Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/11/2018 | 1,067.00p | 1,069.00p | 1,040.00p | 1,057.00p | 91675 |
01/11/2018 | 1,006.00p | 1,053.00p | 982.50p | 1,044.00p | 94306 |
31/10/2018 | 980.00p | 999.00p | 974.00p | 990.50p | 106242 |
30/10/2018 | 998.50p | 1,002.97p | 960.00p | 972.50p | 75232 |
29/10/2018 | 959.00p | 1,015.00p | 951.00p | 1,000.00p | 177797 |
26/10/2018 | 939.00p | 963.50p | 932.23p | 954.50p | 99843 |
25/10/2018 | 914.00p | 944.00p | 877.50p | 944.00p | 152139 |
24/10/2018 | 922.50p | 922.50p | 900.00p | 902.50p | 115293 |
23/10/2018 | 906.50p | 911.60p | 890.00p | 905.50p | 198921 |
22/10/2018 | 917.50p | 927.75p | 908.50p | 910.50p | 60263 |
19/10/2018 | 910.00p | 919.54p | 906.50p | 914.50p | 132254 |
18/10/2018 | 930.00p | 932.80p | 908.50p | 910.00p | 57935 |
17/10/2018 | 925.00p | 933.50p | 914.50p | 928.00p | 111205 |
16/10/2018 | 925.00p | 935.00p | 909.00p | 930.00p | 184910 |
15/10/2018 | 928.00p | 939.00p | 916.00p | 916.00p | 127393 |
12/10/2018 | 955.00p | 956.50p | 936.00p | 940.00p | 107270 |
11/10/2018 | 923.50p | 952.50p | 912.07p | 944.50p | 150175 |
10/10/2018 | 948.00p | 952.50p | 926.50p | 926.50p | 122990 |
09/10/2018 | 974.00p | 980.50p | 926.00p | 948.00p | 123939 |
08/10/2018 | 998.00p | 1,002.41p | 978.50p | 980.50p | 141878 |
05/10/2018 | 996.50p | 1,007.00p | 992.30p | 1,001.00p | 90161 |
04/10/2018 | 991.00p | 1,006.50p | 990.50p | 1,002.00p | 50144 |
03/10/2018 | 991.00p | 1,000.00p | 990.00p | 997.00p | 117706 |
02/10/2018 | 978.00p | 1,000.00p | 978.00p | 990.50p | 134127 |
01/10/2018 | 994.50p | 994.50p | 976.50p | 987.00p | 177694 |
28/09/2018 | 982.50p | 992.00p | 977.00p | 986.00p | 181719 |
27/09/2018 | 1,004.00p | 1,007.00p | 974.50p | 985.50p | 213560 |
26/09/2018 | 1,010.00p | 1,015.00p | 993.77p | 1,015.00p | 189765 |
25/09/2018 | 1,049.00p | 1,049.00p | 1,012.00p | 1,018.00p | 165908 |
24/09/2018 | 1,040.00p | 1,040.00p | 1,029.00p | 1,034.00p | 78289 |
21/09/2018 | 1,060.00p | 1,060.00p | 1,030.00p | 1,032.00p | 218342 |
20/09/2018 | 1,053.00p | 1,057.00p | 1,036.00p | 1,044.00p | 222425 |
19/09/2018 | 1,039.00p | 1,053.00p | 1,036.00p | 1,053.00p | 110705 |
18/09/2018 | 1,043.00p | 1,050.00p | 1,040.00p | 1,049.00p | 65538 |
17/09/2018 | 1,046.00p | 1,048.54p | 1,038.00p | 1,046.00p | 42701 |
14/09/2018 | 1,014.00p | 1,046.00p | 1,014.00p | 1,040.00p | 102976 |
13/09/2018 | 1,025.00p | 1,045.00p | 1,025.00p | 1,042.00p | 84890 |
12/09/2018 | 1,020.00p | 1,040.00p | 1,020.00p | 1,035.00p | 218764 |
11/09/2018 | 1,036.00p | 1,038.60p | 1,019.00p | 1,030.00p | 110391 |
10/09/2018 | 1,015.00p | 1,036.00p | 1,015.00p | 1,036.00p | 112912 |
07/09/2018 | 1,005.00p | 1,035.00p | 1,005.00p | 1,035.00p | 130142 |
06/09/2018 | 990.00p | 1,030.00p | 990.00p | 1,030.00p | 195358 |
05/09/2018 | 1,031.00p | 1,031.00p | 980.50p | 1,006.00p | 191732 |
04/09/2018 | 1,051.00p | 1,060.00p | 1,012.00p | 1,021.00p | 163063 |
03/09/2018 | 1,075.00p | 1,075.00p | 1,051.00p | 1,051.00p | 142279 |
31/08/2018 | 1,067.00p | 1,077.00p | 1,048.00p | 1,061.00p | 209633 |
30/08/2018 | 1,044.00p | 1,069.00p | 1,043.00p | 1,060.00p | 122700 |
29/08/2018 | 1,072.00p | 1,080.00p | 1,042.00p | 1,050.00p | 134624 |
28/08/2018 | 1,104.00p | 1,104.00p | 1,072.00p | 1,075.00p | 144077 |
24/08/2018 | 1,098.00p | 1,109.00p | 1,090.00p | 1,101.00p | 129231 |
23/08/2018 | 1,082.00p | 1,109.00p | 1,072.91p | 1,090.00p | 133400 |
22/08/2018 | 1,070.00p | 1,085.00p | 1,053.00p | 1,080.00p | 206267 |
21/08/2018 | 1,142.00p | 1,165.38p | 1,066.00p | 1,068.00p | 322855 |
20/08/2018 | 1,120.00p | 1,160.48p | 1,118.00p | 1,140.00p | 280475 |
17/08/2018 | 1,090.00p | 1,111.00p | 1,087.00p | 1,100.00p | 184944 |
16/08/2018 | 1,080.00p | 1,101.00p | 1,064.00p | 1,098.00p | 224935 |
15/08/2018 | 1,107.00p | 1,115.00p | 1,079.74p | 1,082.00p | 363599 |
14/08/2018 | 1,007.00p | 1,139.00p | 1,007.00p | 1,099.00p | 406050 |
13/08/2018 | 1,072.00p | 1,091.00p | 1,012.00p | 1,034.00p | 429506 |
10/08/2018 | 1,101.00p | 1,126.00p | 1,061.00p | 1,083.00p | 320262 |
09/08/2018 | 1,120.00p | 1,155.02p | 1,109.00p | 1,125.00p | 286762 |
08/08/2018 | 1,225.00p | 1,233.75p | 1,080.00p | 1,102.00p | 737711 |
07/08/2018 | 1,471.00p | 1,488.00p | 1,466.26p | 1,470.00p | 85514 |
06/08/2018 | 1,461.00p | 1,485.00p | 1,451.00p | 1,473.00p | 96452 |
03/08/2018 | 1,470.00p | 1,470.00p | 1,450.18p | 1,451.00p | 89461 |
02/08/2018 | 1,492.00p | 1,504.00p | 1,460.00p | 1,460.00p | 54885 |
01/08/2018 | 1,481.00p | 1,507.00p | 1,481.00p | 1,494.00p | 44147 |
31/07/2018 | 1,529.00p | 1,529.00p | 1,479.00p | 1,507.00p | 77835 |
30/07/2018 | 1,519.00p | 1,523.00p | 1,486.00p | 1,516.00p | 49721 |
27/07/2018 | 1,468.00p | 1,492.00p | 1,468.00p | 1,492.00p | 82582 |
26/07/2018 | 1,501.00p | 1,512.65p | 1,470.00p | 1,476.00p | 78586 |
25/07/2018 | 1,513.00p | 1,514.00p | 1,486.00p | 1,491.00p | 40367 |
24/07/2018 | 1,503.00p | 1,517.00p | 1,482.00p | 1,506.00p | 38916 |
23/07/2018 | 1,488.00p | 1,497.00p | 1,472.00p | 1,486.00p | 38683 |
20/07/2018 | 1,501.00p | 1,526.00p | 1,492.00p | 1,509.00p | 84483 |
19/07/2018 | 1,528.00p | 1,528.00p | 1,508.00p | 1,515.00p | 41602 |
18/07/2018 | 1,538.00p | 1,538.00p | 1,501.00p | 1,523.00p | 71859 |
17/07/2018 | 1,519.00p | 1,537.00p | 1,489.92p | 1,523.00p | 111990 |
16/07/2018 | 1,487.00p | 1,527.00p | 1,469.90p | 1,504.00p | 55579 |
13/07/2018 | 1,488.00p | 1,500.00p | 1,486.00p | 1,488.00p | 41584 |
12/07/2018 | 1,495.00p | 1,495.00p | 1,457.00p | 1,489.00p | 25859 |
11/07/2018 | 1,477.00p | 1,477.00p | 1,463.00p | 1,465.00p | 28546 |
10/07/2018 | 1,479.00p | 1,499.00p | 1,472.00p | 1,488.00p | 33602 |
09/07/2018 | 1,498.00p | 1,498.00p | 1,471.00p | 1,479.00p | 32527 |
06/07/2018 | 1,495.00p | 1,495.00p | 1,461.00p | 1,471.00p | 38513 |
05/07/2018 | 1,484.00p | 1,498.00p | 1,475.00p | 1,486.00p | 39887 |
04/07/2018 | 1,465.00p | 1,500.00p | 1,465.00p | 1,500.00p | 61623 |
03/07/2018 | 1,466.00p | 1,484.00p | 1,466.00p | 1,479.00p | 51858 |
02/07/2018 | 1,484.00p | 1,488.00p | 1,468.00p | 1,488.00p | 51757 |
29/06/2018 | 1,476.00p | 1,486.00p | 1,460.00p | 1,479.00p | 57402 |
28/06/2018 | 1,453.00p | 1,464.00p | 1,441.00p | 1,453.00p | 53408 |
27/06/2018 | 1,457.00p | 1,463.00p | 1,440.00p | 1,457.00p | 127151 |
26/06/2018 | 1,461.00p | 1,482.00p | 1,441.00p | 1,449.00p | 38966 |
25/06/2018 | 1,494.00p | 1,501.00p | 1,462.00p | 1,468.00p | 59054 |
22/06/2018 | 1,435.00p | 1,502.00p | 1,435.00p | 1,502.00p | 167710 |
21/06/2018 | 1,475.00p | 1,482.00p | 1,432.00p | 1,432.00p | 39891 |
20/06/2018 | 1,467.00p | 1,489.00p | 1,463.00p | 1,477.00p | 38172 |
19/06/2018 | 1,485.00p | 1,493.00p | 1,457.00p | 1,463.00p | 42399 |
18/06/2018 | 1,493.00p | 1,497.00p | 1,483.00p | 1,492.00p | 45260 |
15/06/2018 | 1,483.00p | 1,506.58p | 1,482.00p | 1,482.00p | 117750 |
14/06/2018 | 1,480.00p | 1,509.00p | 1,469.00p | 1,506.00p | 108443 |
13/06/2018 | 1,488.00p | 1,505.00p | 1,483.00p | 1,497.00p | 116382 |
12/06/2018 | 1,511.00p | 1,524.76p | 1,486.00p | 1,486.00p | 171504 |
11/06/2018 | 1,483.00p | 1,508.00p | 1,483.00p | 1,504.00p | 266536 |
08/06/2018 | 1,488.00p | 1,506.00p | 1,477.00p | 1,499.00p | 324798 |
07/06/2018 | 1,430.00p | 1,486.00p | 1,430.00p | 1,484.00p | 86478 |
06/06/2018 | 1,438.00p | 1,469.00p | 1,432.80p | 1,450.00p | 116361 |
05/06/2018 | 1,410.00p | 1,444.00p | 1,410.00p | 1,442.00p | 196092 |
04/06/2018 | 1,415.00p | 1,424.00p | 1,412.00p | 1,413.00p | 48548 |
01/06/2018 | 1,427.00p | 1,427.00p | 1,401.00p | 1,412.00p | 43620 |
31/05/2018 | 1,404.00p | 1,414.00p | 1,395.00p | 1,408.00p | 56701 |
30/05/2018 | 1,392.00p | 1,396.00p | 1,373.50p | 1,391.00p | 63649 |
29/05/2018 | 1,387.00p | 1,397.00p | 1,379.00p | 1,379.00p | 79681 |
25/05/2018 | 1,393.00p | 1,410.00p | 1,389.00p | 1,394.00p | 65717 |
24/05/2018 | 1,400.00p | 1,415.00p | 1,388.00p | 1,393.00p | 88605 |
23/05/2018 | 1,424.00p | 1,446.00p | 1,420.00p | 1,423.00p | 86111 |
22/05/2018 | 1,434.00p | 1,445.00p | 1,423.00p | 1,431.00p | 95943 |
21/05/2018 | 1,418.00p | 1,425.00p | 1,400.00p | 1,420.00p | 67868 |
18/05/2018 | 1,412.00p | 1,418.00p | 1,400.00p | 1,410.00p | 94770 |
17/05/2018 | 1,420.00p | 1,420.00p | 1,287.21p | 1,411.00p | 384325 |
16/05/2018 | 1,469.00p | 1,471.00p | 1,438.00p | 1,470.00p | 71143 |
15/05/2018 | 1,458.00p | 1,485.00p | 1,445.00p | 1,445.00p | 104124 |
14/05/2018 | 1,481.00p | 1,481.00p | 1,426.00p | 1,460.00p | 77127 |
11/05/2018 | 1,493.00p | 1,493.00p | 1,461.00p | 1,473.00p | 103255 |
10/05/2018 | 1,466.00p | 1,496.63p | 1,451.00p | 1,462.00p | 182043 |
09/05/2018 | 1,390.00p | 1,461.00p | 1,383.00p | 1,450.00p | 159397 |
08/05/2018 | 1,359.00p | 1,384.00p | 1,351.00p | 1,380.00p | 56078 |
04/05/2018 | 1,360.00p | 1,360.00p | 1,343.00p | 1,351.00p | 41302 |
03/05/2018 | 1,360.00p | 1,360.00p | 1,319.00p | 1,348.00p | 51889 |
02/05/2018 | 1,332.00p | 1,346.00p | 1,328.00p | 1,335.00p | 75141 |
01/05/2018 | 1,334.00p | 1,336.00p | 1,316.00p | 1,324.00p | 87441 |
30/04/2018 | 1,349.00p | 1,354.00p | 1,324.00p | 1,327.00p | 102248 |
27/04/2018 | 1,322.00p | 1,365.00p | 1,322.00p | 1,345.00p | 54605 |
26/04/2018 | 1,360.00p | 1,360.00p | 1,338.00p | 1,352.00p | 60501 |
25/04/2018 | 1,335.00p | 1,352.00p | 1,324.00p | 1,336.00p | 49047 |
24/04/2018 | 1,349.00p | 1,359.00p | 1,329.24p | 1,345.00p | 83357 |
23/04/2018 | 1,339.00p | 1,358.00p | 1,332.00p | 1,349.00p | 138758 |
20/04/2018 | 1,331.00p | 1,343.00p | 1,326.00p | 1,330.00p | 74442 |
19/04/2018 | 1,318.00p | 1,339.12p | 1,315.00p | 1,330.00p | 139769 |
18/04/2018 | 1,302.00p | 1,320.00p | 1,298.00p | 1,320.00p | 125575 |
17/04/2018 | 1,306.00p | 1,319.00p | 1,299.00p | 1,307.00p | 52419 |
16/04/2018 | 1,317.00p | 1,321.00p | 1,304.00p | 1,307.00p | 44476 |
13/04/2018 | 1,317.00p | 1,321.00p | 1,295.00p | 1,314.00p | 100196 |
12/04/2018 | 1,288.00p | 1,318.00p | 1,288.00p | 1,299.00p | 52125 |
11/04/2018 | 1,301.00p | 1,327.00p | 1,289.00p | 1,300.00p | 52723 |
10/04/2018 | 1,281.00p | 1,302.00p | 1,281.00p | 1,299.00p | 57107 |
09/04/2018 | 1,283.00p | 1,297.00p | 1,281.00p | 1,284.00p | 104311 |
06/04/2018 | 1,320.00p | 1,331.00p | 1,280.00p | 1,280.00p | 79807 |
05/04/2018 | 1,309.00p | 1,322.00p | 1,297.00p | 1,322.00p | 75770 |
04/04/2018 | 1,331.00p | 1,331.00p | 1,281.00p | 1,290.00p | 89636 |
03/04/2018 | 1,339.00p | 1,339.00p | 1,304.00p | 1,322.00p | 93936 |
29/03/2018 | 1,308.00p | 1,338.00p | 1,295.00p | 1,329.00p | 102533 |
28/03/2018 | 1,287.00p | 1,309.00p | 1,270.00p | 1,294.00p | 130348 |
27/03/2018 | 1,281.00p | 1,304.00p | 1,274.00p | 1,286.00p | 64097 |
26/03/2018 | 1,291.00p | 1,291.00p | 1,257.00p | 1,273.00p | 49420 |
23/03/2018 | 1,318.00p | 1,318.00p | 1,253.00p | 1,290.00p | 51636 |
22/03/2018 | 1,325.00p | 1,339.00p | 1,297.00p | 1,300.00p | 96756 |
21/03/2018 | 1,316.00p | 1,340.00p | 1,309.50p | 1,333.00p | 88050 |
20/03/2018 | 1,317.00p | 1,333.00p | 1,303.00p | 1,327.00p | 99384 |
19/03/2018 | 1,298.00p | 1,323.00p | 1,298.00p | 1,317.00p | 80308 |
16/03/2018 | 1,308.00p | 1,334.13p | 1,307.00p | 1,313.00p | 139759 |
15/03/2018 | 1,340.00p | 1,340.00p | 1,301.00p | 1,310.00p | 67060 |
14/03/2018 | 1,318.00p | 1,339.00p | 1,318.00p | 1,328.00p | 106343 |
13/03/2018 | 1,322.00p | 1,342.00p | 1,312.00p | 1,323.00p | 93862 |
12/03/2018 | 1,348.00p | 1,348.00p | 1,308.00p | 1,318.00p | 61749 |
09/03/2018 | 1,356.00p | 1,356.00p | 1,320.00p | 1,345.00p | 55056 |
08/03/2018 | 1,312.00p | 1,359.00p | 1,295.00p | 1,350.00p | 134239 |
07/03/2018 | 1,279.00p | 1,387.00p | 1,245.00p | 1,297.00p | 256816 |
06/03/2018 | 1,230.00p | 1,246.00p | 1,200.00p | 1,236.00p | 69115 |
05/03/2018 | 1,203.00p | 1,206.00p | 1,198.00p | 1,205.00p | 90744 |
02/03/2018 | 1,203.00p | 1,233.00p | 1,203.00p | 1,207.00p | 73398 |
01/03/2018 | 1,215.00p | 1,224.00p | 1,207.00p | 1,224.00p | 63607 |
28/02/2018 | 1,257.00p | 1,257.00p | 1,215.00p | 1,215.00p | 94619 |
27/02/2018 | 1,241.00p | 1,250.00p | 1,232.00p | 1,239.00p | 56928 |
26/02/2018 | 1,240.00p | 1,243.00p | 1,225.00p | 1,238.00p | 62948 |
23/02/2018 | 1,212.00p | 1,233.00p | 1,212.00p | 1,228.00p | 59122 |
22/02/2018 | 1,177.00p | 1,211.00p | 1,177.00p | 1,211.00p | 64056 |
21/02/2018 | 1,198.00p | 1,208.00p | 1,188.40p | 1,208.00p | 66097 |
20/02/2018 | 1,210.00p | 1,210.00p | 1,187.00p | 1,201.00p | 58916 |
19/02/2018 | 1,176.00p | 1,200.00p | 1,176.00p | 1,193.00p | 40703 |
16/02/2018 | 1,196.00p | 1,207.00p | 1,183.00p | 1,190.00p | 41285 |
15/02/2018 | 1,167.00p | 1,197.00p | 1,167.00p | 1,187.00p | 62022 |
14/02/2018 | 1,169.00p | 1,169.00p | 1,138.00p | 1,158.00p | 190983 |
13/02/2018 | 1,177.00p | 1,181.00p | 1,150.00p | 1,152.00p | 274712 |
12/02/2018 | 1,175.00p | 1,180.00p | 1,161.00p | 1,167.00p | 152914 |
09/02/2018 | 1,161.00p | 1,168.00p | 1,151.00p | 1,164.00p | 129625 |
08/02/2018 | 1,154.00p | 1,182.00p | 1,154.00p | 1,166.00p | 417406 |
07/02/2018 | 1,165.00p | 1,193.00p | 1,153.00p | 1,185.00p | 71885 |
06/02/2018 | 1,175.00p | 1,175.00p | 1,130.00p | 1,142.00p | 258379 |
05/02/2018 | 1,174.00p | 1,177.00p | 1,158.00p | 1,170.00p | 135675 |
02/02/2018 | 1,207.00p | 1,208.00p | 1,182.00p | 1,190.00p | 147605 |
01/02/2018 | 1,212.00p | 1,220.00p | 1,199.00p | 1,204.00p | 137285 |
31/01/2018 | 1,193.00p | 1,214.00p | 1,193.00p | 1,199.00p | 112432 |
30/01/2018 | 1,201.00p | 1,207.00p | 1,194.00p | 1,196.00p | 167643 |
29/01/2018 | 1,229.00p | 1,241.00p | 1,215.00p | 1,220.00p | 82252 |
26/01/2018 | 1,240.00p | 1,248.00p | 1,227.00p | 1,230.00p | 110751 |
25/01/2018 | 1,260.00p | 1,261.00p | 1,230.00p | 1,240.00p | 74532 |
24/01/2018 | 1,268.00p | 1,277.00p | 1,255.00p | 1,260.00p | 120492 |
23/01/2018 | 1,274.00p | 1,285.00p | 1,268.00p | 1,269.00p | 102820 |
22/01/2018 | 1,301.00p | 1,301.00p | 1,273.00p | 1,273.00p | 68782 |
*Close Price adjusted for both dividends and splits