Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/01/2018 | 3,085.00p | 3,160.00p | 3,084.50p | 3,130.00p | 18629 |
15/01/2018 | 3,050.00p | 3,090.00p | 3,035.00p | 3,085.00p | 18588 |
12/01/2018 | 3,005.00p | 3,050.00p | 3,005.00p | 3,050.00p | 20396 |
11/01/2018 | 2,995.00p | 3,015.00p | 2,950.00p | 3,015.00p | 14751 |
10/01/2018 | 3,005.00p | 3,010.00p | 2,995.00p | 2,995.00p | 12656 |
09/01/2018 | 2,985.00p | 3,010.00p | 2,980.00p | 3,005.00p | 32516 |
08/01/2018 | 2,985.00p | 2,995.00p | 2,980.50p | 2,995.00p | 15964 |
05/01/2018 | 2,970.00p | 2,990.00p | 2,930.00p | 2,985.00p | 50224 |
04/01/2018 | 2,895.00p | 3,010.00p | 2,880.00p | 2,970.00p | 43810 |
03/01/2018 | 2,845.00p | 2,895.00p | 2,783.00p | 2,895.00p | 24753 |
02/01/2018 | 2,780.00p | 2,875.00p | 2,760.00p | 2,875.00p | 11302 |
29/12/2017 | 2,813.00p | 2,863.00p | 2,803.00p | 2,861.00p | 10780 |
28/12/2017 | 2,772.00p | 2,830.00p | 2,753.00p | 2,816.00p | 9081 |
27/12/2017 | 2,804.00p | 2,853.00p | 2,786.00p | 2,790.00p | 5796 |
22/12/2017 | 2,832.00p | 2,853.00p | 2,832.00p | 2,841.00p | 1249 |
21/12/2017 | 2,832.00p | 2,853.00p | 2,826.72p | 2,853.00p | 4612 |
20/12/2017 | 2,853.00p | 2,853.00p | 2,827.80p | 2,838.00p | 2482 |
19/12/2017 | 2,844.00p | 2,852.00p | 2,808.00p | 2,814.00p | 11915 |
18/12/2017 | 2,853.00p | 2,853.00p | 2,815.00p | 2,815.00p | 16542 |
15/12/2017 | 2,850.00p | 2,863.00p | 2,834.00p | 2,850.00p | 18496 |
14/12/2017 | 2,812.00p | 2,847.00p | 2,800.00p | 2,825.00p | 13630 |
13/12/2017 | 2,815.00p | 2,855.00p | 2,760.00p | 2,855.00p | 32116 |
12/12/2017 | 2,841.00p | 2,871.00p | 2,802.00p | 2,810.00p | 13414 |
11/12/2017 | 2,815.00p | 2,838.00p | 2,738.00p | 2,822.00p | 5834 |
08/12/2017 | 2,705.00p | 2,791.00p | 2,705.00p | 2,736.00p | 19448 |
07/12/2017 | 2,782.00p | 2,821.00p | 2,687.92p | 2,705.00p | 23609 |
06/12/2017 | 2,762.00p | 2,806.00p | 2,726.00p | 2,730.00p | 11127 |
05/12/2017 | 2,880.00p | 2,880.00p | 2,767.00p | 2,788.00p | 23896 |
04/12/2017 | 2,851.00p | 2,852.00p | 2,773.00p | 2,814.00p | 6388 |
01/12/2017 | 2,899.00p | 2,909.00p | 2,806.00p | 2,806.00p | 26657 |
30/11/2017 | 2,864.00p | 2,899.00p | 2,747.00p | 2,873.00p | 7563 |
29/11/2017 | 2,853.00p | 2,920.00p | 2,728.58p | 2,814.00p | 20853 |
28/11/2017 | 2,919.00p | 2,925.00p | 2,861.00p | 2,914.00p | 7280 |
27/11/2017 | 2,900.00p | 2,902.00p | 2,841.00p | 2,864.00p | 10346 |
24/11/2017 | 2,918.00p | 2,924.00p | 2,820.52p | 2,870.00p | 7445 |
23/11/2017 | 2,800.00p | 2,918.00p | 2,800.00p | 2,917.00p | 6761 |
22/11/2017 | 2,904.00p | 2,904.00p | 2,838.76p | 2,865.00p | 11603 |
21/11/2017 | 2,905.00p | 2,924.00p | 2,887.00p | 2,890.00p | 6817 |
20/11/2017 | 2,905.00p | 2,925.00p | 2,883.78p | 2,906.00p | 6978 |
17/11/2017 | 2,950.00p | 2,950.00p | 2,904.00p | 2,908.00p | 3919 |
16/11/2017 | 2,969.00p | 2,970.00p | 2,925.00p | 2,929.00p | 11556 |
15/11/2017 | 2,960.00p | 2,971.66p | 2,946.00p | 2,968.00p | 10849 |
14/11/2017 | 2,969.00p | 2,992.00p | 2,950.00p | 2,968.00p | 33029 |
13/11/2017 | 3,012.00p | 3,014.96p | 2,931.00p | 2,960.00p | 7969 |
10/11/2017 | 2,973.00p | 3,009.00p | 2,961.00p | 2,990.00p | 6353 |
09/11/2017 | 2,986.00p | 2,995.00p | 2,894.00p | 2,995.00p | 17887 |
08/11/2017 | 2,952.00p | 2,995.00p | 2,952.00p | 2,986.00p | 9881 |
07/11/2017 | 2,942.00p | 2,993.44p | 2,889.48p | 2,970.00p | 26623 |
06/11/2017 | 2,944.00p | 2,947.00p | 2,935.00p | 2,939.00p | 10198 |
03/11/2017 | 2,904.00p | 2,935.00p | 2,860.00p | 2,930.00p | 18635 |
02/11/2017 | 2,912.00p | 2,935.00p | 2,905.00p | 2,916.00p | 16164 |
01/11/2017 | 2,902.00p | 2,959.00p | 2,902.00p | 2,905.00p | 11606 |
31/10/2017 | 2,939.00p | 2,945.00p | 2,907.00p | 2,931.00p | 6864 |
30/10/2017 | 2,945.00p | 2,945.00p | 2,920.00p | 2,940.00p | 10257 |
27/10/2017 | 2,941.00p | 2,945.00p | 2,909.00p | 2,945.00p | 10882 |
26/10/2017 | 2,907.00p | 2,941.00p | 2,907.00p | 2,920.00p | 11864 |
25/10/2017 | 2,901.00p | 2,952.00p | 2,901.00p | 2,924.00p | 19929 |
24/10/2017 | 2,928.00p | 2,954.00p | 2,921.00p | 2,930.00p | 7664 |
23/10/2017 | 2,923.00p | 2,970.00p | 2,895.00p | 2,950.00p | 15787 |
20/10/2017 | 2,996.00p | 3,007.00p | 2,953.00p | 2,955.00p | 24293 |
19/10/2017 | 3,005.00p | 3,011.00p | 2,984.48p | 3,000.00p | 31766 |
18/10/2017 | 3,000.00p | 3,031.00p | 2,997.00p | 3,010.00p | 19768 |
17/10/2017 | 2,970.00p | 3,000.00p | 2,970.00p | 3,000.00p | 8330 |
16/10/2017 | 2,945.00p | 2,993.00p | 2,929.00p | 2,980.00p | 20357 |
13/10/2017 | 2,904.00p | 2,967.00p | 2,888.00p | 2,944.00p | 13345 |
12/10/2017 | 2,900.00p | 2,928.00p | 2,844.00p | 2,900.00p | 8416 |
11/10/2017 | 2,867.00p | 2,953.00p | 2,867.00p | 2,925.00p | 6300 |
10/10/2017 | 2,912.00p | 2,946.00p | 2,880.00p | 2,936.00p | 9965 |
09/10/2017 | 2,905.00p | 2,962.00p | 2,905.00p | 2,954.00p | 11044 |
06/10/2017 | 2,903.00p | 2,983.00p | 2,903.00p | 2,925.00p | 17247 |
05/10/2017 | 2,927.00p | 2,966.00p | 2,870.00p | 2,905.00p | 9831 |
04/10/2017 | 2,928.00p | 2,933.00p | 2,886.00p | 2,919.00p | 14823 |
03/10/2017 | 2,886.00p | 2,928.00p | 2,850.00p | 2,892.00p | 15241 |
02/10/2017 | 2,870.00p | 2,938.00p | 2,870.00p | 2,926.00p | 15997 |
29/09/2017 | 2,848.00p | 2,882.00p | 2,833.00p | 2,861.00p | 8716 |
28/09/2017 | 2,763.00p | 2,851.00p | 2,763.00p | 2,845.00p | 7742 |
27/09/2017 | 2,821.00p | 2,868.00p | 2,812.00p | 2,846.00p | 20702 |
26/09/2017 | 2,871.00p | 2,883.00p | 2,809.00p | 2,871.00p | 13877 |
25/09/2017 | 2,752.00p | 2,883.00p | 2,752.00p | 2,845.00p | 7781 |
22/09/2017 | 2,882.00p | 2,882.00p | 2,779.00p | 2,815.00p | 7527 |
21/09/2017 | 2,859.00p | 2,894.00p | 2,815.00p | 2,815.00p | 27456 |
20/09/2017 | 2,897.00p | 2,943.00p | 2,828.00p | 2,897.00p | 10071 |
19/09/2017 | 2,776.00p | 2,897.00p | 2,766.00p | 2,830.00p | 29915 |
18/09/2017 | 2,746.00p | 2,777.00p | 2,746.00p | 2,777.00p | 12723 |
15/09/2017 | 2,752.00p | 2,792.00p | 2,731.00p | 2,747.00p | 20129 |
14/09/2017 | 2,735.00p | 2,820.00p | 2,735.00p | 2,774.00p | 28672 |
13/09/2017 | 2,702.00p | 2,784.00p | 2,702.00p | 2,784.00p | 15653 |
12/09/2017 | 2,802.00p | 2,828.00p | 2,665.00p | 2,732.00p | 27769 |
11/09/2017 | 2,866.00p | 2,887.00p | 2,831.00p | 2,844.00p | 12244 |
08/09/2017 | 2,945.00p | 2,945.00p | 2,843.00p | 2,850.00p | 11381 |
07/09/2017 | 2,762.00p | 2,949.00p | 2,762.00p | 2,943.00p | 17921 |
06/09/2017 | 2,782.00p | 2,829.00p | 2,782.00p | 2,828.00p | 20297 |
05/09/2017 | 2,793.00p | 2,813.00p | 2,792.00p | 2,811.00p | 7436 |
04/09/2017 | 2,805.00p | 2,813.00p | 2,775.00p | 2,800.00p | 7079 |
01/09/2017 | 2,813.00p | 2,813.00p | 2,749.00p | 2,810.00p | 8422 |
31/08/2017 | 2,805.00p | 2,810.00p | 2,791.00p | 2,803.00p | 11129 |
30/08/2017 | 2,744.00p | 2,781.00p | 2,739.00p | 2,772.00p | 4209 |
29/08/2017 | 2,718.00p | 2,770.00p | 2,713.00p | 2,755.00p | 7642 |
25/08/2017 | 2,808.00p | 2,808.00p | 2,764.00p | 2,798.00p | 9956 |
24/08/2017 | 2,797.00p | 2,808.00p | 2,777.00p | 2,806.00p | 5468 |
23/08/2017 | 2,804.00p | 2,805.00p | 2,755.00p | 2,784.00p | 5714 |
22/08/2017 | 2,810.00p | 2,813.00p | 2,763.00p | 2,772.00p | 7558 |
21/08/2017 | 2,799.00p | 2,813.00p | 2,765.00p | 2,810.00p | 21498 |
18/08/2017 | 2,711.00p | 2,815.00p | 2,696.00p | 2,797.00p | 42193 |
17/08/2017 | 2,680.00p | 2,711.00p | 2,680.00p | 2,700.00p | 13706 |
16/08/2017 | 2,689.00p | 2,709.00p | 2,673.00p | 2,685.00p | 32684 |
15/08/2017 | 2,697.00p | 2,709.00p | 2,674.00p | 2,685.00p | 25925 |
14/08/2017 | 2,620.00p | 2,704.00p | 2,601.00p | 2,695.00p | 42461 |
11/08/2017 | 2,576.00p | 2,647.00p | 2,541.00p | 2,643.00p | 9234 |
10/08/2017 | 2,536.00p | 2,630.00p | 2,528.00p | 2,585.00p | 7570 |
09/08/2017 | 2,636.00p | 2,641.00p | 2,505.00p | 2,599.00p | 15948 |
08/08/2017 | 2,663.00p | 2,669.00p | 2,657.00p | 2,657.00p | 4075 |
07/08/2017 | 2,643.00p | 2,664.00p | 2,634.00p | 2,664.00p | 5969 |
04/08/2017 | 2,630.00p | 2,674.00p | 2,630.00p | 2,668.00p | 2330 |
03/08/2017 | 2,651.00p | 2,678.00p | 2,651.00p | 2,674.00p | 5079 |
02/08/2017 | 2,678.00p | 2,679.00p | 2,663.00p | 2,677.00p | 4685 |
01/08/2017 | 2,651.00p | 2,679.00p | 2,651.00p | 2,679.00p | 4504 |
31/07/2017 | 2,679.00p | 2,679.00p | 2,651.00p | 2,672.00p | 7649 |
28/07/2017 | 2,679.00p | 2,679.00p | 2,587.00p | 2,655.00p | 7626 |
27/07/2017 | 2,634.00p | 2,673.00p | 2,634.00p | 2,667.00p | 2461 |
26/07/2017 | 2,669.00p | 2,674.00p | 2,635.00p | 2,635.00p | 8788 |
25/07/2017 | 2,663.00p | 2,667.00p | 2,620.00p | 2,624.00p | 7382 |
24/07/2017 | 2,615.00p | 2,664.00p | 2,615.00p | 2,664.00p | 15303 |
21/07/2017 | 2,674.00p | 2,679.00p | 2,661.00p | 2,679.00p | 9592 |
20/07/2017 | 2,673.00p | 2,673.00p | 2,625.00p | 2,672.00p | 6688 |
19/07/2017 | 2,653.00p | 2,664.00p | 2,619.00p | 2,664.00p | 22959 |
18/07/2017 | 2,640.00p | 2,653.00p | 2,576.00p | 2,610.00p | 6486 |
17/07/2017 | 2,622.00p | 2,641.00p | 2,578.00p | 2,641.00p | 6777 |
14/07/2017 | 2,523.00p | 2,647.00p | 2,523.00p | 2,610.00p | 9274 |
13/07/2017 | 2,549.00p | 2,583.00p | 2,520.00p | 2,580.00p | 7479 |
12/07/2017 | 2,549.00p | 2,550.00p | 2,527.00p | 2,550.00p | 12629 |
11/07/2017 | 2,510.00p | 2,595.00p | 2,510.00p | 2,550.00p | 14952 |
10/07/2017 | 2,493.00p | 2,579.00p | 2,493.00p | 2,572.00p | 5016 |
07/07/2017 | 2,534.00p | 2,600.00p | 2,534.00p | 2,579.00p | 6885 |
06/07/2017 | 2,572.00p | 2,601.00p | 2,562.00p | 2,593.00p | 33033 |
05/07/2017 | 2,534.00p | 2,561.00p | 2,534.00p | 2,561.00p | 12727 |
04/07/2017 | 2,537.00p | 2,545.00p | 2,520.00p | 2,528.00p | 3756 |
03/07/2017 | 2,544.00p | 2,557.00p | 2,505.00p | 2,510.00p | 14827 |
30/06/2017 | 2,540.00p | 2,593.00p | 2,496.00p | 2,526.00p | 15343 |
29/06/2017 | 2,465.00p | 2,540.00p | 2,454.00p | 2,500.00p | 22620 |
28/06/2017 | 2,548.00p | 2,554.00p | 2,508.00p | 2,518.00p | 8490 |
27/06/2017 | 2,489.00p | 2,571.00p | 2,482.00p | 2,542.00p | 7778 |
26/06/2017 | 2,529.00p | 2,552.00p | 2,529.00p | 2,540.00p | 8497 |
23/06/2017 | 2,581.00p | 2,581.00p | 2,522.00p | 2,536.00p | 7214 |
22/06/2017 | 2,561.00p | 2,595.00p | 2,532.00p | 2,532.00p | 9000 |
21/06/2017 | 2,601.00p | 2,615.00p | 2,522.00p | 2,615.00p | 18302 |
20/06/2017 | 2,590.00p | 2,613.00p | 2,546.00p | 2,547.00p | 15962 |
19/06/2017 | 2,609.00p | 2,613.00p | 2,566.00p | 2,583.00p | 10467 |
16/06/2017 | 2,628.00p | 2,679.00p | 2,615.00p | 2,679.00p | 53494 |
15/06/2017 | 2,630.00p | 2,630.00p | 2,570.00p | 2,619.00p | 31030 |
14/06/2017 | 2,522.00p | 2,615.00p | 2,475.00p | 2,612.00p | 666669 |
13/06/2017 | 2,582.00p | 2,608.00p | 2,548.00p | 2,566.00p | 23816 |
12/06/2017 | 2,643.00p | 2,660.00p | 2,564.00p | 2,586.00p | 10513 |
09/06/2017 | 2,697.00p | 2,704.20p | 2,641.00p | 2,665.00p | 16399 |
08/06/2017 | 2,699.00p | 2,740.00p | 2,664.00p | 2,695.00p | 19869 |
07/06/2017 | 2,654.00p | 2,720.00p | 2,631.00p | 2,680.00p | 25527 |
06/06/2017 | 2,555.00p | 2,673.00p | 2,530.00p | 2,636.00p | 34280 |
05/06/2017 | 2,580.00p | 2,591.88p | 2,490.00p | 2,501.00p | 37110 |
02/06/2017 | 2,616.00p | 2,634.00p | 2,566.00p | 2,576.00p | 58645 |
01/06/2017 | 2,674.00p | 2,700.00p | 2,571.71p | 2,600.00p | 18628 |
31/05/2017 | 2,712.00p | 2,712.00p | 2,622.00p | 2,680.00p | 16281 |
30/05/2017 | 2,756.00p | 2,756.00p | 2,644.00p | 2,644.00p | 19083 |
26/05/2017 | 2,721.00p | 2,730.00p | 2,649.00p | 2,691.00p | 14606 |
25/05/2017 | 2,673.00p | 2,749.00p | 2,656.00p | 2,709.00p | 17517 |
24/05/2017 | 2,802.00p | 2,817.00p | 2,700.00p | 2,720.00p | 29665 |
23/05/2017 | 2,739.00p | 2,802.00p | 2,713.87p | 2,736.00p | 52732 |
22/05/2017 | 2,827.00p | 2,827.00p | 2,738.00p | 2,766.00p | 17663 |
19/05/2017 | 2,731.00p | 2,798.00p | 2,728.00p | 2,779.00p | 15800 |
18/05/2017 | 2,836.00p | 2,878.00p | 2,750.00p | 2,757.00p | 19370 |
17/05/2017 | 2,924.00p | 2,924.00p | 2,846.00p | 2,867.00p | 14650 |
16/05/2017 | 2,927.00p | 2,929.00p | 2,874.00p | 2,880.00p | 21055 |
15/05/2017 | 2,845.00p | 2,923.00p | 2,845.00p | 2,871.00p | 14269 |
12/05/2017 | 2,929.00p | 2,929.00p | 2,908.00p | 2,916.00p | 11756 |
11/05/2017 | 2,902.00p | 2,929.00p | 2,875.40p | 2,919.00p | 11136 |
10/05/2017 | 2,919.00p | 2,919.00p | 2,897.00p | 2,910.00p | 6643 |
09/05/2017 | 2,920.00p | 2,920.00p | 2,905.00p | 2,905.00p | 11162 |
08/05/2017 | 2,920.00p | 2,920.00p | 2,888.00p | 2,906.00p | 23946 |
05/05/2017 | 2,920.00p | 2,920.00p | 2,873.10p | 2,918.00p | 7197 |
04/05/2017 | 2,916.00p | 2,950.00p | 2,900.00p | 2,925.00p | 25409 |
03/05/2017 | 2,920.00p | 2,941.00p | 2,884.90p | 2,911.00p | 156981 |
02/05/2017 | 2,795.00p | 2,944.00p | 2,795.00p | 2,915.00p | 19085 |
28/04/2017 | 2,945.00p | 2,950.00p | 2,855.00p | 2,864.00p | 13972 |
27/04/2017 | 2,915.00p | 2,928.00p | 2,900.36p | 2,921.00p | 9633 |
26/04/2017 | 2,883.00p | 2,923.86p | 2,870.00p | 2,901.00p | 28272 |
25/04/2017 | 2,915.00p | 2,915.00p | 2,854.00p | 2,912.00p | 13492 |
24/04/2017 | 2,747.00p | 2,854.00p | 2,747.00p | 2,854.00p | 10993 |
21/04/2017 | 2,800.00p | 2,833.00p | 2,788.00p | 2,815.00p | 21449 |
20/04/2017 | 2,851.00p | 2,851.00p | 2,772.00p | 2,808.00p | 10244 |
19/04/2017 | 2,732.00p | 2,830.00p | 2,732.00p | 2,798.00p | 17380 |
18/04/2017 | 2,733.00p | 2,801.00p | 2,725.62p | 2,795.00p | 24452 |
13/04/2017 | 2,802.00p | 2,827.00p | 2,787.00p | 2,801.00p | 18076 |
12/04/2017 | 2,745.00p | 2,778.00p | 2,720.00p | 2,778.00p | 13215 |
11/04/2017 | 2,775.00p | 2,787.00p | 2,720.00p | 2,721.00p | 12300 |
10/04/2017 | 2,837.00p | 2,857.00p | 2,761.00p | 2,764.00p | 10192 |
07/04/2017 | 2,800.00p | 2,800.00p | 2,760.80p | 2,770.00p | 27460 |
06/04/2017 | 2,780.00p | 2,800.00p | 2,750.00p | 2,786.00p | 26350 |
05/04/2017 | 2,703.00p | 2,756.17p | 2,680.00p | 2,737.00p | 19626 |
04/04/2017 | 2,677.00p | 2,691.00p | 2,618.00p | 2,680.00p | 26288 |
03/04/2017 | 2,644.00p | 2,644.00p | 2,583.00p | 2,615.00p | 59637 |
31/03/2017 | 2,700.00p | 2,715.50p | 2,588.00p | 2,600.00p | 42675 |
*Close Price adjusted for both dividends and splits