Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/11/2018 | 2,530.00p | 2,530.00p | 2,400.00p | 2,460.00p | 6174 |
08/11/2018 | 2,530.00p | 2,579.00p | 2,480.00p | 2,530.00p | 1780 |
07/11/2018 | 2,530.00p | 2,579.25p | 2,530.00p | 2,530.00p | 1227 |
06/11/2018 | 2,440.00p | 2,546.25p | 2,440.00p | 2,500.00p | 9781 |
05/11/2018 | 2,450.00p | 2,500.00p | 2,420.00p | 2,440.00p | 2795 |
02/11/2018 | 2,440.00p | 2,473.00p | 2,400.00p | 2,450.00p | 44201 |
01/11/2018 | 2,450.00p | 2,480.00p | 2,400.00p | 2,460.00p | 4784 |
31/10/2018 | 2,460.00p | 2,480.00p | 2,420.00p | 2,450.00p | 396 |
30/10/2018 | 2,460.00p | 2,485.00p | 2,420.00p | 2,460.00p | 903 |
29/10/2018 | 2,470.00p | 2,500.00p | 2,420.00p | 2,460.00p | 925 |
26/10/2018 | 2,500.00p | 2,500.00p | 2,425.00p | 2,470.00p | 448 |
25/10/2018 | 2,570.00p | 2,590.00p | 2,480.00p | 2,500.00p | 3291 |
24/10/2018 | 2,570.00p | 2,594.00p | 2,566.00p | 2,570.00p | 1064 |
23/10/2018 | 2,570.00p | 2,599.00p | 2,558.60p | 2,570.00p | 278 |
22/10/2018 | 2,560.00p | 2,580.00p | 2,538.60p | 2,570.00p | 4861 |
19/10/2018 | 2,610.00p | 2,610.00p | 2,480.00p | 2,560.00p | 9973 |
18/10/2018 | 2,630.00p | 2,660.00p | 2,580.00p | 2,630.00p | 1125 |
17/10/2018 | 2,620.00p | 2,660.00p | 2,600.00p | 2,630.00p | 28203 |
16/10/2018 | 2,640.00p | 2,660.00p | 2,600.00p | 2,620.00p | 1035 |
15/10/2018 | 2,590.00p | 2,680.00p | 2,590.00p | 2,640.00p | 5133 |
12/10/2018 | 2,470.00p | 2,640.00p | 2,450.88p | 2,590.00p | 4451 |
11/10/2018 | 2,500.00p | 2,500.00p | 2,420.00p | 2,470.00p | 19191 |
10/10/2018 | 2,580.00p | 2,620.00p | 2,520.00p | 2,570.00p | 4935 |
09/10/2018 | 2,660.00p | 2,660.00p | 2,500.05p | 2,580.00p | 5746 |
08/10/2018 | 2,760.00p | 2,775.25p | 2,620.00p | 2,660.00p | 4052 |
05/10/2018 | 2,770.00p | 2,770.00p | 2,700.00p | 2,760.00p | 2815 |
04/10/2018 | 2,860.00p | 2,884.00p | 2,746.00p | 2,770.00p | 5193 |
03/10/2018 | 2,870.00p | 2,890.00p | 2,830.00p | 2,860.00p | 1224 |
02/10/2018 | 2,870.00p | 2,919.95p | 2,820.00p | 2,870.00p | 780 |
01/10/2018 | 2,870.00p | 2,920.00p | 2,826.00p | 2,870.00p | 1687 |
28/09/2018 | 2,890.00p | 2,910.00p | 2,845.00p | 2,870.00p | 2242 |
27/09/2018 | 2,890.00p | 2,920.00p | 2,871.00p | 2,890.00p | 2647 |
26/09/2018 | 2,850.00p | 2,940.00p | 2,836.00p | 2,890.00p | 3589 |
25/09/2018 | 2,770.00p | 2,880.00p | 2,770.00p | 2,850.00p | 2256 |
24/09/2018 | 2,770.00p | 2,800.00p | 2,740.00p | 2,770.00p | 2448 |
21/09/2018 | 2,770.00p | 2,785.00p | 2,750.00p | 2,770.00p | 4073 |
20/09/2018 | 2,780.00p | 2,795.00p | 2,740.00p | 2,770.00p | 3368 |
19/09/2018 | 2,760.00p | 2,835.00p | 2,740.00p | 2,780.00p | 6642 |
18/09/2018 | 2,690.00p | 2,820.00p | 2,650.00p | 2,760.00p | 12531 |
17/09/2018 | 2,540.00p | 2,580.00p | 2,500.00p | 2,580.00p | 3278 |
14/09/2018 | 2,540.00p | 2,580.00p | 2,500.00p | 2,540.00p | 802 |
13/09/2018 | 2,540.00p | 2,570.00p | 2,510.00p | 2,540.00p | 552 |
12/09/2018 | 2,540.00p | 2,579.00p | 2,500.00p | 2,540.00p | 2123 |
11/09/2018 | 2,550.00p | 2,580.00p | 2,504.75p | 2,540.00p | 2072 |
10/09/2018 | 2,590.00p | 2,608.00p | 2,560.25p | 2,580.00p | 7888 |
07/09/2018 | 2,590.00p | 2,620.00p | 2,564.25p | 2,590.00p | 2794 |
06/09/2018 | 2,590.00p | 2,618.00p | 2,560.00p | 2,590.00p | 1285 |
05/09/2018 | 2,580.00p | 2,620.00p | 2,580.00p | 2,590.00p | 1104 |
04/09/2018 | 2,550.00p | 2,580.00p | 2,550.00p | 2,580.00p | 1634 |
03/09/2018 | 2,550.00p | 2,574.00p | 2,550.00p | 2,550.00p | 92 |
31/08/2018 | 2,510.00p | 2,557.25p | 2,480.00p | 2,550.00p | 4917 |
30/08/2018 | 2,530.00p | 2,530.00p | 2,460.00p | 2,510.00p | 7760 |
29/08/2018 | 2,620.00p | 2,620.00p | 2,510.00p | 2,530.00p | 6144 |
28/08/2018 | 2,640.00p | 2,655.20p | 2,571.27p | 2,620.00p | 2283 |
24/08/2018 | 2,640.00p | 2,660.00p | 2,624.80p | 2,640.00p | 1836 |
23/08/2018 | 2,640.00p | 2,660.00p | 2,600.00p | 2,660.00p | 8018 |
22/08/2018 | 2,680.00p | 2,687.40p | 2,600.00p | 2,640.00p | 2099 |
21/08/2018 | 2,680.00p | 2,690.00p | 2,660.00p | 2,660.00p | 593 |
20/08/2018 | 2,690.00p | 2,720.00p | 2,660.00p | 2,690.00p | 11251 |
17/08/2018 | 2,690.00p | 2,720.00p | 2,690.00p | 2,690.00p | 704 |
16/08/2018 | 2,670.00p | 2,700.00p | 2,670.00p | 2,690.00p | 883 |
15/08/2018 | 2,710.00p | 2,740.00p | 2,670.00p | 2,670.00p | 1095 |
14/08/2018 | 2,740.00p | 2,742.00p | 2,700.00p | 2,720.00p | 4524 |
13/08/2018 | 2,740.00p | 2,749.00p | 2,700.00p | 2,740.00p | 3411 |
10/08/2018 | 2,740.00p | 2,780.00p | 2,700.00p | 2,740.00p | 1314 |
09/08/2018 | 2,750.00p | 2,779.00p | 2,725.00p | 2,740.00p | 708 |
08/08/2018 | 2,690.00p | 2,780.00p | 2,690.00p | 2,750.00p | 89182 |
07/08/2018 | 2,620.00p | 2,700.00p | 2,600.00p | 2,690.00p | 1683 |
06/08/2018 | 2,600.00p | 2,660.00p | 2,600.00p | 2,610.00p | 3046 |
03/08/2018 | 2,590.00p | 2,615.00p | 2,590.00p | 2,600.00p | 277 |
02/08/2018 | 2,580.00p | 2,619.00p | 2,580.00p | 2,590.00p | 1044 |
01/08/2018 | 2,550.00p | 2,620.00p | 2,550.00p | 2,580.00p | 1235 |
31/07/2018 | 2,550.00p | 2,580.00p | 2,548.20p | 2,550.00p | 551 |
30/07/2018 | 2,530.00p | 2,580.00p | 2,510.00p | 2,550.00p | 3786 |
27/07/2018 | 2,510.00p | 2,580.00p | 2,510.00p | 2,530.00p | 805 |
26/07/2018 | 2,440.00p | 2,540.00p | 2,420.00p | 2,510.00p | 5581 |
25/07/2018 | 2,440.00p | 2,460.00p | 2,440.00p | 2,440.00p | 1330 |
24/07/2018 | 2,440.00p | 2,460.00p | 2,440.00p | 2,440.00p | 1035 |
23/07/2018 | 2,440.00p | 2,480.00p | 2,421.60p | 2,440.00p | 3881 |
20/07/2018 | 2,370.00p | 2,440.00p | 2,370.00p | 2,420.00p | 1893 |
19/07/2018 | 2,370.00p | 2,380.00p | 2,360.00p | 2,370.00p | 1426 |
18/07/2018 | 2,380.00p | 2,385.00p | 2,365.50p | 2,370.00p | 1874 |
17/07/2018 | 2,380.00p | 2,385.00p | 2,360.00p | 2,380.00p | 2440 |
16/07/2018 | 2,380.00p | 2,400.00p | 2,360.00p | 2,380.00p | 2050 |
13/07/2018 | 2,390.00p | 2,390.00p | 2,360.00p | 2,360.00p | 3328 |
12/07/2018 | 2,400.00p | 2,405.00p | 2,380.00p | 2,390.00p | 1587 |
11/07/2018 | 2,430.00p | 2,430.00p | 2,380.00p | 2,400.00p | 1989 |
10/07/2018 | 2,520.00p | 2,520.00p | 2,420.00p | 2,430.00p | 4985 |
09/07/2018 | 2,520.00p | 2,524.00p | 2,501.50p | 2,520.00p | 750 |
06/07/2018 | 2,520.00p | 2,535.00p | 2,500.00p | 2,520.00p | 1584 |
05/07/2018 | 2,520.00p | 2,527.15p | 2,504.75p | 2,520.00p | 1418 |
04/07/2018 | 2,520.00p | 2,538.00p | 2,500.00p | 2,520.00p | 1219 |
03/07/2018 | 2,520.00p | 2,540.00p | 2,513.75p | 2,520.00p | 3065 |
02/07/2018 | 2,530.00p | 2,545.00p | 2,500.00p | 2,520.00p | 2045 |
29/06/2018 | 2,530.00p | 2,545.00p | 2,530.00p | 2,530.00p | 984 |
28/06/2018 | 2,530.00p | 2,545.00p | 2,530.00p | 2,530.00p | 288 |
27/06/2018 | 2,530.00p | 2,542.50p | 2,530.00p | 2,530.00p | 1333 |
26/06/2018 | 2,530.00p | 2,558.00p | 2,530.00p | 2,530.00p | 917 |
25/06/2018 | 2,530.00p | 2,538.40p | 2,530.00p | 2,530.00p | 268 |
22/06/2018 | 2,540.00p | 2,580.00p | 2,500.00p | 2,530.00p | 2135 |
21/06/2018 | 2,540.00p | 2,575.00p | 2,520.00p | 2,540.00p | 820 |
20/06/2018 | 2,540.00p | 2,580.00p | 2,532.00p | 2,540.00p | 1363 |
19/06/2018 | 2,570.00p | 2,578.00p | 2,520.00p | 2,540.00p | 1175 |
18/06/2018 | 2,560.00p | 2,600.00p | 2,560.00p | 2,570.00p | 4005 |
15/06/2018 | 2,560.00p | 2,580.00p | 2,520.00p | 2,560.00p | 1096 |
14/06/2018 | 2,570.00p | 2,604.07p | 2,560.00p | 2,560.00p | 5989 |
13/06/2018 | 2,590.00p | 2,640.00p | 2,522.00p | 2,570.00p | 61870 |
12/06/2018 | 2,590.00p | 2,639.00p | 2,551.00p | 2,590.00p | 562 |
11/06/2018 | 2,590.00p | 2,639.00p | 2,553.00p | 2,590.00p | 19843 |
08/06/2018 | 2,520.00p | 2,590.00p | 2,520.00p | 2,590.00p | 6833 |
07/06/2018 | 2,510.00p | 2,539.00p | 2,499.00p | 2,520.00p | 1545 |
06/06/2018 | 2,510.00p | 2,540.00p | 2,485.00p | 2,540.00p | 917 |
05/06/2018 | 2,520.00p | 2,540.00p | 2,500.00p | 2,540.00p | 2218 |
04/06/2018 | 2,520.00p | 2,560.00p | 2,520.00p | 2,520.00p | 5676 |
01/06/2018 | 2,500.00p | 2,540.00p | 2,480.00p | 2,520.00p | 2055 |
31/05/2018 | 2,510.00p | 2,540.00p | 2,460.00p | 2,500.00p | 3222 |
30/05/2018 | 2,540.00p | 2,540.00p | 2,460.00p | 2,510.00p | 2572 |
29/05/2018 | 2,480.00p | 2,560.00p | 2,464.00p | 2,540.00p | 3409 |
25/05/2018 | 2,480.00p | 2,500.00p | 2,442.75p | 2,480.00p | 1581 |
24/05/2018 | 2,490.00p | 2,499.00p | 2,440.00p | 2,480.00p | 2154 |
23/05/2018 | 2,580.00p | 2,590.00p | 2,460.00p | 2,490.00p | 5371 |
22/05/2018 | 2,650.00p | 2,650.00p | 2,560.00p | 2,590.00p | 4962 |
21/05/2018 | 2,670.00p | 2,670.00p | 2,641.00p | 2,670.00p | 3449 |
18/05/2018 | 2,690.00p | 2,690.00p | 2,642.00p | 2,670.00p | 1032 |
17/05/2018 | 2,690.00p | 2,698.00p | 2,640.00p | 2,690.00p | 370 |
16/05/2018 | 2,690.00p | 2,703.00p | 2,650.00p | 2,690.00p | 1202 |
15/05/2018 | 2,690.00p | 2,705.00p | 2,660.00p | 2,690.00p | 845 |
14/05/2018 | 2,680.00p | 2,714.50p | 2,650.00p | 2,700.00p | 5064 |
11/05/2018 | 2,670.00p | 2,735.00p | 2,670.00p | 2,700.00p | 12492 |
10/05/2018 | 2,670.00p | 2,698.00p | 2,660.00p | 2,670.00p | 1278 |
09/05/2018 | 2,670.00p | 2,685.00p | 2,670.00p | 2,670.00p | 15445 |
08/05/2018 | 2,550.00p | 2,700.00p | 2,550.00p | 2,660.00p | 14729 |
04/05/2018 | 2,550.00p | 2,580.00p | 2,545.00p | 2,550.00p | 598 |
03/05/2018 | 2,530.00p | 2,579.00p | 2,460.00p | 2,550.00p | 2253 |
02/05/2018 | 2,580.00p | 2,580.00p | 2,530.00p | 2,560.00p | 2413 |
01/05/2018 | 2,580.00p | 2,599.00p | 2,576.40p | 2,580.00p | 937 |
30/04/2018 | 2,570.00p | 2,608.00p | 2,561.00p | 2,580.00p | 2490 |
27/04/2018 | 2,490.00p | 2,620.00p | 2,482.20p | 2,570.00p | 5306 |
26/04/2018 | 2,490.00p | 2,520.00p | 2,471.00p | 2,490.00p | 1361 |
25/04/2018 | 2,540.00p | 2,579.00p | 2,445.00p | 2,490.00p | 41612 |
24/04/2018 | 2,440.00p | 2,639.00p | 2,400.00p | 2,540.00p | 5162 |
23/04/2018 | 2,430.00p | 2,460.00p | 2,424.00p | 2,440.00p | 1395 |
20/04/2018 | 2,390.00p | 2,455.00p | 2,390.00p | 2,430.00p | 3217 |
19/04/2018 | 2,390.00p | 2,400.00p | 2,390.00p | 2,390.00p | 1115 |
18/04/2018 | 2,400.00p | 2,410.00p | 2,360.00p | 2,390.00p | 6095 |
17/04/2018 | 2,390.00p | 2,430.00p | 2,355.00p | 2,400.00p | 2952 |
16/04/2018 | 2,350.00p | 2,390.00p | 2,335.00p | 2,390.00p | 4351 |
13/04/2018 | 2,370.00p | 2,370.00p | 2,330.00p | 2,350.00p | 2585 |
12/04/2018 | 2,350.00p | 2,370.00p | 2,330.00p | 2,350.00p | 2803 |
11/04/2018 | 2,340.00p | 2,360.00p | 2,320.00p | 2,350.00p | 11743 |
10/04/2018 | 2,350.00p | 2,355.00p | 2,327.00p | 2,340.00p | 8131 |
09/04/2018 | 2,350.00p | 2,370.00p | 2,340.00p | 2,350.00p | 2513 |
06/04/2018 | 2,330.00p | 2,358.00p | 2,320.00p | 2,350.00p | 6647 |
05/04/2018 | 2,340.00p | 2,346.80p | 2,320.00p | 2,340.00p | 50450 |
04/04/2018 | 2,340.00p | 2,345.00p | 2,332.00p | 2,340.00p | 13756 |
03/04/2018 | 2,370.00p | 2,398.00p | 2,315.00p | 2,340.00p | 12363 |
29/03/2018 | 2,290.00p | 2,400.00p | 2,290.00p | 2,370.00p | 55701 |
28/03/2018 | 2,260.00p | 2,300.00p | 2,220.00p | 2,280.00p | 4328 |
27/03/2018 | 2,290.00p | 2,296.00p | 2,260.00p | 2,260.00p | 1080 |
26/03/2018 | 2,290.00p | 2,320.00p | 2,261.00p | 2,290.00p | 8059 |
23/03/2018 | 2,300.00p | 2,320.00p | 2,289.00p | 2,290.00p | 6276 |
22/03/2018 | 2,260.00p | 2,320.00p | 2,260.00p | 2,300.00p | 69580 |
21/03/2018 | 2,250.00p | 2,260.00p | 2,248.20p | 2,260.00p | 3675 |
20/03/2018 | 2,260.00p | 2,275.40p | 2,240.00p | 2,250.00p | 14920 |
19/03/2018 | 2,170.00p | 2,180.00p | 2,160.00p | 2,170.00p | 4527 |
16/03/2018 | 2,170.00p | 2,180.00p | 2,161.00p | 2,170.00p | 1110 |
15/03/2018 | 2,170.00p | 2,178.40p | 2,161.00p | 2,170.00p | 1074 |
14/03/2018 | 2,170.00p | 2,180.00p | 2,168.10p | 2,180.00p | 3877 |
13/03/2018 | 2,170.00p | 2,180.00p | 2,168.00p | 2,170.00p | 2451 |
12/03/2018 | 2,170.00p | 2,180.00p | 2,166.00p | 2,170.00p | 1171 |
09/03/2018 | 2,160.00p | 2,176.00p | 2,141.00p | 2,170.00p | 783 |
08/03/2018 | 2,170.00p | 2,180.00p | 2,140.00p | 2,160.00p | 3998 |
07/03/2018 | 2,200.00p | 2,209.00p | 2,160.00p | 2,170.00p | 8806 |
06/03/2018 | 2,230.00p | 2,240.00p | 2,180.00p | 2,200.00p | 1801 |
05/03/2018 | 2,160.00p | 2,280.00p | 2,160.00p | 2,280.00p | 6446 |
02/03/2018 | 2,150.00p | 2,179.00p | 2,125.00p | 2,160.00p | 17221 |
01/03/2018 | 2,120.00p | 2,180.00p | 2,115.00p | 2,140.00p | 2551 |
28/02/2018 | 2,120.00p | 2,140.00p | 2,110.00p | 2,120.00p | 2149 |
27/02/2018 | 2,110.00p | 2,140.00p | 2,110.00p | 2,110.00p | 1924 |
26/02/2018 | 2,120.00p | 2,120.00p | 2,090.00p | 2,110.00p | 423 |
23/02/2018 | 2,090.00p | 2,120.00p | 2,090.00p | 2,100.00p | 2889 |
22/02/2018 | 2,080.00p | 2,100.00p | 2,061.00p | 2,090.00p | 3223 |
21/02/2018 | 2,080.00p | 2,099.00p | 2,060.00p | 2,060.00p | 3986 |
20/02/2018 | 2,060.00p | 2,099.00p | 2,053.00p | 2,080.00p | 1829 |
19/02/2018 | 2,060.00p | 2,090.00p | 2,050.00p | 2,050.00p | 9188 |
16/02/2018 | 2,060.00p | 2,100.00p | 2,052.80p | 2,060.00p | 2084 |
15/02/2018 | 2,060.00p | 2,100.00p | 2,030.00p | 2,040.00p | 6538 |
14/02/2018 | 2,040.00p | 2,100.00p | 2,040.00p | 2,060.00p | 6517 |
13/02/2018 | 2,030.00p | 2,090.00p | 2,030.00p | 2,040.00p | 3024 |
12/02/2018 | 1,980.00p | 2,030.00p | 1,980.00p | 2,030.00p | 1908 |
09/02/2018 | 2,080.00p | 2,080.00p | 1,960.00p | 1,980.00p | 2967 |
08/02/2018 | 2,100.00p | 2,100.00p | 2,060.00p | 2,080.00p | 59000 |
07/02/2018 | 2,060.00p | 2,115.00p | 2,060.00p | 2,100.00p | 13232 |
06/02/2018 | 2,070.00p | 2,091.25p | 2,000.00p | 2,060.00p | 3618 |
05/02/2018 | 2,190.00p | 2,190.00p | 2,100.00p | 2,140.00p | 3563 |
02/02/2018 | 2,270.00p | 2,270.00p | 2,190.00p | 2,220.00p | 4284 |
01/02/2018 | 2,290.00p | 2,300.00p | 2,241.00p | 2,270.00p | 1662 |
31/01/2018 | 2,320.00p | 2,320.00p | 2,290.00p | 2,290.00p | 400 |
30/01/2018 | 2,310.00p | 2,420.00p | 2,300.00p | 2,320.00p | 2084 |
29/01/2018 | 2,320.00p | 2,327.50p | 2,280.00p | 2,310.00p | 4529 |
*Close Price adjusted for both dividends and splits