Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/03/2017 | 4,588.00p | 4,647.00p | 4,577.00p | 4,613.00p | 758308 |
29/03/2017 | 4,629.00p | 4,634.00p | 4,562.00p | 4,588.00p | 1020087 |
28/03/2017 | 4,515.00p | 4,629.00p | 4,502.00p | 4,568.00p | 1383195 |
27/03/2017 | 4,538.00p | 4,538.00p | 4,471.00p | 4,502.00p | 597290 |
24/03/2017 | 4,553.00p | 4,580.00p | 4,533.00p | 4,550.00p | 698466 |
23/03/2017 | 4,461.00p | 4,547.00p | 4,461.00p | 4,545.00p | 685494 |
22/03/2017 | 4,474.00p | 4,497.00p | 4,437.00p | 4,475.00p | 1039771 |
21/03/2017 | 4,540.00p | 4,542.00p | 4,475.10p | 4,500.00p | 751866 |
20/03/2017 | 4,513.00p | 4,513.00p | 4,493.60p | 4,506.00p | 607244 |
17/03/2017 | 4,486.00p | 4,517.00p | 4,453.00p | 4,509.00p | 954140 |
16/03/2017 | 4,538.00p | 4,538.00p | 4,464.00p | 4,490.00p | 864443 |
15/03/2017 | 4,533.00p | 4,543.00p | 4,515.00p | 4,524.00p | 548977 |
14/03/2017 | 4,557.00p | 4,561.00p | 4,528.00p | 4,535.00p | 477962 |
13/03/2017 | 4,552.00p | 4,570.00p | 4,531.00p | 4,541.00p | 424124 |
10/03/2017 | 4,500.00p | 4,571.00p | 4,499.00p | 4,561.00p | 841232 |
09/03/2017 | 4,466.00p | 4,499.00p | 4,432.00p | 4,488.00p | 607208 |
08/03/2017 | 4,400.00p | 4,475.00p | 4,400.00p | 4,465.00p | 463708 |
07/03/2017 | 4,422.00p | 4,464.00p | 4,388.00p | 4,416.00p | 366413 |
06/03/2017 | 4,411.00p | 4,434.00p | 4,381.00p | 4,397.00p | 434503 |
03/03/2017 | 4,455.00p | 4,480.00p | 4,405.00p | 4,411.00p | 623852 |
02/03/2017 | 4,443.00p | 4,480.00p | 4,433.00p | 4,453.00p | 618169 |
01/03/2017 | 4,410.00p | 4,456.00p | 4,399.00p | 4,454.00p | 458561 |
28/02/2017 | 4,380.00p | 4,406.00p | 4,361.00p | 4,399.00p | 708894 |
27/02/2017 | 4,379.00p | 4,387.00p | 4,340.00p | 4,359.00p | 785527 |
24/02/2017 | 4,351.00p | 4,377.90p | 4,319.00p | 4,346.00p | 596301 |
23/02/2017 | 4,286.00p | 4,462.00p | 4,241.00p | 4,358.00p | 1338272 |
22/02/2017 | 4,304.00p | 4,327.00p | 4,260.00p | 4,285.00p | 960407 |
21/02/2017 | 4,369.00p | 4,375.00p | 4,295.00p | 4,300.00p | 369131 |
20/02/2017 | 4,317.00p | 4,355.00p | 4,309.00p | 4,340.00p | 349741 |
17/02/2017 | 4,325.00p | 4,341.00p | 4,296.00p | 4,303.00p | 753345 |
16/02/2017 | 4,351.00p | 4,362.00p | 4,307.00p | 4,326.00p | 622198 |
15/02/2017 | 4,373.00p | 4,392.00p | 4,316.00p | 4,354.00p | 715231 |
14/02/2017 | 4,350.00p | 4,381.00p | 4,328.00p | 4,371.00p | 1071917 |
13/02/2017 | 4,322.00p | 4,389.00p | 4,322.00p | 4,353.00p | 567318 |
10/02/2017 | 4,330.00p | 4,356.00p | 4,265.59p | 4,336.00p | 2538697 |
09/02/2017 | 4,307.00p | 4,315.61p | 4,260.00p | 4,298.00p | 549193 |
08/02/2017 | 4,283.00p | 4,362.53p | 4,283.00p | 4,308.00p | 650636 |
07/02/2017 | 4,325.00p | 4,365.00p | 4,302.00p | 4,302.00p | 643127 |
06/02/2017 | 4,279.00p | 4,318.00p | 4,261.00p | 4,311.00p | 328053 |
03/02/2017 | 4,281.00p | 4,310.65p | 4,277.00p | 4,288.00p | 693171 |
02/02/2017 | 4,238.00p | 4,280.00p | 4,214.00p | 4,268.00p | 515222 |
01/02/2017 | 4,275.00p | 4,284.00p | 4,208.00p | 4,243.00p | 658388 |
31/01/2017 | 4,318.00p | 4,335.00p | 4,231.00p | 4,238.00p | 931200 |
30/01/2017 | 4,317.00p | 4,338.00p | 4,302.00p | 4,324.00p | 1490076 |
27/01/2017 | 4,375.00p | 4,407.91p | 4,312.00p | 4,340.00p | 623337 |
26/01/2017 | 4,248.00p | 4,411.00p | 4,195.00p | 4,340.00p | 1178914 |
25/01/2017 | 4,174.00p | 4,239.00p | 4,147.06p | 4,233.00p | 655664 |
24/01/2017 | 4,131.00p | 4,191.00p | 4,129.00p | 4,175.00p | 592960 |
23/01/2017 | 4,139.00p | 4,155.00p | 4,102.00p | 4,105.00p | 376775 |
20/01/2017 | 4,181.00p | 4,217.00p | 4,147.00p | 4,168.00p | 532830 |
19/01/2017 | 4,177.00p | 4,225.00p | 4,169.00p | 4,180.00p | 663804 |
18/01/2017 | 4,131.00p | 4,196.00p | 4,122.00p | 4,172.00p | 798020 |
17/01/2017 | 4,247.00p | 4,265.60p | 4,113.00p | 4,113.00p | 717409 |
16/01/2017 | 4,250.00p | 4,309.00p | 4,222.00p | 4,262.00p | 327037 |
13/01/2017 | 4,230.00p | 4,259.00p | 4,220.00p | 4,242.00p | 512394 |
12/01/2017 | 4,291.00p | 4,296.00p | 4,206.00p | 4,215.00p | 528961 |
11/01/2017 | 4,283.00p | 4,351.00p | 4,273.00p | 4,314.00p | 610658 |
10/01/2017 | 4,244.00p | 4,335.00p | 4,211.00p | 4,298.00p | 679103 |
09/01/2017 | 4,191.00p | 4,275.00p | 4,191.00p | 4,243.00p | 515022 |
06/01/2017 | 4,163.00p | 4,195.00p | 4,139.00p | 4,189.00p | 415897 |
05/01/2017 | 4,125.00p | 4,185.00p | 4,125.00p | 4,179.00p | 377143 |
04/01/2017 | 4,101.00p | 4,142.00p | 4,094.00p | 4,131.00p | 719069 |
03/01/2017 | 4,108.00p | 4,160.00p | 4,090.00p | 4,100.00p | 560859 |
30/12/2016 | 4,120.00p | 4,125.00p | 4,082.00p | 4,125.00p | 281731 |
29/12/2016 | 4,114.00p | 4,143.00p | 4,101.00p | 4,115.00p | 322878 |
28/12/2016 | 4,125.00p | 4,155.28p | 4,103.00p | 4,145.00p | 454670 |
23/12/2016 | 4,139.00p | 4,164.00p | 4,126.00p | 4,147.00p | 143787 |
22/12/2016 | 4,125.00p | 4,165.00p | 4,101.42p | 4,132.00p | 827373 |
21/12/2016 | 4,129.00p | 4,148.00p | 3,944.00p | 4,137.00p | 1540862 |
20/12/2016 | 4,025.00p | 4,177.00p | 3,907.00p | 4,145.00p | 1602199 |
19/12/2016 | 3,870.00p | 4,061.00p | 3,870.00p | 4,023.00p | 1139154 |
16/12/2016 | 4,169.00p | 4,175.00p | 4,063.00p | 4,068.00p | 1349675 |
15/12/2016 | 4,076.00p | 4,161.00p | 4,073.00p | 4,130.00p | 688272 |
14/12/2016 | 4,024.00p | 4,068.00p | 4,017.65p | 4,045.00p | 477086 |
13/12/2016 | 4,009.00p | 4,033.00p | 3,974.00p | 4,011.00p | 456245 |
12/12/2016 | 4,114.00p | 4,115.00p | 4,002.00p | 4,010.00p | 636618 |
09/12/2016 | 4,104.00p | 4,138.00p | 4,074.00p | 4,122.00p | 426701 |
08/12/2016 | 4,090.00p | 4,136.00p | 4,054.00p | 4,125.00p | 687255 |
07/12/2016 | 4,057.00p | 4,088.00p | 3,998.00p | 4,078.00p | 880043 |
06/12/2016 | 3,998.00p | 4,047.00p | 3,966.00p | 4,026.00p | 585881 |
05/12/2016 | 3,890.00p | 4,047.00p | 3,887.91p | 4,039.00p | 645104 |
02/12/2016 | 3,893.00p | 3,911.00p | 3,863.00p | 3,907.00p | 807367 |
01/12/2016 | 3,949.00p | 3,987.00p | 3,910.00p | 3,925.00p | 882841 |
30/11/2016 | 4,147.00p | 4,177.00p | 4,034.00p | 4,044.00p | 946447 |
29/11/2016 | 4,107.00p | 4,129.00p | 4,062.00p | 4,129.00p | 664845 |
28/11/2016 | 4,102.00p | 4,109.00p | 4,049.00p | 4,100.00p | 506192 |
25/11/2016 | 4,120.00p | 4,130.09p | 4,083.00p | 4,112.00p | 321608 |
24/11/2016 | 4,152.00p | 4,152.00p | 4,057.00p | 4,098.00p | 319608 |
23/11/2016 | 4,106.00p | 4,144.00p | 4,087.00p | 4,136.00p | 449982 |
22/11/2016 | 4,032.00p | 4,090.00p | 4,032.00p | 4,089.00p | 478155 |
21/11/2016 | 4,084.00p | 4,091.12p | 4,020.00p | 4,030.00p | 677271 |
18/11/2016 | 4,031.00p | 4,096.00p | 4,027.01p | 4,084.00p | 603826 |
17/11/2016 | 3,974.00p | 4,070.00p | 3,974.00p | 4,025.00p | 853045 |
16/11/2016 | 3,993.00p | 4,010.00p | 3,953.00p | 3,956.00p | 603697 |
15/11/2016 | 3,975.00p | 4,035.00p | 3,966.00p | 3,997.00p | 614504 |
14/11/2016 | 3,940.00p | 3,971.00p | 3,884.00p | 3,939.00p | 897388 |
11/11/2016 | 3,938.00p | 3,944.00p | 3,874.00p | 3,910.00p | 596326 |
10/11/2016 | 3,982.00p | 3,982.00p | 3,913.00p | 3,943.00p | 759667 |
09/11/2016 | 3,880.00p | 3,961.00p | 3,839.00p | 3,943.00p | 1077924 |
08/11/2016 | 3,885.00p | 3,943.00p | 3,881.00p | 3,942.00p | 737813 |
07/11/2016 | 3,902.00p | 3,906.00p | 3,854.00p | 3,901.00p | 814835 |
04/11/2016 | 3,847.00p | 3,854.00p | 3,799.00p | 3,847.00p | 585512 |
03/11/2016 | 3,880.00p | 3,907.00p | 3,851.00p | 3,874.00p | 658687 |
02/11/2016 | 3,906.00p | 3,920.00p | 3,876.00p | 3,905.00p | 574695 |
01/11/2016 | 3,944.00p | 3,967.00p | 3,924.00p | 3,935.00p | 827198 |
31/10/2016 | 3,880.00p | 3,950.00p | 3,878.00p | 3,936.00p | 899192 |
28/10/2016 | 3,746.00p | 3,881.00p | 3,733.00p | 3,877.00p | 893406 |
27/10/2016 | 3,757.00p | 3,814.00p | 3,743.26p | 3,752.00p | 653251 |
26/10/2016 | 3,774.00p | 3,801.05p | 3,735.00p | 3,770.00p | 384786 |
25/10/2016 | 3,806.00p | 3,828.00p | 3,763.00p | 3,779.00p | 536300 |
24/10/2016 | 3,790.00p | 3,807.00p | 3,755.00p | 3,805.00p | 475281 |
21/10/2016 | 3,784.00p | 3,807.00p | 3,768.00p | 3,775.00p | 440815 |
20/10/2016 | 3,762.00p | 3,779.00p | 3,749.00p | 3,773.00p | 510077 |
19/10/2016 | 3,757.00p | 3,764.00p | 3,723.00p | 3,753.00p | 423818 |
18/10/2016 | 3,740.00p | 3,782.00p | 3,740.00p | 3,764.00p | 512939 |
17/10/2016 | 3,768.00p | 3,777.00p | 3,737.00p | 3,756.00p | 536142 |
14/10/2016 | 3,773.00p | 3,801.00p | 3,761.00p | 3,769.00p | 678574 |
13/10/2016 | 3,765.00p | 3,774.00p | 3,742.00p | 3,761.00p | 767625 |
12/10/2016 | 3,817.00p | 3,824.00p | 3,749.00p | 3,760.00p | 1003192 |
11/10/2016 | 3,804.00p | 3,846.00p | 3,804.00p | 3,817.00p | 494439 |
10/10/2016 | 3,837.00p | 3,848.00p | 3,787.00p | 3,817.00p | 675227 |
07/10/2016 | 3,857.00p | 3,886.00p | 3,815.00p | 3,833.00p | 1220590 |
06/10/2016 | 3,830.00p | 3,860.00p | 3,794.00p | 3,831.00p | 600519 |
05/10/2016 | 3,851.00p | 3,868.00p | 3,784.62p | 3,785.00p | 1163909 |
04/10/2016 | 3,828.00p | 3,889.80p | 3,811.00p | 3,855.00p | 948729 |
03/10/2016 | 3,762.00p | 3,837.00p | 3,761.00p | 3,829.00p | 656476 |
30/09/2016 | 3,702.00p | 3,768.00p | 3,682.00p | 3,768.00p | 740694 |
29/09/2016 | 3,750.00p | 3,772.76p | 3,715.00p | 3,743.00p | 592686 |
28/09/2016 | 3,748.00p | 3,819.00p | 3,719.00p | 3,745.00p | 842545 |
27/09/2016 | 3,628.00p | 3,731.00p | 3,603.50p | 3,726.00p | 1091381 |
26/09/2016 | 3,602.00p | 3,678.00p | 3,517.40p | 3,555.00p | 1388125 |
23/09/2016 | 3,528.00p | 3,611.00p | 3,522.00p | 3,606.00p | 717949 |
22/09/2016 | 3,507.00p | 3,555.00p | 3,497.00p | 3,540.00p | 473394 |
21/09/2016 | 3,568.00p | 3,568.00p | 3,501.92p | 3,502.00p | 623315 |
20/09/2016 | 3,501.00p | 3,557.29p | 3,501.00p | 3,540.00p | 761326 |
19/09/2016 | 3,521.00p | 3,541.00p | 3,509.00p | 3,514.00p | 448730 |
16/09/2016 | 3,487.00p | 3,531.00p | 3,479.86p | 3,500.00p | 966371 |
15/09/2016 | 3,469.00p | 3,509.00p | 3,446.00p | 3,501.00p | 653628 |
14/09/2016 | 3,456.00p | 3,490.00p | 3,436.56p | 3,469.00p | 822454 |
13/09/2016 | 3,393.00p | 3,469.00p | 3,387.00p | 3,453.00p | 1040755 |
12/09/2016 | 3,320.00p | 3,373.00p | 3,298.00p | 3,372.00p | 786223 |
09/09/2016 | 3,374.00p | 3,389.00p | 3,349.00p | 3,349.00p | 591291 |
08/09/2016 | 3,391.00p | 3,416.00p | 3,363.00p | 3,389.00p | 843249 |
07/09/2016 | 3,440.00p | 3,442.00p | 3,390.27p | 3,395.00p | 1393910 |
06/09/2016 | 3,504.00p | 3,509.00p | 3,427.00p | 3,440.00p | 926708 |
05/09/2016 | 3,518.00p | 3,522.00p | 3,496.00p | 3,502.00p | 381915 |
02/09/2016 | 3,621.00p | 3,621.00p | 3,476.20p | 3,515.00p | 1535705 |
01/09/2016 | 3,664.00p | 3,695.00p | 3,646.00p | 3,666.00p | 407755 |
31/08/2016 | 3,652.00p | 3,667.00p | 3,630.00p | 3,654.00p | 575285 |
30/08/2016 | 3,648.00p | 3,669.00p | 3,620.00p | 3,658.00p | 496563 |
26/08/2016 | 3,616.00p | 3,656.00p | 3,606.00p | 3,637.00p | 262721 |
25/08/2016 | 3,625.00p | 3,635.00p | 3,598.00p | 3,622.00p | 343214 |
24/08/2016 | 3,669.00p | 3,696.00p | 3,656.00p | 3,664.00p | 401559 |
23/08/2016 | 3,641.00p | 3,689.00p | 3,624.00p | 3,685.00p | 324856 |
22/08/2016 | 3,619.00p | 3,647.00p | 3,602.00p | 3,633.00p | 549374 |
19/08/2016 | 3,611.00p | 3,631.00p | 3,583.00p | 3,628.00p | 443983 |
18/08/2016 | 3,660.00p | 3,676.00p | 3,601.00p | 3,617.00p | 316383 |
17/08/2016 | 3,642.00p | 3,657.00p | 3,622.00p | 3,646.00p | 473379 |
16/08/2016 | 3,627.00p | 3,653.00p | 3,623.00p | 3,623.00p | 312329 |
15/08/2016 | 3,645.00p | 3,659.00p | 3,606.00p | 3,651.00p | 916372 |
12/08/2016 | 3,632.00p | 3,648.00p | 3,617.00p | 3,629.00p | 398950 |
11/08/2016 | 3,593.00p | 3,650.00p | 3,570.00p | 3,644.00p | 611939 |
10/08/2016 | 3,570.00p | 3,576.00p | 3,512.00p | 3,574.00p | 676338 |
09/08/2016 | 3,683.00p | 3,689.00p | 3,567.00p | 3,589.00p | 872853 |
08/08/2016 | 3,684.00p | 3,713.00p | 3,664.00p | 3,676.00p | 359860 |
05/08/2016 | 3,612.00p | 3,696.00p | 3,606.00p | 3,683.00p | 446893 |
04/08/2016 | 3,542.00p | 3,623.00p | 3,505.00p | 3,609.00p | 700270 |
03/08/2016 | 3,557.00p | 3,569.00p | 3,498.00p | 3,539.00p | 589457 |
02/08/2016 | 3,641.00p | 3,684.00p | 3,538.00p | 3,555.00p | 1120161 |
01/08/2016 | 3,654.00p | 3,677.00p | 3,630.00p | 3,640.00p | 491760 |
29/07/2016 | 3,628.00p | 3,676.00p | 3,618.00p | 3,642.00p | 726567 |
28/07/2016 | 3,609.00p | 3,625.42p | 3,576.00p | 3,623.00p | 680030 |
27/07/2016 | 3,608.00p | 3,646.00p | 3,589.00p | 3,594.00p | 358186 |
26/07/2016 | 3,611.00p | 3,629.00p | 3,581.00p | 3,607.00p | 410455 |
25/07/2016 | 3,573.00p | 3,606.00p | 3,558.00p | 3,580.00p | 472201 |
22/07/2016 | 3,527.00p | 3,568.00p | 3,507.37p | 3,563.00p | 283660 |
21/07/2016 | 3,563.00p | 3,575.00p | 3,532.00p | 3,539.00p | 543167 |
20/07/2016 | 3,530.00p | 3,586.00p | 3,522.96p | 3,560.00p | 851817 |
19/07/2016 | 3,491.00p | 3,555.00p | 3,474.00p | 3,519.00p | 488818 |
18/07/2016 | 3,469.00p | 3,504.00p | 3,458.00p | 3,493.00p | 1657646 |
15/07/2016 | 3,534.00p | 3,536.00p | 3,424.00p | 3,473.00p | 739663 |
14/07/2016 | 3,600.00p | 3,613.00p | 3,553.00p | 3,554.00p | 624703 |
13/07/2016 | 3,565.00p | 3,601.00p | 3,541.00p | 3,583.00p | 695899 |
12/07/2016 | 3,539.00p | 3,585.00p | 3,526.00p | 3,562.00p | 620583 |
11/07/2016 | 3,496.00p | 3,545.00p | 3,471.00p | 3,528.00p | 432371 |
08/07/2016 | 3,396.00p | 3,486.00p | 3,396.00p | 3,472.00p | 560563 |
07/07/2016 | 3,410.00p | 3,449.00p | 3,385.00p | 3,415.00p | 522032 |
06/07/2016 | 3,384.00p | 3,442.00p | 3,365.00p | 3,391.00p | 686139 |
05/07/2016 | 3,376.00p | 3,417.00p | 3,370.00p | 3,387.00p | 939411 |
04/07/2016 | 3,446.00p | 3,450.00p | 3,376.00p | 3,376.00p | 302951 |
01/07/2016 | 3,330.00p | 3,434.00p | 3,330.00p | 3,425.00p | 975397 |
30/06/2016 | 3,300.00p | 3,323.00p | 3,254.00p | 3,310.00p | 924086 |
29/06/2016 | 3,290.00p | 3,320.00p | 3,217.00p | 3,320.00p | 913992 |
28/06/2016 | 3,291.00p | 3,425.00p | 3,229.00p | 3,259.00p | 1397652 |
27/06/2016 | 3,409.00p | 3,423.00p | 3,075.00p | 3,264.00p | 2285556 |
24/06/2016 | 3,488.00p | 3,509.00p | 3,307.00p | 3,465.00p | 2158856 |
23/06/2016 | 3,479.00p | 3,546.00p | 3,458.00p | 3,490.00p | 805325 |
22/06/2016 | 3,461.00p | 3,481.00p | 3,434.00p | 3,458.00p | 442600 |
21/06/2016 | 3,431.00p | 3,467.00p | 3,400.00p | 3,461.00p | 1187965 |
20/06/2016 | 3,450.00p | 3,495.00p | 3,416.00p | 3,427.00p | 1140183 |
*Close Price adjusted for both dividends and splits