Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/06/2019 | 3,082.00p | 3,114.00p | 3,049.00p | 3,114.00p | 662690 |
31/05/2019 | 3,019.00p | 3,097.53p | 2,997.00p | 3,094.00p | 1335126 |
30/05/2019 | 3,105.00p | 3,208.00p | 2,988.91p | 3,046.00p | 1084678 |
29/05/2019 | 3,158.00p | 3,184.00p | 3,105.90p | 3,184.00p | 555368 |
28/05/2019 | 3,151.00p | 3,207.00p | 3,134.00p | 3,177.00p | 736333 |
24/05/2019 | 3,098.00p | 3,148.00p | 3,076.00p | 3,130.00p | 492988 |
23/05/2019 | 3,135.00p | 3,142.00p | 3,069.01p | 3,080.00p | 470227 |
22/05/2019 | 3,176.00p | 3,197.00p | 3,148.00p | 3,159.00p | 399819 |
21/05/2019 | 3,113.00p | 3,172.00p | 3,113.00p | 3,143.00p | 527475 |
20/05/2019 | 3,180.00p | 3,182.00p | 3,086.00p | 3,112.00p | 340590 |
17/05/2019 | 3,176.00p | 3,197.00p | 3,155.00p | 3,192.00p | 385962 |
16/05/2019 | 3,123.00p | 3,198.00p | 3,105.00p | 3,198.00p | 380333 |
15/05/2019 | 3,161.00p | 3,161.00p | 3,058.00p | 3,130.00p | 496854 |
14/05/2019 | 3,075.00p | 3,134.00p | 3,072.00p | 3,117.00p | 322619 |
13/05/2019 | 3,148.00p | 3,163.00p | 3,056.00p | 3,065.00p | 246755 |
10/05/2019 | 3,160.00p | 3,180.00p | 3,144.00p | 3,159.00p | 363548 |
09/05/2019 | 3,208.00p | 3,208.00p | 3,123.00p | 3,134.00p | 385999 |
08/05/2019 | 3,200.00p | 3,250.00p | 3,145.00p | 3,219.00p | 421842 |
07/05/2019 | 3,294.00p | 3,332.00p | 3,217.00p | 3,222.00p | 467167 |
03/05/2019 | 3,341.00p | 3,357.00p | 3,325.00p | 3,342.00p | 154222 |
02/05/2019 | 3,310.00p | 3,375.00p | 3,291.89p | 3,338.00p | 338207 |
01/05/2019 | 3,355.00p | 3,383.00p | 3,312.60p | 3,327.00p | 178086 |
30/04/2019 | 3,383.00p | 3,385.00p | 3,332.00p | 3,337.00p | 396427 |
29/04/2019 | 3,380.00p | 3,405.00p | 3,368.00p | 3,372.00p | 210089 |
26/04/2019 | 3,402.00p | 3,402.00p | 3,341.00p | 3,374.00p | 313125 |
25/04/2019 | 3,361.00p | 3,376.00p | 3,327.00p | 3,359.00p | 307034 |
24/04/2019 | 3,382.00p | 3,431.00p | 3,343.00p | 3,357.00p | 444276 |
23/04/2019 | 3,410.00p | 3,460.00p | 3,362.00p | 3,395.00p | 568322 |
18/04/2019 | 3,463.00p | 3,463.00p | 3,377.00p | 3,436.00p | 267990 |
17/04/2019 | 3,410.00p | 3,475.00p | 3,401.00p | 3,454.00p | 508959 |
16/04/2019 | 3,404.00p | 3,422.32p | 3,390.00p | 3,400.00p | 217594 |
15/04/2019 | 3,379.00p | 3,395.15p | 3,354.00p | 3,384.00p | 305007 |
12/04/2019 | 3,300.00p | 3,372.00p | 3,267.00p | 3,361.00p | 345791 |
11/04/2019 | 3,325.00p | 3,386.00p | 3,322.00p | 3,355.00p | 297041 |
10/04/2019 | 3,323.00p | 3,343.00p | 3,307.00p | 3,332.00p | 285034 |
09/04/2019 | 3,336.00p | 3,359.00p | 3,273.00p | 3,309.00p | 211609 |
08/04/2019 | 3,354.00p | 3,354.00p | 3,320.00p | 3,325.00p | 234721 |
05/04/2019 | 3,293.00p | 3,363.00p | 3,247.56p | 3,351.00p | 351167 |
04/04/2019 | 3,290.00p | 3,301.00p | 3,255.00p | 3,297.00p | 304195 |
03/04/2019 | 3,250.00p | 3,313.00p | 3,234.00p | 3,309.00p | 423219 |
02/04/2019 | 3,215.00p | 3,261.00p | 3,201.70p | 3,235.00p | 541320 |
01/04/2019 | 3,202.00p | 3,245.00p | 3,184.00p | 3,203.00p | 458333 |
29/03/2019 | 3,228.00p | 3,231.00p | 3,106.00p | 3,142.00p | 624258 |
28/03/2019 | 3,128.00p | 3,217.00p | 3,128.00p | 3,185.00p | 509448 |
27/03/2019 | 3,130.00p | 3,168.00p | 3,109.00p | 3,112.00p | 493826 |
26/03/2019 | 3,092.00p | 3,129.00p | 3,052.00p | 3,106.00p | 409308 |
25/03/2019 | 3,082.00p | 3,131.00p | 3,043.00p | 3,073.00p | 340108 |
22/03/2019 | 3,232.00p | 3,237.00p | 3,098.00p | 3,100.00p | 301620 |
21/03/2019 | 3,222.00p | 3,229.00p | 3,180.00p | 3,225.00p | 369321 |
20/03/2019 | 3,219.00p | 3,231.00p | 3,207.00p | 3,208.00p | 329811 |
19/03/2019 | 3,185.00p | 3,249.00p | 3,182.00p | 3,219.00p | 300700 |
18/03/2019 | 3,185.00p | 3,205.00p | 3,170.00p | 3,184.00p | 321007 |
15/03/2019 | 3,141.00p | 3,191.00p | 3,141.00p | 3,161.00p | 660275 |
14/03/2019 | 3,132.00p | 3,168.00p | 3,124.00p | 3,136.00p | 280671 |
13/03/2019 | 3,101.00p | 3,143.00p | 3,081.00p | 3,143.00p | 311682 |
12/03/2019 | 3,131.00p | 3,131.00p | 3,089.00p | 3,112.00p | 359786 |
11/03/2019 | 3,109.00p | 3,122.00p | 3,089.00p | 3,102.00p | 271019 |
08/03/2019 | 3,100.00p | 3,100.00p | 3,041.00p | 3,070.00p | 286077 |
07/03/2019 | 3,153.00p | 3,208.00p | 3,089.00p | 3,114.00p | 411698 |
06/03/2019 | 3,169.00p | 3,213.00p | 3,161.00p | 3,174.00p | 278588 |
05/03/2019 | 3,192.00p | 3,212.00p | 3,156.00p | 3,185.00p | 298628 |
04/03/2019 | 3,163.00p | 3,197.00p | 3,152.00p | 3,184.00p | 373185 |
01/03/2019 | 3,113.00p | 3,167.00p | 3,113.00p | 3,149.00p | 334544 |
28/02/2019 | 3,130.00p | 3,139.00p | 3,077.00p | 3,093.00p | 554044 |
27/02/2019 | 3,197.00p | 3,197.00p | 3,132.00p | 3,144.00p | 551242 |
26/02/2019 | 3,194.00p | 3,217.00p | 3,163.00p | 3,210.00p | 365893 |
25/02/2019 | 3,196.00p | 3,226.00p | 3,181.00p | 3,226.00p | 440715 |
22/02/2019 | 3,166.00p | 3,209.00p | 3,156.00p | 3,184.00p | 366567 |
21/02/2019 | 3,183.00p | 3,187.00p | 3,131.00p | 3,154.00p | 330047 |
20/02/2019 | 3,108.00p | 3,203.00p | 3,108.00p | 3,203.00p | 640052 |
19/02/2019 | 3,107.00p | 3,132.00p | 3,092.00p | 3,104.00p | 252391 |
18/02/2019 | 3,145.00p | 3,182.00p | 3,103.00p | 3,113.00p | 386945 |
15/02/2019 | 3,028.00p | 3,095.00p | 2,995.00p | 3,095.00p | 408458 |
14/02/2019 | 3,047.00p | 3,071.00p | 2,998.00p | 3,026.00p | 539132 |
13/02/2019 | 3,005.00p | 3,067.00p | 3,005.00p | 3,018.00p | 299694 |
12/02/2019 | 3,011.00p | 3,020.00p | 2,953.00p | 3,000.00p | 509826 |
11/02/2019 | 2,966.00p | 3,006.00p | 2,947.00p | 3,000.00p | 476003 |
08/02/2019 | 2,983.00p | 3,005.31p | 2,942.00p | 2,954.00p | 630041 |
07/02/2019 | 3,074.00p | 3,085.00p | 2,991.00p | 3,000.00p | 510665 |
06/02/2019 | 3,111.00p | 3,116.00p | 3,069.00p | 3,098.00p | 480532 |
05/02/2019 | 3,058.00p | 3,137.00p | 3,044.00p | 3,114.00p | 394142 |
04/02/2019 | 3,041.00p | 3,072.20p | 3,037.00p | 3,059.00p | 272907 |
01/02/2019 | 3,052.00p | 3,064.70p | 3,002.00p | 3,045.00p | 349831 |
31/01/2019 | 3,091.00p | 3,131.00p | 3,037.00p | 3,043.00p | 632514 |
30/01/2019 | 3,011.00p | 3,097.32p | 3,008.00p | 3,090.00p | 565308 |
29/01/2019 | 2,986.00p | 3,018.00p | 2,950.00p | 2,995.00p | 509101 |
28/01/2019 | 3,016.00p | 3,053.00p | 2,973.00p | 2,973.00p | 304147 |
25/01/2019 | 2,979.00p | 3,029.00p | 2,968.00p | 3,011.00p | 337479 |
24/01/2019 | 3,004.00p | 3,012.00p | 2,946.00p | 2,966.00p | 602506 |
23/01/2019 | 3,035.00p | 3,042.50p | 3,000.00p | 3,011.00p | 251103 |
22/01/2019 | 3,024.00p | 3,060.00p | 3,023.00p | 3,044.00p | 388293 |
21/01/2019 | 3,034.00p | 3,056.08p | 3,003.00p | 3,023.00p | 231003 |
18/01/2019 | 3,031.00p | 3,061.00p | 2,994.00p | 3,051.00p | 444848 |
17/01/2019 | 2,925.00p | 2,979.00p | 2,900.00p | 2,979.00p | 325260 |
16/01/2019 | 2,965.00p | 2,970.00p | 2,910.00p | 2,949.00p | 488138 |
15/01/2019 | 2,948.00p | 2,979.00p | 2,888.00p | 2,942.00p | 389282 |
14/01/2019 | 2,920.00p | 2,955.00p | 2,911.00p | 2,929.00p | 521287 |
11/01/2019 | 2,970.00p | 2,982.08p | 2,888.00p | 2,925.00p | 530604 |
10/01/2019 | 2,943.00p | 2,964.00p | 2,892.00p | 2,954.00p | 376722 |
09/01/2019 | 2,937.00p | 2,963.00p | 2,923.00p | 2,953.00p | 489581 |
08/01/2019 | 2,783.00p | 2,904.00p | 2,772.00p | 2,895.00p | 442617 |
07/01/2019 | 2,825.00p | 2,838.00p | 2,781.00p | 2,795.00p | 395422 |
04/01/2019 | 2,719.00p | 2,801.00p | 2,668.00p | 2,794.00p | 534929 |
03/01/2019 | 2,681.00p | 2,718.00p | 2,654.00p | 2,665.00p | 497754 |
02/01/2019 | 2,772.00p | 2,772.00p | 2,697.00p | 2,723.00p | 435619 |
31/12/2018 | 2,812.00p | 2,824.00p | 2,780.00p | 2,799.00p | 93755 |
28/12/2018 | 2,769.00p | 2,803.00p | 2,755.00p | 2,779.00p | 247174 |
27/12/2018 | 2,798.00p | 2,806.00p | 2,722.00p | 2,743.00p | 316181 |
24/12/2018 | 2,755.00p | 2,775.30p | 2,751.00p | 2,769.00p | 67075 |
21/12/2018 | 2,745.00p | 2,804.72p | 2,745.00p | 2,775.00p | 893935 |
20/12/2018 | 2,740.00p | 2,778.00p | 2,696.00p | 2,750.00p | 592461 |
19/12/2018 | 2,741.00p | 2,783.00p | 2,713.00p | 2,769.00p | 624685 |
18/12/2018 | 2,667.00p | 2,768.00p | 2,653.00p | 2,751.00p | 673875 |
17/12/2018 | 2,732.00p | 2,732.00p | 2,674.00p | 2,688.00p | 471698 |
14/12/2018 | 2,734.00p | 2,757.00p | 2,710.00p | 2,718.00p | 415787 |
13/12/2018 | 2,845.00p | 2,845.00p | 2,770.00p | 2,770.00p | 677339 |
12/12/2018 | 2,703.00p | 2,806.00p | 2,673.00p | 2,799.00p | 902177 |
11/12/2018 | 2,641.00p | 2,718.00p | 2,574.00p | 2,692.00p | 944048 |
10/12/2018 | 2,639.00p | 2,682.00p | 2,617.00p | 2,620.00p | 511841 |
07/12/2018 | 2,682.00p | 2,726.32p | 2,655.00p | 2,682.00p | 479468 |
06/12/2018 | 2,771.00p | 2,779.00p | 2,636.00p | 2,654.00p | 574023 |
05/12/2018 | 2,826.00p | 2,862.00p | 2,790.00p | 2,800.00p | 579383 |
04/12/2018 | 2,951.00p | 2,963.00p | 2,850.00p | 2,850.00p | 928433 |
03/12/2018 | 2,997.00p | 3,058.00p | 2,927.00p | 2,954.00p | 534340 |
30/11/2018 | 2,999.00p | 3,037.00p | 2,922.00p | 2,924.00p | 801021 |
29/11/2018 | 2,949.00p | 3,038.00p | 2,902.00p | 3,009.00p | 622494 |
28/11/2018 | 2,943.00p | 2,955.00p | 2,896.00p | 2,934.00p | 593677 |
27/11/2018 | 3,073.00p | 3,073.00p | 2,945.00p | 2,950.00p | 893153 |
26/11/2018 | 3,101.00p | 3,122.00p | 3,036.00p | 3,077.00p | 376145 |
23/11/2018 | 3,046.00p | 3,115.00p | 3,012.00p | 3,058.00p | 513591 |
22/11/2018 | 3,129.00p | 3,131.00p | 2,947.00p | 3,047.00p | 789704 |
21/11/2018 | 2,999.00p | 3,177.00p | 2,937.00p | 3,141.00p | 1257324 |
20/11/2018 | 2,851.00p | 2,857.00p | 2,737.00p | 2,777.00p | 657973 |
19/11/2018 | 2,993.00p | 3,015.00p | 2,874.00p | 2,877.00p | 451277 |
16/11/2018 | 2,978.00p | 3,032.00p | 2,967.00p | 3,000.00p | 634629 |
15/11/2018 | 2,936.00p | 2,988.00p | 2,926.00p | 2,953.00p | 262767 |
14/11/2018 | 2,937.00p | 2,970.00p | 2,882.00p | 2,929.00p | 435188 |
13/11/2018 | 2,911.00p | 2,953.00p | 2,891.00p | 2,942.00p | 539467 |
12/11/2018 | 2,988.00p | 2,993.00p | 2,913.00p | 2,913.00p | 500369 |
09/11/2018 | 2,986.00p | 2,986.00p | 2,941.00p | 2,947.00p | 416173 |
08/11/2018 | 3,050.00p | 3,060.00p | 2,978.00p | 2,994.00p | 339877 |
07/11/2018 | 3,029.00p | 3,055.00p | 3,006.00p | 3,043.00p | 310271 |
06/11/2018 | 3,014.00p | 3,036.00p | 2,985.00p | 3,000.00p | 428026 |
05/11/2018 | 3,062.00p | 3,072.00p | 3,001.00p | 3,011.00p | 303128 |
02/11/2018 | 3,057.00p | 3,131.00p | 3,047.00p | 3,069.00p | 679867 |
01/11/2018 | 2,952.00p | 3,038.00p | 2,935.00p | 3,007.00p | 564194 |
31/10/2018 | 2,940.00p | 3,004.00p | 2,918.00p | 2,973.00p | 556179 |
30/10/2018 | 2,893.00p | 2,919.00p | 2,819.00p | 2,909.00p | 615180 |
29/10/2018 | 2,840.00p | 2,988.00p | 2,840.00p | 2,898.00p | 534991 |
26/10/2018 | 2,848.00p | 2,852.00p | 2,745.00p | 2,836.00p | 927078 |
25/10/2018 | 2,829.00p | 2,918.00p | 2,815.00p | 2,892.00p | 623145 |
24/10/2018 | 2,867.00p | 2,938.00p | 2,853.00p | 2,858.00p | 530612 |
23/10/2018 | 2,910.00p | 2,920.00p | 2,845.00p | 2,856.00p | 608168 |
22/10/2018 | 2,920.00p | 2,991.00p | 2,910.00p | 2,937.00p | 1122436 |
19/10/2018 | 3,032.00p | 3,043.00p | 2,914.00p | 2,914.00p | 877793 |
18/10/2018 | 3,068.00p | 3,081.00p | 3,001.00p | 3,010.00p | 928298 |
17/10/2018 | 3,042.00p | 3,116.00p | 3,024.00p | 3,081.00p | 1191495 |
16/10/2018 | 2,991.00p | 3,084.00p | 2,891.00p | 3,040.00p | 1516748 |
15/10/2018 | 3,087.00p | 3,105.00p | 3,056.00p | 3,095.00p | 565976 |
12/10/2018 | 3,100.00p | 3,125.00p | 3,070.00p | 3,096.00p | 734667 |
11/10/2018 | 3,150.00p | 3,156.00p | 3,085.00p | 3,089.00p | 818041 |
10/10/2018 | 3,305.00p | 3,305.00p | 3,176.00p | 3,181.00p | 987131 |
09/10/2018 | 3,332.00p | 3,332.00p | 3,269.00p | 3,300.00p | 546046 |
08/10/2018 | 3,356.00p | 3,379.00p | 3,303.00p | 3,327.00p | 426013 |
05/10/2018 | 3,389.00p | 3,389.94p | 3,335.00p | 3,361.00p | 568870 |
04/10/2018 | 3,500.00p | 3,510.00p | 3,369.00p | 3,402.00p | 633558 |
03/10/2018 | 3,477.00p | 3,504.00p | 3,419.00p | 3,434.00p | 655325 |
02/10/2018 | 3,600.00p | 3,600.00p | 3,470.00p | 3,476.00p | 1057005 |
01/10/2018 | 3,566.00p | 3,611.00p | 3,541.00p | 3,596.00p | 397435 |
28/09/2018 | 3,573.00p | 3,577.00p | 3,510.00p | 3,562.00p | 672441 |
27/09/2018 | 3,587.00p | 3,595.00p | 3,528.00p | 3,567.00p | 834248 |
26/09/2018 | 3,636.00p | 3,668.00p | 3,579.00p | 3,598.00p | 465534 |
25/09/2018 | 3,631.00p | 3,671.00p | 3,620.00p | 3,636.00p | 378185 |
24/09/2018 | 3,659.00p | 3,691.00p | 3,620.00p | 3,651.00p | 337500 |
21/09/2018 | 3,655.00p | 3,692.00p | 3,623.91p | 3,673.00p | 1023631 |
20/09/2018 | 3,594.00p | 3,660.00p | 3,574.00p | 3,655.00p | 544843 |
19/09/2018 | 3,536.00p | 3,591.00p | 3,529.00p | 3,589.00p | 433945 |
18/09/2018 | 3,514.00p | 3,554.00p | 3,501.00p | 3,525.00p | 343562 |
17/09/2018 | 3,480.00p | 3,535.00p | 3,470.00p | 3,510.00p | 359764 |
14/09/2018 | 3,557.00p | 3,557.00p | 3,445.00p | 3,498.00p | 492681 |
13/09/2018 | 3,499.00p | 3,557.00p | 3,489.00p | 3,522.00p | 329215 |
12/09/2018 | 3,504.00p | 3,547.00p | 3,486.00p | 3,517.00p | 507471 |
11/09/2018 | 3,462.00p | 3,503.00p | 3,449.00p | 3,503.00p | 440149 |
10/09/2018 | 3,496.00p | 3,496.00p | 3,444.00p | 3,470.00p | 423898 |
07/09/2018 | 3,461.00p | 3,505.00p | 3,434.00p | 3,478.00p | 541441 |
06/09/2018 | 3,484.00p | 3,508.00p | 3,447.00p | 3,475.00p | 648907 |
05/09/2018 | 3,467.00p | 3,503.00p | 3,467.00p | 3,486.00p | 746247 |
04/09/2018 | 3,613.00p | 3,614.00p | 3,476.00p | 3,489.00p | 370854 |
03/09/2018 | 3,509.00p | 3,543.00p | 3,482.00p | 3,536.00p | 377465 |
31/08/2018 | 3,569.00p | 3,569.00p | 3,491.00p | 3,496.00p | 397447 |
30/08/2018 | 3,552.00p | 3,573.00p | 3,522.00p | 3,562.00p | 395467 |
29/08/2018 | 3,625.00p | 3,652.00p | 3,568.00p | 3,568.00p | 491113 |
28/08/2018 | 3,590.00p | 3,639.00p | 3,565.50p | 3,629.00p | 434746 |
24/08/2018 | 3,536.00p | 3,575.00p | 3,530.00p | 3,554.00p | 277523 |
23/08/2018 | 3,548.00p | 3,581.00p | 3,526.00p | 3,532.00p | 386102 |
22/08/2018 | 3,622.00p | 3,647.00p | 3,494.00p | 3,533.00p | 645037 |
21/08/2018 | 3,619.00p | 3,645.00p | 3,597.00p | 3,642.00p | 401987 |
20/08/2018 | 3,567.00p | 3,634.00p | 3,567.00p | 3,618.00p | 309913 |
17/08/2018 | 3,595.00p | 3,603.00p | 3,527.00p | 3,566.00p | 432931 |
16/08/2018 | 3,567.00p | 3,615.00p | 3,542.00p | 3,600.00p | 385325 |
*Close Price adjusted for both dividends and splits