Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/06/2019 | 1,941.00p | 1,955.00p | 1,916.00p | 1,944.50p | 798414 |
17/06/2019 | 1,948.00p | 1,965.50p | 1,930.00p | 1,936.50p | 655548 |
14/06/2019 | 1,947.50p | 1,960.00p | 1,933.00p | 1,945.50p | 788744 |
13/06/2019 | 1,956.50p | 1,961.00p | 1,930.50p | 1,955.00p | 841297 |
12/06/2019 | 2,052.00p | 2,058.00p | 2,029.00p | 2,047.00p | 1539016 |
11/06/2019 | 2,050.00p | 2,078.00p | 2,037.00p | 2,055.00p | 1312908 |
10/06/2019 | 2,044.00p | 2,053.17p | 2,031.00p | 2,045.00p | 532916 |
07/06/2019 | 2,025.00p | 2,043.00p | 2,008.00p | 2,041.00p | 915333 |
06/06/2019 | 2,025.00p | 2,039.00p | 2,010.00p | 2,022.00p | 942985 |
05/06/2019 | 2,008.00p | 2,053.00p | 2,002.00p | 2,022.00p | 1072697 |
04/06/2019 | 1,927.50p | 2,019.00p | 1,927.50p | 2,006.00p | 1196680 |
03/06/2019 | 1,961.00p | 1,961.50p | 1,924.00p | 1,950.00p | 837563 |
31/05/2019 | 1,967.00p | 1,973.00p | 1,945.00p | 1,967.00p | 1473391 |
30/05/2019 | 1,970.00p | 1,994.50p | 1,950.00p | 1,975.00p | 1036398 |
29/05/2019 | 1,983.00p | 1,987.00p | 1,949.50p | 1,960.00p | 737545 |
28/05/2019 | 1,988.50p | 1,992.50p | 1,953.50p | 1,971.50p | 1464397 |
24/05/2019 | 1,964.50p | 1,977.50p | 1,953.50p | 1,968.50p | 976168 |
23/05/2019 | 1,972.00p | 1,989.50p | 1,936.50p | 1,950.00p | 1323416 |
22/05/2019 | 2,104.00p | 2,104.00p | 1,981.00p | 1,991.50p | 1825175 |
21/05/2019 | 2,061.00p | 2,112.00p | 2,039.00p | 2,108.00p | 1639386 |
20/05/2019 | 2,111.00p | 2,121.40p | 2,042.00p | 2,046.00p | 1071234 |
17/05/2019 | 2,107.00p | 2,124.00p | 2,096.00p | 2,117.00p | 849471 |
16/05/2019 | 2,098.00p | 2,125.00p | 2,086.84p | 2,114.00p | 1177268 |
15/05/2019 | 2,101.00p | 2,125.00p | 2,089.84p | 2,108.00p | 995722 |
14/05/2019 | 2,067.00p | 2,111.00p | 2,063.75p | 2,108.00p | 1039108 |
13/05/2019 | 2,092.00p | 2,099.00p | 2,056.00p | 2,060.00p | 741788 |
10/05/2019 | 2,121.00p | 2,131.00p | 2,094.00p | 2,095.00p | 642516 |
09/05/2019 | 2,106.00p | 2,139.00p | 2,082.00p | 2,112.00p | 1240036 |
08/05/2019 | 2,156.00p | 2,177.00p | 2,084.00p | 2,110.00p | 1766587 |
07/05/2019 | 2,221.00p | 2,226.00p | 2,154.00p | 2,154.00p | 1075880 |
03/05/2019 | 2,212.00p | 2,222.00p | 2,161.00p | 2,188.00p | 1298785 |
02/05/2019 | 2,220.00p | 2,230.00p | 2,185.84p | 2,209.00p | 948125 |
01/05/2019 | 2,187.00p | 2,238.05p | 2,185.00p | 2,222.00p | 501626 |
30/04/2019 | 2,265.00p | 2,276.00p | 2,226.00p | 2,236.00p | 876143 |
29/04/2019 | 2,280.00p | 2,292.85p | 2,265.00p | 2,269.00p | 594237 |
26/04/2019 | 2,273.00p | 2,281.00p | 2,242.00p | 2,270.00p | 897358 |
25/04/2019 | 2,300.00p | 2,325.00p | 2,203.00p | 2,270.00p | 1274813 |
24/04/2019 | 2,332.00p | 2,352.00p | 2,312.00p | 2,331.00p | 776785 |
23/04/2019 | 2,339.00p | 2,354.46p | 2,303.00p | 2,327.00p | 800543 |
18/04/2019 | 2,354.00p | 2,370.00p | 2,327.00p | 2,344.00p | 924383 |
17/04/2019 | 2,340.00p | 2,359.00p | 2,329.55p | 2,349.00p | 945793 |
16/04/2019 | 2,315.00p | 2,348.00p | 2,312.00p | 2,348.00p | 1255892 |
15/04/2019 | 2,286.00p | 2,315.00p | 2,276.00p | 2,312.00p | 702400 |
12/04/2019 | 2,277.00p | 2,291.00p | 2,251.00p | 2,285.00p | 778325 |
11/04/2019 | 2,210.00p | 2,269.28p | 2,188.52p | 2,264.00p | 937654 |
10/04/2019 | 2,178.00p | 2,199.00p | 2,156.00p | 2,177.00p | 658383 |
09/04/2019 | 2,213.00p | 2,220.00p | 2,170.00p | 2,179.00p | 995219 |
08/04/2019 | 2,218.00p | 2,241.36p | 2,206.00p | 2,214.00p | 841774 |
05/04/2019 | 2,257.00p | 2,258.18p | 2,206.00p | 2,225.00p | 942652 |
04/04/2019 | 2,245.00p | 2,260.00p | 2,217.00p | 2,246.00p | 843252 |
03/04/2019 | 2,182.00p | 2,244.90p | 2,176.75p | 2,241.00p | 1272802 |
02/04/2019 | 2,193.00p | 2,193.00p | 2,131.00p | 2,162.00p | 1324688 |
01/04/2019 | 2,187.00p | 2,200.00p | 2,161.00p | 2,171.00p | 712359 |
29/03/2019 | 2,190.00p | 2,204.00p | 2,142.00p | 2,170.00p | 1412920 |
28/03/2019 | 2,205.00p | 2,211.00p | 2,158.00p | 2,173.00p | 704963 |
27/03/2019 | 2,149.00p | 2,211.00p | 2,148.00p | 2,198.00p | 978082 |
26/03/2019 | 2,196.00p | 2,329.00p | 2,157.00p | 2,160.00p | 1263141 |
25/03/2019 | 2,136.00p | 2,156.00p | 2,115.00p | 2,155.00p | 918358 |
22/03/2019 | 2,162.00p | 2,186.92p | 2,134.00p | 2,138.00p | 938780 |
21/03/2019 | 2,201.00p | 2,203.00p | 2,129.00p | 2,160.00p | 1542373 |
20/03/2019 | 2,305.00p | 2,305.00p | 2,209.00p | 2,212.00p | 1178303 |
19/03/2019 | 2,289.00p | 2,314.00p | 2,283.08p | 2,305.00p | 738647 |
18/03/2019 | 2,294.00p | 2,305.36p | 2,255.00p | 2,284.00p | 704129 |
15/03/2019 | 2,272.00p | 2,295.00p | 2,267.83p | 2,294.00p | 1407022 |
14/03/2019 | 2,243.00p | 2,300.00p | 2,233.50p | 2,265.00p | 1398137 |
13/03/2019 | 2,207.00p | 2,245.19p | 2,200.00p | 2,237.00p | 918657 |
12/03/2019 | 2,206.00p | 2,280.00p | 2,200.00p | 2,228.00p | 1597106 |
11/03/2019 | 2,237.00p | 2,255.00p | 2,171.00p | 2,187.00p | 1792910 |
08/03/2019 | 2,243.00p | 2,251.00p | 2,218.61p | 2,248.00p | 964604 |
07/03/2019 | 2,303.00p | 2,304.00p | 2,232.00p | 2,250.00p | 1531134 |
06/03/2019 | 2,477.00p | 2,480.00p | 2,433.00p | 2,433.00p | 1696699 |
05/03/2019 | 2,457.00p | 2,472.00p | 2,427.00p | 2,471.00p | 1002897 |
04/03/2019 | 2,478.00p | 2,480.35p | 2,453.00p | 2,460.00p | 1320836 |
01/03/2019 | 2,444.00p | 2,457.86p | 2,428.06p | 2,433.00p | 975510 |
28/02/2019 | 2,454.00p | 2,465.00p | 2,397.00p | 2,433.00p | 1669020 |
27/02/2019 | 2,403.00p | 2,459.00p | 2,393.00p | 2,452.00p | 1528667 |
26/02/2019 | 2,349.00p | 2,464.00p | 2,340.00p | 2,396.00p | 1905057 |
25/02/2019 | 2,350.00p | 2,362.00p | 2,262.00p | 2,352.00p | 2583408 |
22/02/2019 | 2,465.00p | 2,495.43p | 2,449.00p | 2,468.00p | 924359 |
21/02/2019 | 2,448.00p | 2,470.00p | 2,433.00p | 2,460.00p | 866877 |
20/02/2019 | 2,447.00p | 2,463.00p | 2,426.00p | 2,441.00p | 735755 |
19/02/2019 | 2,422.00p | 2,441.00p | 2,416.00p | 2,431.00p | 681585 |
18/02/2019 | 2,407.00p | 2,455.00p | 2,394.00p | 2,420.00p | 677195 |
15/02/2019 | 2,407.00p | 2,423.00p | 2,384.00p | 2,405.00p | 876572 |
14/02/2019 | 2,442.00p | 2,456.00p | 2,398.00p | 2,403.00p | 896160 |
13/02/2019 | 2,406.00p | 2,462.23p | 2,406.00p | 2,433.00p | 1005249 |
12/02/2019 | 2,440.00p | 2,460.00p | 2,389.00p | 2,395.00p | 972721 |
11/02/2019 | 2,417.00p | 2,446.01p | 2,383.00p | 2,445.00p | 903271 |
08/02/2019 | 2,372.00p | 2,413.00p | 2,372.00p | 2,399.00p | 802033 |
07/02/2019 | 2,434.00p | 2,447.86p | 2,378.00p | 2,378.00p | 941195 |
06/02/2019 | 2,435.00p | 2,481.00p | 2,427.15p | 2,441.00p | 1421712 |
05/02/2019 | 2,406.00p | 2,434.20p | 2,393.00p | 2,433.00p | 933958 |
04/02/2019 | 2,408.00p | 2,417.22p | 2,389.00p | 2,402.00p | 752840 |
01/02/2019 | 2,386.00p | 2,415.00p | 2,374.46p | 2,411.00p | 1202824 |
31/01/2019 | 2,390.00p | 2,435.00p | 2,370.00p | 2,375.00p | 1455165 |
30/01/2019 | 2,396.00p | 2,423.00p | 2,364.00p | 2,408.00p | 968204 |
29/01/2019 | 2,347.00p | 2,413.30p | 2,317.00p | 2,386.00p | 1540482 |
28/01/2019 | 2,373.00p | 2,412.00p | 2,341.00p | 2,356.00p | 1231213 |
25/01/2019 | 2,377.00p | 2,401.00p | 2,371.00p | 2,392.00p | 984425 |
24/01/2019 | 2,366.00p | 2,398.00p | 2,345.00p | 2,380.00p | 860651 |
23/01/2019 | 2,371.00p | 2,401.00p | 2,352.00p | 2,371.00p | 1406156 |
22/01/2019 | 2,386.00p | 2,412.00p | 2,376.00p | 2,390.00p | 809964 |
21/01/2019 | 2,382.00p | 2,401.00p | 2,344.00p | 2,388.00p | 1190679 |
18/01/2019 | 2,324.00p | 2,419.00p | 2,324.00p | 2,395.00p | 1561436 |
17/01/2019 | 2,296.00p | 2,316.00p | 2,268.00p | 2,315.00p | 1326259 |
16/01/2019 | 2,213.00p | 2,360.00p | 2,205.00p | 2,320.00p | 2361868 |
15/01/2019 | 2,275.00p | 2,286.00p | 2,187.00p | 2,201.00p | 1714929 |
14/01/2019 | 2,191.00p | 2,245.00p | 2,175.00p | 2,229.00p | 1546849 |
11/01/2019 | 2,168.00p | 2,224.00p | 2,143.00p | 2,203.00p | 1889374 |
10/01/2019 | 2,096.00p | 2,125.21p | 2,073.39p | 2,111.00p | 1010689 |
09/01/2019 | 2,076.00p | 2,154.00p | 2,065.00p | 2,106.00p | 1799106 |
08/01/2019 | 2,009.00p | 2,099.00p | 1,994.80p | 2,040.00p | 1597460 |
07/01/2019 | 2,007.00p | 2,040.00p | 2,000.40p | 2,008.00p | 1088404 |
04/01/2019 | 1,976.00p | 2,018.00p | 1,963.50p | 2,006.00p | 1241926 |
03/01/2019 | 1,921.00p | 1,986.00p | 1,920.50p | 1,947.00p | 662641 |
02/01/2019 | 1,912.00p | 1,961.50p | 1,893.00p | 1,940.50p | 722351 |
31/12/2018 | 1,933.50p | 1,954.50p | 1,907.50p | 1,930.00p | 339300 |
28/12/2018 | 1,903.00p | 1,945.00p | 1,884.00p | 1,934.50p | 575700 |
27/12/2018 | 1,910.00p | 1,927.00p | 1,868.83p | 1,882.00p | 784950 |
24/12/2018 | 1,897.00p | 1,927.50p | 1,883.50p | 1,901.50p | 202362 |
21/12/2018 | 1,884.00p | 1,930.50p | 1,877.50p | 1,903.00p | 2168244 |
20/12/2018 | 1,859.00p | 1,924.50p | 1,839.06p | 1,896.00p | 1232475 |
19/12/2018 | 1,879.00p | 1,943.50p | 1,864.50p | 1,893.00p | 1108307 |
18/12/2018 | 1,848.50p | 1,908.00p | 1,838.50p | 1,869.00p | 1292687 |
17/12/2018 | 1,899.00p | 1,899.00p | 1,834.50p | 1,859.50p | 984217 |
14/12/2018 | 1,926.00p | 1,949.10p | 1,880.50p | 1,897.00p | 1166615 |
13/12/2018 | 1,988.50p | 1,998.00p | 1,942.00p | 1,949.50p | 1441699 |
12/12/2018 | 1,899.00p | 1,990.39p | 1,870.50p | 1,971.00p | 2093099 |
11/12/2018 | 1,877.50p | 1,912.00p | 1,835.00p | 1,890.50p | 1282997 |
10/12/2018 | 1,928.00p | 1,940.00p | 1,857.00p | 1,861.00p | 1244742 |
07/12/2018 | 1,960.00p | 2,003.00p | 1,938.00p | 1,946.00p | 1616283 |
06/12/2018 | 1,976.00p | 1,990.00p | 1,936.50p | 1,942.50p | 1590094 |
05/12/2018 | 1,835.00p | 2,002.00p | 1,824.70p | 1,995.50p | 3105256 |
04/12/2018 | 1,890.00p | 1,912.50p | 1,844.87p | 1,864.00p | 1807228 |
03/12/2018 | 1,928.50p | 1,933.00p | 1,878.25p | 1,893.00p | 1590647 |
30/11/2018 | 1,970.50p | 1,979.50p | 1,888.50p | 1,900.00p | 2578400 |
29/11/2018 | 2,028.00p | 2,049.00p | 1,964.00p | 1,965.50p | 1433280 |
28/11/2018 | 2,110.00p | 2,124.00p | 2,012.00p | 2,014.00p | 1757062 |
27/11/2018 | 2,169.00p | 2,169.00p | 2,100.00p | 2,113.00p | 1404524 |
26/11/2018 | 2,200.00p | 2,213.00p | 2,157.00p | 2,171.00p | 831130 |
23/11/2018 | 2,134.00p | 2,182.00p | 2,125.00p | 2,175.00p | 1163822 |
22/11/2018 | 2,092.00p | 2,172.00p | 2,047.00p | 2,122.00p | 1724098 |
21/11/2018 | 2,089.00p | 2,105.00p | 2,045.00p | 2,101.00p | 979260 |
20/11/2018 | 2,104.00p | 2,104.00p | 2,055.68p | 2,073.00p | 1274019 |
19/11/2018 | 2,121.00p | 2,147.00p | 2,088.54p | 2,106.00p | 1403664 |
16/11/2018 | 2,178.00p | 2,226.40p | 2,120.00p | 2,128.00p | 1573224 |
15/11/2018 | 2,357.00p | 2,378.00p | 2,112.00p | 2,179.00p | 3274840 |
14/11/2018 | 2,375.00p | 2,394.00p | 2,338.00p | 2,352.00p | 1249903 |
13/11/2018 | 2,320.00p | 2,384.00p | 2,289.00p | 2,375.00p | 1305100 |
12/11/2018 | 2,394.00p | 2,394.00p | 2,301.00p | 2,316.00p | 880998 |
09/11/2018 | 2,390.00p | 2,404.00p | 2,347.00p | 2,386.00p | 938579 |
08/11/2018 | 2,368.00p | 2,408.00p | 2,350.00p | 2,397.00p | 1873957 |
07/11/2018 | 2,361.00p | 2,400.52p | 2,336.00p | 2,369.00p | 1122113 |
06/11/2018 | 2,368.00p | 2,369.00p | 2,323.00p | 2,356.00p | 1216991 |
05/11/2018 | 2,389.00p | 2,407.00p | 2,370.00p | 2,373.00p | 879194 |
02/11/2018 | 2,396.00p | 2,402.00p | 2,347.00p | 2,387.00p | 814257 |
01/11/2018 | 2,279.00p | 2,450.00p | 2,276.00p | 2,363.00p | 1492427 |
31/10/2018 | 2,295.00p | 2,326.00p | 2,283.00p | 2,294.00p | 1123007 |
30/10/2018 | 2,229.00p | 2,298.00p | 2,208.00p | 2,276.00p | 1169397 |
29/10/2018 | 2,189.00p | 2,263.00p | 2,189.00p | 2,226.00p | 876713 |
26/10/2018 | 2,184.00p | 2,207.00p | 2,168.00p | 2,186.00p | 864626 |
25/10/2018 | 2,188.00p | 2,213.50p | 2,181.06p | 2,207.00p | 797176 |
24/10/2018 | 2,199.00p | 2,221.00p | 2,183.00p | 2,200.00p | 852982 |
23/10/2018 | 2,171.00p | 2,206.00p | 2,168.00p | 2,194.00p | 1116385 |
22/10/2018 | 2,155.00p | 2,219.00p | 2,153.00p | 2,190.00p | 1139364 |
19/10/2018 | 2,214.00p | 2,214.00p | 2,154.00p | 2,162.00p | 957257 |
18/10/2018 | 2,179.00p | 2,221.00p | 2,179.00p | 2,209.00p | 765487 |
17/10/2018 | 2,258.00p | 2,258.00p | 2,193.00p | 2,198.00p | 1055320 |
16/10/2018 | 2,218.00p | 2,269.00p | 2,207.00p | 2,259.00p | 1083609 |
15/10/2018 | 2,223.00p | 2,244.00p | 2,198.26p | 2,211.00p | 852753 |
12/10/2018 | 2,200.00p | 2,281.00p | 2,182.00p | 2,249.00p | 1683716 |
11/10/2018 | 2,229.00p | 2,229.00p | 2,178.00p | 2,178.00p | 1218072 |
10/10/2018 | 2,279.00p | 2,289.00p | 2,257.00p | 2,261.00p | 952408 |
09/10/2018 | 2,287.00p | 2,289.00p | 2,256.50p | 2,276.00p | 648008 |
08/10/2018 | 2,312.00p | 2,317.00p | 2,283.00p | 2,283.00p | 609125 |
05/10/2018 | 2,317.00p | 2,321.00p | 2,289.00p | 2,311.00p | 998878 |
04/10/2018 | 2,344.00p | 2,344.00p | 2,294.00p | 2,303.00p | 788424 |
03/10/2018 | 2,306.00p | 2,342.00p | 2,295.42p | 2,332.00p | 777251 |
02/10/2018 | 2,312.00p | 2,322.00p | 2,296.00p | 2,309.00p | 1042020 |
01/10/2018 | 2,365.00p | 2,367.00p | 2,302.73p | 2,318.00p | 1262566 |
28/09/2018 | 2,382.00p | 2,382.00p | 2,354.00p | 2,365.00p | 764479 |
27/09/2018 | 2,374.00p | 2,398.00p | 2,356.00p | 2,386.00p | 657553 |
26/09/2018 | 2,385.00p | 2,385.00p | 2,351.00p | 2,374.00p | 694922 |
25/09/2018 | 2,364.00p | 2,396.00p | 2,358.00p | 2,381.00p | 672507 |
24/09/2018 | 2,358.00p | 2,370.00p | 2,348.00p | 2,359.00p | 693592 |
21/09/2018 | 2,445.00p | 2,452.00p | 2,363.00p | 2,366.00p | 1614498 |
20/09/2018 | 2,427.00p | 2,435.00p | 2,406.00p | 2,434.00p | 742728 |
19/09/2018 | 2,394.00p | 2,435.00p | 2,385.00p | 2,423.00p | 784927 |
18/09/2018 | 2,387.00p | 2,412.50p | 2,376.00p | 2,385.00p | 792618 |
17/09/2018 | 2,374.00p | 2,399.00p | 2,369.00p | 2,383.00p | 877875 |
14/09/2018 | 2,365.00p | 2,388.00p | 2,352.00p | 2,387.00p | 520198 |
13/09/2018 | 2,386.00p | 2,386.00p | 2,345.00p | 2,368.00p | 534211 |
12/09/2018 | 2,369.00p | 2,395.40p | 2,363.00p | 2,382.00p | 781870 |
11/09/2018 | 2,379.00p | 2,385.00p | 2,348.00p | 2,372.00p | 787941 |
10/09/2018 | 2,383.00p | 2,390.00p | 2,357.00p | 2,374.00p | 650236 |
07/09/2018 | 2,392.00p | 2,400.00p | 2,341.00p | 2,369.00p | 814173 |
06/09/2018 | 2,369.00p | 2,397.00p | 2,361.00p | 2,392.00p | 1097379 |
05/09/2018 | 2,352.00p | 2,379.00p | 2,334.00p | 2,372.00p | 1173397 |
04/09/2018 | 2,445.00p | 2,461.00p | 2,354.00p | 2,358.00p | 1368691 |
03/09/2018 | 2,426.00p | 2,443.00p | 2,377.41p | 2,438.00p | 663039 |
*Close Price adjusted for both dividends and splits