Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/01/2018 | 1,950.00p | 1,957.00p | 1,930.00p | 1,941.00p | 832580 |
23/01/2018 | 1,995.00p | 1,999.50p | 1,950.00p | 1,957.00p | 1000319 |
22/01/2018 | 2,022.00p | 2,035.00p | 1,985.50p | 1,990.50p | 709909 |
19/01/2018 | 2,033.00p | 2,041.00p | 2,023.00p | 2,028.00p | 932997 |
18/01/2018 | 2,068.00p | 2,068.00p | 2,017.00p | 2,027.00p | 1274868 |
17/01/2018 | 2,059.00p | 2,066.80p | 2,039.00p | 2,060.00p | 816470 |
16/01/2018 | 2,058.00p | 2,058.00p | 2,028.00p | 2,048.00p | 807337 |
15/01/2018 | 2,049.00p | 2,060.00p | 2,038.00p | 2,045.00p | 708726 |
12/01/2018 | 2,054.00p | 2,062.00p | 2,034.00p | 2,041.00p | 977861 |
11/01/2018 | 2,035.00p | 2,073.00p | 2,016.00p | 2,050.00p | 1942820 |
10/01/2018 | 2,024.00p | 2,024.00p | 1,999.20p | 2,005.00p | 839754 |
09/01/2018 | 2,054.00p | 2,054.00p | 2,013.00p | 2,023.00p | 1336196 |
08/01/2018 | 2,059.00p | 2,066.00p | 2,044.00p | 2,049.00p | 817802 |
05/01/2018 | 2,057.00p | 2,066.00p | 2,050.00p | 2,063.00p | 745774 |
04/01/2018 | 2,061.00p | 2,062.00p | 2,045.00p | 2,051.00p | 856501 |
03/01/2018 | 2,089.00p | 2,093.00p | 2,044.00p | 2,047.00p | 840873 |
02/01/2018 | 2,068.00p | 2,071.00p | 2,040.00p | 2,044.00p | 884064 |
29/12/2017 | 2,068.00p | 2,075.00p | 2,054.00p | 2,072.00p | 325120 |
28/12/2017 | 2,047.00p | 2,062.00p | 2,047.00p | 2,058.00p | 373440 |
27/12/2017 | 2,074.00p | 2,080.00p | 2,042.20p | 2,049.00p | 515490 |
22/12/2017 | 2,046.00p | 2,077.00p | 2,046.00p | 2,065.00p | 228832 |
21/12/2017 | 2,056.00p | 2,061.00p | 2,045.00p | 2,058.00p | 697223 |
20/12/2017 | 2,064.00p | 2,079.50p | 2,054.00p | 2,060.00p | 935733 |
19/12/2017 | 2,045.00p | 2,077.00p | 2,043.00p | 2,068.00p | 985394 |
18/12/2017 | 2,022.00p | 2,045.00p | 2,020.00p | 2,045.00p | 1357452 |
15/12/2017 | 2,013.00p | 2,032.00p | 2,009.00p | 2,016.00p | 1331772 |
14/12/2017 | 2,047.00p | 2,063.00p | 2,016.00p | 2,019.00p | 2339421 |
13/12/2017 | 2,065.00p | 2,068.00p | 2,047.00p | 2,049.00p | 1034025 |
12/12/2017 | 2,077.00p | 2,083.00p | 2,054.20p | 2,063.00p | 1241667 |
11/12/2017 | 2,087.00p | 2,100.00p | 2,068.00p | 2,073.00p | 850187 |
08/12/2017 | 2,064.00p | 2,091.00p | 2,050.00p | 2,085.00p | 747078 |
07/12/2017 | 2,088.00p | 2,096.00p | 2,067.00p | 2,071.00p | 868376 |
06/12/2017 | 2,077.00p | 2,095.00p | 2,066.00p | 2,083.00p | 775565 |
05/12/2017 | 2,094.00p | 2,111.00p | 2,072.00p | 2,085.00p | 1202611 |
04/12/2017 | 2,095.00p | 2,112.00p | 2,049.00p | 2,088.00p | 1361477 |
01/12/2017 | 2,115.00p | 2,127.00p | 2,074.00p | 2,074.00p | 837984 |
30/11/2017 | 2,103.00p | 2,129.00p | 2,088.00p | 2,115.00p | 1577078 |
29/11/2017 | 2,119.00p | 2,133.00p | 2,106.00p | 2,108.00p | 966229 |
28/11/2017 | 2,124.00p | 2,151.00p | 2,122.00p | 2,130.00p | 1245235 |
27/11/2017 | 2,130.00p | 2,143.00p | 2,126.00p | 2,128.00p | 868407 |
24/11/2017 | 2,170.00p | 2,172.00p | 2,136.00p | 2,136.00p | 1082259 |
23/11/2017 | 2,156.00p | 2,175.00p | 2,152.00p | 2,167.00p | 751615 |
22/11/2017 | 2,174.00p | 2,207.00p | 2,158.00p | 2,161.00p | 1128270 |
21/11/2017 | 2,185.00p | 2,185.00p | 2,130.00p | 2,158.00p | 1041359 |
20/11/2017 | 2,155.00p | 2,201.00p | 2,154.00p | 2,190.00p | 961742 |
17/11/2017 | 2,151.00p | 2,166.00p | 2,131.00p | 2,159.00p | 1168941 |
16/11/2017 | 2,143.00p | 2,158.00p | 2,124.00p | 2,155.00p | 2147079 |
15/11/2017 | 2,115.00p | 2,174.00p | 2,104.57p | 2,146.00p | 2278572 |
14/11/2017 | 2,110.00p | 2,116.00p | 2,099.00p | 2,115.00p | 1205383 |
13/11/2017 | 2,155.00p | 2,155.00p | 2,093.00p | 2,101.00p | 1377900 |
10/11/2017 | 2,311.00p | 2,311.00p | 2,157.00p | 2,157.00p | 2831908 |
09/11/2017 | 2,311.00p | 2,322.00p | 2,303.00p | 2,308.00p | 720739 |
08/11/2017 | 2,302.00p | 2,319.00p | 2,294.00p | 2,316.00p | 588131 |
07/11/2017 | 2,325.00p | 2,328.00p | 2,304.00p | 2,304.00p | 557573 |
06/11/2017 | 2,318.00p | 2,327.00p | 2,308.00p | 2,324.00p | 422694 |
03/11/2017 | 2,320.00p | 2,326.00p | 2,310.00p | 2,320.00p | 463477 |
02/11/2017 | 2,294.00p | 2,318.00p | 2,283.00p | 2,311.00p | 594385 |
01/11/2017 | 2,350.00p | 2,350.00p | 2,301.00p | 2,301.00p | 977562 |
31/10/2017 | 2,313.00p | 2,351.00p | 2,313.00p | 2,345.00p | 983980 |
30/10/2017 | 2,311.00p | 2,325.00p | 2,305.00p | 2,325.00p | 1188577 |
27/10/2017 | 2,295.00p | 2,327.00p | 2,289.00p | 2,319.00p | 893711 |
26/10/2017 | 2,247.00p | 2,288.00p | 2,225.00p | 2,288.00p | 905353 |
25/10/2017 | 2,243.00p | 2,243.00p | 2,216.00p | 2,241.00p | 972135 |
24/10/2017 | 2,256.00p | 2,275.00p | 2,240.32p | 2,252.00p | 779473 |
23/10/2017 | 2,261.00p | 2,268.00p | 2,246.00p | 2,256.00p | 542877 |
20/10/2017 | 2,261.00p | 2,265.53p | 2,240.00p | 2,249.00p | 934304 |
19/10/2017 | 2,241.00p | 2,255.00p | 2,227.00p | 2,255.00p | 1335861 |
18/10/2017 | 2,239.00p | 2,253.00p | 2,229.03p | 2,245.00p | 590640 |
17/10/2017 | 2,221.00p | 2,239.00p | 2,204.00p | 2,226.00p | 885645 |
16/10/2017 | 2,291.00p | 2,291.00p | 2,211.00p | 2,218.00p | 1056707 |
13/10/2017 | 2,319.00p | 2,319.00p | 2,265.00p | 2,284.00p | 1016388 |
12/10/2017 | 2,304.00p | 2,317.00p | 2,295.00p | 2,317.00p | 558750 |
11/10/2017 | 2,310.00p | 2,313.00p | 2,301.00p | 2,309.00p | 429651 |
10/10/2017 | 2,299.00p | 2,313.00p | 2,292.00p | 2,305.00p | 491098 |
09/10/2017 | 2,307.00p | 2,313.00p | 2,297.00p | 2,303.00p | 326200 |
06/10/2017 | 2,302.00p | 2,313.00p | 2,300.00p | 2,308.00p | 362522 |
05/10/2017 | 2,309.00p | 2,312.00p | 2,289.00p | 2,301.00p | 578104 |
04/10/2017 | 2,282.00p | 2,306.00p | 2,276.00p | 2,300.00p | 657714 |
03/10/2017 | 2,273.00p | 2,289.00p | 2,266.00p | 2,281.00p | 540462 |
02/10/2017 | 2,268.00p | 2,282.00p | 2,266.00p | 2,272.00p | 605301 |
29/09/2017 | 2,261.00p | 2,277.00p | 2,247.00p | 2,267.00p | 734256 |
28/09/2017 | 2,232.00p | 2,255.00p | 2,217.00p | 2,253.00p | 594568 |
27/09/2017 | 2,250.00p | 2,253.00p | 2,205.00p | 2,220.00p | 584289 |
26/09/2017 | 2,227.00p | 2,228.00p | 2,205.00p | 2,220.00p | 545662 |
25/09/2017 | 2,207.00p | 2,243.00p | 2,201.00p | 2,230.00p | 606025 |
22/09/2017 | 2,197.00p | 2,218.00p | 2,191.00p | 2,208.00p | 560264 |
21/09/2017 | 2,232.00p | 2,235.00p | 2,198.00p | 2,200.00p | 849025 |
20/09/2017 | 2,240.00p | 2,240.00p | 2,219.00p | 2,232.00p | 458821 |
19/09/2017 | 2,231.00p | 2,248.00p | 2,222.00p | 2,233.00p | 491298 |
18/09/2017 | 2,242.00p | 2,245.00p | 2,226.00p | 2,232.00p | 473465 |
15/09/2017 | 2,250.00p | 2,252.00p | 2,209.00p | 2,235.00p | 1074975 |
14/09/2017 | 2,270.00p | 2,292.00p | 2,248.00p | 2,254.00p | 927657 |
13/09/2017 | 2,287.00p | 2,287.00p | 2,268.00p | 2,271.00p | 501672 |
12/09/2017 | 2,283.00p | 2,291.00p | 2,273.00p | 2,286.00p | 674127 |
11/09/2017 | 2,287.00p | 2,293.00p | 2,276.00p | 2,279.00p | 383809 |
08/09/2017 | 2,257.00p | 2,281.00p | 2,244.00p | 2,279.00p | 651750 |
07/09/2017 | 2,263.00p | 2,268.00p | 2,251.00p | 2,257.00p | 528080 |
06/09/2017 | 2,279.00p | 2,279.00p | 2,252.00p | 2,260.00p | 718653 |
05/09/2017 | 2,287.00p | 2,297.00p | 2,276.00p | 2,283.00p | 528490 |
04/09/2017 | 2,290.00p | 2,303.00p | 2,283.00p | 2,288.00p | 382840 |
01/09/2017 | 2,317.00p | 2,322.00p | 2,303.00p | 2,305.00p | 501968 |
31/08/2017 | 2,292.00p | 2,313.00p | 2,285.00p | 2,310.00p | 681723 |
30/08/2017 | 2,305.00p | 2,305.00p | 2,281.00p | 2,291.00p | 541969 |
29/08/2017 | 2,351.00p | 2,356.00p | 2,276.00p | 2,283.00p | 733347 |
25/08/2017 | 2,340.00p | 2,341.00p | 2,332.00p | 2,332.00p | 479436 |
24/08/2017 | 2,335.00p | 2,344.00p | 2,327.00p | 2,332.00p | 552557 |
23/08/2017 | 2,343.00p | 2,350.00p | 2,329.00p | 2,329.00p | 464063 |
22/08/2017 | 2,321.00p | 2,344.00p | 2,321.00p | 2,341.00p | 296457 |
21/08/2017 | 2,301.00p | 2,312.00p | 2,292.00p | 2,312.00p | 379034 |
18/08/2017 | 2,321.00p | 2,323.00p | 2,300.00p | 2,306.00p | 416979 |
17/08/2017 | 2,333.00p | 2,334.00p | 2,320.00p | 2,332.00p | 363097 |
16/08/2017 | 2,310.00p | 2,331.00p | 2,306.00p | 2,328.00p | 450630 |
15/08/2017 | 2,299.00p | 2,312.00p | 2,288.00p | 2,304.00p | 358888 |
14/08/2017 | 2,288.00p | 2,295.00p | 2,275.00p | 2,291.00p | 396897 |
11/08/2017 | 2,284.00p | 2,284.00p | 2,269.00p | 2,279.00p | 376303 |
10/08/2017 | 2,292.00p | 2,294.00p | 2,274.00p | 2,285.00p | 489133 |
09/08/2017 | 2,271.00p | 2,292.00p | 2,261.00p | 2,292.00p | 827887 |
08/08/2017 | 2,302.00p | 2,304.00p | 2,284.00p | 2,284.00p | 511271 |
07/08/2017 | 2,315.00p | 2,316.00p | 2,296.00p | 2,299.00p | 396101 |
04/08/2017 | 2,292.00p | 2,309.00p | 2,276.00p | 2,305.00p | 518678 |
03/08/2017 | 2,294.00p | 2,303.00p | 2,274.00p | 2,290.00p | 547300 |
02/08/2017 | 2,320.00p | 2,321.00p | 2,284.00p | 2,284.00p | 376387 |
01/08/2017 | 2,295.00p | 2,316.00p | 2,288.00p | 2,308.00p | 488099 |
31/07/2017 | 2,268.00p | 2,292.00p | 2,264.00p | 2,288.00p | 762056 |
28/07/2017 | 2,282.00p | 2,293.00p | 2,261.00p | 2,272.00p | 655634 |
27/07/2017 | 2,279.00p | 2,299.00p | 2,277.00p | 2,297.00p | 478445 |
26/07/2017 | 2,266.00p | 2,288.00p | 2,265.00p | 2,280.00p | 537845 |
25/07/2017 | 2,249.00p | 2,271.00p | 2,249.00p | 2,264.00p | 604814 |
24/07/2017 | 2,268.00p | 2,271.00p | 2,234.00p | 2,247.00p | 949588 |
21/07/2017 | 2,272.00p | 2,284.00p | 2,267.00p | 2,278.00p | 668394 |
20/07/2017 | 2,266.00p | 2,274.00p | 2,251.00p | 2,272.00p | 433676 |
19/07/2017 | 2,261.00p | 2,263.00p | 2,238.00p | 2,261.00p | 371628 |
18/07/2017 | 2,263.00p | 2,263.00p | 2,239.00p | 2,248.00p | 454024 |
17/07/2017 | 2,263.00p | 2,272.00p | 2,252.00p | 2,265.00p | 451055 |
14/07/2017 | 2,263.00p | 2,265.00p | 2,243.00p | 2,262.00p | 670562 |
13/07/2017 | 2,247.00p | 2,268.00p | 2,236.00p | 2,268.00p | 768065 |
12/07/2017 | 2,225.00p | 2,251.00p | 2,224.00p | 2,250.00p | 627561 |
11/07/2017 | 2,242.00p | 2,246.00p | 2,217.00p | 2,224.00p | 499185 |
10/07/2017 | 2,261.00p | 2,267.00p | 2,240.00p | 2,244.00p | 642612 |
07/07/2017 | 2,248.00p | 2,257.00p | 2,237.00p | 2,256.00p | 393152 |
06/07/2017 | 2,268.00p | 2,268.00p | 2,230.00p | 2,247.00p | 645968 |
05/07/2017 | 2,274.00p | 2,279.00p | 2,262.00p | 2,269.00p | 362668 |
04/07/2017 | 2,281.00p | 2,285.00p | 2,271.00p | 2,271.00p | 323544 |
03/07/2017 | 2,292.00p | 2,297.00p | 2,283.00p | 2,284.00p | 634524 |
30/06/2017 | 2,311.00p | 2,321.00p | 2,286.00p | 2,288.00p | 763095 |
29/06/2017 | 2,352.00p | 2,354.00p | 2,292.00p | 2,304.00p | 848687 |
28/06/2017 | 2,310.00p | 2,435.00p | 2,309.00p | 2,343.00p | 1805738 |
27/06/2017 | 2,331.00p | 2,331.00p | 2,305.00p | 2,309.00p | 542850 |
26/06/2017 | 2,344.00p | 2,349.00p | 2,335.00p | 2,335.00p | 494325 |
23/06/2017 | 2,340.00p | 2,352.00p | 2,320.00p | 2,340.00p | 717082 |
22/06/2017 | 2,365.00p | 2,365.00p | 2,335.00p | 2,337.00p | 641436 |
21/06/2017 | 2,360.00p | 2,364.00p | 2,341.00p | 2,360.00p | 672861 |
20/06/2017 | 2,390.00p | 2,390.00p | 2,356.00p | 2,356.00p | 743293 |
19/06/2017 | 2,386.00p | 2,393.00p | 2,370.00p | 2,387.00p | 614368 |
16/06/2017 | 2,388.00p | 2,396.00p | 2,369.00p | 2,376.00p | 1946732 |
15/06/2017 | 2,393.00p | 2,400.00p | 2,360.00p | 2,384.00p | 751067 |
14/06/2017 | 2,389.00p | 2,416.00p | 2,389.00p | 2,393.00p | 753782 |
13/06/2017 | 2,393.00p | 2,403.00p | 2,385.00p | 2,390.00p | 682649 |
12/06/2017 | 2,399.00p | 2,407.00p | 2,387.00p | 2,388.00p | 462993 |
09/06/2017 | 2,379.00p | 2,422.00p | 2,369.00p | 2,408.00p | 1332434 |
08/06/2017 | 2,395.00p | 2,400.00p | 2,365.00p | 2,368.00p | 583600 |
07/06/2017 | 2,410.00p | 2,413.00p | 2,389.00p | 2,393.00p | 495697 |
06/06/2017 | 2,412.00p | 2,423.00p | 2,407.00p | 2,413.00p | 562181 |
05/06/2017 | 2,437.00p | 2,442.00p | 2,412.00p | 2,412.00p | 406329 |
02/06/2017 | 2,435.00p | 2,442.00p | 2,421.00p | 2,436.00p | 513990 |
01/06/2017 | 2,430.00p | 2,446.00p | 2,419.00p | 2,425.00p | 747045 |
31/05/2017 | 2,434.00p | 2,462.15p | 2,430.00p | 2,432.00p | 1391822 |
30/05/2017 | 2,436.00p | 2,436.00p | 2,414.00p | 2,428.00p | 561883 |
26/05/2017 | 2,447.00p | 2,449.00p | 2,437.00p | 2,437.00p | 531496 |
25/05/2017 | 2,448.00p | 2,448.00p | 2,433.00p | 2,440.00p | 338368 |
24/05/2017 | 2,449.00p | 2,472.00p | 2,431.00p | 2,461.00p | 649637 |
23/05/2017 | 2,444.00p | 2,451.94p | 2,435.00p | 2,443.00p | 592647 |
22/05/2017 | 2,400.00p | 2,456.00p | 2,383.52p | 2,446.00p | 797421 |
19/05/2017 | 2,446.00p | 2,459.00p | 2,446.00p | 2,458.00p | 746187 |
18/05/2017 | 2,460.00p | 2,460.00p | 2,439.00p | 2,442.00p | 926458 |
17/05/2017 | 2,455.00p | 2,465.00p | 2,447.00p | 2,455.00p | 566821 |
16/05/2017 | 2,441.00p | 2,468.00p | 2,438.00p | 2,465.00p | 495272 |
15/05/2017 | 2,457.00p | 2,457.00p | 2,439.00p | 2,440.00p | 586541 |
12/05/2017 | 2,438.00p | 2,453.00p | 2,426.00p | 2,453.00p | 469153 |
11/05/2017 | 2,421.00p | 2,449.00p | 2,412.00p | 2,441.00p | 629798 |
10/05/2017 | 2,435.00p | 2,435.00p | 2,405.00p | 2,423.00p | 579605 |
09/05/2017 | 2,408.00p | 2,443.00p | 2,408.00p | 2,434.00p | 680503 |
08/05/2017 | 2,404.00p | 2,408.00p | 2,393.00p | 2,407.00p | 468828 |
05/05/2017 | 2,413.00p | 2,413.00p | 2,396.30p | 2,408.00p | 394952 |
04/05/2017 | 2,403.00p | 2,409.00p | 2,393.00p | 2,408.00p | 467956 |
03/05/2017 | 2,405.00p | 2,417.89p | 2,397.00p | 2,400.00p | 581328 |
02/05/2017 | 2,408.00p | 2,418.00p | 2,395.00p | 2,410.00p | 974720 |
28/04/2017 | 2,401.00p | 2,430.00p | 2,398.00p | 2,408.00p | 1138429 |
27/04/2017 | 2,398.00p | 2,412.00p | 2,389.00p | 2,409.00p | 637895 |
26/04/2017 | 2,375.00p | 2,412.00p | 2,370.00p | 2,411.00p | 950343 |
25/04/2017 | 2,383.00p | 2,390.00p | 2,361.00p | 2,373.00p | 930262 |
24/04/2017 | 2,366.00p | 2,384.00p | 2,351.00p | 2,379.00p | 1053026 |
21/04/2017 | 2,304.00p | 2,337.00p | 2,302.00p | 2,336.00p | 1096009 |
20/04/2017 | 2,318.00p | 2,321.00p | 2,294.85p | 2,310.00p | 614210 |
19/04/2017 | 2,333.00p | 2,349.00p | 2,292.00p | 2,313.00p | 1126025 |
18/04/2017 | 2,356.00p | 2,377.88p | 2,327.00p | 2,331.00p | 1223815 |
13/04/2017 | 2,371.00p | 2,372.00p | 2,346.00p | 2,366.00p | 529715 |
12/04/2017 | 2,381.00p | 2,385.00p | 2,366.00p | 2,371.00p | 629159 |
11/04/2017 | 2,325.00p | 2,374.00p | 2,323.00p | 2,370.00p | 763776 |
10/04/2017 | 2,342.00p | 2,346.00p | 2,317.00p | 2,332.00p | 466434 |
*Close Price adjusted for both dividends and splits