Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/01/2019 | 1,242.00p | 1,252.00p | 1,233.00p | 1,245.00p | 325714 |
21/01/2019 | 1,246.00p | 1,248.00p | 1,225.00p | 1,248.00p | 200955 |
18/01/2019 | 1,248.00p | 1,261.00p | 1,234.00p | 1,234.00p | 249996 |
17/01/2019 | 1,221.00p | 1,244.00p | 1,206.00p | 1,237.00p | 438879 |
16/01/2019 | 1,230.00p | 1,230.00p | 1,210.00p | 1,225.00p | 511826 |
15/01/2019 | 1,220.00p | 1,275.25p | 1,200.00p | 1,226.00p | 587621 |
14/01/2019 | 1,201.00p | 1,212.00p | 1,190.00p | 1,212.00p | 363920 |
11/01/2019 | 1,221.00p | 1,239.00p | 1,205.00p | 1,216.00p | 270558 |
10/01/2019 | 1,261.00p | 1,268.50p | 1,206.00p | 1,229.00p | 628228 |
09/01/2019 | 1,239.00p | 1,289.00p | 1,229.00p | 1,256.00p | 764227 |
08/01/2019 | 1,138.00p | 1,218.00p | 1,133.00p | 1,203.00p | 794767 |
07/01/2019 | 1,139.00p | 1,153.00p | 1,122.00p | 1,148.00p | 508948 |
04/01/2019 | 1,080.00p | 1,133.00p | 1,080.00p | 1,132.00p | 439889 |
03/01/2019 | 1,091.00p | 1,112.00p | 1,081.00p | 1,082.00p | 468608 |
02/01/2019 | 1,059.00p | 1,118.00p | 1,059.00p | 1,099.00p | 454767 |
31/12/2018 | 1,112.00p | 1,118.28p | 1,056.00p | 1,090.00p | 174688 |
28/12/2018 | 1,071.00p | 1,086.00p | 1,047.00p | 1,081.00p | 256109 |
27/12/2018 | 1,073.00p | 1,079.00p | 1,050.00p | 1,051.00p | 529434 |
24/12/2018 | 1,040.00p | 1,057.00p | 1,024.48p | 1,055.00p | 163538 |
21/12/2018 | 1,024.00p | 1,051.00p | 1,008.00p | 1,045.00p | 426553 |
20/12/2018 | 1,020.00p | 1,043.00p | 1,006.00p | 1,017.00p | 338043 |
19/12/2018 | 1,031.00p | 1,037.00p | 1,019.00p | 1,030.00p | 321331 |
18/12/2018 | 1,045.00p | 1,055.00p | 1,035.00p | 1,036.00p | 579869 |
17/12/2018 | 1,067.00p | 1,073.00p | 1,032.00p | 1,038.00p | 834664 |
14/12/2018 | 1,062.00p | 1,079.00p | 1,053.00p | 1,065.00p | 664737 |
13/12/2018 | 1,096.00p | 1,096.00p | 1,062.00p | 1,071.00p | 303545 |
12/12/2018 | 1,089.00p | 1,103.00p | 1,069.00p | 1,090.00p | 552132 |
11/12/2018 | 1,063.00p | 1,104.00p | 1,054.00p | 1,083.00p | 1199599 |
10/12/2018 | 1,056.00p | 1,077.00p | 1,048.00p | 1,067.00p | 561665 |
07/12/2018 | 1,074.00p | 1,096.00p | 1,045.00p | 1,050.00p | 1050281 |
06/12/2018 | 1,076.00p | 1,088.00p | 1,047.00p | 1,064.00p | 2451359 |
05/12/2018 | 1,096.00p | 1,117.00p | 1,052.00p | 1,087.00p | 702649 |
04/12/2018 | 1,140.00p | 1,143.00p | 1,097.00p | 1,112.00p | 690685 |
03/12/2018 | 1,143.00p | 1,176.00p | 1,135.00p | 1,144.00p | 574461 |
30/11/2018 | 1,145.00p | 1,160.00p | 1,128.00p | 1,135.00p | 701433 |
29/11/2018 | 1,166.00p | 1,189.00p | 1,146.00p | 1,149.00p | 387699 |
28/11/2018 | 1,178.00p | 1,190.00p | 1,164.00p | 1,171.00p | 289239 |
27/11/2018 | 1,175.00p | 1,197.00p | 1,167.00p | 1,188.00p | 224090 |
26/11/2018 | 1,188.00p | 1,202.00p | 1,181.00p | 1,187.00p | 318828 |
23/11/2018 | 1,185.00p | 1,203.00p | 1,171.33p | 1,196.00p | 208988 |
22/11/2018 | 1,194.00p | 1,209.00p | 1,173.00p | 1,191.00p | 519212 |
21/11/2018 | 1,176.00p | 1,211.00p | 1,171.00p | 1,197.00p | 393174 |
20/11/2018 | 1,161.00p | 1,206.00p | 1,159.00p | 1,180.00p | 445403 |
19/11/2018 | 1,172.00p | 1,214.00p | 1,169.00p | 1,175.00p | 243666 |
16/11/2018 | 1,173.00p | 1,194.00p | 1,156.00p | 1,178.00p | 386975 |
15/11/2018 | 1,206.00p | 1,232.00p | 1,173.00p | 1,175.00p | 414744 |
14/11/2018 | 1,172.00p | 1,248.00p | 1,172.00p | 1,211.00p | 409461 |
13/11/2018 | 1,207.00p | 1,219.00p | 1,191.00p | 1,201.00p | 196483 |
12/11/2018 | 1,239.00p | 1,239.00p | 1,200.00p | 1,207.00p | 175137 |
09/11/2018 | 1,223.00p | 1,236.00p | 1,215.00p | 1,229.00p | 276713 |
08/11/2018 | 1,249.00p | 1,264.00p | 1,225.00p | 1,233.00p | 323045 |
07/11/2018 | 1,235.00p | 1,255.00p | 1,232.00p | 1,251.00p | 560001 |
06/11/2018 | 1,239.00p | 1,247.00p | 1,228.00p | 1,233.00p | 232216 |
05/11/2018 | 1,237.00p | 1,269.00p | 1,237.00p | 1,243.00p | 338363 |
02/11/2018 | 1,221.00p | 1,265.00p | 1,221.00p | 1,243.00p | 354937 |
01/11/2018 | 1,185.00p | 1,225.00p | 1,185.00p | 1,217.00p | 532413 |
31/10/2018 | 1,208.00p | 1,220.00p | 1,187.00p | 1,200.00p | 929237 |
30/10/2018 | 1,227.00p | 1,237.82p | 1,177.00p | 1,185.00p | 638950 |
29/10/2018 | 1,262.00p | 1,262.00p | 1,211.00p | 1,217.00p | 339302 |
26/10/2018 | 1,186.00p | 1,274.00p | 1,186.00p | 1,261.00p | 881666 |
25/10/2018 | 1,174.00p | 1,229.00p | 1,166.67p | 1,203.00p | 526116 |
24/10/2018 | 1,237.00p | 1,237.00p | 1,192.00p | 1,199.00p | 773423 |
23/10/2018 | 1,222.00p | 1,243.00p | 1,193.00p | 1,227.00p | 1145051 |
22/10/2018 | 1,226.00p | 1,248.20p | 1,218.00p | 1,243.00p | 711113 |
19/10/2018 | 1,215.00p | 1,238.00p | 1,171.12p | 1,229.00p | 356441 |
18/10/2018 | 1,240.00p | 1,247.00p | 1,208.00p | 1,224.00p | 604967 |
17/10/2018 | 1,253.00p | 1,269.00p | 1,239.00p | 1,243.00p | 457635 |
16/10/2018 | 1,217.00p | 1,267.00p | 1,214.00p | 1,250.00p | 672248 |
15/10/2018 | 1,240.00p | 1,251.54p | 1,193.00p | 1,219.00p | 498650 |
12/10/2018 | 1,179.00p | 1,255.00p | 1,179.00p | 1,248.00p | 840023 |
11/10/2018 | 1,186.00p | 1,210.00p | 1,169.00p | 1,185.00p | 799776 |
10/10/2018 | 1,272.00p | 1,279.00p | 1,205.00p | 1,212.00p | 1077097 |
09/10/2018 | 1,302.00p | 1,314.00p | 1,264.00p | 1,279.00p | 565165 |
08/10/2018 | 1,339.00p | 1,346.00p | 1,303.00p | 1,315.00p | 549947 |
05/10/2018 | 1,410.00p | 1,410.00p | 1,342.00p | 1,351.00p | 568853 |
04/10/2018 | 1,464.00p | 1,480.00p | 1,397.00p | 1,398.00p | 670911 |
03/10/2018 | 1,449.00p | 1,473.00p | 1,421.05p | 1,464.00p | 647245 |
02/10/2018 | 1,448.00p | 1,459.00p | 1,432.50p | 1,445.00p | 378100 |
01/10/2018 | 1,424.00p | 1,456.00p | 1,424.00p | 1,440.00p | 294868 |
28/09/2018 | 1,469.00p | 1,479.00p | 1,422.00p | 1,432.00p | 770532 |
27/09/2018 | 1,461.00p | 1,465.00p | 1,431.00p | 1,465.00p | 376605 |
26/09/2018 | 1,463.00p | 1,463.00p | 1,443.00p | 1,455.00p | 654027 |
25/09/2018 | 1,439.00p | 1,460.00p | 1,426.00p | 1,455.00p | 320045 |
24/09/2018 | 1,435.00p | 1,458.34p | 1,418.00p | 1,433.00p | 237267 |
21/09/2018 | 1,406.00p | 1,454.00p | 1,400.00p | 1,433.00p | 761728 |
20/09/2018 | 1,401.00p | 1,406.00p | 1,364.00p | 1,402.00p | 489305 |
19/09/2018 | 1,364.00p | 1,404.00p | 1,355.00p | 1,395.00p | 790217 |
18/09/2018 | 1,309.00p | 1,362.00p | 1,309.00p | 1,353.00p | 431137 |
17/09/2018 | 1,314.00p | 1,319.50p | 1,292.00p | 1,316.00p | 234275 |
14/09/2018 | 1,327.00p | 1,330.85p | 1,283.00p | 1,310.00p | 514456 |
13/09/2018 | 1,319.00p | 1,331.00p | 1,287.00p | 1,319.00p | 616343 |
12/09/2018 | 1,323.00p | 1,324.00p | 1,296.00p | 1,314.00p | 797676 |
11/09/2018 | 1,263.00p | 1,345.00p | 1,240.00p | 1,324.00p | 1191658 |
10/09/2018 | 1,378.00p | 1,387.91p | 1,009.00p | 1,258.00p | 3569072 |
07/09/2018 | 1,511.00p | 1,520.00p | 1,477.00p | 1,484.00p | 349487 |
06/09/2018 | 1,549.00p | 1,549.00p | 1,492.00p | 1,506.00p | 1094908 |
05/09/2018 | 1,528.00p | 1,546.00p | 1,524.00p | 1,533.00p | 907778 |
04/09/2018 | 1,531.00p | 1,547.00p | 1,528.00p | 1,536.00p | 580583 |
03/09/2018 | 1,517.00p | 1,567.00p | 1,517.00p | 1,539.00p | 447460 |
31/08/2018 | 1,571.00p | 1,643.80p | 1,507.00p | 1,516.00p | 264301 |
30/08/2018 | 1,519.00p | 1,530.00p | 1,516.00p | 1,519.00p | 223689 |
29/08/2018 | 1,502.00p | 1,536.00p | 1,502.00p | 1,524.00p | 216307 |
28/08/2018 | 1,485.00p | 1,502.00p | 1,458.00p | 1,499.00p | 644043 |
24/08/2018 | 1,490.00p | 1,498.00p | 1,476.00p | 1,485.00p | 168280 |
23/08/2018 | 1,464.00p | 1,509.00p | 1,464.00p | 1,490.00p | 361958 |
22/08/2018 | 1,447.00p | 1,474.00p | 1,447.00p | 1,467.00p | 328647 |
21/08/2018 | 1,450.00p | 1,454.00p | 1,434.00p | 1,454.00p | 285332 |
20/08/2018 | 1,453.00p | 1,459.00p | 1,436.00p | 1,454.00p | 157582 |
17/08/2018 | 1,462.00p | 1,478.00p | 1,452.00p | 1,460.00p | 196065 |
16/08/2018 | 1,477.00p | 1,481.00p | 1,441.00p | 1,452.00p | 221766 |
15/08/2018 | 1,503.00p | 1,503.00p | 1,480.00p | 1,485.00p | 203870 |
14/08/2018 | 1,472.00p | 1,513.00p | 1,465.00p | 1,495.00p | 428272 |
13/08/2018 | 1,454.00p | 1,482.00p | 1,445.00p | 1,473.00p | 148005 |
10/08/2018 | 1,464.00p | 1,471.00p | 1,428.00p | 1,452.00p | 246747 |
09/08/2018 | 1,452.00p | 1,467.00p | 1,440.00p | 1,465.00p | 243946 |
08/08/2018 | 1,429.00p | 1,457.00p | 1,429.00p | 1,450.00p | 186216 |
07/08/2018 | 1,445.00p | 1,467.00p | 1,435.00p | 1,445.00p | 232618 |
06/08/2018 | 1,440.00p | 1,466.00p | 1,433.00p | 1,445.00p | 289342 |
03/08/2018 | 1,470.00p | 1,470.00p | 1,428.00p | 1,437.00p | 261239 |
02/08/2018 | 1,459.00p | 1,484.00p | 1,455.00p | 1,459.00p | 370019 |
01/08/2018 | 1,482.00p | 1,483.00p | 1,452.00p | 1,465.00p | 498926 |
31/07/2018 | 1,385.00p | 1,495.00p | 1,381.00p | 1,478.00p | 991530 |
30/07/2018 | 1,367.00p | 1,376.00p | 1,352.00p | 1,355.00p | 170725 |
27/07/2018 | 1,375.00p | 1,376.00p | 1,360.00p | 1,367.00p | 296638 |
26/07/2018 | 1,364.00p | 1,379.00p | 1,360.00p | 1,373.00p | 168504 |
25/07/2018 | 1,343.00p | 1,373.00p | 1,343.00p | 1,373.00p | 188355 |
24/07/2018 | 1,365.00p | 1,379.00p | 1,347.00p | 1,354.00p | 277918 |
23/07/2018 | 1,359.00p | 1,363.00p | 1,347.00p | 1,356.00p | 162548 |
20/07/2018 | 1,395.00p | 1,402.00p | 1,363.00p | 1,371.00p | 206674 |
19/07/2018 | 1,362.00p | 1,387.00p | 1,330.00p | 1,384.00p | 270213 |
18/07/2018 | 1,339.00p | 1,372.00p | 1,336.00p | 1,357.00p | 310039 |
17/07/2018 | 1,324.00p | 1,343.00p | 1,308.00p | 1,334.00p | 324540 |
16/07/2018 | 1,326.00p | 1,331.00p | 1,317.00p | 1,326.00p | 128537 |
13/07/2018 | 1,337.00p | 1,344.00p | 1,321.00p | 1,327.00p | 276454 |
12/07/2018 | 1,370.00p | 1,381.00p | 1,288.00p | 1,329.00p | 1063157 |
11/07/2018 | 1,400.00p | 1,402.00p | 1,388.00p | 1,390.00p | 137502 |
10/07/2018 | 1,411.00p | 1,411.00p | 1,396.00p | 1,403.00p | 177313 |
09/07/2018 | 1,404.00p | 1,413.00p | 1,393.00p | 1,401.00p | 139932 |
06/07/2018 | 1,390.00p | 1,426.00p | 1,379.00p | 1,403.00p | 348194 |
05/07/2018 | 1,369.00p | 1,387.00p | 1,369.00p | 1,381.00p | 190541 |
04/07/2018 | 1,356.00p | 1,379.00p | 1,355.00p | 1,374.00p | 193399 |
03/07/2018 | 1,331.00p | 1,358.00p | 1,331.00p | 1,355.00p | 215921 |
02/07/2018 | 1,333.00p | 1,348.00p | 1,318.00p | 1,337.00p | 276727 |
29/06/2018 | 1,347.00p | 1,357.00p | 1,334.00p | 1,334.00p | 363577 |
28/06/2018 | 1,350.00p | 1,357.00p | 1,334.00p | 1,350.00p | 329175 |
27/06/2018 | 1,319.00p | 1,353.00p | 1,317.80p | 1,342.00p | 432514 |
26/06/2018 | 1,354.00p | 1,377.00p | 1,316.00p | 1,324.00p | 354842 |
25/06/2018 | 1,348.00p | 1,360.00p | 1,338.00p | 1,354.00p | 461568 |
22/06/2018 | 1,340.00p | 1,360.00p | 1,330.00p | 1,352.00p | 884164 |
21/06/2018 | 1,310.00p | 1,336.00p | 1,309.00p | 1,332.00p | 414574 |
20/06/2018 | 1,300.00p | 1,310.00p | 1,284.00p | 1,310.00p | 334890 |
19/06/2018 | 1,307.00p | 1,315.00p | 1,294.00p | 1,300.00p | 186296 |
18/06/2018 | 1,296.00p | 1,309.00p | 1,294.00p | 1,309.00p | 217841 |
15/06/2018 | 1,298.00p | 1,320.00p | 1,292.00p | 1,299.00p | 328687 |
14/06/2018 | 1,266.00p | 1,298.00p | 1,261.00p | 1,296.00p | 282563 |
13/06/2018 | 1,265.00p | 1,283.00p | 1,256.00p | 1,262.00p | 161584 |
12/06/2018 | 1,283.00p | 1,283.00p | 1,257.00p | 1,263.00p | 138346 |
11/06/2018 | 1,252.00p | 1,278.00p | 1,252.00p | 1,271.00p | 258086 |
08/06/2018 | 1,267.00p | 1,267.00p | 1,235.00p | 1,248.00p | 330134 |
07/06/2018 | 1,285.00p | 1,285.00p | 1,260.00p | 1,265.00p | 240201 |
06/06/2018 | 1,277.00p | 1,288.00p | 1,273.00p | 1,282.00p | 177483 |
05/06/2018 | 1,280.00p | 1,286.00p | 1,275.00p | 1,277.00p | 220123 |
04/06/2018 | 1,266.00p | 1,283.00p | 1,254.00p | 1,281.00p | 295514 |
01/06/2018 | 1,216.00p | 1,268.00p | 1,216.00p | 1,260.00p | 430925 |
31/05/2018 | 1,221.00p | 1,224.00p | 1,201.00p | 1,215.00p | 504817 |
30/05/2018 | 1,202.00p | 1,239.00p | 1,201.00p | 1,222.00p | 253725 |
29/05/2018 | 1,214.00p | 1,214.00p | 1,186.00p | 1,200.00p | 278145 |
25/05/2018 | 1,210.00p | 1,226.00p | 1,210.00p | 1,217.00p | 235603 |
24/05/2018 | 1,207.00p | 1,235.00p | 1,203.00p | 1,216.00p | 256591 |
23/05/2018 | 1,219.00p | 1,223.00p | 1,196.00p | 1,204.00p | 384821 |
22/05/2018 | 1,252.00p | 1,254.00p | 1,222.00p | 1,222.00p | 335303 |
21/05/2018 | 1,250.00p | 1,255.00p | 1,242.00p | 1,246.00p | 220645 |
18/05/2018 | 1,251.00p | 1,260.00p | 1,229.00p | 1,239.00p | 310992 |
17/05/2018 | 1,254.00p | 1,256.00p | 1,242.00p | 1,253.00p | 138005 |
16/05/2018 | 1,252.00p | 1,263.00p | 1,248.00p | 1,252.00p | 147291 |
15/05/2018 | 1,262.00p | 1,264.00p | 1,244.00p | 1,247.00p | 204330 |
14/05/2018 | 1,257.00p | 1,265.00p | 1,245.40p | 1,256.00p | 238421 |
11/05/2018 | 1,259.00p | 1,268.00p | 1,245.00p | 1,250.00p | 178566 |
10/05/2018 | 1,253.00p | 1,277.00p | 1,250.00p | 1,259.00p | 342733 |
09/05/2018 | 1,245.00p | 1,258.00p | 1,231.00p | 1,250.00p | 306400 |
08/05/2018 | 1,273.00p | 1,273.00p | 1,223.00p | 1,242.00p | 473298 |
04/05/2018 | 1,274.00p | 1,286.00p | 1,263.00p | 1,265.00p | 245227 |
03/05/2018 | 1,258.00p | 1,276.00p | 1,247.00p | 1,266.00p | 289282 |
02/05/2018 | 1,219.00p | 1,256.00p | 1,212.00p | 1,248.00p | 410679 |
01/05/2018 | 1,223.00p | 1,232.00p | 1,206.00p | 1,214.00p | 218845 |
30/04/2018 | 1,254.00p | 1,254.00p | 1,214.00p | 1,221.00p | 312937 |
27/04/2018 | 1,241.00p | 1,253.00p | 1,241.00p | 1,246.00p | 374604 |
26/04/2018 | 1,234.00p | 1,251.00p | 1,225.00p | 1,238.00p | 314779 |
25/04/2018 | 1,270.00p | 1,274.00p | 1,224.00p | 1,232.00p | 344940 |
24/04/2018 | 1,286.00p | 1,293.00p | 1,265.00p | 1,272.00p | 256062 |
23/04/2018 | 1,281.00p | 1,289.00p | 1,273.00p | 1,283.00p | 228272 |
20/04/2018 | 1,292.00p | 1,294.00p | 1,277.00p | 1,283.00p | 163838 |
19/04/2018 | 1,298.00p | 1,306.00p | 1,277.00p | 1,284.00p | 275852 |
18/04/2018 | 1,317.00p | 1,325.00p | 1,298.00p | 1,300.00p | 344977 |
17/04/2018 | 1,292.00p | 1,318.00p | 1,286.00p | 1,310.00p | 584202 |
16/04/2018 | 1,273.00p | 1,288.00p | 1,268.00p | 1,286.00p | 204706 |
13/04/2018 | 1,285.00p | 1,285.00p | 1,261.00p | 1,267.00p | 181782 |
12/04/2018 | 1,287.00p | 1,287.00p | 1,273.00p | 1,278.00p | 287399 |
11/04/2018 | 1,280.00p | 1,299.00p | 1,266.00p | 1,283.00p | 827747 |
10/04/2018 | 1,284.00p | 1,294.00p | 1,273.00p | 1,279.00p | 448513 |
*Close Price adjusted for both dividends and splits