Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/01/2018 | 5,032.00p | 5,036.00p | 4,980.00p | 5,000.00p | 627332 |
15/01/2018 | 5,042.00p | 5,068.00p | 5,028.00p | 5,030.00p | 319743 |
12/01/2018 | 5,060.00p | 5,084.00p | 5,026.00p | 5,040.00p | 1006229 |
11/01/2018 | 5,058.00p | 5,090.00p | 5,016.00p | 5,046.00p | 998313 |
10/01/2018 | 4,924.00p | 5,060.00p | 4,907.00p | 5,060.00p | 1255188 |
09/01/2018 | 4,925.00p | 4,952.00p | 4,873.00p | 4,920.00p | 1038404 |
08/01/2018 | 4,851.00p | 4,858.70p | 4,804.00p | 4,817.00p | 456532 |
05/01/2018 | 4,859.00p | 4,915.00p | 4,843.00p | 4,852.00p | 433445 |
04/01/2018 | 4,890.00p | 4,913.00p | 4,852.00p | 4,865.00p | 624114 |
03/01/2018 | 4,890.00p | 4,908.00p | 4,856.00p | 4,877.00p | 353023 |
02/01/2018 | 4,874.00p | 4,936.00p | 4,856.00p | 4,902.00p | 888789 |
29/12/2017 | 4,933.00p | 4,933.00p | 4,882.00p | 4,892.00p | 246800 |
28/12/2017 | 4,903.00p | 4,940.00p | 4,874.45p | 4,890.00p | 324409 |
27/12/2017 | 4,887.00p | 4,897.63p | 4,841.00p | 4,879.00p | 680275 |
22/12/2017 | 4,875.00p | 4,912.00p | 4,872.00p | 4,903.00p | 238529 |
21/12/2017 | 4,946.00p | 4,956.00p | 4,872.00p | 4,878.00p | 805292 |
20/12/2017 | 5,015.00p | 5,055.00p | 4,955.00p | 4,964.00p | 790426 |
19/12/2017 | 4,750.00p | 5,045.00p | 4,745.00p | 4,982.00p | 946879 |
18/12/2017 | 4,857.00p | 4,906.00p | 4,840.00p | 4,845.00p | 638423 |
15/12/2017 | 4,759.00p | 4,840.00p | 4,721.00p | 4,830.00p | 1557990 |
14/12/2017 | 4,772.00p | 4,889.80p | 4,756.00p | 4,777.00p | 834336 |
13/12/2017 | 4,900.00p | 4,916.00p | 4,846.00p | 4,848.00p | 821051 |
12/12/2017 | 4,902.00p | 4,927.00p | 4,876.00p | 4,899.00p | 999016 |
11/12/2017 | 4,938.00p | 4,950.00p | 4,875.00p | 4,917.00p | 687349 |
08/12/2017 | 4,851.00p | 4,952.00p | 4,844.00p | 4,928.00p | 582422 |
07/12/2017 | 4,872.00p | 4,977.00p | 4,850.00p | 4,853.00p | 556110 |
06/12/2017 | 4,931.00p | 4,992.00p | 4,861.00p | 4,868.00p | 938126 |
05/12/2017 | 4,930.00p | 4,979.50p | 4,890.00p | 4,890.00p | 785574 |
04/12/2017 | 4,807.00p | 4,973.00p | 4,807.00p | 4,931.00p | 804348 |
01/12/2017 | 4,766.00p | 4,836.00p | 4,750.00p | 4,764.00p | 1160104 |
30/11/2017 | 4,850.00p | 4,885.00p | 4,735.00p | 4,766.00p | 1133234 |
29/11/2017 | 4,909.00p | 4,958.00p | 4,858.00p | 4,859.00p | 605772 |
28/11/2017 | 4,957.00p | 5,020.00p | 4,951.00p | 5,010.00p | 351458 |
27/11/2017 | 4,958.00p | 4,993.00p | 4,952.00p | 4,963.00p | 335111 |
24/11/2017 | 4,944.00p | 4,963.00p | 4,936.00p | 4,958.00p | 350660 |
23/11/2017 | 4,963.00p | 5,000.00p | 4,933.00p | 4,962.00p | 279927 |
22/11/2017 | 5,010.00p | 5,070.00p | 4,986.00p | 5,000.00p | 586179 |
21/11/2017 | 4,965.00p | 5,060.00p | 4,949.00p | 5,010.00p | 644581 |
20/11/2017 | 4,927.00p | 4,986.00p | 4,929.00p | 4,955.00p | 462671 |
17/11/2017 | 4,940.00p | 4,982.00p | 4,927.00p | 4,937.00p | 558995 |
16/11/2017 | 4,970.00p | 4,987.00p | 4,939.00p | 4,966.00p | 477347 |
15/11/2017 | 4,970.00p | 4,974.00p | 4,927.00p | 4,945.00p | 478686 |
14/11/2017 | 4,976.00p | 5,019.50p | 4,938.00p | 4,966.00p | 1558464 |
13/11/2017 | 4,889.00p | 4,964.00p | 4,874.00p | 4,947.00p | 682882 |
10/11/2017 | 4,932.00p | 4,983.00p | 4,772.00p | 4,864.00p | 1541637 |
09/11/2017 | 4,926.00p | 4,990.00p | 4,926.00p | 4,950.00p | 890014 |
08/11/2017 | 4,951.00p | 5,045.00p | 4,897.00p | 4,919.00p | 1115043 |
07/11/2017 | 4,990.00p | 5,080.00p | 4,926.00p | 4,960.00p | 1169264 |
06/11/2017 | 4,968.00p | 5,015.00p | 4,931.00p | 4,976.00p | 595469 |
03/11/2017 | 4,946.00p | 5,005.00p | 4,946.00p | 4,975.00p | 434821 |
02/11/2017 | 4,875.00p | 4,982.00p | 4,839.00p | 4,954.00p | 1092648 |
01/11/2017 | 4,963.00p | 4,994.00p | 4,951.00p | 4,963.00p | 1161512 |
31/10/2017 | 4,934.00p | 5,010.00p | 4,934.00p | 4,961.00p | 764394 |
30/10/2017 | 5,075.00p | 5,095.00p | 4,993.00p | 4,994.00p | 637037 |
27/10/2017 | 5,030.00p | 5,100.00p | 5,005.00p | 5,085.00p | 559755 |
26/10/2017 | 4,976.00p | 5,030.00p | 4,935.00p | 5,015.00p | 410828 |
25/10/2017 | 4,990.00p | 4,993.00p | 4,939.00p | 4,953.00p | 540632 |
24/10/2017 | 4,970.00p | 5,005.00p | 4,959.00p | 4,973.00p | 422795 |
23/10/2017 | 4,947.00p | 4,972.00p | 4,922.00p | 4,970.00p | 486594 |
20/10/2017 | 4,970.00p | 5,005.00p | 4,938.00p | 4,956.00p | 579113 |
19/10/2017 | 5,040.00p | 5,055.00p | 4,936.00p | 4,945.00p | 627189 |
18/10/2017 | 5,100.00p | 5,115.00p | 5,010.00p | 5,040.00p | 532316 |
17/10/2017 | 5,050.00p | 5,090.00p | 5,015.00p | 5,080.00p | 686642 |
16/10/2017 | 5,025.00p | 5,045.00p | 4,990.00p | 5,030.00p | 705006 |
13/10/2017 | 5,005.00p | 5,015.00p | 4,960.00p | 5,000.00p | 507171 |
12/10/2017 | 5,030.00p | 5,045.00p | 4,987.00p | 5,020.00p | 541769 |
11/10/2017 | 5,055.00p | 5,055.00p | 4,999.00p | 5,040.00p | 570455 |
10/10/2017 | 4,934.00p | 5,025.00p | 4,918.00p | 5,025.00p | 637964 |
09/10/2017 | 4,925.00p | 4,946.00p | 4,904.00p | 4,938.00p | 431090 |
06/10/2017 | 4,938.00p | 4,998.00p | 4,919.00p | 4,929.00p | 779397 |
05/10/2017 | 4,865.00p | 4,938.00p | 4,851.00p | 4,916.00p | 762833 |
04/10/2017 | 4,776.00p | 4,870.00p | 4,775.00p | 4,849.00p | 683975 |
03/10/2017 | 4,789.00p | 4,812.00p | 4,763.00p | 4,795.00p | 571725 |
02/10/2017 | 4,746.00p | 4,795.00p | 4,746.00p | 4,794.00p | 686851 |
29/09/2017 | 4,739.00p | 4,792.00p | 4,731.00p | 4,743.00p | 770317 |
28/09/2017 | 4,801.00p | 4,812.00p | 4,607.00p | 4,730.00p | 1048260 |
27/09/2017 | 4,853.00p | 4,894.00p | 4,812.00p | 4,813.00p | 742720 |
26/09/2017 | 4,643.00p | 4,908.00p | 4,629.00p | 4,865.00p | 1247068 |
25/09/2017 | 4,721.00p | 4,750.00p | 4,683.00p | 4,738.00p | 524947 |
22/09/2017 | 4,746.00p | 4,774.00p | 4,731.00p | 4,751.00p | 393411 |
21/09/2017 | 4,720.00p | 4,790.00p | 4,720.00p | 4,751.00p | 601202 |
20/09/2017 | 4,764.00p | 4,786.00p | 4,684.00p | 4,734.00p | 598190 |
19/09/2017 | 4,822.00p | 4,835.00p | 4,759.00p | 4,760.00p | 941960 |
18/09/2017 | 4,799.00p | 4,846.00p | 4,759.00p | 4,838.00p | 713276 |
15/09/2017 | 4,997.00p | 4,997.00p | 4,772.00p | 4,783.00p | 1304508 |
14/09/2017 | 5,160.00p | 5,185.00p | 5,075.00p | 5,100.00p | 602202 |
13/09/2017 | 5,220.00p | 5,220.00p | 5,100.00p | 5,170.00p | 400698 |
12/09/2017 | 5,185.00p | 5,185.00p | 5,130.00p | 5,140.00p | 491539 |
11/09/2017 | 5,070.00p | 5,185.00p | 5,055.00p | 5,180.00p | 584637 |
08/09/2017 | 5,075.00p | 5,075.00p | 4,980.00p | 5,035.00p | 785691 |
07/09/2017 | 5,125.00p | 5,165.00p | 5,095.00p | 5,105.00p | 473216 |
06/09/2017 | 5,200.00p | 5,205.00p | 5,095.00p | 5,105.00p | 676849 |
05/09/2017 | 5,345.00p | 5,375.00p | 5,155.00p | 5,165.00p | 593509 |
04/09/2017 | 5,340.00p | 5,390.00p | 5,340.00p | 5,355.00p | 201712 |
01/09/2017 | 5,390.00p | 5,435.00p | 5,360.00p | 5,360.00p | 421269 |
31/08/2017 | 5,310.00p | 5,390.00p | 5,310.00p | 5,375.00p | 551244 |
30/08/2017 | 5,285.00p | 5,325.00p | 5,285.00p | 5,310.00p | 168869 |
29/08/2017 | 5,280.00p | 5,295.00p | 5,240.00p | 5,270.00p | 497224 |
25/08/2017 | 5,340.00p | 5,355.00p | 5,305.00p | 5,320.00p | 231151 |
24/08/2017 | 5,305.00p | 5,360.00p | 5,305.00p | 5,345.00p | 297382 |
23/08/2017 | 5,355.00p | 5,360.00p | 5,315.00p | 5,345.00p | 244794 |
22/08/2017 | 5,330.00p | 5,365.00p | 5,310.00p | 5,365.00p | 384830 |
21/08/2017 | 5,250.00p | 5,320.00p | 5,250.00p | 5,310.00p | 282699 |
18/08/2017 | 5,310.00p | 5,325.00p | 5,250.00p | 5,290.00p | 512897 |
17/08/2017 | 5,370.00p | 5,385.00p | 5,340.00p | 5,355.00p | 284144 |
16/08/2017 | 5,375.00p | 5,415.00p | 5,365.00p | 5,380.00p | 310495 |
15/08/2017 | 5,325.00p | 5,395.00p | 5,310.00p | 5,375.00p | 389746 |
14/08/2017 | 5,235.00p | 5,305.00p | 5,235.00p | 5,300.00p | 274760 |
11/08/2017 | 5,235.00p | 5,245.00p | 5,200.00p | 5,235.00p | 350145 |
10/08/2017 | 5,265.00p | 5,280.00p | 5,225.00p | 5,245.00p | 336953 |
09/08/2017 | 5,240.00p | 5,280.00p | 5,210.00p | 5,265.00p | 333363 |
08/08/2017 | 5,215.00p | 5,300.00p | 5,205.00p | 5,280.00p | 349704 |
07/08/2017 | 5,225.00p | 5,250.00p | 5,210.00p | 5,240.00p | 257926 |
04/08/2017 | 5,150.00p | 5,235.00p | 5,125.00p | 5,220.00p | 294446 |
03/08/2017 | 5,145.00p | 5,190.00p | 5,040.00p | 5,155.00p | 682774 |
02/08/2017 | 5,170.00p | 5,220.00p | 5,100.00p | 5,105.00p | 665277 |
01/08/2017 | 5,100.00p | 5,215.00p | 5,085.00p | 5,150.00p | 827858 |
31/07/2017 | 5,075.00p | 5,170.00p | 5,050.00p | 5,120.00p | 679527 |
28/07/2017 | 5,090.00p | 5,110.00p | 5,060.00p | 5,075.00p | 357610 |
27/07/2017 | 5,125.00p | 5,170.00p | 5,100.00p | 5,115.00p | 393615 |
26/07/2017 | 5,155.00p | 5,200.00p | 5,150.00p | 5,155.00p | 301145 |
25/07/2017 | 5,145.00p | 5,200.00p | 5,145.00p | 5,170.00p | 464814 |
24/07/2017 | 5,160.00p | 5,170.00p | 5,115.00p | 5,135.00p | 527272 |
21/07/2017 | 5,175.00p | 5,195.00p | 5,150.00p | 5,170.00p | 431600 |
20/07/2017 | 5,125.00p | 5,180.00p | 5,100.00p | 5,180.00p | 408927 |
19/07/2017 | 5,135.00p | 5,140.00p | 5,080.00p | 5,115.00p | 219270 |
18/07/2017 | 5,130.00p | 5,145.00p | 5,090.00p | 5,105.00p | 358977 |
17/07/2017 | 5,055.00p | 5,110.00p | 5,030.00p | 5,110.00p | 334988 |
14/07/2017 | 5,140.00p | 5,145.00p | 5,040.00p | 5,055.00p | 293436 |
13/07/2017 | 5,145.00p | 5,150.00p | 5,100.00p | 5,120.00p | 323969 |
12/07/2017 | 5,085.00p | 5,155.00p | 5,085.00p | 5,155.00p | 313777 |
11/07/2017 | 5,125.00p | 5,135.00p | 5,060.00p | 5,085.00p | 390739 |
10/07/2017 | 5,170.00p | 5,170.00p | 5,120.00p | 5,125.00p | 341951 |
07/07/2017 | 5,090.00p | 5,155.00p | 5,080.00p | 5,155.00p | 480123 |
06/07/2017 | 5,130.00p | 5,140.00p | 5,045.00p | 5,080.00p | 583794 |
05/07/2017 | 5,070.00p | 5,150.00p | 5,065.00p | 5,145.00p | 341676 |
04/07/2017 | 5,080.00p | 5,095.00p | 5,055.00p | 5,065.00p | 257145 |
03/07/2017 | 5,115.00p | 5,125.00p | 5,065.00p | 5,095.00p | 381322 |
30/06/2017 | 5,050.00p | 5,130.00p | 5,035.00p | 5,080.00p | 548539 |
29/06/2017 | 5,135.00p | 5,150.00p | 5,055.00p | 5,060.00p | 373128 |
28/06/2017 | 5,150.00p | 5,180.00p | 5,090.00p | 5,125.00p | 649379 |
27/06/2017 | 5,150.00p | 5,185.00p | 5,100.00p | 5,155.00p | 482681 |
26/06/2017 | 5,205.00p | 5,245.00p | 5,200.00p | 5,225.00p | 508226 |
23/06/2017 | 5,215.00p | 5,215.00p | 5,110.00p | 5,190.00p | 594460 |
22/06/2017 | 5,150.00p | 5,300.00p | 5,140.00p | 5,215.00p | 771244 |
21/06/2017 | 5,205.00p | 5,260.00p | 5,190.00p | 5,245.00p | 440005 |
20/06/2017 | 5,190.00p | 5,280.00p | 5,185.00p | 5,215.00p | 506975 |
19/06/2017 | 5,155.00p | 5,170.00p | 5,140.00p | 5,165.00p | 301084 |
16/06/2017 | 5,110.00p | 5,135.00p | 5,080.00p | 5,115.00p | 883058 |
15/06/2017 | 5,080.00p | 5,094.18p | 5,044.50p | 5,075.00p | 455932 |
14/06/2017 | 5,050.00p | 5,125.00p | 5,041.58p | 5,090.00p | 585666 |
13/06/2017 | 5,025.00p | 5,055.00p | 5,005.00p | 5,040.00p | 550032 |
12/06/2017 | 4,995.00p | 5,000.00p | 4,951.00p | 5,000.00p | 684822 |
09/06/2017 | 4,997.00p | 5,075.00p | 4,997.00p | 5,035.00p | 534204 |
08/06/2017 | 5,010.00p | 5,068.88p | 4,983.00p | 4,995.00p | 684188 |
07/06/2017 | 5,040.00p | 5,086.40p | 4,999.00p | 5,000.00p | 863082 |
06/06/2017 | 5,075.00p | 5,100.00p | 5,030.00p | 5,050.00p | 445238 |
05/06/2017 | 5,125.00p | 5,125.00p | 4,981.13p | 5,050.00p | 413909 |
02/06/2017 | 5,075.00p | 5,165.00p | 5,070.00p | 5,135.00p | 915850 |
01/06/2017 | 4,981.00p | 5,035.00p | 4,969.00p | 5,035.00p | 478017 |
31/05/2017 | 4,972.00p | 5,005.00p | 4,946.00p | 4,970.00p | 1368644 |
30/05/2017 | 4,925.00p | 4,963.00p | 4,843.00p | 4,959.00p | 551898 |
26/05/2017 | 4,891.00p | 4,945.00p | 4,862.58p | 4,935.00p | 575929 |
25/05/2017 | 4,859.00p | 4,883.00p | 4,797.95p | 4,876.00p | 477294 |
24/05/2017 | 4,787.00p | 4,865.00p | 4,772.31p | 4,845.00p | 743472 |
23/05/2017 | 4,791.00p | 4,823.00p | 4,775.00p | 4,788.00p | 538563 |
22/05/2017 | 4,745.00p | 4,795.00p | 4,735.00p | 4,790.00p | 561342 |
19/05/2017 | 4,720.00p | 4,767.00p | 4,663.21p | 4,732.00p | 669063 |
18/05/2017 | 4,672.00p | 4,724.00p | 4,644.00p | 4,723.00p | 1067048 |
17/05/2017 | 4,695.00p | 4,713.00p | 4,657.00p | 4,676.00p | 963731 |
16/05/2017 | 4,709.00p | 4,745.00p | 4,702.00p | 4,710.00p | 566163 |
15/05/2017 | 4,748.00p | 4,750.00p | 4,692.00p | 4,709.00p | 719242 |
12/05/2017 | 4,769.00p | 4,808.00p | 4,720.00p | 4,748.00p | 628291 |
11/05/2017 | 4,799.00p | 4,804.00p | 4,752.00p | 4,775.00p | 1090773 |
10/05/2017 | 4,827.00p | 4,852.00p | 4,795.00p | 4,812.00p | 562826 |
09/05/2017 | 4,821.00p | 4,856.00p | 4,820.00p | 4,829.00p | 422882 |
08/05/2017 | 4,835.00p | 4,847.00p | 4,805.00p | 4,834.00p | 703745 |
05/05/2017 | 4,841.00p | 4,867.00p | 4,815.00p | 4,823.00p | 549321 |
04/05/2017 | 4,814.00p | 4,862.00p | 4,795.43p | 4,853.00p | 675857 |
03/05/2017 | 4,800.00p | 4,812.00p | 4,780.00p | 4,805.00p | 682884 |
02/05/2017 | 4,823.00p | 4,823.00p | 4,764.00p | 4,801.00p | 761298 |
28/04/2017 | 4,674.00p | 4,775.00p | 4,651.41p | 4,766.00p | 1190455 |
27/04/2017 | 4,654.00p | 4,691.00p | 4,637.00p | 4,688.00p | 612455 |
26/04/2017 | 4,641.00p | 4,657.00p | 4,615.00p | 4,656.00p | 614756 |
25/04/2017 | 4,629.00p | 4,638.00p | 4,610.00p | 4,625.00p | 592851 |
24/04/2017 | 4,622.00p | 4,636.00p | 4,586.00p | 4,614.00p | 482920 |
21/04/2017 | 4,540.00p | 4,568.00p | 4,539.00p | 4,551.00p | 482519 |
20/04/2017 | 4,508.00p | 4,557.00p | 4,502.80p | 4,546.00p | 540599 |
19/04/2017 | 4,465.00p | 4,522.00p | 4,452.00p | 4,507.00p | 859590 |
18/04/2017 | 4,557.00p | 4,572.00p | 4,462.00p | 4,476.00p | 1210833 |
13/04/2017 | 4,527.00p | 4,558.00p | 4,494.00p | 4,558.00p | 572535 |
12/04/2017 | 4,547.00p | 4,580.00p | 4,508.00p | 4,527.00p | 2136598 |
11/04/2017 | 4,584.00p | 4,638.00p | 4,532.00p | 4,544.00p | 803618 |
10/04/2017 | 4,605.00p | 4,636.00p | 4,599.00p | 4,604.00p | 642899 |
07/04/2017 | 4,579.00p | 4,631.00p | 4,561.00p | 4,617.00p | 744592 |
06/04/2017 | 4,542.00p | 4,579.00p | 4,533.00p | 4,578.00p | 714375 |
05/04/2017 | 4,611.00p | 4,611.00p | 4,554.00p | 4,575.00p | 734092 |
04/04/2017 | 4,580.00p | 4,614.00p | 4,575.00p | 4,601.00p | 569420 |
03/04/2017 | 4,601.00p | 4,612.00p | 4,555.00p | 4,562.00p | 576433 |
31/03/2017 | 4,616.00p | 4,627.00p | 4,578.00p | 4,578.00p | 684919 |
*Close Price adjusted for both dividends and splits