Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
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 |
19/01/2018 | 1,307.00p | 1,314.00p | 1,291.00p | 1,294.00p | 87706 |
18/01/2018 | 1,314.00p | 1,320.00p | 1,298.00p | 1,303.00p | 48248 |
17/01/2018 | 1,317.00p | 1,346.00p | 1,306.00p | 1,313.00p | 53079 |
16/01/2018 | 1,329.00p | 1,336.00p | 1,309.37p | 1,327.00p | 49790 |
15/01/2018 | 1,326.00p | 1,343.00p | 1,321.00p | 1,330.00p | 42670 |
12/01/2018 | 1,324.00p | 1,349.00p | 1,320.00p | 1,334.00p | 58926 |
11/01/2018 | 1,311.00p | 1,326.00p | 1,303.00p | 1,322.00p | 225051 |
10/01/2018 | 1,319.00p | 1,319.00p | 1,303.00p | 1,309.00p | 70251 |
09/01/2018 | 1,320.00p | 1,330.95p | 1,314.00p | 1,316.00p | 48905 |
08/01/2018 | 1,335.00p | 1,335.00p | 1,308.50p | 1,329.00p | 72216 |
05/01/2018 | 1,314.00p | 1,334.00p | 1,310.00p | 1,321.00p | 84784 |
04/01/2018 | 1,331.00p | 1,331.00p | 1,313.00p | 1,318.00p | 75461 |
03/01/2018 | 1,326.00p | 1,341.00p | 1,317.00p | 1,323.00p | 125402 |
02/01/2018 | 1,354.00p | 1,354.00p | 1,312.38p | 1,326.00p | 51548 |
29/12/2017 | 1,343.00p | 1,346.00p | 1,331.00p | 1,339.00p | 14076 |
28/12/2017 | 1,343.00p | 1,354.00p | 1,340.00p | 1,340.00p | 44438 |
27/12/2017 | 1,344.00p | 1,350.00p | 1,341.00p | 1,342.00p | 39826 |
22/12/2017 | 1,306.00p | 1,357.00p | 1,306.00p | 1,342.00p | 21606 |
21/12/2017 | 1,301.00p | 1,344.00p | 1,301.00p | 1,325.00p | 116306 |
20/12/2017 | 1,325.00p | 1,334.00p | 1,317.00p | 1,324.00p | 70095 |
19/12/2017 | 1,323.00p | 1,330.00p | 1,310.00p | 1,324.00p | 191322 |
18/12/2017 | 1,335.00p | 1,335.00p | 1,318.00p | 1,325.00p | 91065 |
15/12/2017 | 1,337.00p | 1,343.00p | 1,315.00p | 1,330.00p | 187478 |
14/12/2017 | 1,321.00p | 1,341.00p | 1,319.00p | 1,340.00p | 54678 |
13/12/2017 | 1,311.00p | 1,321.00p | 1,300.00p | 1,321.00p | 279210 |
12/12/2017 | 1,309.00p | 1,320.00p | 1,300.00p | 1,311.00p | 64475 |
11/12/2017 | 1,309.00p | 1,319.00p | 1,290.00p | 1,300.00p | 135674 |
08/12/2017 | 1,278.00p | 1,315.00p | 1,263.00p | 1,311.00p | 67072 |
07/12/2017 | 1,290.00p | 1,295.00p | 1,259.00p | 1,283.00p | 86387 |
06/12/2017 | 1,284.00p | 1,284.00p | 1,265.00p | 1,279.00p | 32053 |
05/12/2017 | 1,300.00p | 1,302.63p | 1,279.00p | 1,288.00p | 67883 |
04/12/2017 | 1,283.00p | 1,298.00p | 1,273.00p | 1,286.00p | 206839 |
01/12/2017 | 1,284.00p | 1,284.00p | 1,259.00p | 1,263.00p | 186022 |
30/11/2017 | 1,320.00p | 1,320.00p | 1,270.00p | 1,280.00p | 220680 |
29/11/2017 | 1,343.00p | 1,343.00p | 1,313.00p | 1,327.00p | 48280 |
28/11/2017 | 1,336.00p | 1,340.00p | 1,315.00p | 1,329.00p | 61827 |
27/11/2017 | 1,329.00p | 1,345.00p | 1,314.00p | 1,314.00p | 33241 |
24/11/2017 | 1,318.00p | 1,341.00p | 1,318.00p | 1,336.00p | 39364 |
23/11/2017 | 1,313.00p | 1,324.00p | 1,309.00p | 1,315.00p | 31957 |
22/11/2017 | 1,321.00p | 1,324.00p | 1,267.00p | 1,311.00p | 126781 |
21/11/2017 | 1,309.00p | 1,323.00p | 1,309.00p | 1,320.00p | 85894 |
20/11/2017 | 1,293.00p | 1,318.00p | 1,293.00p | 1,311.00p | 84389 |
17/11/2017 | 1,290.00p | 1,305.00p | 1,280.00p | 1,292.00p | 57296 |
16/11/2017 | 1,297.00p | 1,297.00p | 1,284.00p | 1,286.00p | 29761 |
15/11/2017 | 1,297.00p | 1,303.00p | 1,280.00p | 1,288.00p | 46375 |
14/11/2017 | 1,320.00p | 1,320.00p | 1,302.00p | 1,308.00p | 52202 |
13/11/2017 | 1,300.00p | 1,320.63p | 1,287.00p | 1,290.00p | 73888 |
10/11/2017 | 1,331.00p | 1,334.50p | 1,301.00p | 1,301.00p | 151846 |
09/11/2017 | 1,331.00p | 1,338.00p | 1,314.00p | 1,320.00p | 169654 |
08/11/2017 | 1,326.00p | 1,346.89p | 1,325.00p | 1,330.00p | 59847 |
07/11/2017 | 1,338.00p | 1,347.00p | 1,328.00p | 1,332.00p | 69458 |
06/11/2017 | 1,344.00p | 1,350.00p | 1,335.13p | 1,342.00p | 27000 |
03/11/2017 | 1,347.00p | 1,348.00p | 1,336.00p | 1,342.00p | 37919 |
02/11/2017 | 1,351.00p | 1,356.00p | 1,332.00p | 1,340.00p | 77371 |
01/11/2017 | 1,320.00p | 1,360.00p | 1,315.00p | 1,344.00p | 98279 |
31/10/2017 | 1,300.00p | 1,323.00p | 1,294.50p | 1,322.00p | 49256 |
30/10/2017 | 1,282.00p | 1,304.00p | 1,277.50p | 1,293.00p | 34014 |
27/10/2017 | 1,280.00p | 1,294.00p | 1,274.00p | 1,279.00p | 55764 |
26/10/2017 | 1,278.00p | 1,290.00p | 1,277.00p | 1,278.00p | 55131 |
25/10/2017 | 1,256.00p | 1,283.00p | 1,256.00p | 1,278.00p | 21951 |
24/10/2017 | 1,256.00p | 1,286.50p | 1,256.00p | 1,275.00p | 59791 |
23/10/2017 | 1,279.00p | 1,284.00p | 1,273.00p | 1,280.00p | 130885 |
20/10/2017 | 1,289.00p | 1,290.00p | 1,267.00p | 1,274.00p | 147376 |
19/10/2017 | 1,289.00p | 1,289.00p | 1,269.02p | 1,286.00p | 65921 |
18/10/2017 | 1,299.00p | 1,299.00p | 1,264.00p | 1,268.00p | 40452 |
17/10/2017 | 1,295.00p | 1,295.00p | 1,274.00p | 1,274.00p | 387377 |
16/10/2017 | 1,289.00p | 1,293.09p | 1,283.00p | 1,290.00p | 83459 |
13/10/2017 | 1,256.00p | 1,285.00p | 1,256.00p | 1,284.00p | 80868 |
12/10/2017 | 1,260.00p | 1,269.00p | 1,250.00p | 1,263.00p | 25571 |
11/10/2017 | 1,236.00p | 1,269.00p | 1,236.00p | 1,263.00p | 43824 |
10/10/2017 | 1,254.00p | 1,259.00p | 1,241.00p | 1,257.00p | 40097 |
09/10/2017 | 1,243.00p | 1,258.00p | 1,241.00p | 1,241.00p | 40205 |
06/10/2017 | 1,254.00p | 1,263.00p | 1,248.00p | 1,260.00p | 38952 |
05/10/2017 | 1,259.00p | 1,259.00p | 1,243.00p | 1,249.00p | 48629 |
04/10/2017 | 1,257.00p | 1,268.00p | 1,250.00p | 1,255.00p | 111995 |
03/10/2017 | 1,274.00p | 1,275.00p | 1,255.00p | 1,259.00p | 25411 |
02/10/2017 | 1,264.00p | 1,265.00p | 1,249.00p | 1,261.00p | 34793 |
29/09/2017 | 1,229.00p | 1,264.00p | 1,225.00p | 1,264.00p | 70078 |
28/09/2017 | 1,221.00p | 1,239.00p | 1,218.00p | 1,230.00p | 28644 |
27/09/2017 | 1,226.00p | 1,241.00p | 1,223.00p | 1,232.00p | 20445 |
26/09/2017 | 1,206.00p | 1,239.00p | 1,206.00p | 1,234.00p | 38356 |
25/09/2017 | 1,208.00p | 1,238.00p | 1,208.00p | 1,223.00p | 42523 |
22/09/2017 | 1,216.00p | 1,226.00p | 1,209.00p | 1,214.00p | 34258 |
21/09/2017 | 1,250.00p | 1,250.00p | 1,217.00p | 1,219.00p | 36414 |
20/09/2017 | 1,226.00p | 1,265.00p | 1,226.00p | 1,240.00p | 37698 |
19/09/2017 | 1,226.00p | 1,255.00p | 1,226.00p | 1,252.00p | 47043 |
18/09/2017 | 1,246.00p | 1,250.00p | 1,238.00p | 1,249.00p | 46024 |
15/09/2017 | 1,233.00p | 1,243.00p | 1,216.00p | 1,243.00p | 119625 |
14/09/2017 | 1,257.00p | 1,258.00p | 1,234.00p | 1,241.00p | 82884 |
13/09/2017 | 1,273.00p | 1,273.00p | 1,256.00p | 1,257.00p | 81152 |
12/09/2017 | 1,301.00p | 1,302.00p | 1,277.00p | 1,281.00p | 70019 |
11/09/2017 | 1,271.00p | 1,304.00p | 1,271.00p | 1,288.00p | 21435 |
08/09/2017 | 1,271.00p | 1,295.00p | 1,271.00p | 1,291.00p | 56332 |
07/09/2017 | 1,262.00p | 1,296.00p | 1,262.00p | 1,290.00p | 49873 |
06/09/2017 | 1,288.00p | 1,288.00p | 1,261.00p | 1,278.00p | 41634 |
05/09/2017 | 1,316.00p | 1,316.00p | 1,276.00p | 1,276.00p | 62518 |
04/09/2017 | 1,320.00p | 1,320.00p | 1,282.00p | 1,285.00p | 48260 |
01/09/2017 | 1,299.00p | 1,315.00p | 1,276.00p | 1,308.00p | 48922 |
31/08/2017 | 1,295.00p | 1,295.00p | 1,270.00p | 1,285.00p | 55087 |
30/08/2017 | 1,281.00p | 1,292.00p | 1,272.00p | 1,281.00p | 39956 |
29/08/2017 | 1,290.00p | 1,290.00p | 1,264.00p | 1,281.00p | 55425 |
25/08/2017 | 1,299.00p | 1,301.00p | 1,279.00p | 1,279.00p | 104400 |
24/08/2017 | 1,300.00p | 1,306.00p | 1,265.00p | 1,283.00p | 235410 |
23/08/2017 | 1,310.00p | 1,311.00p | 1,288.00p | 1,288.00p | 121811 |
22/08/2017 | 1,340.00p | 1,340.00p | 1,311.00p | 1,312.00p | 51226 |
21/08/2017 | 1,326.00p | 1,359.00p | 1,326.00p | 1,340.00p | 56996 |
18/08/2017 | 1,335.00p | 1,349.00p | 1,330.00p | 1,342.00p | 51255 |
17/08/2017 | 1,362.00p | 1,366.00p | 1,345.00p | 1,345.00p | 56186 |
16/08/2017 | 1,336.00p | 1,362.00p | 1,336.00p | 1,351.00p | 66176 |
15/08/2017 | 1,361.00p | 1,363.00p | 1,340.00p | 1,342.00p | 43402 |
14/08/2017 | 1,361.00p | 1,383.00p | 1,355.00p | 1,361.00p | 57834 |
11/08/2017 | 1,382.00p | 1,385.00p | 1,359.00p | 1,359.00p | 77116 |
10/08/2017 | 1,423.00p | 1,423.00p | 1,343.00p | 1,391.00p | 169441 |
09/08/2017 | 1,418.00p | 1,427.00p | 1,393.00p | 1,427.00p | 94738 |
08/08/2017 | 1,415.00p | 1,425.00p | 1,405.00p | 1,406.00p | 72964 |
07/08/2017 | 1,409.00p | 1,433.00p | 1,399.00p | 1,405.00p | 82740 |
04/08/2017 | 1,403.00p | 1,416.00p | 1,395.00p | 1,404.00p | 50572 |
03/08/2017 | 1,355.00p | 1,450.00p | 1,355.00p | 1,417.00p | 106826 |
02/08/2017 | 1,350.00p | 1,392.00p | 1,350.00p | 1,392.00p | 95485 |
01/08/2017 | 1,326.00p | 1,380.00p | 1,326.00p | 1,380.00p | 49641 |
31/07/2017 | 1,326.00p | 1,364.00p | 1,326.00p | 1,340.00p | 57749 |
28/07/2017 | 1,399.00p | 1,399.00p | 1,338.00p | 1,343.00p | 48915 |
27/07/2017 | 1,381.00p | 1,392.00p | 1,357.00p | 1,357.00p | 46792 |
26/07/2017 | 1,386.00p | 1,394.00p | 1,383.00p | 1,386.00p | 78865 |
25/07/2017 | 1,360.00p | 1,398.00p | 1,360.00p | 1,393.00p | 138796 |
24/07/2017 | 1,359.00p | 1,365.00p | 1,344.00p | 1,361.00p | 97642 |
21/07/2017 | 1,389.00p | 1,390.00p | 1,363.00p | 1,370.00p | 65395 |
20/07/2017 | 1,356.00p | 1,390.00p | 1,356.00p | 1,376.00p | 31743 |
19/07/2017 | 1,390.00p | 1,392.00p | 1,367.00p | 1,392.00p | 45956 |
18/07/2017 | 1,379.00p | 1,389.00p | 1,366.00p | 1,371.00p | 34195 |
17/07/2017 | 1,371.00p | 1,389.00p | 1,354.00p | 1,383.00p | 39010 |
14/07/2017 | 1,357.00p | 1,373.00p | 1,351.00p | 1,373.00p | 38769 |
13/07/2017 | 1,355.00p | 1,370.00p | 1,345.00p | 1,362.00p | 68997 |
12/07/2017 | 1,370.00p | 1,370.00p | 1,343.00p | 1,355.00p | 81332 |
11/07/2017 | 1,380.00p | 1,384.00p | 1,356.00p | 1,370.00p | 99823 |
10/07/2017 | 1,361.00p | 1,389.00p | 1,361.00p | 1,378.00p | 56432 |
07/07/2017 | 1,370.00p | 1,382.00p | 1,361.00p | 1,382.00p | 83747 |
06/07/2017 | 1,395.00p | 1,395.00p | 1,367.00p | 1,372.00p | 38569 |
05/07/2017 | 1,380.00p | 1,395.00p | 1,373.00p | 1,393.00p | 45883 |
04/07/2017 | 1,370.00p | 1,378.00p | 1,357.00p | 1,377.00p | 32721 |
03/07/2017 | 1,384.00p | 1,385.00p | 1,358.00p | 1,369.00p | 100280 |
30/06/2017 | 1,374.00p | 1,389.00p | 1,368.00p | 1,380.00p | 68947 |
29/06/2017 | 1,360.00p | 1,384.00p | 1,342.00p | 1,373.00p | 130918 |
28/06/2017 | 1,390.00p | 1,390.00p | 1,346.00p | 1,350.00p | 122852 |
27/06/2017 | 1,397.00p | 1,404.00p | 1,377.00p | 1,383.00p | 42910 |
26/06/2017 | 1,392.00p | 1,421.00p | 1,392.00p | 1,400.00p | 43155 |
23/06/2017 | 1,386.00p | 1,403.00p | 1,380.00p | 1,391.00p | 35850 |
22/06/2017 | 1,367.00p | 1,403.00p | 1,357.00p | 1,395.00p | 81597 |
21/06/2017 | 1,379.00p | 1,380.00p | 1,359.00p | 1,370.00p | 59436 |
20/06/2017 | 1,389.00p | 1,404.00p | 1,380.00p | 1,381.00p | 60085 |
19/06/2017 | 1,390.00p | 1,399.00p | 1,372.00p | 1,391.00p | 59902 |
16/06/2017 | 1,334.00p | 1,394.00p | 1,334.00p | 1,394.00p | 314515 |
15/06/2017 | 1,371.00p | 1,374.50p | 1,332.00p | 1,344.00p | 250296 |
14/06/2017 | 1,373.00p | 1,396.00p | 1,370.00p | 1,371.00p | 130249 |
13/06/2017 | 1,384.00p | 1,384.00p | 1,350.80p | 1,368.00p | 242404 |
12/06/2017 | 1,387.00p | 1,395.00p | 1,351.00p | 1,376.00p | 103277 |
09/06/2017 | 1,381.00p | 1,394.00p | 1,356.00p | 1,394.00p | 189469 |
08/06/2017 | 1,391.00p | 1,396.00p | 1,384.00p | 1,390.00p | 154628 |
07/06/2017 | 1,402.00p | 1,402.00p | 1,386.00p | 1,387.00p | 156728 |
06/06/2017 | 1,418.00p | 1,430.00p | 1,393.00p | 1,396.00p | 180889 |
05/06/2017 | 1,462.00p | 1,468.00p | 1,419.00p | 1,420.00p | 206536 |
02/06/2017 | 1,480.00p | 1,480.00p | 1,454.00p | 1,475.00p | 168676 |
01/06/2017 | 1,433.00p | 1,474.00p | 1,430.00p | 1,473.00p | 190178 |
31/05/2017 | 1,416.00p | 1,439.00p | 1,409.00p | 1,439.00p | 1353924 |
30/05/2017 | 1,418.00p | 1,425.00p | 1,395.00p | 1,419.00p | 137330 |
26/05/2017 | 1,415.00p | 1,425.00p | 1,405.00p | 1,415.00p | 148517 |
25/05/2017 | 1,386.00p | 1,423.00p | 1,380.00p | 1,423.00p | 149871 |
24/05/2017 | 1,383.00p | 1,403.00p | 1,375.00p | 1,398.00p | 150761 |
23/05/2017 | 1,366.00p | 1,398.15p | 1,366.00p | 1,384.00p | 124576 |
22/05/2017 | 1,376.00p | 1,376.00p | 1,350.80p | 1,363.00p | 81842 |
19/05/2017 | 1,331.00p | 1,376.00p | 1,325.00p | 1,364.00p | 82403 |
18/05/2017 | 1,336.00p | 1,347.00p | 1,314.00p | 1,340.00p | 267128 |
17/05/2017 | 1,374.00p | 1,381.46p | 1,339.00p | 1,343.00p | 185352 |
16/05/2017 | 1,324.00p | 1,392.00p | 1,323.00p | 1,388.00p | 383775 |
15/05/2017 | 1,298.00p | 1,333.00p | 1,298.00p | 1,318.00p | 101906 |
12/05/2017 | 1,313.00p | 1,316.35p | 1,299.00p | 1,299.00p | 237736 |
11/05/2017 | 1,370.00p | 1,370.00p | 1,300.00p | 1,322.00p | 922782 |
10/05/2017 | 1,360.00p | 1,411.00p | 1,352.00p | 1,387.00p | 293853 |
09/05/2017 | 1,330.00p | 1,379.00p | 1,326.75p | 1,348.00p | 148264 |
08/05/2017 | 1,324.00p | 1,335.00p | 1,323.00p | 1,324.00p | 143767 |
05/05/2017 | 1,327.00p | 1,336.00p | 1,322.00p | 1,332.00p | 120865 |
04/05/2017 | 1,314.00p | 1,335.00p | 1,305.00p | 1,328.00p | 103139 |
03/05/2017 | 1,314.00p | 1,321.00p | 1,295.00p | 1,320.00p | 161224 |
02/05/2017 | 1,326.00p | 1,338.00p | 1,315.00p | 1,326.00p | 120594 |
28/04/2017 | 1,321.00p | 1,335.00p | 1,318.00p | 1,328.00p | 84087 |
27/04/2017 | 1,307.00p | 1,333.00p | 1,303.92p | 1,325.00p | 101703 |
26/04/2017 | 1,291.00p | 1,312.00p | 1,287.91p | 1,307.00p | 92071 |
25/04/2017 | 1,303.00p | 1,308.00p | 1,294.00p | 1,297.00p | 109299 |
24/04/2017 | 1,280.00p | 1,301.00p | 1,273.00p | 1,295.00p | 74483 |
21/04/2017 | 1,279.00p | 1,287.00p | 1,269.00p | 1,269.00p | 87790 |
20/04/2017 | 1,304.00p | 1,304.00p | 1,260.00p | 1,271.00p | 108847 |
*Close Price adjusted for both dividends and splits