Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/04/2017 | 2,815.00p | 2,815.00p | 2,775.00p | 2,785.00p | 1110451 |
04/04/2017 | 2,780.00p | 2,805.00p | 2,775.00p | 2,802.00p | 1221375 |
03/04/2017 | 2,817.00p | 2,851.00p | 2,771.00p | 2,779.00p | 1362807 |
31/03/2017 | 2,800.00p | 2,842.54p | 2,777.00p | 2,810.00p | 2639734 |
30/03/2017 | 2,811.00p | 2,844.27p | 2,799.00p | 2,824.00p | 1002046 |
29/03/2017 | 2,818.00p | 2,829.00p | 2,783.00p | 2,804.00p | 1059082 |
28/03/2017 | 2,796.00p | 2,812.00p | 2,758.00p | 2,801.00p | 1175972 |
27/03/2017 | 2,780.00p | 2,780.00p | 2,740.00p | 2,763.00p | 1372982 |
24/03/2017 | 2,825.00p | 2,849.00p | 2,795.00p | 2,821.00p | 4367348 |
23/03/2017 | 2,801.00p | 2,859.06p | 2,794.00p | 2,829.00p | 1753338 |
22/03/2017 | 2,796.00p | 2,896.40p | 2,772.00p | 2,794.00p | 2937714 |
21/03/2017 | 2,853.00p | 2,872.54p | 2,808.00p | 2,820.00p | 1508010 |
20/03/2017 | 2,828.00p | 2,867.00p | 2,814.02p | 2,850.00p | 834625 |
17/03/2017 | 2,848.00p | 2,856.00p | 2,819.00p | 2,827.00p | 1324170 |
16/03/2017 | 2,878.00p | 2,879.03p | 2,824.08p | 2,850.00p | 1572128 |
15/03/2017 | 2,835.00p | 2,881.66p | 2,835.00p | 2,853.00p | 1476079 |
14/03/2017 | 2,878.00p | 2,880.00p | 2,829.00p | 2,840.00p | 1666827 |
13/03/2017 | 2,880.00p | 2,893.00p | 2,856.00p | 2,861.00p | 1490334 |
10/03/2017 | 2,877.00p | 2,917.00p | 2,861.52p | 2,884.00p | 1634980 |
09/03/2017 | 2,859.00p | 2,911.24p | 2,832.67p | 2,870.00p | 1748168 |
08/03/2017 | 2,878.00p | 2,923.00p | 2,871.00p | 2,898.00p | 1341247 |
07/03/2017 | 2,889.00p | 2,907.00p | 2,866.23p | 2,888.00p | 1093655 |
06/03/2017 | 2,886.00p | 2,891.00p | 2,855.58p | 2,875.00p | 1345401 |
03/03/2017 | 2,842.00p | 2,893.17p | 2,824.00p | 2,885.00p | 1417458 |
02/03/2017 | 2,834.00p | 2,879.00p | 2,823.00p | 2,840.00p | 2384675 |
01/03/2017 | 2,774.00p | 2,885.00p | 2,752.65p | 2,854.00p | 2631178 |
28/02/2017 | 2,770.00p | 2,773.00p | 2,713.60p | 2,720.00p | 3034082 |
27/02/2017 | 2,688.00p | 2,763.00p | 2,663.30p | 2,744.00p | 2380845 |
24/02/2017 | 2,696.00p | 2,780.22p | 2,611.00p | 2,667.00p | 3430013 |
23/02/2017 | 2,786.00p | 2,796.00p | 2,688.00p | 2,695.00p | 2232555 |
22/02/2017 | 2,810.00p | 2,823.00p | 2,771.00p | 2,786.00p | 1474733 |
21/02/2017 | 2,787.00p | 2,845.94p | 2,772.00p | 2,814.00p | 1888770 |
20/02/2017 | 2,769.00p | 2,790.00p | 2,756.00p | 2,784.00p | 911846 |
17/02/2017 | 2,769.00p | 2,788.00p | 2,751.00p | 2,753.00p | 2018463 |
16/02/2017 | 2,777.00p | 2,796.00p | 2,738.00p | 2,764.00p | 1540637 |
15/02/2017 | 2,744.00p | 2,764.00p | 2,737.00p | 2,760.00p | 1238239 |
14/02/2017 | 2,755.00p | 2,793.41p | 2,727.14p | 2,733.00p | 1926986 |
13/02/2017 | 2,775.00p | 2,802.00p | 2,711.33p | 2,785.00p | 1203610 |
10/02/2017 | 2,751.00p | 2,796.00p | 2,711.82p | 2,760.00p | 1606348 |
09/02/2017 | 2,722.00p | 2,750.97p | 2,692.00p | 2,740.00p | 1907140 |
08/02/2017 | 2,734.00p | 2,757.00p | 2,694.00p | 2,716.00p | 2551363 |
07/02/2017 | 2,829.00p | 2,833.00p | 2,743.00p | 2,745.00p | 2626464 |
06/02/2017 | 2,839.00p | 2,850.00p | 2,804.00p | 2,814.00p | 1173392 |
03/02/2017 | 2,830.00p | 2,882.00p | 2,826.00p | 2,849.00p | 1389460 |
02/02/2017 | 2,801.00p | 2,849.00p | 2,790.00p | 2,835.00p | 1753676 |
01/02/2017 | 2,772.00p | 2,831.86p | 2,770.00p | 2,794.00p | 2214338 |
31/01/2017 | 2,814.00p | 2,821.00p | 2,754.32p | 2,770.00p | 1733605 |
30/01/2017 | 2,836.00p | 2,856.84p | 2,792.00p | 2,804.00p | 1087285 |
27/01/2017 | 2,865.00p | 2,880.00p | 2,829.41p | 2,844.00p | 2086781 |
26/01/2017 | 2,900.00p | 2,900.00p | 2,846.00p | 2,863.00p | 2187288 |
25/01/2017 | 2,900.00p | 2,950.13p | 2,842.80p | 2,895.00p | 2293438 |
24/01/2017 | 2,830.00p | 2,876.00p | 2,815.32p | 2,856.00p | 1474452 |
23/01/2017 | 2,812.00p | 2,841.03p | 2,808.00p | 2,822.00p | 1270322 |
20/01/2017 | 2,783.00p | 2,849.00p | 2,775.00p | 2,836.00p | 1347650 |
19/01/2017 | 2,811.00p | 2,814.57p | 2,777.00p | 2,792.00p | 1424959 |
18/01/2017 | 2,802.00p | 2,827.00p | 2,779.00p | 2,811.00p | 1587136 |
17/01/2017 | 2,861.00p | 2,870.00p | 2,796.00p | 2,796.00p | 1452049 |
16/01/2017 | 2,875.00p | 2,895.00p | 2,839.02p | 2,862.00p | 654880 |
13/01/2017 | 2,853.00p | 2,895.00p | 2,842.00p | 2,878.00p | 1452906 |
12/01/2017 | 2,835.00p | 2,841.00p | 2,809.00p | 2,833.00p | 1137053 |
11/01/2017 | 2,804.00p | 2,850.64p | 2,796.20p | 2,836.00p | 1667748 |
10/01/2017 | 2,780.00p | 2,817.00p | 2,780.00p | 2,810.00p | 1519397 |
09/01/2017 | 2,764.00p | 2,784.00p | 2,743.04p | 2,782.00p | 1099029 |
06/01/2017 | 2,745.00p | 2,778.00p | 2,745.00p | 2,767.00p | 818709 |
05/01/2017 | 2,750.00p | 2,781.00p | 2,716.96p | 2,758.00p | 1293230 |
04/01/2017 | 2,758.00p | 2,767.00p | 2,741.00p | 2,754.00p | 1200439 |
03/01/2017 | 2,842.00p | 3,342.00p | 2,752.54p | 2,761.00p | 1835872 |
30/12/2016 | 2,773.00p | 2,830.00p | 2,763.00p | 2,830.00p | 887786 |
29/12/2016 | 2,745.00p | 2,789.00p | 2,737.00p | 2,782.00p | 733546 |
28/12/2016 | 2,738.00p | 2,768.00p | 2,714.00p | 2,755.00p | 706005 |
23/12/2016 | 2,720.00p | 2,743.00p | 2,707.00p | 2,734.00p | 262362 |
22/12/2016 | 2,705.00p | 2,720.82p | 2,686.60p | 2,720.00p | 1039090 |
21/12/2016 | 2,710.00p | 2,719.00p | 2,675.00p | 2,715.00p | 860515 |
20/12/2016 | 2,693.00p | 2,711.32p | 2,660.00p | 2,710.00p | 1502733 |
19/12/2016 | 2,692.00p | 2,701.00p | 2,668.78p | 2,693.00p | 815784 |
16/12/2016 | 2,725.00p | 2,762.00p | 2,686.00p | 2,700.00p | 2151866 |
15/12/2016 | 2,662.00p | 2,721.00p | 2,659.00p | 2,716.00p | 1567599 |
14/12/2016 | 2,669.00p | 2,704.00p | 2,647.30p | 2,666.00p | 1362137 |
13/12/2016 | 2,671.00p | 2,701.00p | 2,658.34p | 2,679.00p | 1132779 |
12/12/2016 | 2,703.00p | 2,715.00p | 2,667.00p | 2,678.00p | 1337708 |
09/12/2016 | 2,710.00p | 2,740.00p | 2,704.48p | 2,705.00p | 1696757 |
08/12/2016 | 2,747.00p | 2,755.11p | 2,709.00p | 2,720.00p | 1884121 |
07/12/2016 | 2,690.00p | 2,733.00p | 2,679.55p | 2,726.00p | 3643612 |
06/12/2016 | 2,587.00p | 2,658.00p | 2,571.00p | 2,656.00p | 2523548 |
05/12/2016 | 2,563.00p | 2,629.00p | 2,559.00p | 2,591.00p | 1928296 |
02/12/2016 | 2,600.00p | 2,601.00p | 2,572.00p | 2,575.00p | 2288232 |
01/12/2016 | 2,639.00p | 2,652.00p | 2,603.00p | 2,625.00p | 1427462 |
30/11/2016 | 2,661.00p | 2,715.00p | 2,659.00p | 2,660.00p | 2278260 |
29/11/2016 | 2,642.00p | 2,680.00p | 2,612.99p | 2,642.00p | 2499180 |
28/11/2016 | 2,713.00p | 2,737.00p | 2,640.70p | 2,658.00p | 1644557 |
25/11/2016 | 2,721.00p | 2,735.00p | 2,682.00p | 2,711.00p | 1181379 |
24/11/2016 | 2,679.00p | 2,717.00p | 2,645.00p | 2,706.00p | 1636235 |
23/11/2016 | 2,701.00p | 2,723.00p | 2,637.00p | 2,649.00p | 2032919 |
22/11/2016 | 2,722.00p | 2,744.00p | 2,691.00p | 2,692.00p | 1698145 |
21/11/2016 | 2,751.00p | 2,770.00p | 2,709.00p | 2,711.00p | 1990183 |
18/11/2016 | 2,755.00p | 2,755.00p | 2,719.00p | 2,732.00p | 4272184 |
17/11/2016 | 2,676.00p | 2,762.00p | 2,645.00p | 2,746.00p | 3450983 |
16/11/2016 | 2,780.00p | 2,798.00p | 2,690.00p | 2,701.00p | 3119694 |
15/11/2016 | 2,805.00p | 2,827.00p | 2,767.00p | 2,781.00p | 2395933 |
14/11/2016 | 2,800.00p | 2,819.00p | 2,761.38p | 2,804.00p | 3395361 |
11/11/2016 | 2,803.00p | 2,831.00p | 2,731.09p | 2,760.00p | 3759886 |
10/11/2016 | 2,820.00p | 3,029.00p | 2,789.00p | 2,812.00p | 7148628 |
09/11/2016 | 2,620.00p | 2,889.48p | 2,595.00p | 2,810.00p | 8614402 |
08/11/2016 | 2,599.00p | 2,659.00p | 2,599.00p | 2,650.00p | 1333097 |
07/11/2016 | 2,584.00p | 2,627.00p | 2,552.20p | 2,602.00p | 1399473 |
04/11/2016 | 2,534.00p | 2,569.10p | 2,522.00p | 2,552.00p | 1219446 |
03/11/2016 | 2,582.00p | 2,613.29p | 2,538.00p | 2,551.00p | 1853099 |
02/11/2016 | 2,618.00p | 2,653.66p | 2,583.00p | 2,596.00p | 1831532 |
01/11/2016 | 2,659.00p | 2,663.00p | 2,593.48p | 2,606.00p | 2183176 |
31/10/2016 | 2,663.00p | 2,670.00p | 2,644.00p | 2,644.00p | 2298444 |
28/10/2016 | 2,656.00p | 2,671.00p | 2,608.00p | 2,670.00p | 1251998 |
27/10/2016 | 2,662.00p | 2,688.00p | 2,634.00p | 2,660.00p | 1023214 |
26/10/2016 | 2,675.00p | 2,687.28p | 2,641.00p | 2,671.00p | 847045 |
25/10/2016 | 2,732.00p | 2,744.00p | 2,684.07p | 2,696.00p | 1165025 |
24/10/2016 | 2,725.00p | 2,744.00p | 2,701.00p | 2,723.00p | 1228056 |
21/10/2016 | 2,709.00p | 2,721.00p | 2,677.00p | 2,711.00p | 1186657 |
20/10/2016 | 2,685.00p | 2,703.00p | 2,662.00p | 2,688.00p | 1237003 |
19/10/2016 | 2,705.00p | 2,705.00p | 2,682.00p | 2,691.00p | 836008 |
18/10/2016 | 2,687.00p | 2,750.78p | 2,687.00p | 2,716.00p | 1406584 |
17/10/2016 | 2,658.00p | 2,687.00p | 2,642.00p | 2,680.00p | 1646640 |
14/10/2016 | 2,655.00p | 2,686.00p | 2,634.25p | 2,676.00p | 1236878 |
13/10/2016 | 2,657.00p | 2,657.00p | 2,609.00p | 2,631.00p | 1257406 |
12/10/2016 | 2,676.00p | 2,687.00p | 2,647.00p | 2,657.00p | 2248091 |
11/10/2016 | 2,716.00p | 2,724.00p | 2,669.18p | 2,693.00p | 1480431 |
10/10/2016 | 2,657.00p | 2,723.00p | 2,646.39p | 2,723.00p | 1769765 |
07/10/2016 | 2,660.00p | 2,702.00p | 2,619.59p | 2,660.00p | 1381796 |
06/10/2016 | 2,642.00p | 2,659.00p | 2,628.77p | 2,639.00p | 1284425 |
05/10/2016 | 2,655.00p | 2,672.00p | 2,596.23p | 2,641.00p | 1525404 |
04/10/2016 | 2,594.00p | 2,686.00p | 2,593.00p | 2,659.00p | 4091239 |
03/10/2016 | 2,565.00p | 2,606.00p | 2,550.76p | 2,581.00p | 1036321 |
30/09/2016 | 2,539.00p | 2,577.35p | 2,517.00p | 2,562.00p | 1826071 |
29/09/2016 | 2,560.00p | 2,585.00p | 2,544.00p | 2,560.00p | 1315128 |
28/09/2016 | 2,539.00p | 2,590.00p | 2,529.00p | 2,568.00p | 1091521 |
27/09/2016 | 2,572.00p | 2,580.00p | 2,517.00p | 2,535.00p | 1286682 |
26/09/2016 | 2,599.00p | 2,599.00p | 2,539.92p | 2,554.00p | 1105494 |
23/09/2016 | 2,574.00p | 2,607.00p | 2,564.00p | 2,607.00p | 1387153 |
22/09/2016 | 2,534.00p | 2,599.00p | 2,530.25p | 2,576.00p | 2452783 |
21/09/2016 | 2,530.00p | 2,555.00p | 2,515.00p | 2,520.00p | 1803581 |
20/09/2016 | 2,503.00p | 2,555.00p | 2,485.50p | 2,517.00p | 2705412 |
19/09/2016 | 2,490.00p | 2,522.00p | 2,472.00p | 2,506.00p | 2799298 |
16/09/2016 | 2,519.00p | 2,540.00p | 2,483.50p | 2,484.00p | 13004007 |
15/09/2016 | 2,481.00p | 2,525.00p | 2,467.00p | 2,515.00p | 2593953 |
14/09/2016 | 2,482.00p | 2,522.00p | 2,476.00p | 2,496.00p | 2147525 |
13/09/2016 | 2,451.00p | 2,499.00p | 2,431.58p | 2,471.00p | 2318398 |
12/09/2016 | 2,407.00p | 2,534.75p | 2,402.28p | 2,452.00p | 2578294 |
09/09/2016 | 2,512.00p | 2,517.00p | 2,447.00p | 2,449.00p | 2061334 |
08/09/2016 | 2,535.00p | 2,571.00p | 2,514.84p | 2,530.00p | 1508530 |
07/09/2016 | 2,553.00p | 2,566.00p | 2,534.00p | 2,562.00p | 2023523 |
06/09/2016 | 2,577.00p | 2,586.48p | 2,534.80p | 2,547.00p | 1819024 |
05/09/2016 | 2,547.00p | 2,592.81p | 2,532.00p | 2,580.00p | 1339287 |
02/09/2016 | 2,547.00p | 2,565.71p | 2,522.00p | 2,537.00p | 3156186 |
01/09/2016 | 2,564.00p | 2,578.98p | 2,520.00p | 2,530.00p | 2170731 |
31/08/2016 | 2,578.00p | 2,598.00p | 2,547.00p | 2,565.00p | 3881984 |
30/08/2016 | 2,555.00p | 2,603.00p | 2,555.00p | 2,585.00p | 2460481 |
26/08/2016 | 2,520.00p | 2,568.00p | 2,488.00p | 2,540.00p | 2331115 |
25/08/2016 | 2,501.00p | 2,584.00p | 2,476.00p | 2,540.00p | 3655581 |
24/08/2016 | 2,483.00p | 2,509.99p | 2,455.00p | 2,469.00p | 2751373 |
23/08/2016 | 2,524.00p | 2,531.09p | 2,492.00p | 2,497.00p | 1730166 |
22/08/2016 | 2,500.00p | 2,526.96p | 2,484.00p | 2,508.00p | 1558885 |
19/08/2016 | 2,535.00p | 2,590.29p | 2,491.52p | 2,507.00p | 2703606 |
18/08/2016 | 2,555.00p | 2,586.13p | 2,502.36p | 2,532.00p | 2274858 |
17/08/2016 | 2,514.00p | 2,627.00p | 2,513.00p | 2,535.00p | 4264042 |
16/08/2016 | 2,471.00p | 2,519.00p | 2,460.00p | 2,512.00p | 1593837 |
15/08/2016 | 2,453.00p | 2,491.00p | 2,443.00p | 2,482.00p | 1670147 |
12/08/2016 | 2,406.00p | 2,456.00p | 2,404.00p | 2,456.00p | 1960038 |
11/08/2016 | 2,391.00p | 2,417.00p | 2,379.00p | 2,415.00p | 2063808 |
10/08/2016 | 2,369.00p | 2,386.00p | 2,361.00p | 2,385.00p | 1384557 |
09/08/2016 | 2,334.00p | 2,375.00p | 2,318.07p | 2,369.00p | 2610949 |
08/08/2016 | 2,294.00p | 2,332.00p | 2,279.21p | 2,332.00p | 1476887 |
05/08/2016 | 2,263.00p | 2,305.44p | 2,263.00p | 2,295.00p | 1381421 |
04/08/2016 | 2,239.00p | 2,266.00p | 2,215.00p | 2,265.00p | 1919115 |
03/08/2016 | 2,240.00p | 2,247.13p | 2,229.00p | 2,230.00p | 1577659 |
02/08/2016 | 2,273.00p | 2,279.56p | 2,243.00p | 2,244.00p | 1460794 |
01/08/2016 | 2,325.00p | 2,332.00p | 2,277.06p | 2,284.00p | 1333730 |
29/07/2016 | 2,295.00p | 2,319.74p | 2,276.00p | 2,302.00p | 1207808 |
28/07/2016 | 2,300.00p | 2,308.00p | 2,263.39p | 2,281.00p | 979873 |
27/07/2016 | 2,262.00p | 2,297.00p | 2,260.00p | 2,287.00p | 1124307 |
26/07/2016 | 2,244.00p | 2,261.00p | 2,236.41p | 2,250.00p | 1033438 |
25/07/2016 | 2,247.00p | 2,261.00p | 2,234.00p | 2,243.00p | 1081855 |
22/07/2016 | 2,251.00p | 2,292.88p | 2,231.94p | 2,252.00p | 2124481 |
21/07/2016 | 2,216.00p | 2,219.00p | 2,180.19p | 2,195.00p | 1950724 |
20/07/2016 | 2,220.00p | 2,238.00p | 2,205.00p | 2,215.00p | 1214045 |
19/07/2016 | 2,203.00p | 2,220.00p | 2,190.00p | 2,208.00p | 1194056 |
18/07/2016 | 2,205.00p | 2,221.00p | 2,187.00p | 2,201.00p | 3568025 |
15/07/2016 | 2,215.00p | 2,218.00p | 2,173.00p | 2,204.00p | 2018188 |
14/07/2016 | 2,206.00p | 2,246.00p | 2,190.00p | 2,209.00p | 2660542 |
13/07/2016 | 2,176.00p | 2,247.00p | 2,012.70p | 2,228.00p | 2878686 |
12/07/2016 | 2,197.00p | 2,213.40p | 2,170.47p | 2,185.00p | 2438212 |
11/07/2016 | 2,173.00p | 2,209.00p | 2,169.00p | 2,205.00p | 3257104 |
08/07/2016 | 2,111.00p | 2,170.81p | 2,104.73p | 2,148.00p | 3652834 |
07/07/2016 | 2,120.00p | 2,146.00p | 2,106.00p | 2,106.00p | 3153639 |
06/07/2016 | 2,112.00p | 2,140.00p | 2,070.00p | 2,096.00p | 2813380 |
05/07/2016 | 2,154.00p | 2,170.00p | 2,087.02p | 2,125.00p | 2576839 |
04/07/2016 | 2,207.00p | 2,207.00p | 2,157.00p | 2,158.00p | 1331150 |
01/07/2016 | 2,208.00p | 2,231.00p | 2,182.00p | 2,191.00p | 3821283 |
30/06/2016 | 2,126.00p | 2,185.00p | 2,094.00p | 2,185.00p | 2460603 |
29/06/2016 | 2,077.00p | 2,133.60p | 2,039.00p | 2,122.00p | 2001651 |
28/06/2016 | 1,996.00p | 2,048.00p | 1,960.00p | 2,043.00p | 2064824 |
27/06/2016 | 2,036.00p | 2,069.00p | 1,902.69p | 1,950.00p | 2984239 |
24/06/2016 | 2,000.00p | 2,089.00p | 1,700.00p | 2,076.00p | 4472055 |
*Close Price adjusted for both dividends and splits