Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/01/2017 | 1,745.00p | 1,763.00p | 1,725.00p | 1,737.00p | 44164 |
16/01/2017 | 1,731.00p | 1,780.00p | 1,731.00p | 1,760.00p | 31451 |
13/01/2017 | 1,734.00p | 1,783.00p | 1,726.32p | 1,783.00p | 113437 |
12/01/2017 | 1,728.00p | 1,756.00p | 1,719.56p | 1,730.00p | 173287 |
11/01/2017 | 1,786.00p | 1,798.87p | 1,764.00p | 1,764.00p | 43337 |
10/01/2017 | 1,798.00p | 1,823.00p | 1,782.00p | 1,805.00p | 38500 |
09/01/2017 | 1,780.00p | 1,824.00p | 1,765.30p | 1,813.00p | 39153 |
06/01/2017 | 1,805.00p | 1,805.00p | 1,775.00p | 1,785.00p | 39802 |
05/01/2017 | 1,842.00p | 1,842.00p | 1,794.00p | 1,794.00p | 28496 |
04/01/2017 | 1,779.00p | 1,831.00p | 1,776.00p | 1,792.00p | 31489 |
03/01/2017 | 1,842.00p | 1,861.00p | 1,808.00p | 1,816.00p | 59336 |
30/12/2016 | 1,836.00p | 1,836.00p | 1,796.00p | 1,796.00p | 12453 |
29/12/2016 | 1,811.00p | 1,812.00p | 1,779.00p | 1,799.00p | 28176 |
28/12/2016 | 1,806.00p | 1,814.00p | 1,792.00p | 1,806.00p | 22255 |
23/12/2016 | 1,793.00p | 1,798.00p | 1,788.00p | 1,790.00p | 6344 |
22/12/2016 | 1,765.00p | 1,791.00p | 1,765.00p | 1,784.00p | 36784 |
21/12/2016 | 1,751.00p | 1,792.00p | 1,751.00p | 1,784.00p | 49311 |
20/12/2016 | 1,801.00p | 1,805.00p | 1,780.00p | 1,781.00p | 75152 |
19/12/2016 | 1,825.00p | 1,828.00p | 1,801.00p | 1,805.00p | 40576 |
16/12/2016 | 1,841.00p | 1,841.00p | 1,780.00p | 1,816.00p | 109344 |
15/12/2016 | 1,828.00p | 1,828.00p | 1,760.00p | 1,760.00p | 129562 |
14/12/2016 | 1,791.00p | 1,799.00p | 1,770.00p | 1,785.00p | 85016 |
13/12/2016 | 1,771.00p | 1,817.00p | 1,771.00p | 1,798.00p | 33662 |
12/12/2016 | 1,812.00p | 1,812.00p | 1,779.00p | 1,799.00p | 38160 |
09/12/2016 | 1,736.00p | 1,805.00p | 1,736.00p | 1,798.00p | 133757 |
08/12/2016 | 1,766.00p | 1,792.00p | 1,766.00p | 1,779.00p | 71087 |
07/12/2016 | 1,798.00p | 1,820.00p | 1,775.00p | 1,775.00p | 46759 |
06/12/2016 | 1,776.00p | 1,823.00p | 1,776.00p | 1,808.00p | 32949 |
05/12/2016 | 1,863.00p | 1,863.00p | 1,784.00p | 1,811.00p | 97477 |
02/12/2016 | 1,766.00p | 1,833.00p | 1,766.00p | 1,817.00p | 62539 |
01/12/2016 | 1,891.00p | 1,891.00p | 1,797.21p | 1,810.00p | 76047 |
30/11/2016 | 1,910.00p | 1,910.00p | 1,841.00p | 1,845.00p | 73614 |
29/11/2016 | 1,866.00p | 1,881.00p | 1,853.93p | 1,862.00p | 36935 |
28/11/2016 | 1,879.00p | 1,905.00p | 1,875.00p | 1,889.00p | 40873 |
25/11/2016 | 1,873.00p | 1,901.00p | 1,873.00p | 1,891.00p | 48975 |
24/11/2016 | 1,927.00p | 1,927.00p | 1,864.00p | 1,875.00p | 34694 |
23/11/2016 | 1,902.00p | 1,909.00p | 1,867.00p | 1,886.00p | 36436 |
22/11/2016 | 1,885.00p | 1,918.00p | 1,866.60p | 1,900.00p | 45460 |
21/11/2016 | 1,904.00p | 1,935.00p | 1,892.31p | 1,900.00p | 89760 |
18/11/2016 | 1,973.00p | 1,973.00p | 1,909.00p | 1,939.00p | 46974 |
17/11/2016 | 1,889.00p | 1,970.00p | 1,889.00p | 1,926.00p | 62830 |
16/11/2016 | 1,888.00p | 1,945.00p | 1,888.00p | 1,943.00p | 62528 |
15/11/2016 | 1,951.00p | 1,964.00p | 1,920.00p | 1,935.00p | 59577 |
14/11/2016 | 1,902.00p | 1,974.00p | 1,902.00p | 1,931.00p | 93877 |
11/11/2016 | 1,970.00p | 1,970.00p | 1,921.00p | 1,955.00p | 75719 |
10/11/2016 | 1,922.00p | 1,986.12p | 1,922.00p | 1,955.00p | 77447 |
09/11/2016 | 1,849.00p | 1,968.00p | 1,848.00p | 1,950.00p | 71404 |
08/11/2016 | 1,913.00p | 1,913.00p | 1,874.00p | 1,894.00p | 46148 |
07/11/2016 | 1,863.00p | 1,876.00p | 1,847.00p | 1,869.00p | 52211 |
04/11/2016 | 1,877.00p | 1,877.00p | 1,830.00p | 1,854.00p | 58186 |
03/11/2016 | 1,820.00p | 1,880.00p | 1,816.00p | 1,855.00p | 173230 |
02/11/2016 | 1,820.00p | 1,845.00p | 1,812.00p | 1,827.00p | 92515 |
01/11/2016 | 1,861.00p | 1,892.00p | 1,839.00p | 1,839.00p | 76980 |
31/10/2016 | 1,879.00p | 1,916.00p | 1,876.00p | 1,876.00p | 80280 |
28/10/2016 | 1,958.00p | 1,958.00p | 1,867.00p | 1,895.00p | 63127 |
27/10/2016 | 1,927.00p | 1,944.00p | 1,905.00p | 1,911.00p | 50674 |
26/10/2016 | 1,908.00p | 1,954.00p | 1,905.00p | 1,919.00p | 55443 |
25/10/2016 | 1,904.00p | 1,972.00p | 1,904.00p | 1,963.00p | 50165 |
24/10/2016 | 1,969.00p | 2,009.34p | 1,939.00p | 1,956.00p | 40826 |
21/10/2016 | 2,043.00p | 2,043.00p | 1,948.00p | 1,975.00p | 81975 |
20/10/2016 | 2,005.00p | 2,044.00p | 1,980.00p | 2,000.00p | 139019 |
19/10/2016 | 1,970.00p | 2,025.00p | 1,970.00p | 2,025.00p | 74815 |
18/10/2016 | 2,055.00p | 2,055.00p | 1,996.00p | 2,023.00p | 50276 |
17/10/2016 | 1,971.00p | 1,995.00p | 1,962.00p | 1,975.00p | 43388 |
14/10/2016 | 2,010.00p | 2,026.00p | 1,963.00p | 1,990.00p | 60146 |
13/10/2016 | 1,965.00p | 1,987.00p | 1,958.32p | 1,968.00p | 37769 |
12/10/2016 | 1,958.00p | 2,000.00p | 1,958.00p | 1,977.00p | 43518 |
11/10/2016 | 1,991.00p | 2,017.00p | 1,938.00p | 2,006.00p | 122338 |
10/10/2016 | 1,960.00p | 1,975.00p | 1,932.00p | 1,946.00p | 42222 |
07/10/2016 | 1,999.00p | 2,007.00p | 1,948.00p | 1,956.00p | 67062 |
06/10/2016 | 2,014.00p | 2,019.00p | 1,973.00p | 1,976.00p | 50922 |
05/10/2016 | 2,073.00p | 2,113.00p | 1,996.00p | 2,003.00p | 39536 |
04/10/2016 | 2,042.00p | 2,109.00p | 2,034.00p | 2,042.00p | 97430 |
03/10/2016 | 1,914.00p | 2,021.00p | 1,914.00p | 2,016.00p | 34177 |
30/09/2016 | 1,936.00p | 1,980.68p | 1,936.00p | 1,948.00p | 36831 |
29/09/2016 | 2,024.00p | 2,038.00p | 1,966.00p | 1,983.00p | 35920 |
28/09/2016 | 1,893.00p | 1,982.00p | 1,893.00p | 1,977.00p | 25494 |
27/09/2016 | 1,954.00p | 1,964.00p | 1,919.00p | 1,926.00p | 65225 |
26/09/2016 | 1,934.00p | 1,962.00p | 1,920.34p | 1,947.00p | 29878 |
23/09/2016 | 2,019.00p | 2,019.00p | 1,952.00p | 1,971.00p | 23879 |
22/09/2016 | 2,017.00p | 2,017.00p | 1,965.00p | 1,979.00p | 34581 |
21/09/2016 | 2,015.00p | 2,015.00p | 1,968.00p | 1,971.00p | 32559 |
20/09/2016 | 2,022.00p | 2,022.00p | 1,988.00p | 1,995.00p | 97481 |
19/09/2016 | 2,051.00p | 2,056.00p | 1,976.00p | 1,989.00p | 52219 |
16/09/2016 | 1,933.00p | 2,039.00p | 1,933.00p | 2,039.00p | 130493 |
15/09/2016 | 1,913.00p | 1,964.00p | 1,913.00p | 1,950.00p | 67848 |
14/09/2016 | 1,921.00p | 1,983.88p | 1,887.00p | 1,950.00p | 119797 |
13/09/2016 | 1,875.00p | 1,933.00p | 1,875.00p | 1,887.00p | 36034 |
12/09/2016 | 1,879.00p | 1,931.00p | 1,799.00p | 1,925.00p | 33472 |
09/09/2016 | 1,971.00p | 1,971.00p | 1,830.00p | 1,840.00p | 63524 |
08/09/2016 | 1,922.00p | 1,981.00p | 1,902.00p | 1,913.00p | 73389 |
07/09/2016 | 1,901.00p | 1,952.00p | 1,895.00p | 1,951.00p | 82072 |
06/09/2016 | 1,900.00p | 1,927.00p | 1,900.00p | 1,918.00p | 31700 |
05/09/2016 | 1,992.00p | 1,992.00p | 1,902.54p | 1,916.00p | 28315 |
02/09/2016 | 1,884.00p | 1,964.00p | 1,872.00p | 1,923.00p | 61727 |
01/09/2016 | 1,824.00p | 1,897.00p | 1,805.00p | 1,879.00p | 49792 |
31/08/2016 | 1,792.00p | 1,837.00p | 1,782.70p | 1,821.00p | 68330 |
30/08/2016 | 1,919.00p | 1,919.00p | 1,823.00p | 1,838.00p | 38805 |
26/08/2016 | 1,848.00p | 1,889.00p | 1,830.00p | 1,869.00p | 193498 |
25/08/2016 | 1,882.00p | 1,882.00p | 1,810.00p | 1,838.00p | 30156 |
24/08/2016 | 1,904.00p | 1,904.00p | 1,831.00p | 1,840.00p | 23532 |
23/08/2016 | 1,876.00p | 1,888.00p | 1,852.00p | 1,852.00p | 38362 |
22/08/2016 | 1,848.00p | 1,881.00p | 1,842.00p | 1,854.00p | 34379 |
19/08/2016 | 1,815.00p | 1,881.00p | 1,815.00p | 1,873.00p | 39229 |
18/08/2016 | 1,796.00p | 1,832.84p | 1,796.00p | 1,815.00p | 69893 |
17/08/2016 | 1,845.00p | 1,845.00p | 1,795.00p | 1,811.00p | 52491 |
16/08/2016 | 1,802.00p | 1,853.00p | 1,799.00p | 1,800.00p | 53730 |
15/08/2016 | 1,785.00p | 1,831.60p | 1,784.44p | 1,820.00p | 95470 |
12/08/2016 | 1,850.00p | 1,850.00p | 1,700.50p | 1,782.00p | 293812 |
11/08/2016 | 1,904.00p | 1,954.00p | 1,880.00p | 1,938.00p | 48217 |
10/08/2016 | 1,887.00p | 1,932.00p | 1,881.00p | 1,932.00p | 42254 |
09/08/2016 | 1,923.00p | 1,923.50p | 1,890.84p | 1,901.00p | 63552 |
08/08/2016 | 2,015.00p | 2,015.00p | 1,926.00p | 1,938.00p | 41754 |
05/08/2016 | 1,901.00p | 1,991.00p | 1,870.24p | 1,968.00p | 52913 |
04/08/2016 | 1,916.00p | 1,924.00p | 1,857.00p | 1,907.00p | 38749 |
03/08/2016 | 1,881.00p | 1,892.00p | 1,823.94p | 1,868.00p | 89382 |
02/08/2016 | 1,772.00p | 1,856.00p | 1,732.12p | 1,841.00p | 132774 |
01/08/2016 | 1,806.00p | 1,832.00p | 1,795.00p | 1,795.00p | 30160 |
29/07/2016 | 1,778.00p | 1,829.00p | 1,778.00p | 1,821.00p | 30275 |
28/07/2016 | 1,784.00p | 1,834.00p | 1,783.00p | 1,822.00p | 44654 |
27/07/2016 | 1,813.00p | 1,842.00p | 1,761.33p | 1,822.00p | 43507 |
26/07/2016 | 1,804.00p | 1,832.00p | 1,787.00p | 1,827.00p | 24659 |
25/07/2016 | 1,798.00p | 1,859.00p | 1,788.00p | 1,805.00p | 31259 |
22/07/2016 | 1,800.00p | 1,809.00p | 1,773.00p | 1,781.00p | 32385 |
21/07/2016 | 1,855.00p | 1,855.00p | 1,759.00p | 1,800.00p | 43646 |
20/07/2016 | 1,818.00p | 1,839.00p | 1,796.00p | 1,813.00p | 72479 |
19/07/2016 | 1,703.00p | 1,808.00p | 1,703.00p | 1,800.00p | 78199 |
18/07/2016 | 1,739.00p | 1,784.00p | 1,723.00p | 1,752.00p | 67181 |
15/07/2016 | 1,710.00p | 1,721.00p | 1,665.89p | 1,693.00p | 37409 |
14/07/2016 | 1,692.00p | 1,724.00p | 1,661.00p | 1,700.00p | 46401 |
13/07/2016 | 1,712.00p | 1,721.00p | 1,683.00p | 1,689.00p | 106846 |
12/07/2016 | 1,776.00p | 1,776.00p | 1,671.00p | 1,680.00p | 76249 |
11/07/2016 | 1,690.00p | 1,772.00p | 1,686.00p | 1,754.00p | 55196 |
08/07/2016 | 1,661.00p | 1,703.00p | 1,650.00p | 1,691.00p | 54319 |
07/07/2016 | 1,612.00p | 1,706.00p | 1,612.00p | 1,680.00p | 243485 |
06/07/2016 | 1,648.00p | 1,676.00p | 1,614.00p | 1,645.00p | 82533 |
05/07/2016 | 1,693.00p | 1,693.00p | 1,572.00p | 1,642.00p | 83900 |
04/07/2016 | 1,699.00p | 1,735.29p | 1,619.00p | 1,646.00p | 55432 |
01/07/2016 | 1,605.00p | 1,685.90p | 1,590.00p | 1,650.00p | 110458 |
30/06/2016 | 1,552.00p | 1,588.00p | 1,523.00p | 1,565.00p | 54780 |
29/06/2016 | 1,469.00p | 1,528.00p | 1,454.00p | 1,504.00p | 62934 |
28/06/2016 | 1,449.00p | 1,483.00p | 1,399.00p | 1,460.00p | 71958 |
27/06/2016 | 1,433.00p | 1,441.00p | 1,393.00p | 1,417.00p | 180844 |
24/06/2016 | 1,428.00p | 1,466.90p | 1,323.00p | 1,456.00p | 327772 |
23/06/2016 | 1,540.00p | 1,572.69p | 1,514.00p | 1,550.00p | 67995 |
22/06/2016 | 1,571.00p | 1,571.00p | 1,489.00p | 1,503.00p | 185441 |
21/06/2016 | 1,608.00p | 1,615.00p | 1,529.00p | 1,559.00p | 65612 |
20/06/2016 | 1,507.00p | 1,603.00p | 1,507.00p | 1,603.00p | 59094 |
17/06/2016 | 1,500.00p | 1,549.00p | 1,476.00p | 1,549.00p | 139215 |
16/06/2016 | 1,487.00p | 1,512.38p | 1,461.00p | 1,470.00p | 122556 |
15/06/2016 | 1,522.00p | 1,522.00p | 1,483.00p | 1,493.00p | 113354 |
14/06/2016 | 1,475.00p | 1,522.00p | 1,441.00p | 1,494.00p | 88114 |
13/06/2016 | 1,522.00p | 1,552.00p | 1,496.00p | 1,499.00p | 25652 |
10/06/2016 | 1,527.00p | 1,528.00p | 1,505.00p | 1,528.00p | 23544 |
09/06/2016 | 1,545.00p | 1,545.00p | 1,490.00p | 1,506.00p | 30347 |
08/06/2016 | 1,513.00p | 1,568.00p | 1,500.00p | 1,531.00p | 33038 |
07/06/2016 | 1,550.00p | 1,556.00p | 1,495.00p | 1,497.00p | 28765 |
06/06/2016 | 1,515.00p | 1,560.00p | 1,514.00p | 1,550.00p | 29194 |
03/06/2016 | 1,530.00p | 1,561.00p | 1,519.00p | 1,556.00p | 14861 |
02/06/2016 | 1,500.00p | 1,540.00p | 1,500.00p | 1,535.00p | 22061 |
01/06/2016 | 1,517.00p | 1,520.28p | 1,486.31p | 1,506.00p | 37186 |
31/05/2016 | 1,510.00p | 1,554.93p | 1,510.00p | 1,515.00p | 40001 |
27/05/2016 | 1,500.00p | 1,555.00p | 1,500.00p | 1,546.00p | 17139 |
26/05/2016 | 1,553.00p | 1,564.00p | 1,524.00p | 1,536.00p | 26372 |
25/05/2016 | 1,568.00p | 1,573.00p | 1,543.06p | 1,570.00p | 24095 |
24/05/2016 | 1,529.00p | 1,582.00p | 1,529.00p | 1,570.00p | 20982 |
23/05/2016 | 1,528.00p | 1,571.00p | 1,528.00p | 1,570.00p | 33478 |
20/05/2016 | 1,558.00p | 1,574.00p | 1,538.00p | 1,542.00p | 22792 |
19/05/2016 | 1,557.00p | 1,572.00p | 1,550.00p | 1,569.00p | 27783 |
18/05/2016 | 1,560.00p | 1,571.00p | 1,497.00p | 1,556.00p | 49682 |
17/05/2016 | 1,518.00p | 1,629.00p | 1,518.00p | 1,570.00p | 44311 |
16/05/2016 | 1,550.00p | 1,561.50p | 1,533.50p | 1,548.00p | 45353 |
13/05/2016 | 1,539.00p | 1,555.00p | 1,532.00p | 1,552.00p | 19600 |
12/05/2016 | 1,570.00p | 1,570.00p | 1,523.00p | 1,544.00p | 34906 |
11/05/2016 | 1,558.00p | 1,558.00p | 1,512.00p | 1,543.00p | 62254 |
10/05/2016 | 1,569.00p | 1,570.00p | 1,527.00p | 1,541.00p | 46732 |
09/05/2016 | 1,532.00p | 1,541.00p | 1,510.50p | 1,530.00p | 26741 |
06/05/2016 | 1,515.00p | 1,574.00p | 1,515.00p | 1,525.00p | 36163 |
05/05/2016 | 1,483.00p | 1,561.00p | 1,483.00p | 1,561.00p | 53015 |
04/05/2016 | 1,493.00p | 1,531.00p | 1,466.50p | 1,531.00p | 37523 |
03/05/2016 | 1,509.00p | 1,526.00p | 1,500.00p | 1,505.00p | 44784 |
29/04/2016 | 1,530.00p | 1,566.00p | 1,495.00p | 1,500.00p | 40914 |
28/04/2016 | 1,572.00p | 1,580.00p | 1,545.00p | 1,570.00p | 39427 |
27/04/2016 | 1,535.00p | 1,590.00p | 1,535.00p | 1,570.00p | 45805 |
26/04/2016 | 1,544.00p | 1,597.00p | 1,544.00p | 1,570.00p | 17946 |
25/04/2016 | 1,530.00p | 1,600.00p | 1,530.00p | 1,588.00p | 46425 |
22/04/2016 | 1,562.00p | 1,627.38p | 1,560.00p | 1,575.00p | 50371 |
21/04/2016 | 1,550.00p | 1,600.00p | 1,540.00p | 1,600.00p | 44511 |
20/04/2016 | 1,500.00p | 1,556.00p | 1,499.00p | 1,556.00p | 55830 |
19/04/2016 | 1,514.00p | 1,569.00p | 1,476.00p | 1,487.00p | 28628 |
18/04/2016 | 1,527.00p | 1,556.92p | 1,504.00p | 1,507.00p | 33506 |
15/04/2016 | 1,534.00p | 1,557.93p | 1,505.00p | 1,513.00p | 38651 |
14/04/2016 | 1,532.00p | 1,574.00p | 1,516.00p | 1,533.00p | 14300 |
13/04/2016 | 1,556.00p | 1,560.00p | 1,505.00p | 1,543.00p | 24355 |
12/04/2016 | 1,544.00p | 1,544.00p | 1,487.00p | 1,528.00p | 26545 |
11/04/2016 | 1,534.00p | 1,553.50p | 1,501.00p | 1,512.00p | 14482 |
08/04/2016 | 1,520.00p | 1,553.00p | 1,506.00p | 1,524.00p | 26467 |
07/04/2016 | 1,551.00p | 1,551.00p | 1,507.00p | 1,530.00p | 33711 |
06/04/2016 | 1,567.00p | 1,567.00p | 1,498.00p | 1,510.00p | 27678 |
05/04/2016 | 1,553.00p | 1,571.00p | 1,499.00p | 1,534.00p | 49028 |
*Close Price adjusted for both dividends and splits