Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/06/2019 | 2,232.00p | 2,240.00p | 2,192.00p | 2,210.00p | 178355 |
07/06/2019 | 2,226.00p | 2,226.00p | 2,198.00p | 2,222.00p | 229494 |
06/06/2019 | 2,214.00p | 2,225.13p | 2,198.00p | 2,212.00p | 173298 |
05/06/2019 | 2,168.00p | 2,236.00p | 2,162.25p | 2,204.00p | 245776 |
04/06/2019 | 2,168.00p | 2,200.00p | 2,122.00p | 2,160.00p | 346072 |
03/06/2019 | 2,174.00p | 2,178.00p | 2,138.89p | 2,156.00p | 157778 |
31/05/2019 | 2,148.00p | 2,205.15p | 2,140.85p | 2,174.00p | 302819 |
30/05/2019 | 2,122.00p | 2,160.00p | 2,104.00p | 2,150.00p | 188406 |
29/05/2019 | 2,168.00p | 2,168.00p | 2,098.00p | 2,104.00p | 232813 |
28/05/2019 | 2,138.00p | 2,190.00p | 2,124.00p | 2,170.00p | 290199 |
24/05/2019 | 2,106.00p | 2,170.69p | 2,088.00p | 2,134.00p | 243885 |
23/05/2019 | 2,110.00p | 2,111.70p | 2,068.00p | 2,090.00p | 232575 |
22/05/2019 | 2,190.00p | 2,190.00p | 2,094.00p | 2,102.00p | 335721 |
21/05/2019 | 2,110.00p | 2,190.00p | 2,096.00p | 2,180.00p | 377191 |
20/05/2019 | 2,044.00p | 2,120.00p | 2,018.90p | 2,118.00p | 322190 |
17/05/2019 | 2,054.00p | 2,054.00p | 1,980.85p | 2,038.00p | 239705 |
16/05/2019 | 2,098.00p | 2,098.00p | 2,005.50p | 2,058.00p | 317408 |
15/05/2019 | 2,082.00p | 2,118.00p | 2,062.00p | 2,074.00p | 499163 |
14/05/2019 | 1,945.00p | 2,088.00p | 1,918.00p | 2,060.00p | 714018 |
13/05/2019 | 1,788.00p | 1,798.00p | 1,779.00p | 1,790.00p | 109684 |
10/05/2019 | 1,792.00p | 1,802.00p | 1,784.27p | 1,793.00p | 119475 |
09/05/2019 | 1,798.00p | 1,805.00p | 1,777.00p | 1,785.00p | 102921 |
08/05/2019 | 1,817.00p | 1,862.00p | 1,786.98p | 1,791.00p | 187435 |
07/05/2019 | 1,787.00p | 1,834.39p | 1,781.40p | 1,810.00p | 167742 |
03/05/2019 | 1,772.00p | 1,798.00p | 1,759.00p | 1,797.00p | 270787 |
02/05/2019 | 1,792.00p | 1,792.00p | 1,755.00p | 1,768.00p | 153320 |
01/05/2019 | 1,795.00p | 1,799.32p | 1,780.66p | 1,784.00p | 68270 |
30/04/2019 | 1,821.00p | 1,826.43p | 1,785.00p | 1,797.00p | 170596 |
29/04/2019 | 1,850.00p | 1,850.00p | 1,807.00p | 1,816.00p | 136759 |
26/04/2019 | 1,836.00p | 1,844.00p | 1,815.00p | 1,844.00p | 132233 |
25/04/2019 | 1,839.00p | 1,850.00p | 1,814.00p | 1,831.00p | 104228 |
24/04/2019 | 1,817.00p | 1,866.84p | 1,801.00p | 1,850.00p | 245219 |
23/04/2019 | 1,810.00p | 1,818.64p | 1,786.00p | 1,817.00p | 347080 |
18/04/2019 | 1,817.00p | 1,843.00p | 1,812.00p | 1,813.00p | 136124 |
17/04/2019 | 1,865.00p | 1,865.00p | 1,823.00p | 1,823.00p | 211270 |
16/04/2019 | 1,858.00p | 1,871.00p | 1,851.00p | 1,861.00p | 135243 |
15/04/2019 | 1,844.00p | 1,852.00p | 1,830.10p | 1,852.00p | 175765 |
12/04/2019 | 1,832.00p | 1,841.00p | 1,820.00p | 1,841.00p | 130477 |
11/04/2019 | 1,832.00p | 1,838.00p | 1,820.00p | 1,830.00p | 115265 |
10/04/2019 | 1,837.00p | 1,837.00p | 1,818.00p | 1,822.00p | 143096 |
09/04/2019 | 1,819.00p | 1,833.00p | 1,813.00p | 1,830.00p | 272061 |
08/04/2019 | 1,823.00p | 1,852.00p | 1,816.00p | 1,837.00p | 194112 |
05/04/2019 | 1,854.00p | 1,855.17p | 1,829.00p | 1,831.00p | 254495 |
04/04/2019 | 1,850.00p | 1,866.48p | 1,842.00p | 1,849.00p | 202615 |
03/04/2019 | 1,849.00p | 1,867.00p | 1,842.00p | 1,856.00p | 177805 |
02/04/2019 | 1,850.00p | 1,851.00p | 1,817.00p | 1,848.00p | 243159 |
01/04/2019 | 1,838.00p | 1,856.58p | 1,820.00p | 1,849.00p | 346585 |
29/03/2019 | 1,827.00p | 1,839.00p | 1,802.00p | 1,839.00p | 231174 |
28/03/2019 | 1,803.00p | 1,822.00p | 1,803.00p | 1,820.00p | 153036 |
27/03/2019 | 1,826.00p | 1,854.00p | 1,794.00p | 1,800.00p | 191583 |
26/03/2019 | 1,795.00p | 1,828.00p | 1,795.00p | 1,817.00p | 334893 |
25/03/2019 | 1,807.00p | 1,828.78p | 1,797.00p | 1,803.00p | 346940 |
22/03/2019 | 1,853.00p | 1,871.50p | 1,814.00p | 1,815.00p | 318282 |
21/03/2019 | 1,872.00p | 1,879.00p | 1,849.00p | 1,855.00p | 243404 |
20/03/2019 | 1,856.00p | 1,892.00p | 1,855.00p | 1,859.00p | 333115 |
19/03/2019 | 1,849.00p | 1,861.00p | 1,826.00p | 1,858.00p | 277811 |
18/03/2019 | 1,826.00p | 1,851.00p | 1,811.00p | 1,847.00p | 290683 |
15/03/2019 | 1,801.00p | 1,847.00p | 1,792.80p | 1,826.00p | 518533 |
14/03/2019 | 1,773.00p | 1,814.00p | 1,773.00p | 1,809.00p | 360058 |
13/03/2019 | 1,736.00p | 1,777.76p | 1,736.00p | 1,776.00p | 297808 |
12/03/2019 | 1,732.00p | 1,766.00p | 1,720.00p | 1,750.00p | 343739 |
11/03/2019 | 1,772.00p | 1,799.00p | 1,718.00p | 1,730.00p | 422563 |
08/03/2019 | 1,792.00p | 1,832.00p | 1,752.00p | 1,759.00p | 453554 |
07/03/2019 | 1,854.00p | 1,854.00p | 1,755.00p | 1,800.00p | 408196 |
06/03/2019 | 1,800.00p | 1,827.00p | 1,783.00p | 1,811.00p | 799831 |
05/03/2019 | 1,774.00p | 1,812.00p | 1,770.00p | 1,795.00p | 433803 |
04/03/2019 | 1,815.00p | 1,823.00p | 1,766.00p | 1,793.00p | 332152 |
01/03/2019 | 1,805.00p | 1,838.00p | 1,791.00p | 1,809.00p | 317969 |
28/02/2019 | 1,793.00p | 1,797.00p | 1,770.00p | 1,790.00p | 358926 |
27/02/2019 | 1,790.00p | 1,811.60p | 1,772.60p | 1,792.00p | 306759 |
26/02/2019 | 1,745.00p | 1,795.00p | 1,745.00p | 1,780.00p | 234447 |
25/02/2019 | 1,801.00p | 1,801.00p | 1,726.00p | 1,755.00p | 425534 |
22/02/2019 | 1,780.00p | 1,817.60p | 1,750.00p | 1,788.00p | 336540 |
21/02/2019 | 1,757.00p | 1,783.00p | 1,733.00p | 1,781.00p | 299329 |
20/02/2019 | 1,772.00p | 1,817.00p | 1,744.00p | 1,756.00p | 480935 |
19/02/2019 | 1,643.00p | 1,784.00p | 1,643.00p | 1,781.00p | 977848 |
18/02/2019 | 1,575.00p | 1,602.00p | 1,570.00p | 1,602.00p | 268186 |
15/02/2019 | 1,581.00p | 1,585.00p | 1,566.00p | 1,585.00p | 203182 |
14/02/2019 | 1,555.00p | 1,577.00p | 1,541.00p | 1,573.00p | 273379 |
13/02/2019 | 1,551.00p | 1,577.00p | 1,548.00p | 1,554.00p | 801031 |
12/02/2019 | 1,555.00p | 1,589.00p | 1,549.00p | 1,558.00p | 358220 |
11/02/2019 | 1,589.00p | 1,589.00p | 1,571.00p | 1,575.00p | 319376 |
08/02/2019 | 1,589.00p | 1,597.00p | 1,573.00p | 1,573.00p | 225169 |
07/02/2019 | 1,600.00p | 1,626.00p | 1,587.00p | 1,588.00p | 255675 |
06/02/2019 | 1,610.00p | 1,628.00p | 1,603.00p | 1,606.00p | 346556 |
05/02/2019 | 1,590.00p | 1,611.00p | 1,577.00p | 1,606.00p | 225302 |
04/02/2019 | 1,540.00p | 1,592.00p | 1,540.00p | 1,581.00p | 302894 |
01/02/2019 | 1,558.00p | 1,576.00p | 1,538.00p | 1,546.00p | 559906 |
31/01/2019 | 1,567.00p | 1,583.00p | 1,545.00p | 1,550.00p | 829741 |
30/01/2019 | 1,558.00p | 1,577.00p | 1,547.00p | 1,573.00p | 174830 |
29/01/2019 | 1,559.00p | 1,580.00p | 1,548.00p | 1,567.00p | 451682 |
28/01/2019 | 1,560.00p | 1,575.00p | 1,543.00p | 1,559.00p | 229458 |
25/01/2019 | 1,590.00p | 1,629.00p | 1,567.00p | 1,567.00p | 410903 |
24/01/2019 | 1,578.00p | 1,601.00p | 1,556.00p | 1,595.00p | 630189 |
23/01/2019 | 1,542.00p | 1,575.95p | 1,524.00p | 1,567.00p | 330429 |
22/01/2019 | 1,562.00p | 1,594.00p | 1,545.00p | 1,550.00p | 389106 |
21/01/2019 | 1,534.00p | 1,567.00p | 1,534.00p | 1,560.00p | 197404 |
18/01/2019 | 1,490.00p | 1,558.00p | 1,490.00p | 1,545.00p | 488620 |
17/01/2019 | 1,506.00p | 1,523.00p | 1,478.00p | 1,496.00p | 285836 |
16/01/2019 | 1,508.00p | 1,525.00p | 1,493.00p | 1,505.00p | 454128 |
15/01/2019 | 1,500.00p | 1,527.00p | 1,490.94p | 1,505.00p | 577289 |
14/01/2019 | 1,500.00p | 1,513.00p | 1,479.00p | 1,504.00p | 472111 |
11/01/2019 | 1,508.00p | 1,516.00p | 1,481.00p | 1,495.00p | 575460 |
10/01/2019 | 1,455.00p | 1,521.00p | 1,450.00p | 1,496.00p | 838414 |
09/01/2019 | 1,401.00p | 1,480.00p | 1,401.00p | 1,459.00p | 719498 |
08/01/2019 | 1,348.00p | 1,384.00p | 1,347.00p | 1,367.00p | 306096 |
07/01/2019 | 1,337.00p | 1,357.00p | 1,324.00p | 1,354.00p | 433298 |
04/01/2019 | 1,319.00p | 1,332.00p | 1,314.00p | 1,330.00p | 465918 |
03/01/2019 | 1,270.00p | 1,313.00p | 1,264.75p | 1,307.00p | 394849 |
02/01/2019 | 1,266.00p | 1,283.00p | 1,257.25p | 1,268.00p | 282997 |
31/12/2018 | 1,272.00p | 1,272.00p | 1,261.00p | 1,266.00p | 87010 |
28/12/2018 | 1,271.00p | 1,273.00p | 1,254.00p | 1,263.00p | 282266 |
27/12/2018 | 1,265.00p | 1,274.00p | 1,250.00p | 1,257.00p | 319218 |
24/12/2018 | 1,258.00p | 1,275.00p | 1,257.00p | 1,260.00p | 110963 |
21/12/2018 | 1,278.00p | 1,288.50p | 1,270.00p | 1,275.00p | 471148 |
20/12/2018 | 1,260.00p | 1,285.00p | 1,260.00p | 1,275.00p | 597519 |
19/12/2018 | 1,262.00p | 1,275.00p | 1,262.00p | 1,273.00p | 275193 |
18/12/2018 | 1,270.00p | 1,272.00p | 1,258.00p | 1,264.00p | 301344 |
17/12/2018 | 1,318.00p | 1,318.00p | 1,254.00p | 1,260.00p | 495935 |
14/12/2018 | 1,308.00p | 1,317.00p | 1,287.00p | 1,315.00p | 255097 |
13/12/2018 | 1,326.00p | 1,331.00p | 1,309.78p | 1,315.00p | 233721 |
12/12/2018 | 1,332.00p | 1,340.00p | 1,316.00p | 1,322.00p | 419870 |
11/12/2018 | 1,344.00p | 1,355.00p | 1,321.00p | 1,327.00p | 448280 |
10/12/2018 | 1,359.00p | 1,374.00p | 1,328.00p | 1,328.00p | 399628 |
07/12/2018 | 1,385.00p | 1,387.00p | 1,352.00p | 1,352.00p | 252555 |
06/12/2018 | 1,372.00p | 1,404.00p | 1,362.00p | 1,366.00p | 284441 |
05/12/2018 | 1,381.00p | 1,427.00p | 1,377.00p | 1,379.00p | 288124 |
04/12/2018 | 1,395.00p | 1,411.00p | 1,382.00p | 1,394.00p | 259575 |
03/12/2018 | 1,405.00p | 1,410.79p | 1,371.00p | 1,390.00p | 462961 |
30/11/2018 | 1,377.00p | 1,399.00p | 1,359.00p | 1,394.00p | 341207 |
29/11/2018 | 1,399.00p | 1,404.49p | 1,349.00p | 1,366.00p | 321388 |
28/11/2018 | 1,384.00p | 1,400.00p | 1,374.53p | 1,395.00p | 364240 |
27/11/2018 | 1,290.00p | 1,442.00p | 1,280.92p | 1,373.00p | 1217919 |
26/11/2018 | 1,232.00p | 1,252.00p | 1,221.50p | 1,237.00p | 181167 |
23/11/2018 | 1,210.00p | 1,225.00p | 1,210.00p | 1,225.00p | 154955 |
22/11/2018 | 1,220.00p | 1,228.00p | 1,208.00p | 1,217.00p | 111325 |
21/11/2018 | 1,186.00p | 1,225.00p | 1,183.46p | 1,223.00p | 138035 |
20/11/2018 | 1,185.00p | 1,214.00p | 1,179.00p | 1,194.00p | 186016 |
19/11/2018 | 1,178.00p | 1,209.00p | 1,178.00p | 1,196.00p | 116154 |
16/11/2018 | 1,190.00p | 1,200.00p | 1,170.00p | 1,183.00p | 169445 |
15/11/2018 | 1,217.00p | 1,229.00p | 1,179.00p | 1,189.00p | 241026 |
14/11/2018 | 1,208.00p | 1,229.00p | 1,180.00p | 1,214.00p | 184926 |
13/11/2018 | 1,196.00p | 1,206.39p | 1,194.00p | 1,199.00p | 158428 |
12/11/2018 | 1,206.00p | 1,206.00p | 1,178.00p | 1,187.00p | 190108 |
09/11/2018 | 1,198.00p | 1,205.00p | 1,190.73p | 1,196.00p | 151417 |
08/11/2018 | 1,201.00p | 1,207.00p | 1,186.00p | 1,195.00p | 162636 |
07/11/2018 | 1,215.00p | 1,229.00p | 1,174.00p | 1,187.00p | 214810 |
06/11/2018 | 1,194.00p | 1,222.00p | 1,181.00p | 1,206.00p | 211720 |
05/11/2018 | 1,177.00p | 1,203.00p | 1,175.00p | 1,182.00p | 130208 |
02/11/2018 | 1,187.00p | 1,194.00p | 1,176.00p | 1,190.00p | 161053 |
01/11/2018 | 1,164.00p | 1,196.36p | 1,156.02p | 1,182.00p | 414994 |
31/10/2018 | 1,167.00p | 1,170.00p | 1,146.00p | 1,161.00p | 385470 |
30/10/2018 | 1,163.00p | 1,179.00p | 1,147.00p | 1,153.00p | 274524 |
29/10/2018 | 1,145.00p | 1,179.00p | 1,135.80p | 1,159.00p | 218942 |
26/10/2018 | 1,144.00p | 1,149.00p | 1,129.00p | 1,136.00p | 225191 |
25/10/2018 | 1,125.00p | 1,155.00p | 1,125.00p | 1,145.00p | 286460 |
24/10/2018 | 1,131.00p | 1,155.00p | 1,115.00p | 1,135.00p | 222321 |
23/10/2018 | 1,122.00p | 1,131.00p | 1,115.00p | 1,115.00p | 191354 |
22/10/2018 | 1,108.00p | 1,146.00p | 1,108.00p | 1,134.00p | 160294 |
19/10/2018 | 1,113.00p | 1,137.00p | 1,109.02p | 1,129.00p | 132639 |
18/10/2018 | 1,140.00p | 1,141.00p | 1,118.00p | 1,118.00p | 156037 |
17/10/2018 | 1,144.00p | 1,151.86p | 1,116.00p | 1,128.00p | 139168 |
16/10/2018 | 1,129.00p | 1,154.00p | 1,123.00p | 1,146.00p | 285367 |
15/10/2018 | 1,111.00p | 1,133.00p | 1,091.64p | 1,129.00p | 349956 |
12/10/2018 | 1,084.00p | 1,128.12p | 1,082.00p | 1,125.00p | 640650 |
11/10/2018 | 1,065.00p | 1,085.00p | 1,065.00p | 1,080.00p | 513497 |
10/10/2018 | 1,060.00p | 1,082.00p | 1,040.00p | 1,080.00p | 416716 |
09/10/2018 | 1,034.00p | 1,094.00p | 1,034.00p | 1,052.00p | 370046 |
08/10/2018 | 1,027.00p | 1,031.23p | 1,003.00p | 1,006.00p | 148924 |
05/10/2018 | 1,022.00p | 1,032.05p | 1,017.00p | 1,027.00p | 152557 |
04/10/2018 | 1,050.00p | 1,050.00p | 1,025.85p | 1,032.00p | 257726 |
03/10/2018 | 1,038.00p | 1,065.70p | 1,037.00p | 1,044.00p | 143649 |
02/10/2018 | 1,046.00p | 1,059.00p | 1,039.70p | 1,048.00p | 136274 |
01/10/2018 | 1,060.00p | 1,068.00p | 1,045.00p | 1,048.00p | 187434 |
28/09/2018 | 1,060.00p | 1,064.00p | 1,052.80p | 1,055.00p | 119916 |
27/09/2018 | 1,065.00p | 1,065.00p | 1,052.00p | 1,062.00p | 117967 |
26/09/2018 | 1,056.00p | 1,067.00p | 1,054.00p | 1,062.00p | 257383 |
25/09/2018 | 1,065.00p | 1,072.07p | 1,055.00p | 1,061.00p | 116581 |
24/09/2018 | 1,077.00p | 1,077.00p | 1,056.00p | 1,065.00p | 147032 |
21/09/2018 | 1,071.00p | 1,084.00p | 1,057.00p | 1,065.00p | 333424 |
20/09/2018 | 1,071.00p | 1,078.00p | 1,062.60p | 1,075.00p | 165358 |
19/09/2018 | 1,069.00p | 1,072.00p | 1,058.00p | 1,072.00p | 187307 |
18/09/2018 | 1,057.00p | 1,067.00p | 1,053.30p | 1,067.00p | 111415 |
17/09/2018 | 1,063.00p | 1,083.05p | 1,058.00p | 1,062.00p | 63599 |
14/09/2018 | 1,066.00p | 1,088.00p | 1,066.00p | 1,085.00p | 243186 |
13/09/2018 | 1,069.00p | 1,069.00p | 1,052.00p | 1,064.00p | 210302 |
12/09/2018 | 1,057.00p | 1,067.00p | 1,049.00p | 1,066.00p | 159508 |
11/09/2018 | 1,049.00p | 1,052.00p | 1,035.00p | 1,048.00p | 127514 |
10/09/2018 | 1,053.00p | 1,057.00p | 1,034.30p | 1,046.00p | 206864 |
07/09/2018 | 1,013.00p | 1,053.00p | 1,013.00p | 1,053.00p | 230461 |
06/09/2018 | 1,043.00p | 1,049.00p | 1,020.00p | 1,028.00p | 154612 |
05/09/2018 | 1,054.00p | 1,055.28p | 1,043.00p | 1,054.00p | 206229 |
04/09/2018 | 1,059.00p | 1,062.00p | 1,042.00p | 1,042.00p | 332072 |
03/09/2018 | 1,057.00p | 1,062.86p | 1,045.00p | 1,056.00p | 159885 |
31/08/2018 | 1,035.00p | 1,064.00p | 1,030.00p | 1,063.00p | 697935 |
30/08/2018 | 1,034.00p | 1,035.00p | 1,023.00p | 1,034.00p | 103909 |
29/08/2018 | 1,049.00p | 1,049.00p | 1,024.00p | 1,032.00p | 94774 |
28/08/2018 | 1,036.00p | 1,041.79p | 1,027.00p | 1,034.00p | 165758 |
24/08/2018 | 1,026.00p | 1,039.00p | 1,024.00p | 1,032.00p | 103660 |
23/08/2018 | 1,045.00p | 1,045.00p | 1,027.00p | 1,031.00p | 125620 |
*Close Price adjusted for both dividends and splits