Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/01/2018 | 1,378.00p | 1,384.00p | 1,372.00p | 1,376.00p | 36094 |
18/01/2018 | 1,382.00p | 1,388.00p | 1,378.00p | 1,378.00p | 61146 |
17/01/2018 | 1,380.00p | 1,389.00p | 1,372.00p | 1,380.00p | 135634 |
16/01/2018 | 1,380.00p | 1,386.00p | 1,374.00p | 1,386.00p | 84526 |
15/01/2018 | 1,370.00p | 1,380.00p | 1,366.00p | 1,376.00p | 77875 |
12/01/2018 | 1,374.00p | 1,380.00p | 1,368.00p | 1,376.00p | 194897 |
11/01/2018 | 1,370.00p | 1,380.00p | 1,363.54p | 1,374.00p | 169906 |
10/01/2018 | 1,358.00p | 1,366.00p | 1,352.00p | 1,366.00p | 103160 |
09/01/2018 | 1,352.00p | 1,366.00p | 1,352.00p | 1,362.00p | 38326 |
08/01/2018 | 1,356.00p | 1,362.00p | 1,350.10p | 1,356.00p | 69094 |
05/01/2018 | 1,348.00p | 1,360.00p | 1,348.00p | 1,356.00p | 107386 |
04/01/2018 | 1,342.00p | 1,352.00p | 1,332.00p | 1,352.00p | 92405 |
03/01/2018 | 1,326.00p | 1,340.00p | 1,320.00p | 1,330.00p | 40485 |
02/01/2018 | 1,324.00p | 1,328.00p | 1,314.00p | 1,320.00p | 48274 |
29/12/2017 | 1,327.00p | 1,328.00p | 1,320.00p | 1,326.00p | 16238 |
28/12/2017 | 1,318.00p | 1,330.00p | 1,318.00p | 1,329.00p | 67887 |
27/12/2017 | 1,316.00p | 1,329.00p | 1,315.00p | 1,325.00p | 28224 |
22/12/2017 | 1,323.00p | 1,328.55p | 1,318.00p | 1,318.00p | 39462 |
21/12/2017 | 1,304.00p | 1,330.00p | 1,304.00p | 1,327.00p | 60574 |
20/12/2017 | 1,330.00p | 1,330.00p | 1,306.00p | 1,309.00p | 34858 |
19/12/2017 | 1,317.00p | 1,330.00p | 1,307.10p | 1,310.00p | 67288 |
18/12/2017 | 1,315.00p | 1,320.00p | 1,305.00p | 1,306.00p | 62098 |
15/12/2017 | 1,323.00p | 1,323.00p | 1,301.00p | 1,307.00p | 71029 |
14/12/2017 | 1,305.00p | 1,322.00p | 1,305.00p | 1,322.00p | 64578 |
13/12/2017 | 1,323.00p | 1,325.00p | 1,305.00p | 1,305.00p | 94819 |
12/12/2017 | 1,308.00p | 1,325.00p | 1,305.00p | 1,322.00p | 61552 |
11/12/2017 | 1,315.00p | 1,320.00p | 1,305.00p | 1,305.00p | 60711 |
08/12/2017 | 1,294.00p | 1,315.00p | 1,294.00p | 1,310.00p | 175400 |
07/12/2017 | 1,302.00p | 1,310.00p | 1,290.00p | 1,294.00p | 63025 |
06/12/2017 | 1,310.00p | 1,310.00p | 1,292.40p | 1,308.00p | 50407 |
05/12/2017 | 1,315.00p | 1,316.00p | 1,300.00p | 1,300.00p | 60198 |
04/12/2017 | 1,304.00p | 1,318.00p | 1,304.00p | 1,308.00p | 51123 |
01/12/2017 | 1,311.00p | 1,312.00p | 1,292.00p | 1,293.00p | 36858 |
30/11/2017 | 1,315.00p | 1,315.00p | 1,300.00p | 1,305.00p | 47765 |
29/11/2017 | 1,309.00p | 1,315.00p | 1,300.88p | 1,315.00p | 58715 |
28/11/2017 | 1,302.00p | 1,309.00p | 1,293.35p | 1,301.00p | 53593 |
27/11/2017 | 1,303.00p | 1,309.00p | 1,291.00p | 1,291.00p | 43860 |
24/11/2017 | 1,315.00p | 1,315.00p | 1,290.00p | 1,293.00p | 47174 |
23/11/2017 | 1,301.00p | 1,311.00p | 1,295.00p | 1,306.00p | 33557 |
22/11/2017 | 1,309.00p | 1,315.00p | 1,301.00p | 1,315.00p | 204059 |
21/11/2017 | 1,296.00p | 1,311.00p | 1,296.00p | 1,303.00p | 37454 |
20/11/2017 | 1,311.00p | 1,311.00p | 1,293.53p | 1,303.00p | 40747 |
17/11/2017 | 1,314.00p | 1,315.00p | 1,302.00p | 1,310.00p | 100176 |
16/11/2017 | 1,308.00p | 1,315.00p | 1,301.00p | 1,304.00p | 77767 |
15/11/2017 | 1,300.00p | 1,307.00p | 1,297.00p | 1,302.00p | 88263 |
14/11/2017 | 1,315.00p | 1,315.00p | 1,301.01p | 1,302.00p | 82734 |
13/11/2017 | 1,311.00p | 1,324.94p | 1,301.00p | 1,303.00p | 77630 |
10/11/2017 | 1,326.00p | 1,334.90p | 1,311.00p | 1,311.00p | 68493 |
09/11/2017 | 1,326.00p | 1,341.00p | 1,321.00p | 1,321.00p | 39949 |
08/11/2017 | 1,338.00p | 1,345.00p | 1,328.00p | 1,330.00p | 106772 |
07/11/2017 | 1,351.00p | 1,352.00p | 1,338.00p | 1,338.00p | 73882 |
06/11/2017 | 1,350.00p | 1,356.00p | 1,340.17p | 1,343.00p | 59627 |
03/11/2017 | 1,349.00p | 1,350.00p | 1,337.00p | 1,349.00p | 60045 |
02/11/2017 | 1,337.00p | 1,345.00p | 1,329.00p | 1,345.00p | 76185 |
01/11/2017 | 1,313.00p | 1,340.00p | 1,313.00p | 1,325.00p | 69181 |
31/10/2017 | 1,322.00p | 1,323.00p | 1,308.00p | 1,318.00p | 69589 |
30/10/2017 | 1,312.00p | 1,320.00p | 1,308.00p | 1,311.00p | 94704 |
27/10/2017 | 1,315.00p | 1,323.00p | 1,310.00p | 1,320.00p | 72007 |
26/10/2017 | 1,304.00p | 1,313.00p | 1,297.00p | 1,310.00p | 64584 |
25/10/2017 | 1,310.00p | 1,314.00p | 1,295.00p | 1,295.00p | 46814 |
24/10/2017 | 1,310.00p | 1,314.00p | 1,300.00p | 1,306.00p | 103984 |
23/10/2017 | 1,308.00p | 1,318.22p | 1,306.00p | 1,308.00p | 54126 |
20/10/2017 | 1,316.00p | 1,329.00p | 1,310.00p | 1,312.00p | 53476 |
19/10/2017 | 1,321.00p | 1,328.00p | 1,311.00p | 1,324.00p | 45734 |
18/10/2017 | 1,308.00p | 1,330.00p | 1,308.00p | 1,323.00p | 43851 |
17/10/2017 | 1,310.00p | 1,322.60p | 1,310.00p | 1,311.00p | 36781 |
16/10/2017 | 1,321.00p | 1,322.00p | 1,311.00p | 1,322.00p | 49228 |
13/10/2017 | 1,332.00p | 1,333.00p | 1,314.00p | 1,314.00p | 71355 |
12/10/2017 | 1,320.00p | 1,331.00p | 1,315.00p | 1,321.00p | 12995 |
11/10/2017 | 1,329.00p | 1,330.00p | 1,316.00p | 1,323.00p | 34285 |
10/10/2017 | 1,325.00p | 1,330.00p | 1,311.00p | 1,325.00p | 14182 |
09/10/2017 | 1,328.00p | 1,333.00p | 1,320.00p | 1,320.00p | 11500 |
06/10/2017 | 1,335.00p | 1,335.00p | 1,322.00p | 1,331.00p | 15308 |
05/10/2017 | 1,318.00p | 1,335.00p | 1,312.00p | 1,335.00p | 20232 |
04/10/2017 | 1,314.00p | 1,320.00p | 1,307.00p | 1,315.00p | 16492 |
03/10/2017 | 1,319.00p | 1,325.00p | 1,312.00p | 1,315.00p | 16561 |
02/10/2017 | 1,305.00p | 1,319.00p | 1,296.00p | 1,312.00p | 6077 |
29/09/2017 | 1,295.00p | 1,306.00p | 1,295.00p | 1,306.00p | 23005 |
28/09/2017 | 1,295.00p | 1,300.00p | 1,295.00p | 1,299.00p | 4934 |
27/09/2017 | 1,283.00p | 1,295.00p | 1,283.00p | 1,295.00p | 12956 |
26/09/2017 | 1,285.00p | 1,288.00p | 1,276.00p | 1,287.00p | 75495 |
25/09/2017 | 1,282.00p | 1,289.00p | 1,276.00p | 1,279.00p | 16080 |
22/09/2017 | 1,283.00p | 1,283.00p | 1,265.00p | 1,275.00p | 11480 |
21/09/2017 | 1,285.00p | 1,287.00p | 1,266.00p | 1,274.00p | 24374 |
20/09/2017 | 1,279.00p | 1,289.00p | 1,278.00p | 1,283.00p | 39288 |
19/09/2017 | 1,278.00p | 1,279.00p | 1,269.00p | 1,275.00p | 17573 |
18/09/2017 | 1,258.00p | 1,274.00p | 1,252.00p | 1,274.00p | 42825 |
15/09/2017 | 1,268.00p | 1,269.00p | 1,250.00p | 1,255.00p | 70062 |
14/09/2017 | 1,291.00p | 1,291.00p | 1,269.00p | 1,270.00p | 49140 |
13/09/2017 | 1,285.00p | 1,292.00p | 1,276.00p | 1,276.00p | 26076 |
12/09/2017 | 1,292.00p | 1,292.00p | 1,278.00p | 1,285.00p | 56678 |
11/09/2017 | 1,289.00p | 1,290.00p | 1,279.00p | 1,285.00p | 4027 |
08/09/2017 | 1,277.00p | 1,284.00p | 1,277.00p | 1,284.00p | 13725 |
07/09/2017 | 1,294.00p | 1,294.00p | 1,278.00p | 1,285.00p | 30384 |
06/09/2017 | 1,282.00p | 1,291.00p | 1,275.00p | 1,290.00p | 54522 |
05/09/2017 | 1,286.00p | 1,288.00p | 1,278.00p | 1,286.00p | 8774 |
04/09/2017 | 1,286.00p | 1,292.00p | 1,285.00p | 1,290.00p | 71865 |
01/09/2017 | 1,276.00p | 1,291.00p | 1,276.00p | 1,291.00p | 12753 |
31/08/2017 | 1,276.00p | 1,288.00p | 1,276.00p | 1,288.00p | 11689 |
30/08/2017 | 1,281.00p | 1,285.00p | 1,273.00p | 1,276.00p | 14296 |
29/08/2017 | 1,299.00p | 1,299.00p | 1,280.00p | 1,281.00p | 19625 |
25/08/2017 | 1,292.00p | 1,295.00p | 1,288.00p | 1,295.00p | 1119 |
24/08/2017 | 1,293.00p | 1,298.00p | 1,282.00p | 1,292.00p | 6932 |
23/08/2017 | 1,301.00p | 1,301.00p | 1,284.00p | 1,296.00p | 81691 |
22/08/2017 | 1,288.00p | 1,300.00p | 1,288.00p | 1,300.00p | 26903 |
21/08/2017 | 1,286.00p | 1,291.00p | 1,281.00p | 1,285.00p | 39736 |
18/08/2017 | 1,300.00p | 1,311.00p | 1,290.00p | 1,291.00p | 16130 |
17/08/2017 | 1,307.00p | 1,315.00p | 1,303.00p | 1,305.00p | 21458 |
16/08/2017 | 1,305.00p | 1,316.00p | 1,305.00p | 1,310.00p | 27182 |
15/08/2017 | 1,287.00p | 1,311.00p | 1,287.00p | 1,299.00p | 23807 |
14/08/2017 | 1,288.00p | 1,294.00p | 1,287.00p | 1,294.00p | 4904 |
11/08/2017 | 1,290.00p | 1,293.00p | 1,281.00p | 1,290.00p | 10803 |
10/08/2017 | 1,305.00p | 1,315.00p | 1,291.00p | 1,291.00p | 19410 |
09/08/2017 | 1,300.00p | 1,313.00p | 1,299.00p | 1,310.00p | 27878 |
08/08/2017 | 1,309.00p | 1,318.00p | 1,305.00p | 1,311.00p | 45016 |
07/08/2017 | 1,301.00p | 1,314.00p | 1,301.00p | 1,314.00p | 9321 |
04/08/2017 | 1,305.00p | 1,308.00p | 1,299.00p | 1,305.00p | 17594 |
03/08/2017 | 1,296.00p | 1,310.00p | 1,294.00p | 1,305.00p | 18749 |
02/08/2017 | 1,315.00p | 1,315.00p | 1,301.00p | 1,311.00p | 9205 |
01/08/2017 | 1,315.00p | 1,315.00p | 1,302.00p | 1,308.00p | 25765 |
31/07/2017 | 1,301.00p | 1,310.00p | 1,301.00p | 1,307.00p | 32690 |
28/07/2017 | 1,291.00p | 1,300.00p | 1,285.00p | 1,295.00p | 19110 |
27/07/2017 | 1,297.00p | 1,303.00p | 1,289.00p | 1,290.00p | 9759 |
26/07/2017 | 1,281.00p | 1,294.00p | 1,281.00p | 1,290.00p | 99598 |
25/07/2017 | 1,282.00p | 1,289.00p | 1,278.00p | 1,283.00p | 12600 |
24/07/2017 | 1,284.00p | 1,284.00p | 1,272.00p | 1,284.00p | 73035 |
21/07/2017 | 1,278.00p | 1,284.00p | 1,268.00p | 1,281.00p | 39001 |
20/07/2017 | 1,269.00p | 1,285.00p | 1,269.00p | 1,271.00p | 30699 |
19/07/2017 | 1,272.00p | 1,275.00p | 1,268.00p | 1,268.00p | 14550 |
18/07/2017 | 1,263.00p | 1,275.00p | 1,263.00p | 1,266.00p | 10714 |
17/07/2017 | 1,265.00p | 1,271.00p | 1,265.00p | 1,265.00p | 14086 |
14/07/2017 | 1,260.00p | 1,270.00p | 1,260.00p | 1,268.00p | 24856 |
13/07/2017 | 1,259.00p | 1,269.00p | 1,257.00p | 1,265.00p | 42502 |
12/07/2017 | 1,247.00p | 1,260.00p | 1,241.00p | 1,253.00p | 44231 |
11/07/2017 | 1,267.00p | 1,271.00p | 1,245.00p | 1,248.00p | 42422 |
10/07/2017 | 1,270.00p | 1,275.00p | 1,256.00p | 1,268.00p | 32999 |
07/07/2017 | 1,262.00p | 1,270.00p | 1,260.00p | 1,268.00p | 3624 |
06/07/2017 | 1,257.00p | 1,270.00p | 1,255.00p | 1,258.00p | 20631 |
05/07/2017 | 1,240.00p | 1,265.00p | 1,240.00p | 1,257.00p | 19112 |
04/07/2017 | 1,258.00p | 1,258.00p | 1,241.00p | 1,241.00p | 13510 |
03/07/2017 | 1,250.00p | 1,264.00p | 1,250.00p | 1,255.00p | 13655 |
30/06/2017 | 1,263.00p | 1,265.00p | 1,244.00p | 1,249.00p | 23040 |
29/06/2017 | 1,268.00p | 1,274.00p | 1,249.00p | 1,260.00p | 28951 |
28/06/2017 | 1,262.00p | 1,275.00p | 1,255.00p | 1,270.00p | 48386 |
27/06/2017 | 1,271.00p | 1,282.00p | 1,263.00p | 1,272.00p | 18545 |
26/06/2017 | 1,276.00p | 1,290.00p | 1,267.00p | 1,270.00p | 32767 |
23/06/2017 | 1,288.00p | 1,288.00p | 1,273.00p | 1,274.00p | 4422 |
22/06/2017 | 1,271.00p | 1,288.00p | 1,271.00p | 1,273.00p | 41970 |
21/06/2017 | 1,275.00p | 1,284.00p | 1,271.00p | 1,271.00p | 28056 |
20/06/2017 | 1,303.00p | 1,309.00p | 1,270.00p | 1,279.00p | 37987 |
19/06/2017 | 1,286.00p | 1,295.00p | 1,285.00p | 1,285.00p | 17116 |
16/06/2017 | 1,275.00p | 1,302.00p | 1,275.00p | 1,289.00p | 208695 |
15/06/2017 | 1,303.00p | 1,308.00p | 1,270.00p | 1,274.00p | 164236 |
14/06/2017 | 1,285.00p | 1,315.00p | 1,285.00p | 1,304.00p | 108085 |
13/06/2017 | 1,292.00p | 1,295.00p | 1,275.00p | 1,287.00p | 99563 |
12/06/2017 | 1,289.00p | 1,298.14p | 1,275.00p | 1,276.00p | 103022 |
09/06/2017 | 1,280.00p | 1,301.00p | 1,277.00p | 1,290.00p | 174025 |
08/06/2017 | 1,275.00p | 1,300.00p | 1,274.10p | 1,298.00p | 84849 |
07/06/2017 | 1,268.00p | 1,284.00p | 1,264.64p | 1,280.00p | 159841 |
06/06/2017 | 1,283.00p | 1,287.00p | 1,259.00p | 1,262.00p | 147272 |
05/06/2017 | 1,304.00p | 1,304.50p | 1,282.00p | 1,289.00p | 79208 |
02/06/2017 | 1,319.00p | 1,332.00p | 1,294.00p | 1,297.00p | 165813 |
01/06/2017 | 1,318.00p | 1,324.00p | 1,311.00p | 1,312.00p | 70760 |
31/05/2017 | 1,321.00p | 1,329.75p | 1,311.00p | 1,319.00p | 80887 |
30/05/2017 | 1,330.00p | 1,336.00p | 1,312.00p | 1,314.00p | 80090 |
26/05/2017 | 1,327.00p | 1,344.00p | 1,327.00p | 1,333.00p | 72756 |
25/05/2017 | 1,314.00p | 1,336.00p | 1,314.00p | 1,332.00p | 67755 |
24/05/2017 | 1,317.00p | 1,330.00p | 1,311.00p | 1,317.00p | 94806 |
23/05/2017 | 1,310.00p | 1,324.00p | 1,310.00p | 1,316.00p | 66722 |
22/05/2017 | 1,310.00p | 1,320.00p | 1,305.00p | 1,320.00p | 80219 |
19/05/2017 | 1,280.00p | 1,306.00p | 1,280.00p | 1,304.00p | 80930 |
18/05/2017 | 1,310.00p | 1,310.00p | 1,270.00p | 1,284.00p | 94455 |
17/05/2017 | 1,309.00p | 1,312.00p | 1,292.00p | 1,307.00p | 124100 |
16/05/2017 | 1,313.00p | 1,322.00p | 1,306.00p | 1,310.00p | 109422 |
15/05/2017 | 1,314.00p | 1,321.00p | 1,301.00p | 1,301.00p | 83977 |
12/05/2017 | 1,320.00p | 1,322.00p | 1,311.94p | 1,314.00p | 95262 |
11/05/2017 | 1,312.00p | 1,320.00p | 1,309.56p | 1,316.00p | 124291 |
10/05/2017 | 1,293.00p | 1,310.00p | 1,285.00p | 1,304.00p | 114126 |
09/05/2017 | 1,284.00p | 1,295.00p | 1,277.00p | 1,291.00p | 96208 |
08/05/2017 | 1,275.00p | 1,282.00p | 1,274.00p | 1,279.00p | 77284 |
05/05/2017 | 1,278.00p | 1,280.00p | 1,271.00p | 1,274.00p | 90413 |
04/05/2017 | 1,282.00p | 1,284.00p | 1,273.00p | 1,277.00p | 66834 |
03/05/2017 | 1,276.00p | 1,282.26p | 1,272.06p | 1,279.00p | 82666 |
02/05/2017 | 1,281.00p | 1,284.00p | 1,271.00p | 1,277.00p | 89482 |
28/04/2017 | 1,268.00p | 1,279.00p | 1,265.75p | 1,277.00p | 87619 |
27/04/2017 | 1,260.00p | 1,270.00p | 1,255.00p | 1,269.00p | 44481 |
26/04/2017 | 1,257.00p | 1,269.00p | 1,247.00p | 1,269.00p | 71748 |
25/04/2017 | 1,260.00p | 1,260.00p | 1,249.64p | 1,250.00p | 83032 |
24/04/2017 | 1,256.00p | 1,259.50p | 1,249.60p | 1,254.00p | 101781 |
21/04/2017 | 1,250.00p | 1,250.00p | 1,233.00p | 1,246.00p | 41611 |
20/04/2017 | 1,255.00p | 1,255.00p | 1,235.00p | 1,237.00p | 145432 |
19/04/2017 | 1,237.00p | 1,255.00p | 1,230.00p | 1,250.00p | 130451 |
18/04/2017 | 1,247.00p | 1,249.04p | 1,229.00p | 1,235.00p | 94724 |
13/04/2017 | 1,243.00p | 1,255.00p | 1,237.00p | 1,255.00p | 79907 |
12/04/2017 | 1,230.00p | 1,244.00p | 1,225.50p | 1,239.00p | 73755 |
11/04/2017 | 1,231.00p | 1,244.34p | 1,225.00p | 1,227.00p | 114807 |
10/04/2017 | 1,220.00p | 1,234.00p | 1,219.50p | 1,233.00p | 69932 |
07/04/2017 | 1,206.00p | 1,227.00p | 1,203.00p | 1,227.00p | 280446 |
06/04/2017 | 1,188.00p | 1,206.00p | 1,185.00p | 1,205.00p | 165055 |
05/04/2017 | 1,188.00p | 1,200.00p | 1,186.00p | 1,198.00p | 70620 |
*Close Price adjusted for both dividends and splits