Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/08/2019 | 3,445.00p | 3,465.00p | 3,440.00p | 3,450.00p | 785 |
27/08/2019 | 3,450.00p | 3,489.00p | 3,440.00p | 3,445.00p | 2032 |
23/08/2019 | 3,370.00p | 3,495.00p | 3,370.00p | 3,440.00p | 2108 |
22/08/2019 | 3,315.00p | 3,400.00p | 3,279.50p | 3,370.00p | 2817 |
21/08/2019 | 3,305.00p | 3,379.00p | 3,250.00p | 3,300.00p | 1461 |
20/08/2019 | 3,265.00p | 3,300.00p | 3,250.00p | 3,300.00p | 2136 |
19/08/2019 | 3,320.00p | 3,320.00p | 3,225.00p | 3,265.00p | 1815 |
16/08/2019 | 3,325.00p | 3,329.00p | 3,210.00p | 3,320.00p | 4453 |
15/08/2019 | 3,550.00p | 3,550.00p | 3,300.00p | 3,330.00p | 9253 |
14/08/2019 | 3,540.00p | 3,580.00p | 3,521.00p | 3,560.00p | 2489 |
13/08/2019 | 3,585.00p | 3,585.00p | 3,505.00p | 3,540.00p | 2730 |
12/08/2019 | 3,585.00p | 3,595.00p | 3,550.00p | 3,550.00p | 3779 |
09/08/2019 | 3,470.00p | 3,600.00p | 3,470.00p | 3,585.00p | 5094 |
08/08/2019 | 3,460.00p | 3,499.00p | 3,425.00p | 3,470.00p | 4252 |
07/08/2019 | 3,460.00p | 3,500.00p | 3,425.00p | 3,480.00p | 2146 |
06/08/2019 | 3,460.00p | 3,500.00p | 3,421.00p | 3,460.00p | 2687 |
05/08/2019 | 3,480.00p | 3,495.00p | 3,428.00p | 3,460.00p | 2750 |
02/08/2019 | 3,480.00p | 3,499.00p | 3,470.00p | 3,480.00p | 1140 |
01/08/2019 | 3,480.00p | 3,495.00p | 3,460.00p | 3,480.00p | 3886 |
31/07/2019 | 3,480.00p | 3,495.00p | 3,460.00p | 3,480.00p | 4494 |
30/07/2019 | 3,480.00p | 3,495.00p | 3,460.00p | 3,480.00p | 5558 |
29/07/2019 | 3,540.00p | 3,540.00p | 3,470.80p | 3,480.00p | 3084 |
26/07/2019 | 3,520.00p | 3,540.00p | 3,500.00p | 3,510.00p | 4233 |
25/07/2019 | 3,525.00p | 3,540.00p | 3,500.00p | 3,500.00p | 3093 |
24/07/2019 | 3,535.00p | 3,559.00p | 3,510.00p | 3,525.00p | 4514 |
23/07/2019 | 3,565.00p | 3,600.00p | 3,535.00p | 3,535.00p | 8912 |
22/07/2019 | 3,660.00p | 3,660.00p | 3,457.50p | 3,540.00p | 30547 |
19/07/2019 | 3,570.00p | 3,580.00p | 3,570.00p | 3,580.00p | 1838 |
18/07/2019 | 3,570.00p | 3,580.00p | 3,560.00p | 3,570.00p | 3021 |
17/07/2019 | 3,580.00p | 3,599.00p | 3,560.00p | 3,570.00p | 2931 |
16/07/2019 | 3,560.00p | 3,650.00p | 3,525.50p | 3,560.00p | 4961 |
15/07/2019 | 3,550.00p | 3,572.80p | 3,524.25p | 3,560.00p | 3206 |
12/07/2019 | 3,550.00p | 3,555.32p | 3,521.50p | 3,550.00p | 51000 |
11/07/2019 | 3,560.00p | 3,560.00p | 3,520.00p | 3,550.00p | 809 |
10/07/2019 | 3,550.00p | 3,575.00p | 3,527.25p | 3,560.00p | 969 |
09/07/2019 | 3,600.00p | 3,620.00p | 3,560.00p | 3,560.00p | 24060 |
08/07/2019 | 3,540.00p | 3,619.00p | 3,500.00p | 3,600.00p | 2403 |
05/07/2019 | 3,455.00p | 3,545.00p | 3,455.00p | 3,540.00p | 9773 |
04/07/2019 | 3,460.00p | 3,499.00p | 3,455.00p | 3,455.00p | 318 |
03/07/2019 | 3,460.00p | 3,520.00p | 3,400.00p | 3,460.00p | 653 |
02/07/2019 | 3,460.00p | 3,520.00p | 3,450.00p | 3,460.00p | 1107 |
01/07/2019 | 3,475.00p | 3,549.00p | 3,420.00p | 3,460.00p | 1735 |
28/06/2019 | 3,450.00p | 3,540.00p | 3,450.00p | 3,475.00p | 5094 |
27/06/2019 | 3,550.00p | 3,550.00p | 3,430.00p | 3,450.00p | 2734 |
26/06/2019 | 3,550.00p | 3,559.00p | 3,500.00p | 3,550.00p | 60107 |
25/06/2019 | 3,535.00p | 3,600.00p | 3,470.00p | 3,550.00p | 11292 |
24/06/2019 | 3,460.00p | 3,539.00p | 3,450.00p | 3,535.00p | 4761 |
21/06/2019 | 3,450.00p | 3,500.00p | 3,430.00p | 3,450.00p | 3649 |
20/06/2019 | 3,445.00p | 3,480.00p | 3,420.00p | 3,450.00p | 12015 |
19/06/2019 | 3,395.00p | 3,500.00p | 3,395.00p | 3,430.00p | 28664 |
18/06/2019 | 3,395.00p | 3,400.00p | 3,390.00p | 3,400.00p | 7409 |
17/06/2019 | 3,390.00p | 3,400.00p | 3,386.00p | 3,395.00p | 5752 |
14/06/2019 | 3,380.00p | 3,400.00p | 3,371.00p | 3,390.00p | 3611 |
13/06/2019 | 3,475.00p | 3,475.00p | 3,373.60p | 3,380.00p | 11950 |
12/06/2019 | 3,380.00p | 3,532.40p | 3,360.00p | 3,450.00p | 6071 |
11/06/2019 | 3,350.00p | 3,400.00p | 3,310.00p | 3,350.00p | 10075 |
10/06/2019 | 3,250.00p | 3,360.00p | 3,200.00p | 3,350.00p | 40541 |
07/06/2019 | 3,115.00p | 3,300.00p | 3,100.00p | 3,250.00p | 12903 |
06/06/2019 | 3,115.00p | 3,140.00p | 3,081.00p | 3,115.00p | 2953 |
05/06/2019 | 3,080.00p | 3,120.00p | 3,080.00p | 3,115.00p | 7048 |
04/06/2019 | 3,090.00p | 3,094.00p | 3,064.40p | 3,080.00p | 1974 |
03/06/2019 | 3,095.00p | 3,095.87p | 3,080.00p | 3,090.00p | 1895 |
31/05/2019 | 3,095.00p | 3,095.90p | 3,080.00p | 3,095.00p | 1871 |
30/05/2019 | 3,095.00p | 3,100.00p | 3,080.90p | 3,095.00p | 688 |
29/05/2019 | 3,070.00p | 3,130.00p | 3,065.00p | 3,095.00p | 14148 |
28/05/2019 | 3,080.00p | 3,200.00p | 3,070.00p | 3,070.00p | 2799 |
24/05/2019 | 3,095.00p | 3,095.00p | 3,067.70p | 3,080.00p | 1414 |
23/05/2019 | 3,170.00p | 3,200.00p | 3,095.00p | 3,095.00p | 6165 |
22/05/2019 | 3,110.00p | 3,168.50p | 3,100.00p | 3,165.00p | 4282 |
21/05/2019 | 3,115.00p | 3,190.00p | 3,100.00p | 3,110.00p | 3586 |
20/05/2019 | 3,030.00p | 3,128.00p | 3,030.00p | 3,115.00p | 11187 |
17/05/2019 | 3,030.00p | 3,100.00p | 2,965.00p | 3,040.00p | 4987 |
16/05/2019 | 3,015.00p | 3,070.00p | 2,951.20p | 3,010.00p | 2112 |
15/05/2019 | 3,015.00p | 3,015.00p | 2,930.00p | 3,015.00p | 970 |
14/05/2019 | 3,015.00p | 3,100.00p | 2,930.00p | 3,015.00p | 2177 |
13/05/2019 | 3,050.00p | 3,050.00p | 2,930.00p | 3,015.00p | 1217 |
10/05/2019 | 3,060.00p | 3,100.00p | 3,000.00p | 3,050.00p | 4443 |
09/05/2019 | 3,105.00p | 3,120.00p | 3,000.00p | 3,060.00p | 2002 |
08/05/2019 | 3,105.00p | 3,105.00p | 3,050.00p | 3,105.00p | 1340 |
07/05/2019 | 3,115.00p | 3,120.00p | 3,060.00p | 3,105.00p | 3418 |
03/05/2019 | 3,115.00p | 3,160.00p | 3,081.00p | 3,115.00p | 1854 |
02/05/2019 | 3,190.00p | 3,230.00p | 3,050.00p | 3,115.00p | 1859 |
01/05/2019 | 3,225.00p | 3,226.00p | 3,100.00p | 3,190.00p | 1320 |
30/04/2019 | 3,190.00p | 3,298.50p | 3,150.00p | 3,150.00p | 4618 |
29/04/2019 | 3,175.00p | 3,250.00p | 3,175.00p | 3,200.00p | 2841 |
26/04/2019 | 3,185.00p | 3,270.00p | 3,140.00p | 3,175.00p | 1976 |
25/04/2019 | 3,190.00p | 3,333.50p | 3,100.00p | 3,185.00p | 6960 |
24/04/2019 | 3,085.00p | 3,280.00p | 3,060.00p | 3,190.00p | 4475 |
23/04/2019 | 3,020.00p | 3,085.00p | 3,001.00p | 3,085.00p | 4385 |
18/04/2019 | 3,020.00p | 3,100.00p | 2,940.00p | 3,020.00p | 1487 |
17/04/2019 | 3,105.00p | 3,105.00p | 3,000.00p | 3,020.00p | 1362 |
16/04/2019 | 3,070.00p | 3,155.00p | 3,070.00p | 3,075.00p | 7137 |
15/04/2019 | 3,070.00p | 3,183.50p | 3,020.00p | 3,070.00p | 3375 |
12/04/2019 | 2,990.00p | 3,148.80p | 2,953.60p | 3,070.00p | 28391 |
11/04/2019 | 3,010.00p | 3,120.00p | 2,900.00p | 2,990.00p | 9121 |
10/04/2019 | 2,850.00p | 3,142.20p | 2,850.00p | 3,010.00p | 12351 |
09/04/2019 | 2,835.00p | 2,900.00p | 2,820.00p | 2,850.00p | 908 |
08/04/2019 | 2,825.00p | 2,881.25p | 2,800.00p | 2,800.00p | 3040 |
05/04/2019 | 2,750.00p | 2,850.00p | 2,745.00p | 2,825.00p | 2882 |
04/04/2019 | 2,715.00p | 2,800.00p | 2,630.00p | 2,740.00p | 24362 |
03/04/2019 | 2,645.00p | 2,775.00p | 2,630.00p | 2,720.00p | 7040 |
02/04/2019 | 2,640.00p | 2,664.00p | 2,600.00p | 2,645.00p | 2781 |
01/04/2019 | 2,690.00p | 2,760.00p | 2,620.00p | 2,640.00p | 4271 |
29/03/2019 | 2,660.00p | 2,700.00p | 2,620.00p | 2,690.00p | 2236 |
28/03/2019 | 2,630.00p | 2,680.00p | 2,625.00p | 2,660.00p | 4776 |
27/03/2019 | 2,700.00p | 2,710.00p | 2,620.26p | 2,630.00p | 12749 |
26/03/2019 | 2,790.00p | 2,800.00p | 2,562.75p | 2,700.00p | 6370 |
25/03/2019 | 2,870.00p | 2,870.00p | 2,740.00p | 2,790.00p | 4159 |
22/03/2019 | 2,860.00p | 2,880.00p | 2,840.00p | 2,870.00p | 5313 |
21/03/2019 | 2,890.00p | 2,920.00p | 2,844.75p | 2,860.00p | 3987 |
20/03/2019 | 2,890.00p | 2,980.00p | 2,850.00p | 2,890.00p | 105903 |
19/03/2019 | 2,900.00p | 3,000.00p | 2,840.00p | 2,890.00p | 5693 |
18/03/2019 | 2,900.00p | 2,930.00p | 2,860.00p | 2,870.00p | 4770 |
15/03/2019 | 2,880.00p | 2,920.00p | 2,841.00p | 2,900.00p | 2036 |
14/03/2019 | 2,890.00p | 2,900.00p | 2,822.50p | 2,880.00p | 2045 |
13/03/2019 | 2,890.00p | 2,960.00p | 2,820.00p | 2,890.00p | 1828 |
12/03/2019 | 2,890.00p | 2,960.00p | 2,821.00p | 2,890.00p | 1521 |
11/03/2019 | 2,890.00p | 2,894.20p | 2,820.00p | 2,890.00p | 14835 |
08/03/2019 | 2,890.00p | 2,890.00p | 2,823.75p | 2,860.00p | 2678 |
07/03/2019 | 2,860.00p | 2,960.00p | 2,836.50p | 2,890.00p | 800 |
06/03/2019 | 2,850.00p | 2,900.00p | 2,822.00p | 2,860.00p | 1658 |
05/03/2019 | 2,830.00p | 2,888.00p | 2,760.00p | 2,850.00p | 2678 |
04/03/2019 | 2,820.00p | 2,849.50p | 2,765.00p | 2,830.00p | 1751 |
01/03/2019 | 2,820.00p | 2,875.00p | 2,748.80p | 2,820.00p | 1169 |
28/02/2019 | 2,850.00p | 2,899.00p | 2,741.00p | 2,820.00p | 1378 |
27/02/2019 | 2,850.00p | 2,880.00p | 2,810.00p | 2,840.00p | 2786 |
26/02/2019 | 2,850.00p | 2,879.00p | 2,820.00p | 2,850.00p | 2922 |
25/02/2019 | 2,700.00p | 2,899.00p | 2,624.75p | 2,850.00p | 3369 |
22/02/2019 | 2,700.00p | 2,794.00p | 2,700.00p | 2,700.00p | 157 |
21/02/2019 | 2,700.00p | 2,860.00p | 2,700.00p | 2,700.00p | 6681 |
20/02/2019 | 2,680.00p | 2,739.00p | 2,680.00p | 2,700.00p | 1066 |
19/02/2019 | 2,670.00p | 2,760.00p | 2,630.00p | 2,680.00p | 7855 |
18/02/2019 | 2,710.00p | 2,720.00p | 2,670.00p | 2,670.00p | 1160 |
15/02/2019 | 2,640.00p | 2,720.00p | 2,593.60p | 2,710.00p | 1499 |
14/02/2019 | 2,640.00p | 2,704.65p | 2,600.00p | 2,640.00p | 916 |
13/02/2019 | 2,640.00p | 2,712.50p | 2,580.00p | 2,640.00p | 1522 |
12/02/2019 | 2,680.00p | 2,720.00p | 2,622.00p | 2,660.00p | 5417 |
11/02/2019 | 2,640.00p | 2,690.80p | 2,600.00p | 2,620.00p | 4511 |
08/02/2019 | 2,640.00p | 2,695.00p | 2,617.20p | 2,640.00p | 52594 |
07/02/2019 | 2,640.00p | 2,660.00p | 2,580.00p | 2,640.00p | 720 |
06/02/2019 | 2,660.00p | 2,719.00p | 2,597.60p | 2,640.00p | 1895 |
05/02/2019 | 2,660.00p | 2,739.75p | 2,660.00p | 2,660.00p | 2118 |
04/02/2019 | 2,670.00p | 2,740.00p | 2,630.00p | 2,660.00p | 3545 |
01/02/2019 | 2,570.00p | 2,690.00p | 2,561.00p | 2,670.00p | 140364 |
31/01/2019 | 2,600.00p | 2,630.00p | 2,560.00p | 2,570.00p | 4425 |
30/01/2019 | 2,600.00p | 2,610.00p | 2,592.00p | 2,600.00p | 2016 |
29/01/2019 | 2,630.00p | 2,630.00p | 2,597.50p | 2,600.00p | 850 |
28/01/2019 | 2,660.00p | 2,660.00p | 2,560.00p | 2,630.00p | 3245 |
25/01/2019 | 2,650.00p | 2,690.60p | 2,630.00p | 2,660.00p | 3240 |
24/01/2019 | 2,670.00p | 2,690.60p | 2,610.60p | 2,650.00p | 1085 |
23/01/2019 | 2,600.00p | 2,670.00p | 2,580.00p | 2,630.00p | 3689 |
22/01/2019 | 2,600.00p | 2,626.25p | 2,592.00p | 2,600.00p | 388 |
21/01/2019 | 2,560.00p | 2,611.75p | 2,535.00p | 2,600.00p | 12200 |
18/01/2019 | 2,570.00p | 2,610.60p | 2,525.20p | 2,560.00p | 2565 |
17/01/2019 | 2,570.00p | 2,639.00p | 2,399.80p | 2,570.00p | 16481 |
16/01/2019 | 2,410.00p | 2,440.00p | 2,392.60p | 2,410.00p | 4894 |
15/01/2019 | 2,410.00p | 2,440.00p | 2,392.60p | 2,410.00p | 1133 |
14/01/2019 | 2,410.00p | 2,440.00p | 2,410.00p | 2,410.00p | 591 |
11/01/2019 | 2,480.00p | 2,480.00p | 2,380.00p | 2,410.00p | 4344 |
10/01/2019 | 2,480.00p | 2,480.00p | 2,440.00p | 2,480.00p | 709 |
09/01/2019 | 2,480.00p | 2,500.00p | 2,440.00p | 2,480.00p | 2692 |
08/01/2019 | 2,480.00p | 2,500.00p | 2,440.00p | 2,480.00p | 232 |
07/01/2019 | 2,480.00p | 2,515.00p | 2,443.00p | 2,480.00p | 4564 |
04/01/2019 | 2,480.00p | 2,519.00p | 2,442.00p | 2,480.00p | 2153 |
03/01/2019 | 2,470.00p | 2,520.00p | 2,420.00p | 2,480.00p | 1690 |
02/01/2019 | 2,410.00p | 2,495.00p | 2,410.00p | 2,420.00p | 3470 |
31/12/2018 | 2,370.00p | 2,420.00p | 2,365.00p | 2,400.00p | 3911 |
28/12/2018 | 2,420.00p | 2,420.00p | 2,352.00p | 2,370.00p | 1379 |
27/12/2018 | 2,390.00p | 2,459.00p | 2,388.00p | 2,420.00p | 2510 |
24/12/2018 | 2,360.00p | 2,450.00p | 2,360.00p | 2,380.00p | 1413 |
21/12/2018 | 2,380.00p | 2,418.00p | 2,334.69p | 2,360.00p | 2319 |
20/12/2018 | 2,410.00p | 2,419.00p | 2,340.00p | 2,380.00p | 13066 |
19/12/2018 | 2,420.00p | 2,440.00p | 2,400.00p | 2,410.00p | 1714 |
18/12/2018 | 2,420.00p | 2,439.00p | 2,400.00p | 2,420.00p | 3454 |
17/12/2018 | 2,440.00p | 2,470.00p | 2,401.00p | 2,420.00p | 1787 |
14/12/2018 | 2,430.00p | 2,440.00p | 2,400.00p | 2,440.00p | 1336 |
13/12/2018 | 2,430.00p | 2,430.00p | 2,400.00p | 2,430.00p | 2483 |
12/12/2018 | 2,440.00p | 2,500.00p | 2,400.00p | 2,430.00p | 1759 |
11/12/2018 | 2,440.00p | 2,440.00p | 2,402.75p | 2,440.00p | 856 |
10/12/2018 | 2,430.00p | 2,540.00p | 2,400.00p | 2,440.00p | 3680 |
07/12/2018 | 2,420.00p | 2,420.00p | 2,385.00p | 2,420.00p | 1398 |
06/12/2018 | 2,470.00p | 2,490.60p | 2,380.00p | 2,420.00p | 5826 |
05/12/2018 | 2,480.00p | 2,536.25p | 2,451.00p | 2,470.00p | 215 |
04/12/2018 | 2,510.00p | 2,540.00p | 2,500.00p | 2,540.00p | 1697 |
03/12/2018 | 2,520.00p | 2,531.75p | 2,500.00p | 2,520.00p | 5283 |
30/11/2018 | 2,520.00p | 2,540.00p | 2,505.00p | 2,520.00p | 2122 |
29/11/2018 | 2,520.00p | 2,539.00p | 2,500.00p | 2,520.00p | 3149 |
28/11/2018 | 2,520.00p | 2,540.00p | 2,500.00p | 2,540.00p | 2855 |
27/11/2018 | 2,520.00p | 2,540.00p | 2,490.00p | 2,520.00p | 2904 |
26/11/2018 | 2,580.00p | 2,598.00p | 2,481.50p | 2,520.00p | 3271 |
23/11/2018 | 2,550.00p | 2,700.00p | 2,550.00p | 2,580.00p | 5484 |
22/11/2018 | 2,430.00p | 2,520.00p | 2,360.00p | 2,520.00p | 20838 |
21/11/2018 | 2,400.00p | 2,460.00p | 2,270.00p | 2,440.00p | 80557 |
20/11/2018 | 2,250.00p | 2,250.00p | 2,080.00p | 2,170.00p | 13340 |
19/11/2018 | 2,320.00p | 2,320.00p | 2,248.25p | 2,270.00p | 4637 |
16/11/2018 | 2,340.00p | 2,340.00p | 2,300.00p | 2,320.00p | 2995 |
15/11/2018 | 2,350.00p | 2,366.25p | 2,300.00p | 2,340.00p | 5488 |
14/11/2018 | 2,410.00p | 2,420.00p | 2,300.00p | 2,350.00p | 5662 |
13/11/2018 | 2,470.00p | 2,480.00p | 2,388.56p | 2,410.00p | 1179 |
12/11/2018 | 2,460.00p | 2,487.40p | 2,440.00p | 2,470.00p | 2842 |
*Close Price adjusted for both dividends and splits