Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/08/2018 | 1,800.00p | 1,800.00p | 1,736.00p | 1,752.50p | 5797 |
08/08/2018 | 1,785.00p | 1,800.00p | 1,755.00p | 1,782.50p | 5001 |
07/08/2018 | 1,750.00p | 1,785.00p | 1,750.00p | 1,770.00p | 4259 |
06/08/2018 | 1,755.00p | 1,795.00p | 1,750.00p | 1,750.00p | 6252 |
03/08/2018 | 1,760.00p | 1,790.00p | 1,750.00p | 1,750.00p | 3553 |
02/08/2018 | 1,790.00p | 1,790.00p | 1,755.00p | 1,767.50p | 3530 |
01/08/2018 | 1,755.00p | 1,788.00p | 1,755.00p | 1,772.50p | 2378 |
31/07/2018 | 1,755.00p | 1,793.00p | 1,750.00p | 1,750.00p | 14074 |
30/07/2018 | 1,760.00p | 1,800.00p | 1,755.00p | 1,777.50p | 8707 |
27/07/2018 | 1,715.00p | 1,758.00p | 1,715.00p | 1,745.00p | 7393 |
26/07/2018 | 1,700.00p | 1,749.75p | 1,700.00p | 1,732.50p | 6339 |
25/07/2018 | 1,720.00p | 1,749.88p | 1,685.00p | 1,727.50p | 3792 |
24/07/2018 | 1,720.00p | 1,720.00p | 1,685.00p | 1,705.00p | 10771 |
23/07/2018 | 1,691.00p | 1,712.00p | 1,685.00p | 1,700.00p | 3380 |
20/07/2018 | 1,720.00p | 1,720.00p | 1,690.00p | 1,720.00p | 2835 |
19/07/2018 | 1,700.00p | 1,733.00p | 1,690.00p | 1,702.50p | 7926 |
18/07/2018 | 1,725.00p | 1,736.95p | 1,705.00p | 1,722.50p | 2424 |
17/07/2018 | 1,725.00p | 1,745.00p | 1,692.20p | 1,745.00p | 7109 |
16/07/2018 | 1,725.00p | 1,725.00p | 1,685.00p | 1,725.00p | 5251 |
13/07/2018 | 1,700.00p | 1,727.00p | 1,675.00p | 1,720.00p | 16236 |
12/07/2018 | 1,710.00p | 1,730.00p | 1,699.88p | 1,715.00p | 8160 |
11/07/2018 | 1,725.00p | 1,725.00p | 1,670.00p | 1,677.50p | 8977 |
10/07/2018 | 1,750.00p | 1,765.00p | 1,730.00p | 1,730.00p | 4165 |
09/07/2018 | 1,730.00p | 1,745.00p | 1,688.00p | 1,745.00p | 5977 |
06/07/2018 | 1,700.00p | 1,709.00p | 1,665.00p | 1,695.00p | 3806 |
05/07/2018 | 1,670.00p | 1,710.00p | 1,670.00p | 1,670.00p | 3346 |
04/07/2018 | 1,670.00p | 1,709.55p | 1,670.00p | 1,687.50p | 2497 |
03/07/2018 | 1,715.00p | 1,720.00p | 1,665.00p | 1,670.00p | 7024 |
02/07/2018 | 1,685.00p | 1,719.30p | 1,685.00p | 1,700.00p | 2897 |
29/06/2018 | 1,720.00p | 1,720.00p | 1,687.50p | 1,697.50p | 3260 |
28/06/2018 | 1,705.00p | 1,750.00p | 1,700.00p | 1,710.00p | 8760 |
27/06/2018 | 1,745.00p | 1,750.00p | 1,710.00p | 1,727.50p | 4850 |
26/06/2018 | 1,745.00p | 1,745.00p | 1,700.00p | 1,705.00p | 3792 |
25/06/2018 | 1,730.00p | 1,740.00p | 1,700.00p | 1,700.00p | 12344 |
22/06/2018 | 1,700.00p | 1,740.00p | 1,700.00p | 1,720.00p | 2906 |
21/06/2018 | 1,705.00p | 1,740.00p | 1,705.00p | 1,710.00p | 4817 |
20/06/2018 | 1,715.00p | 1,765.00p | 1,703.00p | 1,722.50p | 9550 |
19/06/2018 | 1,685.00p | 1,714.30p | 1,685.00p | 1,700.00p | 5285 |
18/06/2018 | 1,685.00p | 1,715.00p | 1,680.00p | 1,700.00p | 5169 |
15/06/2018 | 1,685.00p | 1,710.00p | 1,680.00p | 1,685.00p | 6513 |
14/06/2018 | 1,710.00p | 1,715.00p | 1,670.00p | 1,680.00p | 5352 |
13/06/2018 | 1,665.00p | 1,715.00p | 1,665.00p | 1,685.00p | 8540 |
12/06/2018 | 1,655.00p | 1,672.00p | 1,645.00p | 1,665.00p | 7025 |
11/06/2018 | 1,645.00p | 1,675.00p | 1,640.00p | 1,660.00p | 13808 |
08/06/2018 | 1,660.00p | 1,688.00p | 1,644.50p | 1,652.50p | 6887 |
07/06/2018 | 1,670.00p | 1,696.50p | 1,665.00p | 1,670.00p | 5467 |
06/06/2018 | 1,690.00p | 1,717.60p | 1,685.00p | 1,695.00p | 5910 |
05/06/2018 | 1,715.00p | 1,723.50p | 1,700.00p | 1,705.00p | 7261 |
04/06/2018 | 1,725.00p | 1,725.00p | 1,692.50p | 1,705.00p | 3988 |
01/06/2018 | 1,700.00p | 1,727.75p | 1,680.00p | 1,680.00p | 5333 |
31/05/2018 | 1,710.00p | 1,725.00p | 1,670.00p | 1,690.00p | 5991 |
30/05/2018 | 1,690.00p | 1,730.00p | 1,680.00p | 1,720.00p | 7613 |
29/05/2018 | 1,620.00p | 1,680.00p | 1,615.00p | 1,680.00p | 7022 |
25/05/2018 | 1,650.00p | 1,666.00p | 1,615.00p | 1,655.00p | 16603 |
24/05/2018 | 1,655.00p | 1,670.00p | 1,620.00p | 1,635.00p | 9350 |
23/05/2018 | 1,650.00p | 1,674.50p | 1,644.75p | 1,655.00p | 5221 |
22/05/2018 | 1,641.00p | 1,645.00p | 1,615.00p | 1,630.00p | 5473 |
21/05/2018 | 1,645.00p | 1,645.00p | 1,605.00p | 1,645.00p | 3875 |
18/05/2018 | 1,600.00p | 1,644.75p | 1,600.00p | 1,600.00p | 3824 |
17/05/2018 | 1,629.75p | 1,644.75p | 1,605.00p | 1,625.00p | 3155 |
16/05/2018 | 1,625.00p | 1,630.00p | 1,602.50p | 1,617.50p | 5948 |
15/05/2018 | 1,600.00p | 1,615.00p | 1,580.00p | 1,600.00p | 5566 |
14/05/2018 | 1,598.50p | 1,610.00p | 1,592.50p | 1,592.50p | 5209 |
11/05/2018 | 1,590.00p | 1,618.77p | 1,590.00p | 1,597.50p | 4162 |
10/05/2018 | 1,565.00p | 1,610.00p | 1,560.00p | 1,610.00p | 8473 |
09/05/2018 | 1,590.00p | 1,600.00p | 1,565.00p | 1,575.00p | 4298 |
08/05/2018 | 1,580.00p | 1,600.00p | 1,565.00p | 1,590.00p | 4360 |
04/05/2018 | 1,580.00p | 1,580.00p | 1,535.00p | 1,575.00p | 7952 |
03/05/2018 | 1,570.00p | 1,580.00p | 1,552.00p | 1,580.00p | 5078 |
02/05/2018 | 1,570.00p | 1,574.00p | 1,535.00p | 1,570.00p | 9941 |
01/05/2018 | 1,580.00p | 1,590.00p | 1,555.00p | 1,572.50p | 8418 |
30/04/2018 | 1,545.00p | 1,590.00p | 1,545.00p | 1,590.00p | 9480 |
27/04/2018 | 1,575.00p | 1,575.00p | 1,540.00p | 1,575.00p | 3574 |
26/04/2018 | 1,570.00p | 1,570.00p | 1,541.26p | 1,562.50p | 4513 |
25/04/2018 | 1,570.00p | 1,570.00p | 1,535.00p | 1,570.00p | 7393 |
24/04/2018 | 1,570.00p | 1,570.00p | 1,540.00p | 1,550.00p | 3010 |
23/04/2018 | 1,535.00p | 1,570.00p | 1,535.00p | 1,570.00p | 8154 |
20/04/2018 | 1,568.25p | 1,568.25p | 1,536.00p | 1,552.50p | 5184 |
19/04/2018 | 1,525.00p | 1,570.00p | 1,519.75p | 1,570.00p | 9782 |
18/04/2018 | 1,510.00p | 1,544.75p | 1,495.00p | 1,505.00p | 15245 |
17/04/2018 | 1,535.00p | 1,540.00p | 1,535.00p | 1,540.00p | 2654 |
16/04/2018 | 1,535.00p | 1,535.00p | 1,512.00p | 1,535.00p | 1544 |
13/04/2018 | 1,525.00p | 1,534.00p | 1,506.00p | 1,520.00p | 4623 |
12/04/2018 | 1,525.00p | 1,540.00p | 1,515.00p | 1,525.00p | 3332 |
11/04/2018 | 1,530.00p | 1,540.00p | 1,505.00p | 1,515.00p | 4609 |
10/04/2018 | 1,535.00p | 1,554.00p | 1,515.00p | 1,532.50p | 4190 |
09/04/2018 | 1,559.50p | 1,559.50p | 1,520.00p | 1,540.00p | 95551 |
06/04/2018 | 1,525.00p | 1,560.00p | 1,525.00p | 1,545.00p | 11766 |
05/04/2018 | 1,530.00p | 1,560.50p | 1,525.00p | 1,530.00p | 4942 |
04/04/2018 | 1,565.00p | 1,565.00p | 1,534.71p | 1,547.50p | 6752 |
03/04/2018 | 1,565.00p | 1,569.75p | 1,533.00p | 1,547.50p | 11720 |
29/03/2018 | 1,565.00p | 1,567.00p | 1,545.00p | 1,557.50p | 5664 |
28/03/2018 | 1,515.00p | 1,559.75p | 1,515.00p | 1,547.50p | 10609 |
27/03/2018 | 1,535.00p | 1,550.00p | 1,515.00p | 1,530.00p | 8621 |
26/03/2018 | 1,523.75p | 1,547.00p | 1,523.75p | 1,532.50p | 3768 |
23/03/2018 | 1,550.00p | 1,550.00p | 1,523.75p | 1,532.50p | 2111 |
22/03/2018 | 1,520.00p | 1,550.00p | 1,510.00p | 1,550.00p | 8529 |
21/03/2018 | 1,515.00p | 1,520.00p | 1,470.00p | 1,500.00p | 4259 |
20/03/2018 | 1,495.00p | 1,515.00p | 1,490.00p | 1,490.00p | 8306 |
19/03/2018 | 1,517.00p | 1,517.00p | 1,480.00p | 1,502.50p | 2855 |
16/03/2018 | 1,470.00p | 1,554.50p | 1,465.00p | 1,500.00p | 12429 |
15/03/2018 | 1,440.00p | 1,495.00p | 1,440.00p | 1,470.00p | 9162 |
14/03/2018 | 1,450.00p | 1,450.00p | 1,434.00p | 1,440.00p | 6284 |
13/03/2018 | 1,440.00p | 1,447.00p | 1,430.00p | 1,437.50p | 8397 |
12/03/2018 | 1,445.00p | 1,449.00p | 1,405.00p | 1,425.00p | 5808 |
09/03/2018 | 1,435.00p | 1,449.85p | 1,410.00p | 1,430.00p | 2544 |
08/03/2018 | 1,430.00p | 1,450.00p | 1,421.00p | 1,437.50p | 7966 |
07/03/2018 | 1,455.00p | 1,465.00p | 1,425.00p | 1,440.00p | 5670 |
06/03/2018 | 1,440.00p | 1,470.00p | 1,425.00p | 1,440.00p | 5372 |
05/03/2018 | 1,439.90p | 1,440.00p | 1,405.00p | 1,422.50p | 2069 |
02/03/2018 | 1,435.00p | 1,440.00p | 1,430.00p | 1,432.50p | 4780 |
01/03/2018 | 1,434.80p | 1,434.80p | 1,420.00p | 1,420.00p | 4304 |
28/02/2018 | 1,434.70p | 1,434.70p | 1,405.00p | 1,420.00p | 1771 |
27/02/2018 | 1,420.00p | 1,430.00p | 1,407.00p | 1,420.00p | 5193 |
26/02/2018 | 1,420.00p | 1,420.00p | 1,385.00p | 1,385.00p | 6617 |
23/02/2018 | 1,415.00p | 1,420.00p | 1,380.00p | 1,420.00p | 3751 |
22/02/2018 | 1,390.00p | 1,420.00p | 1,385.00p | 1,397.50p | 5137 |
21/02/2018 | 1,385.00p | 1,398.50p | 1,380.25p | 1,382.50p | 37264 |
20/02/2018 | 1,390.00p | 1,398.00p | 1,380.00p | 1,385.00p | 3297 |
19/02/2018 | 1,400.00p | 1,400.00p | 1,385.00p | 1,385.00p | 7539 |
16/02/2018 | 1,398.00p | 1,408.00p | 1,392.50p | 1,392.50p | 37086 |
15/02/2018 | 1,400.00p | 1,427.50p | 1,400.00p | 1,415.00p | 2703 |
14/02/2018 | 1,417.00p | 1,433.00p | 1,405.00p | 1,415.00p | 3910 |
13/02/2018 | 1,417.00p | 1,439.70p | 1,417.00p | 1,417.50p | 2241 |
12/02/2018 | 1,438.26p | 1,438.26p | 1,416.40p | 1,417.50p | 2808 |
09/02/2018 | 1,425.00p | 1,444.00p | 1,400.00p | 1,412.50p | 9560 |
08/02/2018 | 1,430.00p | 1,455.00p | 1,425.00p | 1,440.00p | 11712 |
07/02/2018 | 1,400.00p | 1,430.00p | 1,392.60p | 1,422.50p | 4798 |
06/02/2018 | 1,365.00p | 1,400.00p | 1,365.00p | 1,400.00p | 4337 |
05/02/2018 | 1,395.00p | 1,396.25p | 1,365.00p | 1,382.50p | 6461 |
02/02/2018 | 1,360.00p | 1,414.50p | 1,360.00p | 1,390.00p | 11004 |
01/02/2018 | 1,355.00p | 1,365.00p | 1,345.00p | 1,347.50p | 834 |
31/01/2018 | 1,357.00p | 1,363.00p | 1,345.00p | 1,350.00p | 2642 |
30/01/2018 | 1,340.00p | 1,357.00p | 1,335.00p | 1,350.00p | 1962 |
29/01/2018 | 1,370.00p | 1,375.00p | 1,345.00p | 1,355.00p | 4152 |
26/01/2018 | 1,350.00p | 1,354.95p | 1,347.50p | 1,347.50p | 13325 |
25/01/2018 | 1,341.25p | 1,354.95p | 1,341.25p | 1,352.50p | 3636 |
24/01/2018 | 1,363.75p | 1,363.75p | 1,343.00p | 1,347.50p | 12726 |
23/01/2018 | 1,335.00p | 1,355.00p | 1,335.00p | 1,342.50p | 6080 |
22/01/2018 | 1,354.95p | 1,354.95p | 1,346.10p | 1,347.50p | 2411 |
19/01/2018 | 1,350.00p | 1,360.00p | 1,340.00p | 1,350.00p | 1445 |
18/01/2018 | 1,356.85p | 1,356.85p | 1,346.00p | 1,347.50p | 724 |
17/01/2018 | 1,355.00p | 1,364.00p | 1,340.00p | 1,347.50p | 4335 |
16/01/2018 | 1,350.00p | 1,359.00p | 1,340.00p | 1,355.00p | 6228 |
15/01/2018 | 1,350.00p | 1,353.99p | 1,345.00p | 1,350.00p | 21467 |
12/01/2018 | 1,345.00p | 1,358.00p | 1,345.00p | 1,345.00p | 2431 |
11/01/2018 | 1,353.00p | 1,356.00p | 1,340.00p | 1,347.50p | 3700 |
10/01/2018 | 1,340.00p | 1,370.00p | 1,336.55p | 1,347.50p | 4043 |
09/01/2018 | 1,345.00p | 1,354.00p | 1,340.00p | 1,345.00p | 4073 |
08/01/2018 | 1,340.00p | 1,354.00p | 1,336.00p | 1,345.00p | 3999 |
05/01/2018 | 1,375.00p | 1,375.00p | 1,340.00p | 1,347.50p | 39905 |
04/01/2018 | 1,370.00p | 1,370.00p | 1,340.00p | 1,355.00p | 16156 |
03/01/2018 | 1,365.00p | 1,370.00p | 1,352.00p | 1,360.00p | 9127 |
02/01/2018 | 1,350.00p | 1,365.00p | 1,345.00p | 1,360.00p | 3782 |
29/12/2017 | 1,370.00p | 1,370.00p | 1,357.50p | 1,357.50p | 580 |
28/12/2017 | 1,370.00p | 1,370.00p | 1,345.00p | 1,370.00p | 26923 |
27/12/2017 | 1,357.00p | 1,365.00p | 1,345.00p | 1,357.00p | 846 |
22/12/2017 | 1,365.00p | 1,365.00p | 1,345.00p | 1,357.00p | 33346 |
21/12/2017 | 1,369.00p | 1,370.00p | 1,350.32p | 1,357.00p | 2501 |
20/12/2017 | 1,350.00p | 1,353.00p | 1,347.00p | 1,347.00p | 1068 |
19/12/2017 | 1,355.00p | 1,374.99p | 1,355.00p | 1,369.50p | 188 |
18/12/2017 | 1,389.00p | 1,390.00p | 1,350.00p | 1,369.50p | 2284 |
15/12/2017 | 1,367.00p | 1,388.00p | 1,367.00p | 1,388.00p | 1029 |
14/12/2017 | 1,378.00p | 1,383.00p | 1,366.50p | 1,366.50p | 4018 |
13/12/2017 | 1,388.00p | 1,388.00p | 1,371.00p | 1,371.00p | 310 |
12/12/2017 | 1,385.00p | 1,385.00p | 1,368.50p | 1,368.50p | 4786 |
11/12/2017 | 1,370.00p | 1,388.00p | 1,360.00p | 1,370.50p | 4855 |
08/12/2017 | 1,389.00p | 1,390.00p | 1,366.00p | 1,376.00p | 3478 |
07/12/2017 | 1,361.00p | 1,383.75p | 1,360.00p | 1,375.00p | 708 |
06/12/2017 | 1,380.00p | 1,385.00p | 1,364.00p | 1,372.50p | 4978 |
05/12/2017 | 1,360.00p | 1,377.00p | 1,355.00p | 1,370.50p | 1943 |
04/12/2017 | 1,360.00p | 1,377.00p | 1,355.00p | 1,360.50p | 3594 |
01/12/2017 | 1,379.00p | 1,379.05p | 1,355.00p | 1,360.00p | 2133 |
30/11/2017 | 1,344.00p | 1,375.00p | 1,344.00p | 1,361.50p | 247 |
29/11/2017 | 1,370.00p | 1,380.00p | 1,360.00p | 1,360.00p | 2085 |
28/11/2017 | 1,377.00p | 1,380.00p | 1,347.00p | 1,365.00p | 4456 |
27/11/2017 | 1,344.00p | 1,374.00p | 1,336.00p | 1,357.50p | 1514 |
24/11/2017 | 1,380.00p | 1,380.00p | 1,334.00p | 1,355.00p | 2760 |
23/11/2017 | 1,340.00p | 1,370.00p | 1,317.90p | 1,350.00p | 2954 |
22/11/2017 | 1,330.00p | 1,348.00p | 1,305.00p | 1,305.00p | 4593 |
21/11/2017 | 1,356.00p | 1,374.95p | 1,335.24p | 1,350.00p | 6516 |
20/11/2017 | 1,374.95p | 1,379.50p | 1,360.39p | 1,379.50p | 3849 |
17/11/2017 | 1,362.00p | 1,379.50p | 1,361.34p | 1,379.50p | 12232 |
16/11/2017 | 1,362.00p | 1,379.50p | 1,361.00p | 1,379.50p | 48690 |
15/11/2017 | 1,351.00p | 1,390.00p | 1,351.00p | 1,374.00p | 16899 |
14/11/2017 | 1,352.00p | 1,390.00p | 1,351.00p | 1,373.50p | 9638 |
13/11/2017 | 1,360.00p | 1,389.50p | 1,354.43p | 1,375.00p | 10548 |
10/11/2017 | 1,381.00p | 1,399.00p | 1,360.00p | 1,375.00p | 5519 |
09/11/2017 | 1,395.00p | 1,403.73p | 1,368.00p | 1,380.00p | 14337 |
08/11/2017 | 1,395.00p | 1,397.10p | 1,361.00p | 1,375.50p | 55040 |
07/11/2017 | 1,400.00p | 1,405.00p | 1,385.00p | 1,405.00p | 19837 |
06/11/2017 | 1,410.00p | 1,410.00p | 1,384.50p | 1,384.50p | 2616 |
03/11/2017 | 1,399.00p | 1,409.00p | 1,390.50p | 1,390.50p | 2957 |
02/11/2017 | 1,399.00p | 1,413.00p | 1,388.00p | 1,388.00p | 8995 |
01/11/2017 | 1,387.00p | 1,417.00p | 1,387.00p | 1,403.00p | 6302 |
31/10/2017 | 1,420.00p | 1,420.00p | 1,391.00p | 1,403.50p | 5404 |
30/10/2017 | 1,405.00p | 1,414.50p | 1,392.50p | 1,392.50p | 1684 |
27/10/2017 | 1,405.00p | 1,415.00p | 1,376.10p | 1,402.50p | 6560 |
26/10/2017 | 1,387.00p | 1,400.00p | 1,377.00p | 1,388.00p | 2001 |
25/10/2017 | 1,405.00p | 1,397.00p | 1,377.00p | 1,383.50p | 3635 |
*Close Price adjusted for both dividends and splits