Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/10/2018 | 2,108.00p | 2,129.00p | 2,081.00p | 2,091.00p | 2574190 |
22/10/2018 | 2,179.00p | 2,188.00p | 2,431.00p | 2,136.00p | 1658667 |
19/10/2018 | 2,204.00p | 2,241.00p | 2,152.00p | 2,153.00p | 3659594 |
18/10/2018 | 2,248.00p | 2,258.00p | 2,183.00p | 2,222.00p | 4546748 |
17/10/2018 | 2,371.00p | 2,385.00p | 2,314.00p | 2,317.00p | 2433612 |
16/10/2018 | 2,361.00p | 2,388.00p | 2,347.00p | 2,368.00p | 1621471 |
15/10/2018 | 2,290.00p | 2,355.00p | 2,289.00p | 2,352.00p | 1902826 |
12/10/2018 | 2,315.00p | 2,332.00p | 2,304.00p | 2,315.00p | 2276276 |
11/10/2018 | 2,347.00p | 2,349.00p | 2,299.00p | 2,305.00p | 3390420 |
10/10/2018 | 2,442.00p | 2,446.00p | 2,369.00p | 2,369.00p | 1808220 |
09/10/2018 | 2,445.00p | 2,467.00p | 2,434.00p | 2,457.00p | 1382798 |
08/10/2018 | 2,475.00p | 2,476.00p | 2,445.00p | 2,445.00p | 1238207 |
05/10/2018 | 2,508.00p | 2,516.00p | 2,473.00p | 2,478.00p | 1601778 |
04/10/2018 | 2,534.00p | 2,542.00p | 2,520.00p | 2,524.00p | 1271913 |
03/10/2018 | 2,518.00p | 2,550.00p | 2,511.00p | 2,540.00p | 1299890 |
02/10/2018 | 2,508.00p | 2,528.00p | 2,500.00p | 2,507.00p | 1138476 |
01/10/2018 | 2,523.00p | 2,538.00p | 2,505.00p | 2,524.00p | 1132158 |
28/09/2018 | 2,519.00p | 2,541.00p | 2,510.00p | 2,512.00p | 1574921 |
27/09/2018 | 2,518.00p | 2,539.00p | 2,513.22p | 2,533.00p | 1272402 |
26/09/2018 | 2,511.00p | 2,530.00p | 2,501.00p | 2,526.00p | 1077955 |
25/09/2018 | 2,514.00p | 2,527.00p | 2,507.00p | 2,522.00p | 961364 |
24/09/2018 | 2,525.00p | 2,535.00p | 2,513.00p | 2,519.00p | 1161492 |
21/09/2018 | 2,523.00p | 2,549.00p | 2,519.00p | 2,548.00p | 3246099 |
20/09/2018 | 2,485.00p | 2,519.00p | 2,478.00p | 2,515.00p | 1514598 |
19/09/2018 | 2,455.00p | 2,498.00p | 2,455.00p | 2,476.00p | 1043418 |
18/09/2018 | 2,437.00p | 2,476.00p | 2,432.00p | 2,460.00p | 1294275 |
17/09/2018 | 2,418.00p | 2,451.00p | 2,408.00p | 2,445.00p | 1724598 |
14/09/2018 | 2,440.00p | 2,450.00p | 2,411.00p | 2,430.00p | 1387080 |
13/09/2018 | 2,420.00p | 2,463.00p | 2,412.00p | 2,438.00p | 1240343 |
12/09/2018 | 2,491.00p | 2,494.00p | 2,437.00p | 2,437.00p | 1139436 |
11/09/2018 | 2,476.00p | 2,485.00p | 2,438.00p | 2,485.00p | 1341368 |
10/09/2018 | 2,493.00p | 2,493.00p | 2,461.00p | 2,484.00p | 1098120 |
07/09/2018 | 2,541.00p | 2,550.00p | 2,469.00p | 2,473.00p | 1494597 |
06/09/2018 | 2,536.00p | 2,572.00p | 2,527.00p | 2,541.00p | 1108647 |
05/09/2018 | 2,558.00p | 2,573.00p | 2,540.00p | 2,547.00p | 1169971 |
04/09/2018 | 2,605.00p | 2,605.00p | 2,548.00p | 2,565.00p | 1247354 |
03/09/2018 | 2,567.00p | 2,598.00p | 2,553.00p | 2,581.00p | 1174831 |
31/08/2018 | 2,609.00p | 2,609.00p | 2,551.00p | 2,553.00p | 1418359 |
30/08/2018 | 2,635.00p | 2,635.00p | 2,601.00p | 2,604.00p | 902008 |
29/08/2018 | 2,618.00p | 2,661.00p | 2,616.00p | 2,627.00p | 1554020 |
28/08/2018 | 2,652.00p | 2,668.00p | 2,595.00p | 2,607.00p | 1426509 |
24/08/2018 | 2,587.00p | 2,642.00p | 2,556.00p | 2,642.00p | 2012024 |
23/08/2018 | 2,635.00p | 2,703.00p | 2,574.00p | 2,587.00p | 1994464 |
22/08/2018 | 2,578.00p | 2,616.00p | 2,566.00p | 2,606.00p | 1454624 |
21/08/2018 | 2,550.00p | 2,585.00p | 2,541.00p | 2,581.00p | 976517 |
20/08/2018 | 2,546.00p | 2,593.00p | 2,546.00p | 2,571.00p | 1060771 |
17/08/2018 | 2,518.00p | 2,568.00p | 2,515.00p | 2,555.00p | 1714022 |
16/08/2018 | 2,488.00p | 2,542.00p | 2,488.00p | 2,542.00p | 1263822 |
15/08/2018 | 2,526.00p | 2,538.00p | 2,474.00p | 2,484.00p | 1340291 |
14/08/2018 | 2,525.00p | 2,540.00p | 2,500.00p | 2,515.00p | 1367799 |
13/08/2018 | 2,521.00p | 2,526.00p | 2,499.98p | 2,521.00p | 611864 |
10/08/2018 | 2,537.00p | 2,537.00p | 2,499.00p | 2,520.00p | 1517773 |
09/08/2018 | 2,597.00p | 2,597.00p | 2,517.00p | 2,539.00p | 1298482 |
08/08/2018 | 2,570.00p | 2,604.00p | 2,565.00p | 2,604.00p | 855517 |
07/08/2018 | 2,579.00p | 2,587.00p | 2,561.00p | 2,576.00p | 1901617 |
06/08/2018 | 2,549.00p | 2,570.00p | 2,527.00p | 2,565.00p | 742121 |
03/08/2018 | 2,526.00p | 2,554.00p | 2,517.00p | 2,551.00p | 1149153 |
02/08/2018 | 2,514.00p | 2,532.00p | 2,493.00p | 2,515.00p | 3047328 |
01/08/2018 | 2,610.00p | 2,619.00p | 2,530.00p | 2,531.00p | 1768530 |
31/07/2018 | 2,648.00p | 2,660.00p | 2,613.00p | 2,613.00p | 1624099 |
30/07/2018 | 2,623.00p | 2,652.00p | 2,615.00p | 2,638.00p | 1335502 |
27/07/2018 | 2,681.00p | 2,688.00p | 2,632.00p | 2,632.00p | 2058178 |
26/07/2018 | 2,667.00p | 2,711.00p | 2,653.00p | 2,681.00p | 1568955 |
25/07/2018 | 2,670.00p | 2,672.00p | 2,635.00p | 2,643.00p | 1453513 |
24/07/2018 | 2,666.00p | 2,697.00p | 2,658.00p | 2,673.00p | 1853692 |
23/07/2018 | 2,652.00p | 2,666.00p | 2,641.00p | 2,661.00p | 1328586 |
20/07/2018 | 2,702.00p | 2,708.00p | 2,648.00p | 2,672.00p | 1643281 |
19/07/2018 | 2,729.00p | 2,739.00p | 2,697.00p | 2,715.00p | 798155 |
18/07/2018 | 2,717.00p | 2,751.00p | 2,700.00p | 2,740.00p | 938715 |
17/07/2018 | 2,684.00p | 2,707.99p | 2,676.00p | 2,680.00p | 1639776 |
16/07/2018 | 2,682.00p | 2,718.00p | 2,672.00p | 2,718.00p | 1051762 |
13/07/2018 | 2,737.00p | 2,737.00p | 2,687.00p | 2,691.00p | 1310773 |
12/07/2018 | 2,677.00p | 2,711.00p | 2,665.00p | 2,694.00p | 1557477 |
11/07/2018 | 2,690.00p | 2,695.00p | 2,665.00p | 2,675.00p | 1331081 |
10/07/2018 | 2,690.00p | 2,716.00p | 2,690.00p | 2,707.00p | 1235208 |
09/07/2018 | 2,719.00p | 2,722.00p | 2,690.00p | 2,713.00p | 1537263 |
06/07/2018 | 2,716.00p | 2,716.00p | 2,678.00p | 2,696.00p | 1492494 |
05/07/2018 | 2,690.00p | 2,710.00p | 2,679.00p | 2,697.00p | 1344305 |
04/07/2018 | 2,662.00p | 2,694.57p | 2,652.00p | 2,673.00p | 897364 |
03/07/2018 | 2,647.00p | 2,680.00p | 2,647.00p | 2,675.00p | 1570408 |
02/07/2018 | 2,656.00p | 2,694.00p | 2,647.00p | 2,648.00p | 1860866 |
29/06/2018 | 2,705.00p | 2,717.00p | 2,669.00p | 2,675.00p | 2041367 |
28/06/2018 | 2,721.00p | 2,732.00p | 2,667.00p | 2,678.00p | 1859980 |
27/06/2018 | 2,702.00p | 2,749.00p | 2,675.00p | 2,741.00p | 1139746 |
26/06/2018 | 2,688.00p | 2,714.00p | 2,665.00p | 2,703.00p | 1348093 |
25/06/2018 | 2,704.00p | 2,731.00p | 2,653.00p | 2,654.00p | 1907032 |
22/06/2018 | 2,732.00p | 2,748.00p | 2,721.00p | 2,727.00p | 1336097 |
21/06/2018 | 2,778.00p | 2,793.00p | 2,706.00p | 2,711.00p | 1793113 |
20/06/2018 | 2,781.00p | 2,800.26p | 2,765.00p | 2,765.00p | 1213645 |
19/06/2018 | 2,765.00p | 2,772.00p | 2,734.00p | 2,757.00p | 1597566 |
18/06/2018 | 2,823.00p | 2,825.00p | 2,768.00p | 2,789.00p | 1294514 |
15/06/2018 | 2,849.00p | 2,891.00p | 2,812.00p | 2,812.00p | 1790196 |
14/06/2018 | 2,788.00p | 2,856.00p | 2,783.00p | 2,848.00p | 1711269 |
13/06/2018 | 2,829.00p | 2,853.00p | 2,808.00p | 2,814.00p | 1330397 |
12/06/2018 | 2,860.00p | 2,869.00p | 2,840.00p | 2,843.00p | 1782956 |
11/06/2018 | 2,845.00p | 2,878.63p | 2,824.00p | 2,857.00p | 904253 |
08/06/2018 | 2,830.00p | 2,847.00p | 2,815.00p | 2,825.00p | 1126813 |
07/06/2018 | 2,865.00p | 2,879.00p | 2,845.00p | 2,845.00p | 1830164 |
06/06/2018 | 2,782.00p | 2,833.00p | 2,782.00p | 2,833.00p | 1152234 |
05/06/2018 | 2,770.00p | 2,838.00p | 2,770.00p | 2,793.00p | 1313195 |
04/06/2018 | 2,795.00p | 2,814.00p | 2,778.09p | 2,798.00p | 1158029 |
01/06/2018 | 2,794.00p | 2,825.00p | 2,765.00p | 2,785.00p | 2229192 |
31/05/2018 | 2,773.00p | 2,825.00p | 2,194.30p | 2,765.00p | 3576874 |
30/05/2018 | 2,672.00p | 2,684.00p | 2,645.00p | 2,680.00p | 1154068 |
29/05/2018 | 2,702.00p | 2,702.00p | 2,643.00p | 2,650.00p | 2476580 |
25/05/2018 | 2,760.00p | 2,770.00p | 2,699.00p | 2,737.00p | 1619919 |
24/05/2018 | 2,755.00p | 2,799.00p | 2,737.00p | 2,740.00p | 1719452 |
23/05/2018 | 2,824.00p | 2,825.00p | 2,752.00p | 2,759.00p | 2073237 |
22/05/2018 | 2,819.00p | 2,843.00p | 2,807.00p | 2,816.00p | 1489299 |
21/05/2018 | 2,791.00p | 2,826.00p | 2,791.00p | 2,815.00p | 1148782 |
18/05/2018 | 2,738.00p | 2,798.00p | 2,732.00p | 2,787.00p | 1987796 |
17/05/2018 | 2,686.00p | 2,739.00p | 2,686.00p | 2,734.00p | 1247908 |
16/05/2018 | 2,672.00p | 2,716.00p | 2,668.00p | 2,694.00p | 1189308 |
15/05/2018 | 2,655.00p | 2,696.00p | 2,655.00p | 2,676.00p | 1658882 |
14/05/2018 | 2,701.00p | 2,712.00p | 2,665.00p | 2,674.00p | 1118264 |
11/05/2018 | 2,724.00p | 2,734.00p | 2,700.00p | 2,704.00p | 1055807 |
10/05/2018 | 2,722.00p | 2,726.00p | 2,672.00p | 2,720.00p | 1133736 |
09/05/2018 | 2,681.00p | 2,720.00p | 2,676.00p | 2,710.00p | 1575420 |
08/05/2018 | 2,663.00p | 2,691.00p | 2,647.00p | 2,681.00p | 1968676 |
04/05/2018 | 2,653.00p | 2,665.00p | 2,638.00p | 2,663.00p | 1166789 |
03/05/2018 | 2,644.00p | 2,644.00p | 2,605.00p | 2,624.00p | 1335238 |
02/05/2018 | 2,587.00p | 2,649.00p | 2,587.00p | 2,639.00p | 1710844 |
01/05/2018 | 2,573.00p | 2,604.31p | 2,570.00p | 2,583.00p | 539094 |
30/04/2018 | 2,589.00p | 2,594.00p | 2,566.00p | 2,581.00p | 1420011 |
27/04/2018 | 2,570.00p | 2,578.00p | 2,545.00p | 2,571.00p | 1439656 |
26/04/2018 | 2,554.00p | 2,576.00p | 2,516.00p | 2,556.00p | 1471704 |
25/04/2018 | 2,529.00p | 2,563.00p | 2,459.00p | 2,543.00p | 1871246 |
24/04/2018 | 2,529.00p | 2,532.00p | 2,472.00p | 2,487.00p | 1654404 |
23/04/2018 | 2,526.00p | 2,540.00p | 2,504.50p | 2,528.00p | 1268108 |
20/04/2018 | 2,480.00p | 2,533.00p | 2,465.00p | 2,525.00p | 2450247 |
19/04/2018 | 2,424.00p | 2,446.00p | 2,421.00p | 2,426.00p | 888169 |
18/04/2018 | 2,352.00p | 2,424.00p | 2,352.00p | 2,419.00p | 1559134 |
17/04/2018 | 2,372.00p | 2,382.00p | 2,358.00p | 2,359.00p | 2103810 |
16/04/2018 | 2,385.00p | 2,390.00p | 2,359.00p | 2,368.00p | 1050895 |
13/04/2018 | 2,372.00p | 2,389.00p | 2,358.00p | 2,371.00p | 1004347 |
12/04/2018 | 2,361.00p | 2,383.00p | 2,360.00p | 2,376.00p | 1005196 |
11/04/2018 | 2,380.00p | 2,395.00p | 2,362.00p | 2,363.00p | 1208374 |
10/04/2018 | 2,420.00p | 2,420.00p | 2,378.00p | 2,388.00p | 1307963 |
09/04/2018 | 2,427.00p | 2,438.00p | 2,396.00p | 2,403.00p | 1047563 |
06/04/2018 | 2,420.00p | 2,431.00p | 2,399.00p | 2,404.00p | 1825079 |
05/04/2018 | 2,416.00p | 2,440.00p | 2,408.00p | 2,438.00p | 1240847 |
04/04/2018 | 2,400.00p | 2,410.00p | 2,364.00p | 2,371.00p | 1352620 |
03/04/2018 | 2,381.00p | 2,427.00p | 2,376.00p | 2,413.00p | 1595209 |
29/03/2018 | 2,410.00p | 2,432.00p | 2,394.73p | 2,409.00p | 2147508 |
28/03/2018 | 2,341.00p | 2,419.00p | 2,340.00p | 2,414.00p | 1866458 |
27/03/2018 | 2,400.00p | 2,400.00p | 2,367.00p | 2,379.00p | 1278119 |
26/03/2018 | 2,392.00p | 2,407.00p | 2,326.00p | 2,338.00p | 1162319 |
23/03/2018 | 2,374.00p | 2,387.00p | 2,336.00p | 2,379.00p | 1480438 |
22/03/2018 | 2,400.00p | 2,419.00p | 2,368.00p | 2,388.00p | 1738664 |
21/03/2018 | 2,432.00p | 2,436.00p | 2,429.00p | 2,424.00p | 1816896 |
20/03/2018 | 2,441.00p | 2,445.00p | 2,409.00p | 2,435.00p | 1069966 |
19/03/2018 | 2,478.00p | 2,479.00p | 2,427.00p | 2,431.00p | 1471112 |
16/03/2018 | 2,497.00p | 2,511.00p | 1,957.51p | 2,484.00p | 1647993 |
15/03/2018 | 2,460.00p | 2,497.00p | 2,457.00p | 2,493.00p | 1379899 |
14/03/2018 | 2,444.00p | 2,494.00p | 2,442.00p | 2,466.00p | 1758168 |
13/03/2018 | 2,439.00p | 2,451.00p | 2,428.00p | 2,436.00p | 1280330 |
12/03/2018 | 2,460.00p | 2,478.00p | 2,431.00p | 2,444.00p | 1404303 |
09/03/2018 | 2,432.00p | 2,470.00p | 2,432.00p | 2,445.00p | 1261748 |
08/03/2018 | 2,430.00p | 2,448.00p | 2,409.00p | 2,444.00p | 1257866 |
07/03/2018 | 2,435.00p | 2,473.00p | 2,430.00p | 2,464.00p | 1280124 |
06/03/2018 | 2,487.00p | 2,498.00p | 2,439.00p | 2,439.00p | 1489082 |
05/03/2018 | 2,417.00p | 2,471.00p | 2,394.00p | 2,461.00p | 1754222 |
02/03/2018 | 2,412.00p | 2,424.78p | 2,384.00p | 2,399.00p | 2291767 |
01/03/2018 | 2,475.00p | 2,484.00p | 2,418.00p | 2,445.00p | 3243017 |
28/02/2018 | 2,429.00p | 2,439.00p | 2,399.00p | 2,402.00p | 1654873 |
27/02/2018 | 2,480.00p | 2,490.00p | 2,434.00p | 2,436.00p | 1325216 |
26/02/2018 | 2,473.00p | 2,490.00p | 2,455.01p | 2,473.00p | 836139 |
23/02/2018 | 2,489.00p | 2,495.00p | 2,459.00p | 2,466.00p | 626324 |
22/02/2018 | 2,468.00p | 2,497.00p | 2,452.00p | 2,489.00p | 948461 |
21/02/2018 | 2,500.00p | 2,504.00p | 2,471.00p | 2,491.00p | 1000738 |
20/02/2018 | 2,470.00p | 2,515.00p | 2,459.00p | 2,500.00p | 1349604 |
19/02/2018 | 2,479.00p | 2,488.00p | 2,450.00p | 2,458.00p | 595837 |
16/02/2018 | 2,515.00p | 2,528.00p | 2,482.00p | 2,482.00p | 1567445 |
15/02/2018 | 2,446.00p | 2,492.00p | 2,441.00p | 2,489.00p | 2282719 |
14/02/2018 | 2,476.00p | 2,485.00p | 2,402.00p | 2,427.00p | 1706410 |
13/02/2018 | 2,412.00p | 2,470.00p | 2,389.84p | 2,459.00p | 2470250 |
12/02/2018 | 2,428.00p | 2,436.00p | 2,406.00p | 2,428.00p | 1850369 |
09/02/2018 | 2,379.00p | 2,453.20p | 2,354.00p | 2,380.00p | 2133319 |
08/02/2018 | 2,465.00p | 2,478.00p | 2,394.00p | 2,396.00p | 2151944 |
07/02/2018 | 2,500.00p | 2,505.00p | 2,434.84p | 2,491.00p | 2183393 |
06/02/2018 | 2,406.00p | 2,510.00p | 2,397.00p | 2,451.00p | 3160103 |
05/02/2018 | 2,503.00p | 2,524.00p | 2,491.00p | 2,496.00p | 1839176 |
02/02/2018 | 2,570.00p | 2,573.00p | 2,529.00p | 2,542.00p | 1747239 |
01/02/2018 | 2,627.00p | 2,632.00p | 2,559.00p | 2,575.00p | 1723979 |
31/01/2018 | 2,687.00p | 2,687.00p | 2,610.00p | 2,612.00p | 2413580 |
30/01/2018 | 2,687.00p | 2,701.00p | 2,666.00p | 2,672.00p | 1280901 |
29/01/2018 | 2,732.00p | 2,745.24p | 2,711.00p | 2,714.00p | 1433833 |
26/01/2018 | 2,723.00p | 2,732.00p | 2,696.00p | 2,725.00p | 1738346 |
25/01/2018 | 2,695.00p | 2,726.00p | 2,666.00p | 2,683.00p | 1627818 |
24/01/2018 | 2,762.00p | 2,772.00p | 2,698.00p | 2,698.00p | 1811883 |
23/01/2018 | 2,731.00p | 2,773.00p | 2,715.00p | 2,770.00p | 2975012 |
22/01/2018 | 2,684.00p | 2,716.00p | 2,673.00p | 2,716.00p | 2188780 |
19/01/2018 | 2,615.00p | 2,683.00p | 2,610.00p | 2,683.00p | 2300740 |
18/01/2018 | 2,680.00p | 2,680.00p | 2,618.00p | 2,624.00p | 1114666 |
17/01/2018 | 2,690.00p | 2,690.00p | 2,656.00p | 2,661.00p | 1141582 |
16/01/2018 | 2,702.00p | 2,704.00p | 2,665.00p | 2,680.00p | 1378401 |
15/01/2018 | 2,699.00p | 2,709.00p | 2,677.00p | 2,693.00p | 841706 |
12/01/2018 | 2,720.00p | 2,725.00p | 2,693.00p | 2,704.00p | 1475677 |
11/01/2018 | 2,759.00p | 2,760.00p | 2,705.00p | 2,706.00p | 1055654 |
10/01/2018 | 2,764.00p | 2,764.00p | 2,730.00p | 2,749.00p | 1362338 |
*Close Price adjusted for both dividends and splits