Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/10/2018 | 2,705.00p | 2,745.00p | 2,705.00p | 2,720.00p | 46225 |
12/10/2018 | 2,760.00p | 2,775.00p | 2,740.00p | 2,755.00p | 24024 |
11/10/2018 | 2,700.00p | 2,760.00p | 2,669.40p | 2,740.00p | 45878 |
10/10/2018 | 2,760.00p | 2,770.00p | 2,745.00p | 2,750.00p | 64003 |
09/10/2018 | 2,760.00p | 2,777.80p | 2,745.00p | 2,760.00p | 28458 |
08/10/2018 | 2,805.00p | 2,805.00p | 2,740.00p | 2,740.00p | 36717 |
05/10/2018 | 2,815.00p | 2,815.00p | 2,784.38p | 2,810.00p | 18572 |
04/10/2018 | 2,815.00p | 2,815.00p | 2,781.00p | 2,795.00p | 22189 |
03/10/2018 | 2,805.00p | 2,825.14p | 2,780.62p | 2,800.00p | 10933 |
02/10/2018 | 2,770.00p | 2,815.00p | 2,770.00p | 2,805.00p | 23492 |
01/10/2018 | 2,800.00p | 2,820.00p | 2,770.30p | 2,820.00p | 24501 |
28/09/2018 | 2,765.00p | 2,782.80p | 2,752.00p | 2,775.00p | 16050 |
27/09/2018 | 2,780.00p | 2,780.00p | 2,750.00p | 2,750.00p | 30360 |
26/09/2018 | 2,775.00p | 2,785.00p | 2,746.50p | 2,765.00p | 15715 |
25/09/2018 | 2,790.00p | 2,790.00p | 2,762.33p | 2,770.00p | 17011 |
24/09/2018 | 2,780.00p | 2,790.00p | 2,765.00p | 2,765.00p | 9307 |
21/09/2018 | 2,800.00p | 2,800.00p | 2,770.00p | 2,790.00p | 43197 |
20/09/2018 | 2,830.00p | 2,830.00p | 2,777.40p | 2,780.00p | 53403 |
19/09/2018 | 2,845.00p | 2,845.00p | 2,785.00p | 2,810.00p | 21614 |
18/09/2018 | 2,810.00p | 2,810.00p | 2,780.00p | 2,800.00p | 19890 |
17/09/2018 | 2,810.00p | 2,826.16p | 2,805.00p | 2,825.00p | 11622 |
14/09/2018 | 2,795.00p | 2,840.00p | 2,780.00p | 2,810.00p | 19859 |
13/09/2018 | 2,825.00p | 2,830.00p | 2,800.00p | 2,820.00p | 16336 |
12/09/2018 | 2,810.00p | 2,840.00p | 2,775.00p | 2,840.00p | 21575 |
11/09/2018 | 2,790.00p | 2,805.00p | 2,770.00p | 2,800.00p | 30558 |
10/09/2018 | 2,805.00p | 2,815.00p | 2,770.00p | 2,815.00p | 29032 |
07/09/2018 | 2,810.00p | 2,845.00p | 2,770.00p | 2,845.00p | 33663 |
06/09/2018 | 2,810.00p | 2,817.75p | 2,799.49p | 2,810.00p | 53975 |
05/09/2018 | 2,810.00p | 2,815.00p | 2,785.00p | 2,815.00p | 20954 |
04/09/2018 | 2,820.00p | 2,825.00p | 2,794.29p | 2,825.00p | 17723 |
03/09/2018 | 2,775.00p | 2,830.00p | 2,768.69p | 2,825.00p | 34074 |
31/08/2018 | 2,780.00p | 2,890.00p | 2,774.00p | 2,890.00p | 22793 |
30/08/2018 | 2,770.00p | 2,817.21p | 2,770.00p | 2,810.00p | 31276 |
29/08/2018 | 2,820.00p | 2,846.29p | 2,805.00p | 2,820.00p | 19409 |
28/08/2018 | 2,805.00p | 2,850.00p | 2,805.00p | 2,825.00p | 19713 |
24/08/2018 | 2,770.00p | 2,836.00p | 2,770.00p | 2,820.00p | 9126 |
23/08/2018 | 2,810.00p | 2,840.00p | 2,798.77p | 2,815.00p | 17894 |
22/08/2018 | 2,795.00p | 2,840.00p | 2,795.00p | 2,840.00p | 11600 |
21/08/2018 | 2,805.00p | 2,845.00p | 2,785.00p | 2,845.00p | 14750 |
20/08/2018 | 2,835.00p | 2,845.00p | 2,800.00p | 2,800.00p | 12938 |
17/08/2018 | 2,840.00p | 2,840.00p | 2,810.00p | 2,810.00p | 15023 |
16/08/2018 | 2,805.00p | 2,845.00p | 2,795.00p | 2,810.00p | 21881 |
15/08/2018 | 2,840.00p | 2,840.00p | 2,790.00p | 2,810.00p | 47353 |
14/08/2018 | 2,820.00p | 2,838.14p | 2,806.75p | 2,810.00p | 13150 |
13/08/2018 | 2,815.00p | 2,839.50p | 2,802.00p | 2,820.00p | 29385 |
10/08/2018 | 2,810.00p | 2,830.00p | 2,802.60p | 2,830.00p | 18612 |
09/08/2018 | 2,850.00p | 2,850.00p | 2,785.00p | 2,785.00p | 24128 |
08/08/2018 | 2,820.00p | 2,827.80p | 2,805.00p | 2,815.00p | 42379 |
07/08/2018 | 2,810.00p | 2,822.71p | 2,806.75p | 2,810.00p | 58227 |
06/08/2018 | 2,800.00p | 2,850.00p | 2,800.00p | 2,840.00p | 15856 |
03/08/2018 | 2,805.00p | 2,840.23p | 2,795.00p | 2,830.00p | 17047 |
02/08/2018 | 2,810.00p | 2,845.00p | 2,793.75p | 2,810.00p | 22640 |
01/08/2018 | 2,840.00p | 2,845.00p | 2,801.65p | 2,820.00p | 30329 |
31/07/2018 | 2,850.00p | 2,850.00p | 2,793.90p | 2,810.00p | 51590 |
30/07/2018 | 2,830.00p | 2,852.10p | 2,830.00p | 2,850.00p | 32258 |
27/07/2018 | 2,835.00p | 2,880.00p | 2,812.50p | 2,880.00p | 17805 |
26/07/2018 | 2,815.00p | 2,835.00p | 2,785.00p | 2,835.00p | 14897 |
25/07/2018 | 2,845.00p | 2,845.00p | 2,800.00p | 2,820.00p | 29168 |
24/07/2018 | 2,825.00p | 2,840.00p | 2,799.95p | 2,840.00p | 16028 |
23/07/2018 | 2,810.00p | 2,842.50p | 2,800.00p | 2,805.00p | 11300 |
20/07/2018 | 2,815.00p | 2,855.00p | 2,795.00p | 2,850.00p | 20779 |
19/07/2018 | 2,840.00p | 2,850.00p | 2,825.00p | 2,845.00p | 24386 |
18/07/2018 | 2,840.00p | 2,841.64p | 2,810.00p | 2,840.00p | 30612 |
17/07/2018 | 2,830.00p | 2,840.00p | 2,805.00p | 2,840.00p | 12825 |
16/07/2018 | 2,825.00p | 2,840.00p | 2,780.00p | 2,825.00p | 19954 |
13/07/2018 | 2,790.00p | 2,820.00p | 2,779.90p | 2,800.00p | 16636 |
12/07/2018 | 2,765.00p | 2,799.80p | 2,760.00p | 2,785.00p | 8228 |
11/07/2018 | 2,785.00p | 2,800.00p | 2,765.40p | 2,780.00p | 34107 |
10/07/2018 | 2,775.00p | 2,799.38p | 2,764.50p | 2,775.00p | 25870 |
09/07/2018 | 2,765.00p | 2,795.00p | 2,757.97p | 2,780.00p | 19406 |
06/07/2018 | 2,765.00p | 2,770.00p | 2,710.00p | 2,770.00p | 23272 |
05/07/2018 | 2,700.00p | 2,771.60p | 2,700.00p | 2,745.00p | 22958 |
04/07/2018 | 2,710.00p | 2,745.00p | 2,710.00p | 2,745.00p | 21823 |
03/07/2018 | 2,695.00p | 2,760.00p | 2,695.00p | 2,715.00p | 53942 |
02/07/2018 | 2,770.00p | 2,790.00p | 2,705.00p | 2,705.00p | 11856 |
29/06/2018 | 2,770.00p | 2,826.72p | 2,770.00p | 2,810.00p | 26445 |
28/06/2018 | 2,785.00p | 2,828.63p | 2,765.00p | 2,805.00p | 45797 |
27/06/2018 | 2,780.00p | 2,848.25p | 2,770.00p | 2,845.00p | 30843 |
26/06/2018 | 2,775.00p | 2,808.00p | 2,770.00p | 2,780.00p | 36089 |
25/06/2018 | 2,790.00p | 2,790.00p | 2,753.60p | 2,775.00p | 21420 |
22/06/2018 | 2,775.00p | 2,804.96p | 2,765.00p | 2,800.00p | 29132 |
21/06/2018 | 2,785.00p | 2,806.07p | 2,760.00p | 2,760.00p | 34274 |
20/06/2018 | 2,780.00p | 2,810.00p | 2,780.00p | 2,800.00p | 29712 |
19/06/2018 | 2,780.00p | 2,800.00p | 2,755.00p | 2,780.00p | 37791 |
18/06/2018 | 2,800.00p | 2,831.94p | 2,800.00p | 2,800.00p | 26775 |
15/06/2018 | 2,815.00p | 2,870.00p | 2,800.00p | 2,800.00p | 91442 |
14/06/2018 | 2,750.00p | 2,815.00p | 2,739.80p | 2,795.00p | 118111 |
13/06/2018 | 2,785.00p | 2,785.00p | 2,735.00p | 2,750.00p | 31533 |
12/06/2018 | 2,750.00p | 2,750.00p | 2,725.00p | 2,750.00p | 29582 |
11/06/2018 | 2,760.00p | 2,765.00p | 2,720.00p | 2,720.00p | 16113 |
08/06/2018 | 2,770.00p | 2,770.00p | 2,730.00p | 2,745.00p | 21344 |
07/06/2018 | 2,710.00p | 2,770.00p | 2,700.00p | 2,770.00p | 11399 |
06/06/2018 | 2,740.00p | 2,740.00p | 2,691.00p | 2,740.00p | 34115 |
05/06/2018 | 2,745.00p | 2,775.00p | 2,700.00p | 2,705.00p | 42860 |
04/06/2018 | 2,720.00p | 2,780.00p | 2,705.00p | 2,780.00p | 22521 |
01/06/2018 | 2,745.00p | 2,745.00p | 2,705.00p | 2,705.00p | 14010 |
31/05/2018 | 2,725.00p | 2,725.00p | 2,705.00p | 2,720.00p | 13596 |
30/05/2018 | 2,715.00p | 2,730.00p | 2,710.00p | 2,710.00p | 33158 |
29/05/2018 | 2,705.00p | 2,740.00p | 2,655.00p | 2,705.00p | 22536 |
25/05/2018 | 2,700.00p | 2,750.00p | 2,695.00p | 2,750.00p | 25389 |
24/05/2018 | 2,700.00p | 2,700.00p | 2,667.48p | 2,680.00p | 34598 |
23/05/2018 | 2,685.00p | 2,689.10p | 2,650.00p | 2,650.00p | 30461 |
22/05/2018 | 2,700.00p | 2,719.20p | 2,685.00p | 2,685.00p | 23334 |
21/05/2018 | 2,735.00p | 2,735.00p | 2,695.00p | 2,700.00p | 21356 |
18/05/2018 | 2,775.00p | 2,775.00p | 2,685.00p | 2,710.00p | 25269 |
17/05/2018 | 2,730.00p | 2,749.00p | 2,705.00p | 2,705.00p | 34886 |
16/05/2018 | 2,735.00p | 2,774.00p | 2,725.00p | 2,740.00p | 20694 |
15/05/2018 | 2,755.00p | 2,770.00p | 2,700.00p | 2,700.00p | 18395 |
14/05/2018 | 2,740.00p | 2,769.25p | 2,740.00p | 2,740.00p | 28485 |
11/05/2018 | 2,710.00p | 2,780.00p | 2,710.00p | 2,730.00p | 33823 |
10/05/2018 | 2,780.00p | 2,780.00p | 2,748.60p | 2,780.00p | 29904 |
09/05/2018 | 2,755.00p | 2,780.00p | 2,697.00p | 2,780.00p | 25640 |
08/05/2018 | 2,740.00p | 2,775.00p | 2,682.70p | 2,775.00p | 30024 |
04/05/2018 | 2,705.00p | 2,765.00p | 2,695.00p | 2,765.00p | 19437 |
03/05/2018 | 2,770.00p | 2,775.00p | 2,700.00p | 2,700.00p | 31450 |
02/05/2018 | 2,760.00p | 2,765.00p | 2,715.50p | 2,755.00p | 22814 |
01/05/2018 | 2,725.00p | 2,752.75p | 2,725.00p | 2,730.00p | 28480 |
30/04/2018 | 2,730.00p | 2,740.00p | 2,711.50p | 2,715.00p | 24989 |
27/04/2018 | 2,755.00p | 2,755.00p | 2,700.00p | 2,730.00p | 47017 |
26/04/2018 | 2,745.00p | 2,755.00p | 2,705.50p | 2,720.00p | 17037 |
25/04/2018 | 2,685.00p | 2,760.00p | 2,685.00p | 2,735.00p | 11453 |
24/04/2018 | 2,745.00p | 2,780.00p | 2,740.00p | 2,755.00p | 27093 |
23/04/2018 | 2,685.00p | 2,750.00p | 2,673.72p | 2,750.00p | 31189 |
20/04/2018 | 2,680.00p | 2,685.00p | 2,650.35p | 2,680.00p | 13251 |
19/04/2018 | 2,680.00p | 2,698.00p | 2,650.00p | 2,650.00p | 41493 |
18/04/2018 | 2,670.00p | 2,705.60p | 2,670.00p | 2,675.00p | 35474 |
17/04/2018 | 2,690.00p | 2,724.15p | 2,680.00p | 2,680.00p | 32813 |
16/04/2018 | 2,680.00p | 2,715.85p | 2,675.00p | 2,675.00p | 32725 |
13/04/2018 | 2,665.00p | 2,714.75p | 2,665.00p | 2,695.00p | 39109 |
12/04/2018 | 2,675.00p | 2,715.00p | 2,655.00p | 2,690.00p | 20040 |
11/04/2018 | 2,710.00p | 2,715.00p | 2,660.00p | 2,690.00p | 23518 |
10/04/2018 | 2,670.00p | 2,710.00p | 2,670.00p | 2,690.00p | 35514 |
09/04/2018 | 2,670.00p | 2,695.00p | 2,643.20p | 2,670.00p | 39437 |
06/04/2018 | 2,670.00p | 2,670.00p | 2,635.00p | 2,650.00p | 36346 |
05/04/2018 | 2,645.00p | 2,670.00p | 2,600.00p | 2,670.00p | 54386 |
04/04/2018 | 2,680.00p | 2,680.00p | 2,590.00p | 2,625.00p | 39112 |
03/04/2018 | 2,655.00p | 2,680.00p | 2,626.16p | 2,650.00p | 51621 |
29/03/2018 | 2,650.00p | 2,670.00p | 2,632.20p | 2,650.00p | 50276 |
28/03/2018 | 2,650.00p | 2,660.00p | 2,620.00p | 2,650.00p | 27657 |
27/03/2018 | 2,685.00p | 2,700.00p | 2,625.00p | 2,650.00p | 59611 |
26/03/2018 | 2,660.00p | 2,677.80p | 2,640.00p | 2,645.00p | 49163 |
23/03/2018 | 2,710.00p | 2,710.00p | 2,660.00p | 2,690.00p | 20409 |
22/03/2018 | 2,700.00p | 2,740.00p | 2,690.00p | 2,690.00p | 17496 |
21/03/2018 | 2,745.00p | 2,774.11p | 2,725.00p | 2,730.00p | 27036 |
20/03/2018 | 2,710.00p | 2,760.00p | 2,695.00p | 2,730.00p | 29008 |
19/03/2018 | 2,760.00p | 2,784.00p | 2,700.00p | 2,700.00p | 18246 |
16/03/2018 | 2,750.00p | 2,795.00p | 2,734.17p | 2,785.00p | 28659 |
15/03/2018 | 2,770.00p | 2,785.00p | 2,726.50p | 2,780.00p | 13069 |
14/03/2018 | 2,760.00p | 2,785.00p | 2,746.05p | 2,775.00p | 22515 |
13/03/2018 | 2,770.00p | 2,785.00p | 2,753.90p | 2,765.00p | 19142 |
12/03/2018 | 2,785.00p | 2,785.00p | 2,747.50p | 2,785.00p | 51219 |
09/03/2018 | 2,770.00p | 2,770.00p | 2,755.00p | 2,765.00p | 25127 |
08/03/2018 | 2,725.00p | 2,770.00p | 2,710.00p | 2,770.00p | 17481 |
07/03/2018 | 2,715.00p | 2,750.00p | 2,685.00p | 2,750.00p | 32219 |
06/03/2018 | 2,720.00p | 2,730.00p | 2,704.00p | 2,720.00p | 12460 |
05/03/2018 | 2,685.00p | 2,720.00p | 2,680.10p | 2,720.00p | 34315 |
02/03/2018 | 2,650.00p | 2,729.75p | 2,650.00p | 2,685.00p | 30308 |
01/03/2018 | 2,720.00p | 2,737.00p | 2,664.95p | 2,690.00p | 59187 |
28/02/2018 | 2,725.00p | 2,765.00p | 2,715.00p | 2,715.00p | 33332 |
27/02/2018 | 2,775.00p | 2,780.00p | 2,740.00p | 2,750.00p | 19765 |
26/02/2018 | 2,725.00p | 2,775.00p | 2,725.00p | 2,770.00p | 20585 |
23/02/2018 | 2,665.00p | 2,750.00p | 2,665.00p | 2,750.00p | 13672 |
22/02/2018 | 2,680.00p | 2,725.00p | 2,660.00p | 2,690.00p | 25682 |
21/02/2018 | 2,755.00p | 2,755.00p | 2,720.00p | 2,720.00p | 15568 |
20/02/2018 | 2,755.00p | 2,763.82p | 2,740.00p | 2,740.00p | 16535 |
19/02/2018 | 2,760.00p | 2,765.00p | 2,750.00p | 2,750.00p | 16790 |
16/02/2018 | 2,745.00p | 2,780.00p | 2,720.50p | 2,755.00p | 26767 |
15/02/2018 | 2,715.00p | 2,756.00p | 2,715.00p | 2,740.00p | 48680 |
14/02/2018 | 2,750.00p | 2,760.00p | 2,715.00p | 2,740.00p | 22099 |
13/02/2018 | 2,745.00p | 2,775.00p | 2,725.00p | 2,735.00p | 22360 |
12/02/2018 | 2,735.00p | 2,775.00p | 2,735.00p | 2,750.00p | 26796 |
09/02/2018 | 2,665.00p | 2,725.12p | 2,665.00p | 2,720.00p | 40312 |
08/02/2018 | 2,685.00p | 2,747.02p | 2,672.50p | 2,720.00p | 42250 |
07/02/2018 | 2,600.00p | 2,695.00p | 2,595.00p | 2,695.00p | 49749 |
06/02/2018 | 2,575.00p | 2,642.42p | 2,488.00p | 2,600.00p | 60418 |
05/02/2018 | 2,665.00p | 2,684.35p | 2,640.00p | 2,650.00p | 46138 |
02/02/2018 | 2,765.00p | 2,787.50p | 2,675.00p | 2,675.00p | 40931 |
01/02/2018 | 2,775.00p | 2,845.00p | 2,755.00p | 2,765.00p | 23022 |
31/01/2018 | 2,785.00p | 2,830.00p | 2,775.20p | 2,800.00p | 28011 |
30/01/2018 | 2,805.00p | 2,845.00p | 2,770.00p | 2,770.00p | 18649 |
29/01/2018 | 2,850.00p | 2,850.00p | 2,825.00p | 2,825.00p | 25863 |
26/01/2018 | 2,845.00p | 2,871.23p | 2,815.25p | 2,835.00p | 15196 |
25/01/2018 | 2,820.00p | 2,842.80p | 2,805.00p | 2,825.00p | 10655 |
24/01/2018 | 2,890.00p | 2,890.00p | 2,810.00p | 2,810.00p | 18180 |
23/01/2018 | 2,855.00p | 2,885.58p | 2,820.00p | 2,825.00p | 20637 |
22/01/2018 | 2,805.00p | 2,865.00p | 2,805.00p | 2,850.00p | 52001 |
19/01/2018 | 2,865.00p | 2,865.00p | 2,790.65p | 2,805.00p | 14939 |
18/01/2018 | 2,860.00p | 2,868.00p | 2,820.00p | 2,820.00p | 22427 |
17/01/2018 | 2,830.00p | 2,869.07p | 2,805.00p | 2,845.00p | 24992 |
16/01/2018 | 2,830.00p | 2,857.00p | 2,829.40p | 2,845.00p | 25562 |
15/01/2018 | 2,865.00p | 2,865.00p | 2,814.00p | 2,820.00p | 11259 |
12/01/2018 | 2,850.00p | 2,874.20p | 2,805.40p | 2,810.00p | 45844 |
11/01/2018 | 2,860.00p | 2,860.00p | 2,835.00p | 2,850.00p | 13707 |
10/01/2018 | 2,875.00p | 2,875.00p | 2,830.00p | 2,850.00p | 18291 |
09/01/2018 | 2,840.00p | 2,871.50p | 2,835.00p | 2,845.00p | 33678 |
08/01/2018 | 2,865.00p | 2,870.00p | 2,840.00p | 2,850.00p | 22099 |
05/01/2018 | 2,825.00p | 2,858.25p | 2,820.00p | 2,845.00p | 21416 |
04/01/2018 | 2,820.00p | 2,854.85p | 2,815.00p | 2,840.00p | 44312 |
03/01/2018 | 2,820.00p | 2,855.00p | 2,806.85p | 2,840.00p | 21065 |
02/01/2018 | 2,815.00p | 2,820.00p | 2,760.00p | 2,805.00p | 15179 |
*Close Price adjusted for both dividends and splits