20/07/2017 | 2,659.00p | 2,699.00p | 2,583.00p | 2,612.00p | 509131 |
19/07/2017 | 2,601.00p | 2,682.00p | 2,520.00p | 2,671.00p | 766203 |
18/07/2017 | 2,607.00p | 2,614.00p | 2,547.00p | 2,588.00p | 383420 |
17/07/2017 | 2,585.00p | 2,617.00p | 2,536.00p | 2,612.00p | 212799 |
14/07/2017 | 2,580.00p | 2,589.00p | 2,551.00p | 2,572.00p | 186169 |
13/07/2017 | 2,580.00p | 2,580.00p | 2,543.00p | 2,580.00p | 152013 |
12/07/2017 | 2,578.00p | 2,581.00p | 2,527.00p | 2,580.00p | 190326 |
11/07/2017 | 2,564.00p | 2,564.00p | 2,505.00p | 2,561.00p | 276535 |
10/07/2017 | 2,510.00p | 2,568.00p | 2,507.00p | 2,564.00p | 293337 |
07/07/2017 | 2,480.00p | 2,517.00p | 2,453.00p | 2,506.00p | 270078 |
06/07/2017 | 2,451.00p | 2,494.00p | 2,430.00p | 2,480.00p | 579623 |
05/07/2017 | 2,381.00p | 2,455.00p | 2,378.00p | 2,445.00p | 457273 |
04/07/2017 | 2,410.00p | 2,429.00p | 2,365.00p | 2,384.00p | 196246 |
03/07/2017 | 2,417.00p | 2,427.00p | 2,405.00p | 2,409.00p | 213102 |
30/06/2017 | 2,380.00p | 2,435.00p | 2,375.00p | 2,421.00p | 354639 |
29/06/2017 | 2,342.00p | 2,388.00p | 2,340.00p | 2,366.00p | 347252 |
28/06/2017 | 2,321.00p | 2,342.00p | 2,307.00p | 2,340.00p | 507781 |
27/06/2017 | 2,335.00p | 2,346.00p | 2,312.00p | 2,330.00p | 172741 |
26/06/2017 | 2,326.00p | 2,345.00p | 2,311.00p | 2,335.00p | 208625 |
23/06/2017 | 2,300.00p | 2,328.00p | 2,298.00p | 2,320.00p | 218203 |
22/06/2017 | 2,302.00p | 2,329.00p | 2,294.00p | 2,300.00p | 698148 |
21/06/2017 | 2,300.00p | 2,336.00p | 2,296.00p | 2,300.00p | 317504 |
20/06/2017 | 2,325.00p | 2,362.00p | 2,296.00p | 2,311.00p | 501609 |
19/06/2017 | 2,300.00p | 2,366.00p | 2,292.00p | 2,317.00p | 498803 |
16/06/2017 | 2,280.00p | 2,332.00p | 2,271.42p | 2,297.00p | 1100633 |
15/06/2017 | 2,345.00p | 2,352.37p | 2,236.00p | 2,277.00p | 2602765 |
14/06/2017 | 2,410.00p | 2,430.00p | 2,382.26p | 2,425.00p | 195253 |
13/06/2017 | 2,373.00p | 2,422.00p | 2,361.00p | 2,416.00p | 369374 |
12/06/2017 | 2,326.00p | 2,412.00p | 2,326.00p | 2,365.00p | 446754 |
09/06/2017 | 2,325.00p | 2,367.00p | 2,313.54p | 2,355.00p | 358048 |
08/06/2017 | 2,307.00p | 2,343.00p | 2,299.00p | 2,329.00p | 273981 |
07/06/2017 | 2,320.00p | 2,331.00p | 2,286.00p | 2,300.00p | 197040 |
06/06/2017 | 2,300.00p | 2,344.00p | 2,295.00p | 2,320.00p | 328989 |
05/06/2017 | 2,290.00p | 2,325.98p | 2,269.00p | 2,307.00p | 233470 |
02/06/2017 | 2,286.00p | 2,318.00p | 2,220.00p | 2,279.00p | 399027 |
01/06/2017 | 2,276.00p | 2,304.00p | 2,271.00p | 2,280.00p | 193068 |
31/05/2017 | 2,335.00p | 2,378.00p | 2,279.00p | 2,279.00p | 623068 |
30/05/2017 | 2,259.00p | 2,348.00p | 2,234.00p | 2,343.00p | 763786 |
*Close Price adjusted for both dividends and splits