Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/07/2019 | 2,408.00p | 2,480.00p | 2,326.00p | 2,337.00p | 794480 |
02/07/2019 | 2,340.00p | 2,429.00p | 2,323.20p | 2,380.00p | 447635 |
01/07/2019 | 2,351.00p | 2,373.00p | 2,310.00p | 2,310.00p | 379716 |
28/06/2019 | 2,343.00p | 2,346.00p | 2,305.00p | 2,318.00p | 482042 |
27/06/2019 | 2,329.00p | 2,368.00p | 2,320.00p | 2,330.00p | 371504 |
26/06/2019 | 2,340.00p | 2,340.00p | 2,300.00p | 2,325.00p | 298759 |
25/06/2019 | 2,315.00p | 2,348.00p | 2,302.00p | 2,329.00p | 363431 |
24/06/2019 | 2,301.00p | 2,411.00p | 2,301.00p | 2,301.00p | 493025 |
21/06/2019 | 2,360.00p | 2,376.00p | 2,297.00p | 2,304.00p | 489776 |
20/06/2019 | 2,340.00p | 2,399.00p | 2,327.00p | 2,358.00p | 764560 |
19/06/2019 | 2,429.00p | 2,442.00p | 2,319.00p | 2,328.00p | 437805 |
18/06/2019 | 2,447.00p | 2,455.00p | 2,404.50p | 2,415.00p | 747342 |
17/06/2019 | 2,473.00p | 2,473.00p | 2,382.00p | 2,426.00p | 581993 |
14/06/2019 | 2,400.00p | 2,424.00p | 2,268.00p | 2,424.00p | 1242237 |
13/06/2019 | 2,569.00p | 2,612.00p | 2,440.00p | 2,440.00p | 737148 |
12/06/2019 | 2,700.00p | 2,704.00p | 2,567.00p | 2,568.00p | 558643 |
11/06/2019 | 2,682.00p | 2,715.00p | 2,661.00p | 2,668.00p | 466574 |
10/06/2019 | 2,678.00p | 2,688.00p | 2,632.00p | 2,659.00p | 274359 |
07/06/2019 | 2,655.00p | 2,713.74p | 2,646.79p | 2,650.00p | 244824 |
06/06/2019 | 2,654.00p | 2,708.50p | 2,638.00p | 2,655.00p | 523024 |
05/06/2019 | 2,585.00p | 2,693.00p | 2,579.14p | 2,642.00p | 640445 |
04/06/2019 | 2,612.00p | 2,627.00p | 2,559.00p | 2,585.00p | 532270 |
03/06/2019 | 2,623.00p | 2,658.00p | 2,618.00p | 2,638.00p | 268126 |
31/05/2019 | 2,643.00p | 2,690.22p | 2,611.00p | 2,654.00p | 453425 |
30/05/2019 | 2,634.00p | 2,662.00p | 2,612.00p | 2,659.00p | 450467 |
29/05/2019 | 2,700.00p | 2,701.00p | 2,586.00p | 2,638.00p | 675787 |
28/05/2019 | 2,755.00p | 2,764.00p | 2,705.00p | 2,721.00p | 401673 |
24/05/2019 | 2,823.00p | 2,846.95p | 2,738.00p | 2,755.00p | 462812 |
23/05/2019 | 2,867.00p | 2,873.00p | 2,801.00p | 2,816.00p | 235075 |
22/05/2019 | 2,899.00p | 2,910.00p | 2,868.00p | 2,880.00p | 238872 |
21/05/2019 | 2,897.00p | 2,925.00p | 2,877.00p | 2,880.00p | 339264 |
20/05/2019 | 2,955.00p | 2,973.00p | 2,880.00p | 2,885.00p | 257101 |
17/05/2019 | 3,012.00p | 3,023.00p | 2,916.00p | 2,940.00p | 270344 |
16/05/2019 | 3,044.00p | 3,060.00p | 2,989.20p | 3,015.00p | 383064 |
15/05/2019 | 3,045.00p | 3,085.00p | 2,998.00p | 3,035.00p | 375743 |
14/05/2019 | 3,005.00p | 3,037.00p | 2,973.00p | 3,025.00p | 354779 |
13/05/2019 | 3,044.00p | 3,048.00p | 2,914.64p | 2,972.00p | 626967 |
10/05/2019 | 3,057.00p | 3,092.00p | 3,025.00p | 3,050.00p | 199634 |
09/05/2019 | 3,124.00p | 3,129.00p | 3,019.00p | 3,053.00p | 262185 |
08/05/2019 | 3,132.00p | 3,177.00p | 3,111.00p | 3,143.00p | 317631 |
07/05/2019 | 3,125.00p | 3,220.00p | 3,122.60p | 3,158.00p | 410743 |
03/05/2019 | 3,205.00p | 3,205.00p | 3,137.00p | 3,189.00p | 278512 |
02/05/2019 | 3,290.00p | 3,290.00p | 3,148.00p | 3,199.00p | 326477 |
01/05/2019 | 3,149.00p | 3,218.33p | 3,149.00p | 3,185.00p | 206943 |
30/04/2019 | 3,116.00p | 3,159.00p | 3,096.00p | 3,144.00p | 179253 |
29/04/2019 | 3,099.00p | 3,132.00p | 3,081.00p | 3,120.00p | 252319 |
26/04/2019 | 3,098.00p | 3,119.00p | 3,068.00p | 3,119.00p | 167917 |
25/04/2019 | 3,252.00p | 3,252.00p | 3,066.00p | 3,111.00p | 228567 |
24/04/2019 | 3,113.00p | 3,125.00p | 3,071.00p | 3,121.00p | 213239 |
23/04/2019 | 3,156.00p | 3,156.00p | 3,070.00p | 3,095.00p | 315521 |
18/04/2019 | 3,128.00p | 3,178.17p | 3,094.00p | 3,117.00p | 513188 |
17/04/2019 | 3,094.00p | 3,129.00p | 3,082.00p | 3,105.00p | 598040 |
16/04/2019 | 3,099.00p | 3,111.60p | 3,042.00p | 3,100.00p | 368813 |
15/04/2019 | 3,075.00p | 3,097.00p | 3,040.00p | 3,095.00p | 268529 |
12/04/2019 | 3,030.00p | 3,079.00p | 3,016.50p | 3,064.00p | 304341 |
11/04/2019 | 3,001.00p | 3,042.00p | 2,964.00p | 3,031.00p | 377528 |
10/04/2019 | 2,885.00p | 2,992.00p | 2,872.00p | 2,992.00p | 439492 |
09/04/2019 | 2,898.00p | 2,940.00p | 2,867.00p | 2,900.00p | 295145 |
08/04/2019 | 2,925.00p | 2,974.00p | 2,896.00p | 2,955.00p | 209733 |
05/04/2019 | 3,030.00p | 3,051.00p | 2,871.00p | 2,944.00p | 397230 |
04/04/2019 | 3,000.00p | 3,030.00p | 2,960.00p | 3,010.00p | 522322 |
03/04/2019 | 3,058.00p | 3,103.00p | 2,990.00p | 3,016.00p | 1334791 |
02/04/2019 | 3,106.00p | 3,189.00p | 3,016.00p | 3,030.00p | 667143 |
01/04/2019 | 3,056.00p | 3,100.00p | 3,008.00p | 3,010.00p | 518135 |
29/03/2019 | 3,052.00p | 3,085.00p | 2,976.69p | 3,019.00p | 679874 |
28/03/2019 | 2,908.00p | 3,096.00p | 2,864.00p | 2,998.00p | 1458387 |
27/03/2019 | 2,748.00p | 2,928.00p | 2,655.00p | 2,912.00p | 1184118 |
26/03/2019 | 2,370.00p | 2,711.00p | 2,303.64p | 2,700.00p | 1531499 |
25/03/2019 | 2,550.00p | 2,636.26p | 2,436.00p | 2,542.00p | 842610 |
22/03/2019 | 2,868.00p | 2,891.00p | 2,569.00p | 2,591.00p | 703440 |
21/03/2019 | 2,845.00p | 2,867.00p | 2,769.00p | 2,856.00p | 315513 |
20/03/2019 | 2,846.00p | 2,942.00p | 2,820.00p | 2,831.00p | 495343 |
19/03/2019 | 2,785.00p | 2,849.00p | 2,785.00p | 2,830.00p | 467053 |
18/03/2019 | 2,777.00p | 2,826.00p | 2,750.00p | 2,789.00p | 396134 |
15/03/2019 | 2,684.00p | 2,768.00p | 2,677.14p | 2,750.00p | 430870 |
14/03/2019 | 2,700.00p | 2,731.00p | 2,654.00p | 2,688.00p | 322624 |
13/03/2019 | 2,757.00p | 2,767.00p | 2,682.00p | 2,688.00p | 318930 |
12/03/2019 | 2,738.00p | 2,771.00p | 2,704.00p | 2,754.00p | 287907 |
11/03/2019 | 2,744.00p | 2,766.00p | 2,687.00p | 2,721.00p | 254166 |
08/03/2019 | 2,662.00p | 2,730.00p | 2,630.00p | 2,703.00p | 227275 |
07/03/2019 | 2,722.00p | 2,732.00p | 2,626.21p | 2,674.00p | 274113 |
06/03/2019 | 2,711.00p | 2,728.00p | 2,687.52p | 2,713.00p | 192365 |
05/03/2019 | 2,752.00p | 2,752.00p | 2,666.74p | 2,737.00p | 149281 |
04/03/2019 | 2,749.00p | 2,780.00p | 2,713.00p | 2,731.00p | 173333 |
01/03/2019 | 2,710.00p | 2,745.00p | 2,655.50p | 2,742.00p | 333259 |
28/02/2019 | 2,655.00p | 2,682.00p | 2,606.00p | 2,678.00p | 459808 |
27/02/2019 | 2,709.00p | 2,737.00p | 2,636.00p | 2,638.00p | 228558 |
26/02/2019 | 2,740.00p | 2,759.00p | 2,680.00p | 2,730.00p | 255490 |
25/02/2019 | 2,791.00p | 2,791.00p | 2,734.00p | 2,742.00p | 170646 |
22/02/2019 | 2,771.00p | 2,783.00p | 2,749.00p | 2,764.00p | 186288 |
21/02/2019 | 2,785.00p | 2,818.00p | 2,745.71p | 2,768.00p | 208129 |
20/02/2019 | 2,790.00p | 2,836.00p | 2,760.76p | 2,806.00p | 173235 |
19/02/2019 | 2,822.00p | 2,839.00p | 2,793.00p | 2,793.00p | 171002 |
18/02/2019 | 2,812.00p | 2,863.94p | 2,787.00p | 2,796.00p | 211535 |
15/02/2019 | 2,842.00p | 2,871.00p | 2,790.40p | 2,793.00p | 336593 |
14/02/2019 | 2,812.00p | 2,879.85p | 2,781.00p | 2,857.00p | 443954 |
13/02/2019 | 2,724.00p | 2,811.00p | 2,717.00p | 2,811.00p | 489384 |
12/02/2019 | 2,747.00p | 2,768.00p | 2,682.21p | 2,707.00p | 224839 |
11/02/2019 | 2,650.00p | 2,738.00p | 2,650.00p | 2,719.00p | 329294 |
08/02/2019 | 2,636.00p | 2,663.00p | 2,583.00p | 2,650.00p | 281930 |
07/02/2019 | 2,651.00p | 2,689.00p | 2,606.80p | 2,631.00p | 367316 |
06/02/2019 | 2,570.00p | 2,645.00p | 2,566.00p | 2,640.00p | 725512 |
05/02/2019 | 2,621.00p | 2,637.00p | 2,532.00p | 2,591.00p | 392634 |
04/02/2019 | 2,595.00p | 2,661.00p | 2,587.80p | 2,620.00p | 273963 |
01/02/2019 | 2,574.00p | 2,625.00p | 2,552.00p | 2,600.00p | 460484 |
31/01/2019 | 2,500.00p | 2,606.00p | 2,476.95p | 2,571.00p | 464420 |
30/01/2019 | 2,463.00p | 2,540.00p | 2,463.00p | 2,482.00p | 578527 |
29/01/2019 | 2,600.00p | 2,648.36p | 2,437.00p | 2,461.00p | 829250 |
28/01/2019 | 2,650.00p | 2,686.00p | 2,596.00p | 2,601.00p | 440693 |
25/01/2019 | 2,892.00p | 2,938.00p | 2,615.00p | 2,649.00p | 1876864 |
24/01/2019 | 2,820.00p | 3,003.00p | 2,739.00p | 2,948.00p | 1854390 |
23/01/2019 | 2,711.00p | 2,736.00p | 2,590.00p | 2,598.00p | 586210 |
22/01/2019 | 2,757.00p | 2,792.00p | 2,726.00p | 2,744.00p | 489658 |
21/01/2019 | 2,718.00p | 2,783.00p | 2,652.14p | 2,762.00p | 650582 |
18/01/2019 | 2,596.00p | 2,741.00p | 2,596.00p | 2,706.00p | 1272393 |
17/01/2019 | 2,546.00p | 2,637.00p | 2,536.00p | 2,592.00p | 345488 |
16/01/2019 | 2,487.00p | 2,576.00p | 2,445.00p | 2,576.00p | 339095 |
15/01/2019 | 2,500.00p | 2,520.00p | 2,429.00p | 2,471.00p | 1123521 |
14/01/2019 | 2,478.00p | 2,511.00p | 2,457.00p | 2,463.00p | 362715 |
11/01/2019 | 2,535.00p | 2,554.00p | 2,485.00p | 2,513.00p | 442043 |
10/01/2019 | 2,434.00p | 2,511.00p | 2,434.00p | 2,511.00p | 326184 |
09/01/2019 | 2,420.00p | 2,505.09p | 2,415.00p | 2,467.00p | 490271 |
08/01/2019 | 2,419.00p | 2,437.75p | 2,375.00p | 2,400.00p | 433969 |
07/01/2019 | 2,365.00p | 2,429.40p | 2,351.00p | 2,387.00p | 524368 |
04/01/2019 | 2,265.00p | 2,359.00p | 2,265.00p | 2,347.00p | 395532 |
03/01/2019 | 2,265.00p | 2,283.00p | 2,220.00p | 2,236.00p | 717904 |
02/01/2019 | 2,171.00p | 2,256.00p | 2,116.00p | 2,247.00p | 250587 |
31/12/2018 | 2,283.00p | 2,286.00p | 2,178.00p | 2,199.00p | 80180 |
28/12/2018 | 2,192.00p | 2,248.00p | 2,163.00p | 2,227.00p | 275745 |
27/12/2018 | 2,231.00p | 2,301.00p | 2,126.00p | 2,131.00p | 791455 |
24/12/2018 | 2,106.00p | 2,239.01p | 2,106.00p | 2,215.00p | 162882 |
21/12/2018 | 2,158.00p | 2,203.04p | 2,118.00p | 2,149.00p | 405803 |
20/12/2018 | 2,172.00p | 2,199.00p | 2,116.16p | 2,146.00p | 489357 |
19/12/2018 | 2,174.00p | 2,228.00p | 2,162.00p | 2,209.00p | 528009 |
18/12/2018 | 2,271.00p | 2,271.00p | 2,176.00p | 2,194.00p | 435386 |
17/12/2018 | 2,353.00p | 2,359.00p | 2,259.00p | 2,274.00p | 343614 |
14/12/2018 | 2,381.00p | 2,401.33p | 2,337.00p | 2,367.00p | 343945 |
13/12/2018 | 2,369.00p | 2,503.00p | 2,360.00p | 2,425.00p | 708615 |
12/12/2018 | 2,245.00p | 2,456.00p | 2,245.00p | 2,367.00p | 417390 |
11/12/2018 | 2,255.00p | 2,291.00p | 2,255.00p | 2,259.00p | 942809 |
10/12/2018 | 2,272.00p | 2,281.28p | 2,195.00p | 2,246.00p | 827343 |
07/12/2018 | 2,295.00p | 2,374.00p | 2,257.00p | 2,276.00p | 701421 |
06/12/2018 | 2,344.00p | 2,380.00p | 2,256.00p | 2,258.00p | 552875 |
05/12/2018 | 2,344.00p | 2,410.00p | 2,278.00p | 2,380.00p | 384238 |
04/12/2018 | 2,483.00p | 2,514.00p | 2,389.00p | 2,408.00p | 397434 |
03/12/2018 | 2,434.00p | 2,534.00p | 2,418.38p | 2,483.00p | 517383 |
30/11/2018 | 2,378.00p | 2,477.00p | 2,372.00p | 2,392.00p | 582963 |
29/11/2018 | 2,306.00p | 2,444.00p | 2,285.00p | 2,342.00p | 807415 |
28/11/2018 | 2,374.00p | 2,413.78p | 2,215.00p | 2,313.00p | 851466 |
27/11/2018 | 2,535.00p | 2,544.00p | 2,314.00p | 2,374.00p | 746363 |
26/11/2018 | 2,458.00p | 2,575.00p | 2,450.00p | 2,552.00p | 560152 |
23/11/2018 | 2,537.00p | 2,542.00p | 2,370.89p | 2,448.00p | 701032 |
22/11/2018 | 2,603.00p | 2,638.00p | 2,503.00p | 2,519.00p | 478746 |
21/11/2018 | 2,675.00p | 2,746.00p | 2,591.00p | 2,616.00p | 760653 |
20/11/2018 | 2,842.00p | 2,852.33p | 2,626.00p | 2,679.00p | 576999 |
19/11/2018 | 2,883.00p | 2,952.00p | 2,845.00p | 2,868.00p | 457800 |
16/11/2018 | 2,965.00p | 2,965.00p | 2,879.00p | 2,886.00p | 300377 |
15/11/2018 | 2,927.00p | 2,983.00p | 2,868.00p | 2,906.00p | 388020 |
14/11/2018 | 2,906.00p | 2,932.00p | 2,876.00p | 2,900.00p | 423142 |
13/11/2018 | 2,840.00p | 2,914.00p | 2,798.00p | 2,900.00p | 397490 |
12/11/2018 | 2,973.00p | 2,973.00p | 2,796.00p | 2,796.00p | 280406 |
09/11/2018 | 2,921.00p | 2,969.23p | 2,885.00p | 2,924.00p | 319771 |
08/11/2018 | 2,855.00p | 2,968.00p | 2,855.00p | 2,955.00p | 395311 |
07/11/2018 | 2,825.00p | 2,856.00p | 2,769.00p | 2,841.00p | 203469 |
06/11/2018 | 2,810.00p | 2,851.00p | 2,763.00p | 2,816.00p | 323568 |
05/11/2018 | 2,900.00p | 2,961.95p | 2,808.00p | 2,808.00p | 355219 |
02/11/2018 | 2,886.00p | 2,988.00p | 2,833.39p | 2,892.00p | 433806 |
01/11/2018 | 2,774.00p | 2,843.00p | 2,754.00p | 2,837.00p | 320375 |
31/10/2018 | 2,788.00p | 2,867.00p | 2,773.00p | 2,781.00p | 490798 |
30/10/2018 | 2,779.00p | 2,791.00p | 2,714.00p | 2,765.00p | 328615 |
29/10/2018 | 2,746.00p | 2,840.00p | 2,654.00p | 2,765.00p | 279261 |
26/10/2018 | 2,757.00p | 2,773.00p | 2,680.00p | 2,711.00p | 339054 |
25/10/2018 | 2,701.00p | 2,831.76p | 2,630.00p | 2,770.00p | 452853 |
24/10/2018 | 2,700.00p | 2,809.00p | 2,700.00p | 2,737.00p | 415900 |
23/10/2018 | 2,776.00p | 2,794.00p | 2,633.00p | 2,676.00p | 784195 |
22/10/2018 | 2,804.00p | 2,866.00p | 2,800.00p | 2,800.00p | 245572 |
19/10/2018 | 2,865.00p | 2,899.03p | 2,782.00p | 2,811.00p | 440336 |
18/10/2018 | 2,848.00p | 2,947.00p | 2,787.00p | 2,890.00p | 491035 |
17/10/2018 | 2,913.00p | 2,930.00p | 2,865.00p | 2,883.00p | 443382 |
16/10/2018 | 2,860.00p | 2,903.00p | 2,788.94p | 2,894.00p | 518525 |
15/10/2018 | 2,972.00p | 2,972.00p | 2,823.20p | 2,850.00p | 747737 |
12/10/2018 | 2,838.00p | 3,010.00p | 2,773.46p | 2,958.00p | 1166655 |
11/10/2018 | 2,597.00p | 2,870.00p | 2,463.00p | 2,745.00p | 1621026 |
10/10/2018 | 2,969.00p | 2,969.00p | 2,595.00p | 2,621.00p | 1298194 |
09/10/2018 | 2,930.00p | 3,012.84p | 2,878.00p | 2,950.00p | 1061063 |
08/10/2018 | 3,255.00p | 3,301.00p | 2,844.00p | 2,890.00p | 1677577 |
05/10/2018 | 3,375.00p | 3,414.00p | 3,166.00p | 3,222.00p | 1451690 |
04/10/2018 | 3,622.00p | 3,622.00p | 3,363.56p | 3,364.00p | 438772 |
03/10/2018 | 3,581.00p | 3,650.00p | 3,568.40p | 3,632.00p | 218383 |
02/10/2018 | 3,628.00p | 3,662.00p | 3,517.03p | 3,559.00p | 240801 |
01/10/2018 | 3,628.00p | 3,677.52p | 3,601.00p | 3,642.00p | 276190 |
28/09/2018 | 3,641.00p | 3,698.00p | 3,595.00p | 3,608.00p | 250481 |
27/09/2018 | 3,694.00p | 3,708.00p | 3,628.00p | 3,658.00p | 283710 |
26/09/2018 | 3,667.00p | 3,737.00p | 3,639.00p | 3,682.00p | 301842 |
25/09/2018 | 3,635.00p | 3,725.00p | 3,634.22p | 3,672.00p | 328079 |
24/09/2018 | 3,651.00p | 3,660.00p | 3,603.00p | 3,639.00p | 147361 |
21/09/2018 | 3,706.00p | 3,710.01p | 3,555.00p | 3,637.00p | 301382 |
20/09/2018 | 3,692.00p | 3,692.00p | 3,620.00p | 3,666.00p | 209039 |
19/09/2018 | 3,745.00p | 3,815.00p | 3,642.00p | 3,673.00p | 312601 |
18/09/2018 | 3,743.00p | 3,806.00p | 3,682.00p | 3,757.00p | 280021 |
*Close Price adjusted for both dividends and splits