Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/11/2018 | 2,918.00p | 2,942.00p | 2,884.00p | 2,886.00p | 24666 |
06/11/2018 | 2,842.00p | 2,904.00p | 2,838.00p | 2,898.00p | 43186 |
05/11/2018 | 2,902.00p | 2,904.00p | 2,838.00p | 2,838.00p | 21213 |
02/11/2018 | 2,946.00p | 2,946.00p | 2,904.00p | 2,906.00p | 31992 |
01/11/2018 | 2,894.00p | 2,926.00p | 2,868.67p | 2,908.00p | 55348 |
31/10/2018 | 2,934.00p | 2,934.00p | 2,878.00p | 2,890.00p | 41167 |
30/10/2018 | 2,884.00p | 2,898.00p | 2,846.00p | 2,898.00p | 41896 |
29/10/2018 | 2,908.00p | 2,922.00p | 2,878.00p | 2,890.00p | 44127 |
26/10/2018 | 2,900.00p | 2,900.00p | 2,850.00p | 2,874.00p | 54911 |
25/10/2018 | 2,928.00p | 2,928.00p | 2,874.00p | 2,882.00p | 23947 |
24/10/2018 | 2,880.00p | 2,940.00p | 2,874.00p | 2,918.00p | 46447 |
23/10/2018 | 2,918.00p | 2,944.00p | 2,846.00p | 2,856.00p | 83239 |
22/10/2018 | 2,930.00p | 2,988.00p | 2,928.00p | 2,954.00p | 31883 |
19/10/2018 | 2,962.00p | 2,972.00p | 2,946.00p | 2,952.00p | 27740 |
18/10/2018 | 2,968.00p | 2,996.00p | 2,952.00p | 2,970.00p | 36405 |
17/10/2018 | 2,964.00p | 3,042.00p | 2,964.00p | 2,992.00p | 34869 |
16/10/2018 | 2,984.00p | 3,024.00p | 2,968.00p | 3,020.00p | 54501 |
15/10/2018 | 2,990.00p | 3,000.00p | 2,948.00p | 2,962.00p | 62214 |
12/10/2018 | 2,960.00p | 3,016.00p | 2,960.00p | 3,004.00p | 35597 |
11/10/2018 | 3,000.00p | 3,012.00p | 2,956.00p | 2,960.00p | 71679 |
10/10/2018 | 3,118.00p | 3,132.00p | 3,018.00p | 3,018.00p | 78667 |
09/10/2018 | 3,248.00p | 3,248.00p | 3,090.00p | 3,090.00p | 219461 |
08/10/2018 | 3,360.00p | 3,381.93p | 3,158.00p | 3,236.00p | 118594 |
05/10/2018 | 3,418.00p | 3,434.52p | 3,365.42p | 3,374.00p | 44960 |
04/10/2018 | 3,438.00p | 3,438.00p | 3,396.40p | 3,418.00p | 117847 |
03/10/2018 | 3,468.00p | 3,512.28p | 3,410.00p | 3,450.00p | 52089 |
02/10/2018 | 3,424.00p | 3,454.00p | 3,406.00p | 3,454.00p | 42362 |
01/10/2018 | 3,410.00p | 3,430.74p | 3,372.00p | 3,428.00p | 40974 |
28/09/2018 | 3,362.00p | 3,402.00p | 3,348.00p | 3,384.00p | 30653 |
27/09/2018 | 3,396.00p | 3,412.00p | 3,334.00p | 3,408.00p | 39426 |
26/09/2018 | 3,356.00p | 3,379.35p | 3,338.00p | 3,374.00p | 84412 |
25/09/2018 | 3,376.00p | 3,384.00p | 3,344.00p | 3,372.00p | 42249 |
24/09/2018 | 3,390.00p | 3,390.00p | 3,338.00p | 3,358.00p | 38717 |
21/09/2018 | 3,334.00p | 3,362.00p | 3,322.00p | 3,362.00p | 83418 |
20/09/2018 | 3,354.00p | 3,366.00p | 3,304.00p | 3,340.00p | 41134 |
19/09/2018 | 3,308.00p | 3,347.72p | 3,302.00p | 3,332.00p | 57724 |
18/09/2018 | 3,298.00p | 3,334.00p | 3,298.00p | 3,334.00p | 42897 |
17/09/2018 | 3,342.00p | 3,342.00p | 3,290.00p | 3,322.00p | 18574 |
14/09/2018 | 3,346.00p | 3,366.84p | 3,268.00p | 3,290.00p | 35452 |
13/09/2018 | 3,284.00p | 3,330.00p | 3,264.00p | 3,302.00p | 33960 |
12/09/2018 | 3,330.00p | 3,330.00p | 3,254.00p | 3,294.00p | 28628 |
11/09/2018 | 3,248.00p | 3,258.00p | 3,214.00p | 3,258.00p | 39194 |
10/09/2018 | 3,222.00p | 3,238.00p | 3,205.00p | 3,232.00p | 21369 |
07/09/2018 | 3,220.00p | 3,236.00p | 3,208.00p | 3,232.00p | 50478 |
06/09/2018 | 3,230.00p | 3,240.00p | 3,214.00p | 3,230.00p | 27738 |
05/09/2018 | 3,202.00p | 3,236.00p | 3,196.00p | 3,232.00p | 43649 |
04/09/2018 | 3,272.00p | 3,272.00p | 3,214.00p | 3,214.00p | 25018 |
03/09/2018 | 3,240.00p | 3,274.00p | 3,226.00p | 3,274.00p | 40674 |
31/08/2018 | 3,286.00p | 3,286.00p | 3,202.00p | 3,230.00p | 38147 |
30/08/2018 | 3,182.00p | 3,232.00p | 3,160.00p | 3,228.00p | 43792 |
29/08/2018 | 3,216.00p | 3,236.00p | 3,192.00p | 3,200.00p | 55720 |
28/08/2018 | 3,160.00p | 3,256.00p | 3,160.00p | 3,210.00p | 41752 |
24/08/2018 | 3,158.00p | 3,240.00p | 3,144.00p | 3,232.00p | 160662 |
23/08/2018 | 3,116.00p | 3,202.24p | 3,116.00p | 3,164.00p | 70819 |
22/08/2018 | 3,252.00p | 3,254.00p | 3,176.00p | 3,184.00p | 140019 |
21/08/2018 | 3,238.00p | 3,282.00p | 3,226.00p | 3,252.00p | 39114 |
20/08/2018 | 3,330.00p | 3,350.00p | 3,286.00p | 3,288.00p | 19759 |
17/08/2018 | 3,336.00p | 3,352.00p | 3,300.00p | 3,322.00p | 23140 |
16/08/2018 | 3,326.00p | 3,358.00p | 3,316.02p | 3,326.00p | 249759 |
15/08/2018 | 3,320.00p | 3,356.00p | 3,318.00p | 3,336.00p | 43130 |
14/08/2018 | 3,316.00p | 3,362.00p | 3,316.00p | 3,330.00p | 60090 |
13/08/2018 | 3,310.00p | 3,350.00p | 3,296.00p | 3,302.00p | 33184 |
10/08/2018 | 3,300.00p | 3,316.00p | 3,300.00p | 3,316.00p | 41984 |
09/08/2018 | 3,322.00p | 3,322.00p | 3,300.44p | 3,306.00p | 55126 |
08/08/2018 | 3,330.00p | 3,352.00p | 3,304.00p | 3,312.00p | 25399 |
07/08/2018 | 3,308.00p | 3,320.00p | 3,302.00p | 3,310.00p | 29768 |
06/08/2018 | 3,356.00p | 3,366.00p | 3,300.00p | 3,306.00p | 39297 |
03/08/2018 | 3,316.00p | 3,323.99p | 3,296.00p | 3,300.00p | 21061 |
02/08/2018 | 3,290.00p | 3,322.00p | 3,290.00p | 3,304.00p | 23965 |
01/08/2018 | 3,248.00p | 3,308.00p | 3,248.00p | 3,308.00p | 41479 |
31/07/2018 | 3,312.00p | 3,312.00p | 3,262.00p | 3,274.00p | 82759 |
30/07/2018 | 3,270.00p | 3,344.00p | 3,254.00p | 3,320.00p | 58958 |
27/07/2018 | 3,270.00p | 3,330.00p | 3,258.00p | 3,304.00p | 32495 |
26/07/2018 | 3,274.00p | 3,278.00p | 3,240.00p | 3,268.00p | 25827 |
25/07/2018 | 3,242.00p | 3,258.00p | 3,238.00p | 3,258.00p | 59105 |
24/07/2018 | 3,268.00p | 3,268.00p | 3,236.00p | 3,240.00p | 129404 |
23/07/2018 | 3,290.00p | 3,298.00p | 3,258.00p | 3,270.00p | 81137 |
20/07/2018 | 3,298.00p | 3,328.00p | 3,286.00p | 3,302.00p | 116363 |
19/07/2018 | 3,298.00p | 3,320.00p | 3,298.00p | 3,314.00p | 25650 |
18/07/2018 | 3,354.00p | 3,362.00p | 3,338.00p | 3,348.00p | 51284 |
17/07/2018 | 3,320.00p | 3,370.00p | 3,320.00p | 3,338.00p | 45030 |
16/07/2018 | 3,354.00p | 3,354.00p | 3,322.00p | 3,348.00p | 28353 |
13/07/2018 | 3,374.00p | 3,380.00p | 3,334.00p | 3,342.00p | 49541 |
12/07/2018 | 3,348.00p | 3,372.00p | 3,332.00p | 3,356.00p | 20012 |
11/07/2018 | 3,424.00p | 3,424.00p | 3,300.00p | 3,354.00p | 86736 |
10/07/2018 | 3,378.00p | 3,386.00p | 3,328.00p | 3,356.00p | 35203 |
09/07/2018 | 3,406.00p | 3,406.00p | 3,356.00p | 3,356.00p | 29866 |
06/07/2018 | 3,348.00p | 3,384.00p | 3,344.00p | 3,380.00p | 17896 |
05/07/2018 | 3,376.00p | 3,376.00p | 3,346.00p | 3,360.00p | 21412 |
04/07/2018 | 3,342.00p | 3,380.00p | 3,342.00p | 3,366.00p | 33699 |
03/07/2018 | 3,358.00p | 3,378.00p | 3,348.00p | 3,368.00p | 25715 |
02/07/2018 | 3,404.00p | 3,404.00p | 3,352.00p | 3,360.00p | 60736 |
29/06/2018 | 3,348.00p | 3,396.00p | 3,252.00p | 3,376.00p | 104298 |
28/06/2018 | 3,354.00p | 3,390.00p | 3,342.00p | 3,348.00p | 55448 |
27/06/2018 | 3,416.00p | 3,416.00p | 3,368.00p | 3,374.00p | 98045 |
26/06/2018 | 3,360.00p | 3,392.00p | 3,342.00p | 3,376.00p | 65600 |
25/06/2018 | 3,356.00p | 3,375.88p | 3,336.20p | 3,348.00p | 125627 |
22/06/2018 | 3,320.00p | 3,362.00p | 3,320.00p | 3,360.00p | 159015 |
21/06/2018 | 3,348.00p | 3,356.00p | 3,326.00p | 3,326.00p | 33275 |
20/06/2018 | 3,354.00p | 3,378.00p | 3,340.00p | 3,346.00p | 39692 |
19/06/2018 | 3,372.00p | 3,390.00p | 3,304.00p | 3,354.00p | 33245 |
18/06/2018 | 3,366.00p | 3,376.00p | 3,334.00p | 3,368.00p | 26727 |
15/06/2018 | 3,408.00p | 3,408.00p | 3,364.00p | 3,364.00p | 129803 |
14/06/2018 | 3,364.00p | 3,412.00p | 3,354.00p | 3,392.00p | 82100 |
13/06/2018 | 3,408.00p | 3,422.00p | 3,392.00p | 3,400.00p | 108723 |
12/06/2018 | 3,468.00p | 3,470.00p | 3,396.00p | 3,408.00p | 105905 |
11/06/2018 | 3,460.00p | 3,482.00p | 3,416.00p | 3,460.00p | 59292 |
08/06/2018 | 3,356.00p | 3,478.00p | 3,350.00p | 3,448.00p | 58418 |
07/06/2018 | 3,428.00p | 3,440.00p | 3,356.00p | 3,370.00p | 88603 |
06/06/2018 | 3,442.00p | 3,450.00p | 3,408.00p | 3,440.00p | 38889 |
05/06/2018 | 3,406.00p | 3,478.00p | 3,400.00p | 3,448.00p | 60485 |
04/06/2018 | 3,380.00p | 3,410.00p | 3,366.00p | 3,410.00p | 102398 |
01/06/2018 | 3,386.00p | 3,388.00p | 3,366.00p | 3,380.00p | 56824 |
31/05/2018 | 3,374.00p | 3,394.00p | 3,362.00p | 3,374.00p | 102785 |
30/05/2018 | 3,364.00p | 3,404.00p | 3,352.00p | 3,374.00p | 70708 |
29/05/2018 | 3,356.00p | 3,390.00p | 3,332.01p | 3,370.00p | 63955 |
25/05/2018 | 3,350.00p | 3,436.00p | 3,328.00p | 3,370.00p | 143945 |
24/05/2018 | 3,212.00p | 3,318.00p | 3,212.00p | 3,296.00p | 63426 |
23/05/2018 | 3,218.00p | 3,296.00p | 3,140.00p | 3,204.00p | 69835 |
22/05/2018 | 3,234.00p | 3,502.00p | 3,138.00p | 3,236.00p | 116383 |
21/05/2018 | 3,064.00p | 3,178.00p | 3,064.00p | 3,164.00p | 42696 |
18/05/2018 | 3,052.00p | 3,070.00p | 3,038.00p | 3,070.00p | 63848 |
17/05/2018 | 3,056.00p | 3,066.00p | 3,042.00p | 3,066.00p | 21073 |
16/05/2018 | 3,018.00p | 3,064.00p | 3,014.00p | 3,056.00p | 58125 |
15/05/2018 | 3,034.00p | 3,056.00p | 3,022.00p | 3,034.00p | 33722 |
14/05/2018 | 3,056.00p | 3,060.00p | 3,038.00p | 3,040.00p | 28892 |
11/05/2018 | 3,042.00p | 3,046.00p | 3,022.00p | 3,026.00p | 57912 |
10/05/2018 | 3,046.00p | 3,052.00p | 3,026.00p | 3,040.00p | 22975 |
09/05/2018 | 3,024.00p | 3,046.00p | 3,002.00p | 3,036.00p | 39723 |
08/05/2018 | 2,948.00p | 3,000.00p | 2,948.00p | 3,000.00p | 62776 |
04/05/2018 | 2,988.00p | 2,998.00p | 2,964.00p | 2,966.00p | 27926 |
03/05/2018 | 2,966.00p | 3,008.00p | 2,940.00p | 2,990.00p | 49694 |
02/05/2018 | 2,906.00p | 2,966.00p | 2,876.00p | 2,966.00p | 64548 |
01/05/2018 | 2,904.00p | 2,936.00p | 2,888.00p | 2,902.00p | 23367 |
30/04/2018 | 2,892.00p | 2,946.00p | 2,892.00p | 2,914.00p | 46462 |
27/04/2018 | 2,998.00p | 2,998.00p | 2,924.00p | 2,932.00p | 41956 |
26/04/2018 | 2,858.00p | 2,956.00p | 2,858.00p | 2,952.00p | 39324 |
25/04/2018 | 2,862.00p | 2,874.00p | 2,823.80p | 2,864.00p | 33628 |
24/04/2018 | 2,920.00p | 2,920.00p | 2,868.00p | 2,884.00p | 45837 |
23/04/2018 | 2,920.00p | 2,923.34p | 2,898.00p | 2,908.00p | 63871 |
20/04/2018 | 2,964.00p | 2,964.00p | 2,900.00p | 2,914.00p | 38760 |
19/04/2018 | 2,868.00p | 2,970.00p | 2,860.00p | 2,948.00p | 110506 |
18/04/2018 | 2,842.00p | 2,866.00p | 2,824.00p | 2,862.00p | 40676 |
17/04/2018 | 2,868.00p | 2,896.18p | 2,814.00p | 2,836.00p | 52225 |
16/04/2018 | 2,858.00p | 2,868.00p | 2,810.04p | 2,852.00p | 38645 |
13/04/2018 | 2,790.00p | 2,860.00p | 2,786.01p | 2,840.00p | 123867 |
12/04/2018 | 2,794.00p | 2,802.00p | 2,774.01p | 2,800.00p | 49679 |
11/04/2018 | 2,786.00p | 2,802.00p | 2,769.86p | 2,800.00p | 42471 |
10/04/2018 | 2,798.00p | 2,806.00p | 2,770.00p | 2,792.00p | 45373 |
09/04/2018 | 2,756.00p | 2,824.00p | 2,724.00p | 2,800.00p | 46245 |
06/04/2018 | 2,786.00p | 2,826.00p | 2,739.00p | 2,792.00p | 32233 |
05/04/2018 | 2,808.00p | 2,822.00p | 2,788.00p | 2,800.00p | 34340 |
04/04/2018 | 2,816.00p | 2,836.00p | 2,802.00p | 2,818.00p | 37673 |
03/04/2018 | 2,788.00p | 2,892.00p | 2,788.00p | 2,836.00p | 34438 |
29/03/2018 | 2,796.00p | 2,856.00p | 2,795.26p | 2,844.00p | 51427 |
28/03/2018 | 2,792.00p | 2,825.00p | 2,766.00p | 2,816.00p | 64847 |
27/03/2018 | 2,810.00p | 2,815.60p | 2,768.00p | 2,780.00p | 101892 |
26/03/2018 | 2,820.00p | 2,826.00p | 2,776.00p | 2,782.00p | 45212 |
23/03/2018 | 2,834.00p | 2,836.00p | 2,776.00p | 2,820.00p | 34859 |
22/03/2018 | 2,842.00p | 2,880.00p | 2,826.00p | 2,840.00p | 44056 |
21/03/2018 | 2,874.00p | 2,896.00p | 2,866.00p | 2,878.00p | 39080 |
20/03/2018 | 2,842.00p | 2,900.00p | 2,842.00p | 2,882.00p | 30746 |
19/03/2018 | 2,906.00p | 2,928.00p | 2,866.00p | 2,876.00p | 45683 |
16/03/2018 | 2,904.00p | 2,928.00p | 2,869.22p | 2,926.00p | 143860 |
15/03/2018 | 2,948.00p | 2,996.00p | 2,892.00p | 2,892.00p | 62234 |
14/03/2018 | 2,978.00p | 2,984.94p | 2,948.00p | 2,954.00p | 26075 |
13/03/2018 | 2,996.00p | 3,019.00p | 2,963.32p | 2,968.00p | 36831 |
12/03/2018 | 2,892.00p | 2,996.00p | 2,892.00p | 2,988.00p | 36287 |
09/03/2018 | 3,002.00p | 3,006.00p | 2,948.00p | 2,960.00p | 75796 |
08/03/2018 | 3,002.00p | 3,002.00p | 2,988.00p | 3,000.00p | 63458 |
07/03/2018 | 3,002.00p | 3,002.00p | 2,974.00p | 2,990.00p | 61172 |
06/03/2018 | 3,008.00p | 3,024.00p | 2,966.00p | 2,974.00p | 72069 |
05/03/2018 | 2,992.00p | 3,016.00p | 2,935.04p | 2,980.00p | 86367 |
02/03/2018 | 3,006.00p | 3,054.00p | 2,972.00p | 2,976.00p | 23268 |
01/03/2018 | 3,070.00p | 3,071.86p | 3,010.00p | 3,022.00p | 44620 |
28/02/2018 | 3,070.00p | 3,092.00p | 3,058.00p | 3,058.00p | 59420 |
27/02/2018 | 3,094.00p | 3,122.00p | 3,076.18p | 3,090.00p | 64545 |
26/02/2018 | 3,100.00p | 3,116.00p | 3,084.00p | 3,104.00p | 59761 |
23/02/2018 | 3,084.00p | 3,096.00p | 3,030.00p | 3,096.00p | 40560 |
22/02/2018 | 3,068.00p | 3,173.10p | 3,068.00p | 3,074.00p | 43836 |
21/02/2018 | 3,066.00p | 3,110.00p | 3,054.00p | 3,100.00p | 57732 |
20/02/2018 | 3,028.00p | 3,064.00p | 3,028.00p | 3,060.00p | 26307 |
19/02/2018 | 3,032.00p | 3,068.00p | 3,020.00p | 3,032.00p | 27108 |
16/02/2018 | 3,042.00p | 3,064.00p | 3,038.00p | 3,050.00p | 16172 |
15/02/2018 | 3,052.00p | 3,056.00p | 3,000.00p | 3,036.00p | 44915 |
14/02/2018 | 3,094.00p | 3,094.00p | 3,036.00p | 3,042.00p | 59847 |
13/02/2018 | 3,070.00p | 3,104.00p | 3,060.00p | 3,078.00p | 61051 |
12/02/2018 | 3,068.00p | 3,074.00p | 3,030.00p | 3,066.00p | 44269 |
09/02/2018 | 3,022.00p | 3,040.00p | 3,002.00p | 3,030.00p | 79524 |
08/02/2018 | 3,070.00p | 3,070.00p | 3,014.00p | 3,030.00p | 70604 |
07/02/2018 | 2,984.00p | 3,060.00p | 2,950.52p | 3,060.00p | 62759 |
06/02/2018 | 3,000.00p | 3,004.00p | 2,910.00p | 2,930.00p | 74675 |
05/02/2018 | 3,046.00p | 3,068.00p | 3,002.00p | 3,030.00p | 68000 |
02/02/2018 | 3,100.00p | 3,138.00p | 3,072.00p | 3,092.00p | 46080 |
01/02/2018 | 3,010.00p | 3,110.00p | 3,002.00p | 3,098.00p | 61047 |
31/01/2018 | 3,012.00p | 3,022.00p | 2,918.00p | 2,938.00p | 146631 |
30/01/2018 | 3,010.00p | 3,062.00p | 3,010.00p | 3,012.00p | 54538 |
29/01/2018 | 3,032.00p | 3,062.00p | 3,004.00p | 3,014.00p | 38490 |
26/01/2018 | 3,058.00p | 3,082.00p | 3,009.76p | 3,050.00p | 43810 |
25/01/2018 | 3,106.00p | 3,110.00p | 3,040.00p | 3,048.00p | 53315 |
*Close Price adjusted for both dividends and splits