Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/07/2018 | 3,560.00p | 3,600.00p | 3,560.00p | 3,600.00p | 453 |
18/07/2018 | 3,580.00p | 3,580.00p | 3,508.32p | 3,550.00p | 4739 |
17/07/2018 | 3,600.00p | 3,600.00p | 3,521.00p | 3,590.00p | 792 |
16/07/2018 | 3,560.00p | 3,590.00p | 3,550.00p | 3,550.00p | 3194 |
13/07/2018 | 3,540.00p | 3,620.00p | 3,510.00p | 3,590.00p | 12222 |
12/07/2018 | 3,490.00p | 3,604.12p | 3,490.00p | 3,540.00p | 5667 |
11/07/2018 | 3,530.00p | 3,610.00p | 3,490.00p | 3,490.00p | 4821 |
10/07/2018 | 3,490.00p | 3,600.00p | 3,490.00p | 3,580.00p | 653 |
09/07/2018 | 3,580.00p | 3,620.00p | 3,510.00p | 3,510.00p | 705 |
06/07/2018 | 3,520.00p | 3,600.00p | 3,510.00p | 3,570.00p | 3975 |
05/07/2018 | 3,510.00p | 3,590.00p | 3,510.00p | 3,560.00p | 670 |
04/07/2018 | 3,580.00p | 3,600.00p | 3,540.00p | 3,600.00p | 23878 |
03/07/2018 | 3,520.00p | 3,610.00p | 3,520.00p | 3,580.00p | 17213 |
02/07/2018 | 3,520.00p | 3,600.00p | 3,508.44p | 3,520.00p | 6092 |
29/06/2018 | 3,550.00p | 3,590.00p | 3,510.00p | 3,530.00p | 2645 |
28/06/2018 | 3,610.00p | 3,610.00p | 3,550.00p | 3,550.00p | 1951 |
27/06/2018 | 3,550.00p | 3,620.00p | 3,550.00p | 3,550.00p | 4405 |
26/06/2018 | 3,580.00p | 3,600.00p | 3,530.00p | 3,600.00p | 1303 |
25/06/2018 | 3,510.00p | 3,580.00p | 3,500.00p | 3,540.00p | 3044 |
22/06/2018 | 3,540.00p | 3,540.00p | 3,500.00p | 3,510.00p | 9237 |
21/06/2018 | 3,550.00p | 3,560.00p | 3,433.00p | 3,510.00p | 43883 |
20/06/2018 | 3,500.00p | 3,550.00p | 3,431.45p | 3,500.00p | 5335 |
19/06/2018 | 3,500.00p | 3,550.00p | 3,500.00p | 3,500.00p | 8621 |
18/06/2018 | 3,540.00p | 3,550.00p | 3,498.00p | 3,500.00p | 1304 |
15/06/2018 | 3,440.00p | 3,520.00p | 3,440.00p | 3,500.00p | 4854 |
14/06/2018 | 3,490.00p | 3,490.00p | 3,410.00p | 3,440.00p | 9258 |
13/06/2018 | 3,480.00p | 3,490.00p | 3,369.13p | 3,410.00p | 2103 |
12/06/2018 | 3,400.00p | 3,460.00p | 3,360.00p | 3,410.00p | 5721 |
11/06/2018 | 3,470.00p | 3,470.00p | 3,370.00p | 3,370.00p | 3457 |
08/06/2018 | 3,470.00p | 3,490.00p | 3,400.00p | 3,400.00p | 2347 |
07/06/2018 | 3,490.00p | 3,490.00p | 3,390.00p | 3,420.00p | 4651 |
06/06/2018 | 3,400.00p | 3,460.00p | 3,400.00p | 3,430.00p | 1727 |
05/06/2018 | 3,410.00p | 3,486.90p | 3,400.00p | 3,400.00p | 8040 |
04/06/2018 | 3,430.00p | 3,540.00p | 3,400.00p | 3,400.00p | 3411 |
01/06/2018 | 3,420.00p | 3,550.00p | 3,420.00p | 3,430.00p | 3338 |
31/05/2018 | 3,420.00p | 3,550.00p | 3,420.00p | 3,420.00p | 3482 |
30/05/2018 | 3,450.00p | 3,550.00p | 3,420.00p | 3,420.00p | 5468 |
29/05/2018 | 3,550.00p | 3,556.70p | 3,450.00p | 3,460.00p | 3734 |
25/05/2018 | 3,540.00p | 3,550.00p | 3,460.00p | 3,460.00p | 7827 |
24/05/2018 | 3,550.00p | 3,557.00p | 3,470.00p | 3,470.00p | 697 |
23/05/2018 | 3,470.00p | 3,580.00p | 3,470.00p | 3,500.00p | 11229 |
22/05/2018 | 3,570.00p | 3,570.00p | 3,490.00p | 3,500.00p | 1815 |
21/05/2018 | 3,580.00p | 3,580.00p | 3,470.00p | 3,470.00p | 7215 |
18/05/2018 | 3,600.00p | 3,600.00p | 3,470.00p | 3,510.00p | 6851 |
17/05/2018 | 3,550.00p | 3,590.00p | 3,490.00p | 3,550.00p | 4778 |
16/05/2018 | 3,490.00p | 3,590.00p | 3,480.00p | 3,550.00p | 5560 |
15/05/2018 | 3,490.00p | 3,600.00p | 3,490.00p | 3,600.00p | 1851 |
14/05/2018 | 3,590.00p | 3,600.00p | 3,510.00p | 3,510.00p | 3407 |
11/05/2018 | 3,490.00p | 3,600.00p | 3,481.10p | 3,580.00p | 4489 |
10/05/2018 | 3,540.00p | 3,600.00p | 3,470.00p | 3,470.00p | 20279 |
09/05/2018 | 3,480.00p | 3,583.60p | 3,480.00p | 3,480.00p | 1492 |
08/05/2018 | 3,590.00p | 3,600.00p | 3,520.00p | 3,550.00p | 3566 |
04/05/2018 | 3,520.00p | 3,543.40p | 3,490.00p | 3,490.00p | 1157 |
03/05/2018 | 3,510.00p | 3,523.40p | 3,470.00p | 3,480.00p | 3980 |
02/05/2018 | 3,510.00p | 3,525.60p | 3,500.00p | 3,500.00p | 1096 |
01/05/2018 | 3,520.00p | 3,600.00p | 3,510.00p | 3,510.00p | 2987 |
30/04/2018 | 3,550.00p | 3,630.00p | 3,500.00p | 3,500.00p | 3168 |
27/04/2018 | 3,560.00p | 3,606.20p | 3,540.00p | 3,550.00p | 3443 |
26/04/2018 | 3,600.00p | 3,640.00p | 3,570.00p | 3,570.00p | 2882 |
25/04/2018 | 3,600.00p | 3,662.30p | 3,600.00p | 3,600.00p | 3083 |
24/04/2018 | 3,600.00p | 3,720.00p | 3,600.00p | 3,620.00p | 6287 |
23/04/2018 | 3,580.00p | 3,640.00p | 3,580.00p | 3,610.00p | 4598 |
20/04/2018 | 3,710.00p | 3,710.00p | 3,590.00p | 3,600.00p | 7135 |
19/04/2018 | 3,540.00p | 3,710.00p | 3,540.00p | 3,710.00p | 4098 |
18/04/2018 | 3,560.00p | 3,660.00p | 3,552.00p | 3,600.00p | 2830 |
17/04/2018 | 3,720.00p | 3,720.00p | 3,540.00p | 3,600.00p | 4872 |
16/04/2018 | 3,610.00p | 3,720.00p | 3,600.00p | 3,600.00p | 2483 |
13/04/2018 | 3,530.00p | 3,700.00p | 3,530.00p | 3,700.00p | 25530 |
12/04/2018 | 3,430.00p | 3,520.00p | 3,374.00p | 3,520.00p | 2792 |
11/04/2018 | 3,370.00p | 3,430.00p | 3,330.00p | 3,430.00p | 4365 |
10/04/2018 | 3,290.00p | 3,370.00p | 3,270.00p | 3,370.00p | 5076 |
09/04/2018 | 3,280.00p | 3,350.20p | 3,270.00p | 3,340.00p | 6724 |
06/04/2018 | 3,310.00p | 3,350.20p | 3,300.00p | 3,300.00p | 3400 |
05/04/2018 | 3,280.00p | 3,370.00p | 3,280.00p | 3,320.00p | 4226 |
04/04/2018 | 3,300.00p | 3,370.00p | 3,280.90p | 3,330.00p | 4494 |
03/04/2018 | 3,220.00p | 3,370.00p | 3,220.00p | 3,360.00p | 8779 |
29/03/2018 | 3,270.00p | 3,350.00p | 3,190.00p | 3,190.00p | 11972 |
28/03/2018 | 3,280.00p | 3,350.00p | 3,280.00p | 3,300.00p | 5412 |
27/03/2018 | 3,340.00p | 3,350.00p | 3,270.00p | 3,300.00p | 6925 |
26/03/2018 | 3,350.00p | 3,420.00p | 3,310.00p | 3,330.00p | 4769 |
23/03/2018 | 3,320.00p | 3,350.00p | 3,270.00p | 3,350.00p | 9304 |
22/03/2018 | 3,390.00p | 3,390.00p | 3,320.00p | 3,350.00p | 4964 |
21/03/2018 | 3,370.00p | 3,450.00p | 3,340.00p | 3,390.00p | 8394 |
20/03/2018 | 3,370.00p | 3,405.50p | 3,370.00p | 3,370.00p | 5451 |
19/03/2018 | 3,380.00p | 3,456.50p | 3,380.00p | 3,410.00p | 1785 |
16/03/2018 | 3,380.00p | 3,461.00p | 3,380.00p | 3,380.00p | 11643 |
15/03/2018 | 3,420.00p | 3,420.00p | 3,370.00p | 3,380.00p | 3100 |
14/03/2018 | 3,380.00p | 3,440.00p | 3,380.00p | 3,420.00p | 7024 |
13/03/2018 | 3,450.00p | 3,450.00p | 3,380.00p | 3,450.00p | 2308 |
12/03/2018 | 3,370.00p | 3,450.00p | 3,360.00p | 3,450.00p | 13087 |
09/03/2018 | 3,370.00p | 3,430.00p | 3,350.00p | 3,380.00p | 4784 |
08/03/2018 | 3,350.00p | 3,408.00p | 3,350.00p | 3,370.00p | 1680 |
07/03/2018 | 3,420.00p | 3,450.00p | 3,380.00p | 3,390.00p | 2100 |
06/03/2018 | 3,270.00p | 3,430.00p | 3,270.00p | 3,400.00p | 10304 |
05/03/2018 | 3,260.00p | 3,340.00p | 3,250.00p | 3,320.00p | 6887 |
02/03/2018 | 3,290.00p | 3,320.00p | 3,196.20p | 3,270.00p | 7913 |
01/03/2018 | 3,210.00p | 3,301.20p | 3,150.00p | 3,290.00p | 12248 |
28/02/2018 | 3,200.00p | 3,250.00p | 3,100.00p | 3,130.00p | 20106 |
27/02/2018 | 3,210.00p | 3,250.00p | 3,167.50p | 3,250.00p | 15498 |
26/02/2018 | 3,200.00p | 3,200.00p | 3,111.00p | 3,170.00p | 5005 |
23/02/2018 | 3,150.00p | 3,200.00p | 3,120.70p | 3,200.00p | 2730 |
22/02/2018 | 3,140.00p | 3,190.00p | 3,110.00p | 3,140.00p | 2393 |
21/02/2018 | 3,120.00p | 3,190.00p | 3,120.00p | 3,170.00p | 3985 |
20/02/2018 | 3,200.00p | 3,200.00p | 3,110.00p | 3,110.00p | 2817 |
19/02/2018 | 3,160.00p | 3,200.00p | 3,150.00p | 3,150.00p | 2363 |
16/02/2018 | 3,200.00p | 3,250.00p | 3,160.00p | 3,200.00p | 3369 |
15/02/2018 | 3,130.00p | 3,210.00p | 3,130.00p | 3,210.00p | 4523 |
14/02/2018 | 3,230.00p | 3,250.00p | 3,150.00p | 3,230.00p | 2646 |
13/02/2018 | 3,200.00p | 3,240.00p | 3,150.00p | 3,150.00p | 5230 |
12/02/2018 | 3,290.00p | 3,300.00p | 3,200.00p | 3,200.00p | 6422 |
09/02/2018 | 3,160.00p | 3,260.00p | 3,150.00p | 3,160.00p | 1559 |
08/02/2018 | 3,190.00p | 3,283.60p | 3,160.00p | 3,190.00p | 1673 |
07/02/2018 | 3,200.00p | 3,300.00p | 3,200.00p | 3,210.00p | 6929 |
06/02/2018 | 3,170.00p | 3,210.20p | 2,880.00p | 3,210.00p | 19074 |
05/02/2018 | 3,210.00p | 3,280.00p | 3,044.00p | 3,220.00p | 22900 |
02/02/2018 | 3,290.00p | 3,290.00p | 3,240.00p | 3,290.00p | 4834 |
01/02/2018 | 3,300.00p | 3,350.00p | 3,272.60p | 3,290.00p | 4774 |
31/01/2018 | 3,220.00p | 3,340.00p | 3,220.00p | 3,340.00p | 2844 |
30/01/2018 | 3,240.00p | 3,300.00p | 3,212.07p | 3,290.00p | 7648 |
29/01/2018 | 3,410.00p | 3,410.00p | 3,224.00p | 3,250.00p | 27015 |
26/01/2018 | 3,390.00p | 3,480.00p | 3,240.00p | 3,240.00p | 11778 |
25/01/2018 | 3,480.00p | 3,500.00p | 3,400.00p | 3,430.00p | 10099 |
24/01/2018 | 3,490.00p | 3,530.00p | 3,389.90p | 3,400.00p | 4491 |
23/01/2018 | 3,500.00p | 3,526.00p | 3,490.00p | 3,510.00p | 10494 |
22/01/2018 | 3,500.00p | 3,549.00p | 3,490.00p | 3,500.00p | 2855 |
19/01/2018 | 3,620.00p | 3,620.00p | 3,402.10p | 3,530.00p | 10586 |
18/01/2018 | 3,650.00p | 3,660.00p | 3,620.00p | 3,660.00p | 1235 |
17/01/2018 | 3,660.00p | 3,687.20p | 3,660.00p | 3,660.00p | 2352 |
16/01/2018 | 3,680.00p | 3,697.00p | 3,641.00p | 3,670.00p | 15265 |
15/01/2018 | 3,740.00p | 3,740.00p | 3,680.00p | 3,740.00p | 10450 |
12/01/2018 | 3,700.00p | 3,750.00p | 3,655.00p | 3,700.00p | 13523 |
11/01/2018 | 3,650.00p | 3,690.00p | 3,597.88p | 3,630.00p | 107851 |
10/01/2018 | 3,550.00p | 3,660.00p | 3,550.00p | 3,620.00p | 4274 |
09/01/2018 | 3,640.00p | 3,640.00p | 3,590.00p | 3,640.00p | 4720 |
08/01/2018 | 3,600.00p | 3,650.00p | 3,548.20p | 3,650.00p | 8044 |
05/01/2018 | 3,600.00p | 3,600.00p | 3,529.00p | 3,600.00p | 12445 |
04/01/2018 | 3,470.00p | 3,600.00p | 3,440.00p | 3,600.00p | 4492 |
03/01/2018 | 3,450.00p | 3,500.00p | 3,420.40p | 3,500.00p | 2378 |
02/01/2018 | 3,430.00p | 3,450.00p | 3,404.50p | 3,450.00p | 2402 |
29/12/2017 | 3,429.00p | 3,430.00p | 3,429.00p | 3,430.00p | 288 |
28/12/2017 | 3,400.00p | 3,436.00p | 3,393.00p | 3,436.00p | 5044 |
27/12/2017 | 3,430.00p | 3,430.00p | 3,350.00p | 3,430.00p | 1387 |
22/12/2017 | 3,395.00p | 3,430.00p | 3,395.00p | 3,407.00p | 1655 |
21/12/2017 | 3,430.00p | 3,430.00p | 3,370.00p | 3,430.00p | 639 |
20/12/2017 | 3,400.00p | 3,430.00p | 3,315.30p | 3,430.00p | 2150 |
19/12/2017 | 3,390.00p | 3,390.00p | 3,300.73p | 3,390.00p | 1396 |
18/12/2017 | 3,390.00p | 3,390.00p | 3,300.00p | 3,361.00p | 246 |
15/12/2017 | 3,350.00p | 3,383.00p | 3,275.00p | 3,383.00p | 17523 |
14/12/2017 | 3,371.00p | 3,405.00p | 3,355.00p | 3,405.00p | 3167 |
13/12/2017 | 3,405.00p | 3,405.00p | 3,353.64p | 3,390.00p | 9172 |
12/12/2017 | 3,350.00p | 3,405.00p | 3,350.00p | 3,363.00p | 4625 |
11/12/2017 | 3,405.00p | 3,405.00p | 3,358.10p | 3,405.00p | 813 |
08/12/2017 | 3,420.00p | 3,420.00p | 3,352.38p | 3,405.00p | 8233 |
07/12/2017 | 3,400.00p | 3,449.00p | 3,370.00p | 3,449.00p | 5944 |
06/12/2017 | 3,381.00p | 3,445.00p | 3,365.67p | 3,400.00p | 4573 |
05/12/2017 | 3,459.00p | 3,459.00p | 3,380.16p | 3,396.00p | 4011 |
04/12/2017 | 3,471.00p | 3,488.00p | 3,400.00p | 3,435.00p | 6891 |
01/12/2017 | 3,482.00p | 3,521.00p | 3,470.00p | 3,488.00p | 3686 |
30/11/2017 | 3,479.00p | 3,526.00p | 3,474.00p | 3,478.00p | 3217 |
29/11/2017 | 3,494.00p | 3,539.00p | 3,485.00p | 3,504.00p | 2074 |
28/11/2017 | 3,550.00p | 3,555.00p | 3,470.00p | 3,530.00p | 2280 |
27/11/2017 | 3,475.00p | 3,514.26p | 3,475.00p | 3,500.00p | 9923 |
24/11/2017 | 3,504.00p | 3,550.00p | 3,471.00p | 3,550.00p | 6750 |
23/11/2017 | 3,540.00p | 3,540.00p | 3,492.00p | 3,519.00p | 1266 |
22/11/2017 | 3,475.00p | 3,515.00p | 3,429.00p | 3,510.00p | 7378 |
21/11/2017 | 3,435.00p | 3,474.00p | 3,410.00p | 3,460.00p | 3547 |
20/11/2017 | 3,399.00p | 3,457.00p | 3,412.00p | 3,434.00p | 2177 |
17/11/2017 | 3,455.00p | 3,474.00p | 3,385.71p | 3,471.00p | 6850 |
16/11/2017 | 3,391.00p | 3,489.69p | 3,353.54p | 3,419.00p | 37369 |
15/11/2017 | 3,440.00p | 3,460.77p | 3,354.00p | 3,445.00p | 17668 |
14/11/2017 | 3,450.00p | 3,490.00p | 3,290.00p | 3,487.00p | 25658 |
13/11/2017 | 3,589.00p | 3,589.00p | 3,462.00p | 3,488.00p | 80122 |
10/11/2017 | 3,530.00p | 3,599.00p | 3,490.00p | 3,517.00p | 12886 |
09/11/2017 | 3,604.00p | 3,604.00p | 3,531.00p | 3,552.00p | 11111 |
08/11/2017 | 3,530.00p | 3,604.00p | 3,530.00p | 3,565.00p | 24352 |
07/11/2017 | 3,535.00p | 3,624.00p | 3,535.00p | 3,566.00p | 5625 |
06/11/2017 | 3,625.00p | 3,625.00p | 3,550.00p | 3,600.00p | 9171 |
03/11/2017 | 3,625.00p | 3,625.00p | 3,536.00p | 3,620.00p | 103669 |
02/11/2017 | 3,573.00p | 3,626.36p | 3,491.00p | 3,588.00p | 110669 |
01/11/2017 | 3,495.00p | 3,559.00p | 3,463.00p | 3,542.00p | 238845 |
31/10/2017 | 3,495.00p | 3,495.00p | 3,431.00p | 3,494.00p | 2720 |
30/10/2017 | 3,487.00p | 3,487.00p | 3,435.00p | 3,460.00p | 4786 |
27/10/2017 | 3,400.00p | 3,494.00p | 3,400.00p | 3,457.00p | 3864 |
26/10/2017 | 3,400.00p | 3,484.00p | 3,400.00p | 3,463.00p | 2079 |
25/10/2017 | 3,468.00p | 3,495.00p | 3,418.48p | 3,438.00p | 7403 |
24/10/2017 | 3,450.00p | 3,490.00p | 3,401.00p | 3,468.00p | 32094 |
23/10/2017 | 3,445.00p | 3,520.00p | 3,426.00p | 3,461.00p | 39614 |
20/10/2017 | 3,439.00p | 3,520.00p | 3,425.00p | 3,436.00p | 20283 |
19/10/2017 | 3,450.00p | 3,519.00p | 3,425.00p | 3,493.00p | 43012 |
18/10/2017 | 3,430.00p | 3,500.00p | 3,386.55p | 3,496.00p | 36813 |
17/10/2017 | 3,420.00p | 3,430.00p | 3,355.00p | 3,428.00p | 38580 |
16/10/2017 | 3,400.00p | 3,411.00p | 3,342.75p | 3,400.00p | 68882 |
13/10/2017 | 3,250.00p | 3,379.00p | 3,250.00p | 3,350.00p | 235591 |
12/10/2017 | 3,260.00p | 3,365.00p | 3,245.00p | 3,296.00p | 9194 |
11/10/2017 | 3,169.00p | 3,260.00p | 3,150.00p | 3,245.00p | 14403 |
10/10/2017 | 3,119.00p | 3,150.00p | 3,100.00p | 3,136.00p | 13451 |
09/10/2017 | 2,990.00p | 3,150.00p | 2,990.00p | 3,099.00p | 13928 |
06/10/2017 | 2,938.00p | 2,938.00p | 2,860.00p | 2,870.00p | 3356 |
05/10/2017 | 2,852.00p | 2,925.00p | 2,852.00p | 2,920.00p | 5544 |
04/10/2017 | 2,850.00p | 2,905.00p | 2,850.00p | 2,890.00p | 18484 |
*Close Price adjusted for both dividends and splits