Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/02/2018 | 2,509.00p | 2,539.00p | 2,492.00p | 2,501.00p | 350948 |
01/02/2018 | 2,442.00p | 2,513.00p | 2,442.00p | 2,505.00p | 440273 |
31/01/2018 | 2,462.00p | 2,480.00p | 2,424.00p | 2,448.00p | 440800 |
30/01/2018 | 2,484.00p | 2,528.00p | 2,431.00p | 2,448.00p | 417260 |
29/01/2018 | 2,514.00p | 2,534.00p | 2,459.00p | 2,479.00p | 358732 |
26/01/2018 | 2,435.00p | 2,525.00p | 2,426.00p | 2,502.00p | 627169 |
25/01/2018 | 2,391.00p | 2,480.53p | 2,322.00p | 2,432.00p | 569928 |
24/01/2018 | 2,560.00p | 2,686.03p | 2,360.00p | 2,397.00p | 1153757 |
23/01/2018 | 2,450.00p | 2,500.12p | 2,381.00p | 2,435.00p | 617862 |
22/01/2018 | 2,428.00p | 2,523.00p | 2,365.00p | 2,437.00p | 952645 |
19/01/2018 | 2,400.00p | 2,569.00p | 2,292.90p | 2,384.00p | 1327203 |
18/01/2018 | 2,117.00p | 2,222.00p | 2,114.00p | 2,172.00p | 430162 |
17/01/2018 | 2,109.00p | 2,145.00p | 2,099.00p | 2,122.00p | 156587 |
16/01/2018 | 2,103.00p | 2,141.70p | 2,090.60p | 2,123.00p | 319570 |
15/01/2018 | 2,133.00p | 2,157.00p | 2,106.00p | 2,110.00p | 194596 |
12/01/2018 | 2,095.00p | 2,202.00p | 2,071.75p | 2,142.00p | 280585 |
11/01/2018 | 2,123.00p | 2,170.69p | 2,081.00p | 2,105.00p | 242843 |
10/01/2018 | 2,170.00p | 2,183.20p | 2,120.26p | 2,126.00p | 249969 |
09/01/2018 | 2,100.00p | 2,206.00p | 2,100.00p | 2,181.00p | 212964 |
08/01/2018 | 2,212.00p | 2,240.00p | 2,153.00p | 2,154.00p | 286414 |
05/01/2018 | 2,244.00p | 2,251.00p | 2,147.75p | 2,221.00p | 283601 |
04/01/2018 | 2,238.00p | 2,258.00p | 2,223.00p | 2,251.00p | 696448 |
03/01/2018 | 2,204.00p | 2,259.00p | 2,204.00p | 2,235.00p | 229889 |
02/01/2018 | 2,287.00p | 2,394.00p | 2,177.00p | 2,212.00p | 303581 |
29/12/2017 | 2,238.00p | 2,277.00p | 2,230.00p | 2,277.00p | 168826 |
28/12/2017 | 2,212.00p | 2,301.05p | 2,204.00p | 2,235.00p | 321881 |
27/12/2017 | 2,160.00p | 2,260.00p | 2,143.63p | 2,228.00p | 365922 |
22/12/2017 | 2,160.00p | 2,190.00p | 2,122.00p | 2,171.00p | 179545 |
21/12/2017 | 2,120.00p | 2,160.00p | 2,027.00p | 2,156.00p | 220736 |
20/12/2017 | 2,117.00p | 2,161.00p | 2,027.00p | 2,133.00p | 404556 |
19/12/2017 | 1,993.00p | 2,157.00p | 1,986.00p | 2,125.00p | 698120 |
18/12/2017 | 1,958.00p | 2,020.00p | 1,901.00p | 1,998.00p | 254555 |
15/12/2017 | 1,948.00p | 1,966.00p | 1,944.30p | 1,962.00p | 123057 |
14/12/2017 | 1,967.00p | 1,977.60p | 1,924.00p | 1,956.00p | 330953 |
13/12/2017 | 1,982.00p | 1,987.00p | 1,947.00p | 1,952.00p | 256281 |
12/12/2017 | 1,919.00p | 1,969.00p | 1,914.10p | 1,965.00p | 332171 |
11/12/2017 | 1,929.00p | 1,948.00p | 1,902.00p | 1,926.00p | 267742 |
08/12/2017 | 1,931.00p | 1,965.55p | 1,895.00p | 1,937.00p | 306749 |
07/12/2017 | 1,901.00p | 1,968.00p | 1,900.40p | 1,935.00p | 820093 |
06/12/2017 | 1,991.00p | 1,992.00p | 1,866.00p | 1,900.00p | 704768 |
05/12/2017 | 1,935.00p | 2,020.15p | 1,935.00p | 1,972.00p | 370620 |
04/12/2017 | 1,950.00p | 1,972.00p | 1,936.00p | 1,940.00p | 337709 |
01/12/2017 | 1,943.00p | 2,004.00p | 1,935.00p | 1,956.00p | 304737 |
30/11/2017 | 2,006.00p | 2,020.35p | 1,930.00p | 1,950.00p | 617218 |
29/11/2017 | 2,000.00p | 2,069.00p | 2,000.00p | 2,035.00p | 509155 |
28/11/2017 | 2,041.00p | 2,042.00p | 1,974.00p | 2,002.00p | 516177 |
27/11/2017 | 2,050.00p | 2,087.00p | 1,997.00p | 2,027.00p | 440235 |
24/11/2017 | 1,998.00p | 2,029.00p | 1,964.00p | 2,013.00p | 356035 |
23/11/2017 | 1,969.00p | 1,996.00p | 1,965.00p | 1,985.00p | 290374 |
22/11/2017 | 1,994.00p | 2,015.00p | 1,969.00p | 1,985.00p | 868867 |
21/11/2017 | 1,950.00p | 1,987.00p | 1,912.00p | 1,983.00p | 703222 |
20/11/2017 | 1,942.00p | 1,971.00p | 1,927.00p | 1,966.00p | 622779 |
17/11/2017 | 1,999.00p | 2,000.00p | 1,915.00p | 1,933.00p | 449448 |
16/11/2017 | 1,932.00p | 1,989.00p | 1,925.00p | 1,980.00p | 870640 |
15/11/2017 | 1,974.00p | 1,984.00p | 1,897.00p | 1,920.00p | 1190298 |
14/11/2017 | 1,974.00p | 2,041.41p | 1,931.00p | 1,991.00p | 685923 |
13/11/2017 | 2,045.00p | 2,049.00p | 1,952.00p | 1,986.00p | 753577 |
10/11/2017 | 2,069.00p | 2,101.96p | 2,038.00p | 2,051.00p | 939980 |
09/11/2017 | 2,062.00p | 2,112.46p | 2,044.00p | 2,060.00p | 1565093 |
08/11/2017 | 2,201.00p | 2,249.00p | 1,995.00p | 2,043.00p | 2249520 |
07/11/2017 | 2,156.00p | 2,269.00p | 2,115.00p | 2,253.00p | 2902169 |
06/11/2017 | 1,958.00p | 1,988.70p | 1,854.81p | 1,961.00p | 971781 |
03/11/2017 | 1,905.00p | 1,993.50p | 1,850.00p | 1,962.00p | 2007861 |
02/11/2017 | 1,995.00p | 2,028.00p | 1,816.00p | 1,911.00p | 3051897 |
01/11/2017 | 2,125.00p | 2,125.00p | 1,937.00p | 2,025.00p | 1807541 |
31/10/2017 | 2,122.00p | 2,147.00p | 2,108.00p | 2,121.00p | 455905 |
30/10/2017 | 2,135.00p | 2,158.00p | 2,115.00p | 2,150.00p | 560735 |
27/10/2017 | 2,163.00p | 2,178.00p | 2,139.00p | 2,146.00p | 844841 |
26/10/2017 | 2,140.00p | 2,169.00p | 2,140.00p | 2,155.00p | 420193 |
25/10/2017 | 2,123.00p | 2,235.00p | 2,114.00p | 2,140.00p | 458568 |
24/10/2017 | 2,081.00p | 2,155.00p | 2,078.00p | 2,118.00p | 569893 |
23/10/2017 | 2,144.00p | 2,144.00p | 2,080.08p | 2,095.00p | 444504 |
20/10/2017 | 2,174.00p | 2,174.00p | 2,117.66p | 2,130.00p | 585778 |
19/10/2017 | 2,178.00p | 2,225.46p | 2,151.00p | 2,165.00p | 408855 |
18/10/2017 | 2,200.00p | 2,213.00p | 2,165.98p | 2,185.00p | 329732 |
17/10/2017 | 2,203.00p | 2,203.00p | 2,149.00p | 2,186.00p | 235711 |
16/10/2017 | 2,165.00p | 2,210.00p | 2,155.00p | 2,192.00p | 420375 |
13/10/2017 | 2,217.00p | 2,217.00p | 2,147.00p | 2,170.00p | 518974 |
12/10/2017 | 2,188.00p | 2,209.00p | 2,156.00p | 2,205.00p | 427647 |
11/10/2017 | 2,124.00p | 2,192.00p | 2,124.00p | 2,170.00p | 526551 |
10/10/2017 | 2,172.00p | 2,172.00p | 2,125.00p | 2,133.00p | 337092 |
09/10/2017 | 2,195.00p | 2,218.00p | 2,163.00p | 2,167.00p | 175526 |
06/10/2017 | 2,208.00p | 2,215.00p | 2,178.00p | 2,198.00p | 175264 |
05/10/2017 | 2,206.00p | 2,224.00p | 2,188.00p | 2,208.00p | 229602 |
04/10/2017 | 2,203.00p | 2,227.00p | 2,194.00p | 2,215.00p | 229286 |
03/10/2017 | 2,210.00p | 2,223.00p | 2,177.00p | 2,215.00p | 211826 |
02/10/2017 | 2,193.00p | 2,223.00p | 2,179.00p | 2,206.00p | 249840 |
29/09/2017 | 2,186.00p | 2,197.00p | 2,133.00p | 2,187.00p | 214324 |
28/09/2017 | 2,140.00p | 2,188.00p | 2,110.00p | 2,188.00p | 166081 |
27/09/2017 | 2,235.00p | 2,235.00p | 2,123.00p | 2,140.00p | 285758 |
26/09/2017 | 2,250.00p | 2,255.00p | 2,225.00p | 2,240.00p | 171988 |
25/09/2017 | 2,300.00p | 2,316.00p | 2,260.00p | 2,260.00p | 247185 |
22/09/2017 | 2,238.00p | 2,298.00p | 2,232.00p | 2,290.00p | 255365 |
21/09/2017 | 2,237.00p | 2,245.00p | 2,210.00p | 2,230.00p | 294791 |
20/09/2017 | 2,254.00p | 2,271.00p | 2,214.00p | 2,228.00p | 252654 |
19/09/2017 | 2,246.00p | 2,284.00p | 2,137.00p | 2,241.00p | 459905 |
18/09/2017 | 2,303.00p | 2,303.00p | 2,231.00p | 2,246.00p | 315701 |
15/09/2017 | 2,388.00p | 2,389.00p | 2,114.00p | 2,281.00p | 579086 |
14/09/2017 | 2,427.00p | 2,437.00p | 2,374.00p | 2,382.00p | 193859 |
13/09/2017 | 2,416.00p | 2,440.00p | 2,406.00p | 2,437.00p | 200703 |
12/09/2017 | 2,459.00p | 2,459.00p | 2,418.00p | 2,425.00p | 278817 |
11/09/2017 | 2,485.00p | 2,485.00p | 2,419.00p | 2,440.00p | 116529 |
08/09/2017 | 2,425.00p | 2,483.00p | 2,425.00p | 2,456.00p | 194056 |
07/09/2017 | 2,450.00p | 2,460.00p | 2,413.00p | 2,425.00p | 158548 |
06/09/2017 | 2,450.00p | 2,470.00p | 2,420.00p | 2,446.00p | 280983 |
05/09/2017 | 2,470.00p | 2,484.00p | 2,441.00p | 2,450.00p | 132721 |
04/09/2017 | 2,499.00p | 2,506.00p | 2,454.00p | 2,482.00p | 202194 |
01/09/2017 | 2,488.00p | 2,499.00p | 2,455.00p | 2,485.00p | 166737 |
31/08/2017 | 2,460.00p | 2,504.00p | 2,439.00p | 2,466.00p | 221280 |
30/08/2017 | 2,415.00p | 2,447.00p | 2,411.00p | 2,433.00p | 243367 |
29/08/2017 | 2,394.00p | 2,424.00p | 2,379.00p | 2,401.00p | 276167 |
25/08/2017 | 2,464.00p | 2,464.00p | 2,390.00p | 2,400.00p | 269803 |
24/08/2017 | 2,452.00p | 2,465.00p | 2,432.00p | 2,454.00p | 228103 |
23/08/2017 | 2,475.00p | 2,490.00p | 2,432.00p | 2,440.00p | 260332 |
22/08/2017 | 2,406.00p | 2,477.00p | 2,406.00p | 2,458.00p | 224620 |
21/08/2017 | 2,386.00p | 2,432.00p | 2,374.00p | 2,401.00p | 180484 |
18/08/2017 | 2,365.00p | 2,403.00p | 2,358.00p | 2,386.00p | 183581 |
17/08/2017 | 2,415.00p | 2,449.00p | 2,374.00p | 2,375.00p | 350099 |
16/08/2017 | 2,384.00p | 2,431.00p | 2,358.00p | 2,412.00p | 497170 |
15/08/2017 | 2,364.00p | 2,373.00p | 2,312.00p | 2,368.00p | 289686 |
14/08/2017 | 2,300.00p | 2,350.00p | 2,300.00p | 2,350.00p | 310428 |
11/08/2017 | 2,316.00p | 2,316.00p | 2,252.00p | 2,285.00p | 292560 |
10/08/2017 | 2,300.00p | 2,328.00p | 2,283.00p | 2,311.00p | 313906 |
09/08/2017 | 2,302.00p | 2,318.00p | 2,259.00p | 2,306.00p | 284757 |
08/08/2017 | 2,263.00p | 2,333.00p | 2,252.00p | 2,300.00p | 332995 |
07/08/2017 | 2,263.00p | 2,329.00p | 2,242.00p | 2,247.00p | 441398 |
04/08/2017 | 2,192.00p | 2,263.00p | 2,179.00p | 2,263.00p | 364377 |
03/08/2017 | 2,177.00p | 2,188.00p | 2,155.00p | 2,188.00p | 270579 |
02/08/2017 | 2,218.00p | 2,218.00p | 2,160.00p | 2,168.00p | 279641 |
01/08/2017 | 2,145.00p | 2,189.00p | 2,145.00p | 2,169.00p | 443385 |
31/07/2017 | 2,148.00p | 2,187.00p | 2,137.00p | 2,149.00p | 505916 |
28/07/2017 | 2,059.00p | 2,148.00p | 2,059.00p | 2,137.00p | 558233 |
27/07/2017 | 2,160.00p | 2,164.00p | 2,024.00p | 2,058.00p | 1093754 |
26/07/2017 | 2,070.00p | 2,217.00p | 1,968.00p | 2,160.00p | 1274041 |
25/07/2017 | 1,885.00p | 2,156.00p | 1,868.00p | 2,058.00p | 3053190 |
24/07/2017 | 1,790.00p | 1,791.00p | 1,737.00p | 1,745.00p | 466991 |
21/07/2017 | 1,786.00p | 1,788.00p | 1,774.00p | 1,784.00p | 273737 |
20/07/2017 | 1,791.00p | 1,796.00p | 1,768.00p | 1,782.00p | 311827 |
19/07/2017 | 1,768.00p | 1,788.00p | 1,754.00p | 1,781.00p | 569350 |
18/07/2017 | 1,703.00p | 1,763.00p | 1,696.00p | 1,763.00p | 290709 |
17/07/2017 | 1,693.00p | 1,713.00p | 1,674.00p | 1,699.00p | 300609 |
14/07/2017 | 1,720.00p | 1,720.00p | 1,685.00p | 1,700.00p | 250119 |
13/07/2017 | 1,721.00p | 1,724.00p | 1,710.00p | 1,724.00p | 226731 |
12/07/2017 | 1,712.00p | 1,723.00p | 1,692.00p | 1,715.00p | 183374 |
11/07/2017 | 1,718.00p | 1,718.00p | 1,701.00p | 1,707.00p | 272237 |
10/07/2017 | 1,714.00p | 1,725.00p | 1,705.00p | 1,718.00p | 213722 |
07/07/2017 | 1,691.00p | 1,722.00p | 1,683.00p | 1,717.00p | 470595 |
06/07/2017 | 1,684.00p | 1,705.00p | 1,674.00p | 1,686.00p | 338773 |
05/07/2017 | 1,696.00p | 1,697.00p | 1,677.00p | 1,688.00p | 343225 |
04/07/2017 | 1,700.00p | 1,707.00p | 1,675.00p | 1,690.00p | 396399 |
03/07/2017 | 1,692.00p | 1,722.00p | 1,685.00p | 1,705.00p | 516175 |
30/06/2017 | 1,680.00p | 1,709.00p | 1,672.00p | 1,705.00p | 505073 |
29/06/2017 | 1,685.00p | 1,694.00p | 1,662.00p | 1,675.00p | 584910 |
28/06/2017 | 1,700.00p | 1,705.00p | 1,658.00p | 1,675.00p | 370018 |
27/06/2017 | 1,684.00p | 1,698.00p | 1,667.00p | 1,684.00p | 556226 |
26/06/2017 | 1,674.00p | 1,695.00p | 1,669.00p | 1,695.00p | 359724 |
23/06/2017 | 1,665.00p | 1,691.00p | 1,650.00p | 1,666.00p | 280314 |
22/06/2017 | 1,665.00p | 1,671.00p | 1,648.00p | 1,663.00p | 233958 |
21/06/2017 | 1,670.00p | 1,674.00p | 1,640.00p | 1,668.00p | 475479 |
20/06/2017 | 1,708.00p | 1,708.00p | 1,661.00p | 1,670.00p | 404322 |
19/06/2017 | 1,672.00p | 1,702.00p | 1,659.00p | 1,700.00p | 271463 |
16/06/2017 | 1,629.00p | 1,681.00p | 1,616.35p | 1,668.00p | 689884 |
15/06/2017 | 1,659.00p | 1,659.00p | 1,592.00p | 1,611.00p | 846029 |
14/06/2017 | 1,662.00p | 1,676.00p | 1,644.00p | 1,658.00p | 732410 |
13/06/2017 | 1,629.00p | 1,668.00p | 1,624.00p | 1,662.00p | 1152461 |
12/06/2017 | 1,710.00p | 1,714.00p | 1,603.00p | 1,636.00p | 1383208 |
09/06/2017 | 1,715.00p | 1,731.67p | 1,688.00p | 1,714.00p | 644746 |
08/06/2017 | 1,745.00p | 1,750.00p | 1,704.20p | 1,709.00p | 478416 |
07/06/2017 | 1,693.00p | 1,745.00p | 1,686.00p | 1,743.00p | 900602 |
06/06/2017 | 1,765.00p | 1,775.00p | 1,686.00p | 1,697.00p | 1238365 |
05/06/2017 | 1,773.00p | 1,780.31p | 1,740.00p | 1,766.00p | 1005884 |
02/06/2017 | 1,750.00p | 1,772.00p | 1,736.00p | 1,770.00p | 648172 |
01/06/2017 | 1,756.00p | 1,766.75p | 1,720.00p | 1,745.00p | 650228 |
31/05/2017 | 1,762.00p | 1,765.00p | 1,720.52p | 1,757.00p | 956153 |
30/05/2017 | 1,720.00p | 1,771.00p | 1,699.25p | 1,760.00p | 902334 |
26/05/2017 | 1,714.00p | 1,745.00p | 1,708.25p | 1,720.00p | 662716 |
25/05/2017 | 1,676.00p | 1,716.25p | 1,625.00p | 1,712.00p | 10894986 |
24/05/2017 | 1,726.00p | 1,760.00p | 1,719.00p | 1,748.00p | 960777 |
23/05/2017 | 1,692.00p | 1,731.00p | 1,684.00p | 1,722.00p | 1070224 |
22/05/2017 | 1,696.00p | 1,704.00p | 1,668.00p | 1,692.00p | 935113 |
19/05/2017 | 1,666.00p | 1,679.00p | 1,650.00p | 1,672.00p | 1112252 |
18/05/2017 | 1,656.00p | 1,668.10p | 1,584.00p | 1,641.00p | 1189469 |
17/05/2017 | 1,702.00p | 1,710.00p | 1,661.00p | 1,666.00p | 609701 |
16/05/2017 | 1,665.00p | 1,713.00p | 1,641.00p | 1,705.00p | 1190375 |
15/05/2017 | 1,765.00p | 1,798.10p | 1,648.00p | 1,660.00p | 1404990 |
12/05/2017 | 1,711.00p | 1,721.00p | 1,691.36p | 1,704.00p | 900778 |
11/05/2017 | 1,695.00p | 1,734.92p | 1,693.25p | 1,707.00p | 752221 |
10/05/2017 | 1,668.00p | 1,700.00p | 1,665.00p | 1,695.00p | 393665 |
09/05/2017 | 1,643.00p | 1,696.00p | 1,643.00p | 1,667.00p | 648113 |
08/05/2017 | 1,642.00p | 1,672.00p | 1,612.00p | 1,641.00p | 685609 |
05/05/2017 | 1,635.00p | 1,647.00p | 1,603.00p | 1,640.00p | 720616 |
04/05/2017 | 1,640.00p | 1,649.00p | 1,631.00p | 1,640.00p | 557483 |
03/05/2017 | 1,652.00p | 1,662.67p | 1,618.00p | 1,627.00p | 519538 |
02/05/2017 | 1,638.00p | 1,668.00p | 1,633.00p | 1,650.00p | 450577 |
28/04/2017 | 1,653.00p | 1,654.73p | 1,603.00p | 1,628.00p | 475520 |
27/04/2017 | 1,644.00p | 1,654.00p | 1,637.00p | 1,650.00p | 329679 |
26/04/2017 | 1,642.00p | 1,651.00p | 1,620.55p | 1,643.00p | 389456 |
25/04/2017 | 1,585.00p | 1,653.00p | 1,585.00p | 1,649.00p | 540635 |
24/04/2017 | 1,605.00p | 1,623.00p | 1,578.00p | 1,583.00p | 453222 |
21/04/2017 | 1,570.00p | 1,594.00p | 1,570.00p | 1,572.00p | 403484 |
*Close Price adjusted for both dividends and splits