Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/03/2017 | 3,030.00p | 3,030.00p | 2,997.00p | 3,024.00p | 392220 |
27/03/2017 | 3,008.00p | 3,038.00p | 2,995.00p | 3,014.00p | 469414 |
24/03/2017 | 3,019.00p | 3,034.00p | 3,001.00p | 3,016.00p | 364817 |
23/03/2017 | 3,013.00p | 3,049.00p | 3,001.00p | 3,033.00p | 618713 |
22/03/2017 | 3,042.00p | 3,045.00p | 2,997.00p | 3,018.00p | 749732 |
21/03/2017 | 3,104.00p | 3,124.00p | 3,061.00p | 3,065.00p | 443605 |
20/03/2017 | 3,073.00p | 3,108.00p | 3,055.00p | 3,098.00p | 249655 |
17/03/2017 | 3,069.00p | 3,076.00p | 3,034.00p | 3,070.00p | 533218 |
16/03/2017 | 3,072.00p | 3,092.00p | 3,061.00p | 3,070.00p | 384465 |
15/03/2017 | 3,041.00p | 3,083.00p | 3,041.00p | 3,065.00p | 1288311 |
14/03/2017 | 3,063.00p | 3,067.00p | 3,042.64p | 3,044.00p | 313042 |
13/03/2017 | 3,071.00p | 3,078.00p | 3,056.00p | 3,056.00p | 297298 |
10/03/2017 | 3,088.00p | 3,106.00p | 3,060.00p | 3,060.00p | 2013220 |
09/03/2017 | 3,090.00p | 3,111.00p | 3,068.00p | 3,081.00p | 587075 |
08/03/2017 | 3,072.00p | 3,081.00p | 3,060.00p | 3,071.00p | 635059 |
07/03/2017 | 3,110.00p | 3,115.00p | 3,077.00p | 3,082.00p | 494523 |
06/03/2017 | 3,088.00p | 3,116.00p | 3,088.00p | 3,104.00p | 332819 |
03/03/2017 | 3,198.00p | 3,198.00p | 3,052.00p | 3,116.00p | 640673 |
02/03/2017 | 3,148.00p | 3,160.00p | 3,109.00p | 3,143.00p | 714748 |
01/03/2017 | 3,096.00p | 3,156.00p | 3,077.00p | 3,141.00p | 828137 |
28/02/2017 | 3,118.00p | 3,119.00p | 3,050.00p | 3,078.00p | 772874 |
27/02/2017 | 3,070.00p | 3,126.00p | 2,964.44p | 3,090.00p | 1084189 |
24/02/2017 | 3,117.00p | 3,133.00p | 3,112.84p | 3,125.00p | 548000 |
23/02/2017 | 3,131.00p | 3,136.00p | 3,102.00p | 3,125.00p | 973808 |
22/02/2017 | 3,109.00p | 3,146.00p | 3,099.00p | 3,114.00p | 729069 |
21/02/2017 | 3,139.00p | 3,140.00p | 3,109.00p | 3,112.00p | 1309162 |
20/02/2017 | 3,127.00p | 3,164.00p | 3,127.00p | 3,133.00p | 293607 |
17/02/2017 | 3,113.00p | 3,131.00p | 3,104.00p | 3,130.00p | 541431 |
16/02/2017 | 3,108.00p | 3,147.00p | 3,108.00p | 3,119.00p | 307093 |
15/02/2017 | 3,142.00p | 3,146.00p | 3,114.00p | 3,117.00p | 254312 |
14/02/2017 | 3,116.00p | 3,138.00p | 3,095.00p | 3,117.00p | 639307 |
13/02/2017 | 3,059.00p | 3,115.00p | 3,059.00p | 3,110.00p | 358667 |
10/02/2017 | 3,087.00p | 3,109.00p | 3,067.00p | 3,071.00p | 1086770 |
09/02/2017 | 3,082.00p | 3,094.00p | 3,067.39p | 3,084.00p | 353156 |
08/02/2017 | 3,129.00p | 3,163.91p | 3,065.00p | 3,084.00p | 521834 |
07/02/2017 | 3,179.00p | 3,187.00p | 3,139.00p | 3,139.00p | 694261 |
06/02/2017 | 3,191.00p | 3,199.00p | 3,149.00p | 3,159.00p | 362857 |
03/02/2017 | 3,200.00p | 3,216.80p | 3,183.00p | 3,199.00p | 310763 |
02/02/2017 | 3,198.00p | 3,205.00p | 3,145.00p | 3,187.00p | 672115 |
01/02/2017 | 3,197.00p | 3,204.00p | 3,174.00p | 3,197.00p | 545811 |
31/01/2017 | 3,128.00p | 3,185.00p | 3,107.00p | 3,171.00p | 2678252 |
30/01/2017 | 3,076.00p | 3,150.00p | 3,076.00p | 3,108.00p | 463188 |
27/01/2017 | 3,079.00p | 3,123.00p | 3,071.00p | 3,100.00p | 828967 |
26/01/2017 | 3,118.00p | 3,129.00p | 3,057.00p | 3,065.00p | 1044369 |
25/01/2017 | 3,081.00p | 3,116.00p | 3,077.00p | 3,080.00p | 898585 |
24/01/2017 | 3,117.00p | 3,138.00p | 3,067.00p | 3,074.00p | 587819 |
23/01/2017 | 3,038.00p | 3,097.00p | 3,019.00p | 3,097.00p | 896842 |
20/01/2017 | 3,015.00p | 3,072.00p | 2,985.00p | 3,049.00p | 956336 |
19/01/2017 | 2,950.00p | 3,015.00p | 2,945.00p | 3,010.00p | 409933 |
18/01/2017 | 2,937.00p | 2,966.00p | 2,937.00p | 2,953.00p | 400658 |
17/01/2017 | 2,933.00p | 2,973.81p | 2,933.00p | 2,946.00p | 915652 |
16/01/2017 | 2,935.00p | 2,955.00p | 2,918.06p | 2,946.00p | 439034 |
13/01/2017 | 2,949.00p | 2,950.00p | 2,922.00p | 2,933.00p | 617687 |
12/01/2017 | 2,942.00p | 2,942.00p | 2,912.00p | 2,934.00p | 246824 |
11/01/2017 | 2,939.00p | 2,950.00p | 2,920.00p | 2,935.00p | 290481 |
10/01/2017 | 2,916.00p | 2,960.00p | 2,912.00p | 2,953.00p | 371453 |
09/01/2017 | 2,915.00p | 2,938.00p | 2,914.00p | 2,926.00p | 270870 |
06/01/2017 | 2,922.00p | 2,934.00p | 2,899.00p | 2,924.00p | 184580 |
05/01/2017 | 2,924.00p | 3,390.94p | 2,889.00p | 2,909.00p | 363157 |
04/01/2017 | 2,914.00p | 2,923.00p | 2,877.00p | 2,915.00p | 496180 |
03/01/2017 | 2,928.00p | 2,928.73p | 2,890.00p | 2,900.00p | 613820 |
30/12/2016 | 2,859.00p | 2,914.00p | 2,807.00p | 2,914.00p | 218989 |
29/12/2016 | 2,839.00p | 2,864.00p | 2,838.00p | 2,855.00p | 148840 |
28/12/2016 | 2,898.00p | 2,898.00p | 2,841.00p | 2,858.00p | 245485 |
23/12/2016 | 2,821.00p | 2,870.00p | 2,811.00p | 2,844.00p | 155363 |
22/12/2016 | 2,807.00p | 2,829.00p | 2,800.00p | 2,829.00p | 226949 |
21/12/2016 | 2,808.00p | 2,816.00p | 2,799.00p | 2,812.00p | 263681 |
20/12/2016 | 2,792.00p | 2,812.00p | 2,765.00p | 2,812.00p | 363858 |
19/12/2016 | 2,822.00p | 2,840.00p | 2,789.00p | 2,789.00p | 351611 |
16/12/2016 | 2,795.00p | 2,809.00p | 2,776.00p | 2,802.00p | 1487303 |
15/12/2016 | 2,737.00p | 2,773.00p | 2,714.00p | 2,767.00p | 540466 |
14/12/2016 | 2,725.00p | 2,745.00p | 2,701.00p | 2,719.00p | 1495835 |
13/12/2016 | 2,725.00p | 2,755.00p | 2,677.00p | 2,744.00p | 326837 |
12/12/2016 | 2,761.00p | 2,765.00p | 2,700.00p | 2,701.00p | 521187 |
09/12/2016 | 2,763.00p | 2,812.00p | 2,751.00p | 2,774.00p | 739560 |
08/12/2016 | 2,703.00p | 2,769.00p | 2,633.17p | 2,759.00p | 2243178 |
07/12/2016 | 2,631.00p | 2,687.00p | 2,623.00p | 2,687.00p | 743978 |
06/12/2016 | 2,653.00p | 2,653.00p | 2,611.00p | 2,621.00p | 336536 |
05/12/2016 | 2,671.00p | 2,683.00p | 2,643.00p | 2,656.00p | 377488 |
02/12/2016 | 2,659.00p | 2,691.48p | 2,643.00p | 2,671.00p | 468790 |
01/12/2016 | 2,726.00p | 2,740.16p | 2,665.00p | 2,684.00p | 549962 |
30/11/2016 | 2,819.00p | 2,819.00p | 2,747.18p | 2,748.00p | 973390 |
29/11/2016 | 2,798.00p | 2,798.00p | 2,761.00p | 2,776.00p | 393154 |
28/11/2016 | 2,800.00p | 2,815.00p | 2,770.00p | 2,788.00p | 315816 |
25/11/2016 | 2,853.00p | 2,853.00p | 2,802.00p | 2,827.00p | 227860 |
24/11/2016 | 2,853.00p | 2,857.81p | 2,823.00p | 2,840.00p | 129013 |
23/11/2016 | 2,836.00p | 2,856.00p | 2,827.00p | 2,840.00p | 319582 |
22/11/2016 | 2,870.00p | 2,871.00p | 2,840.00p | 2,847.00p | 221112 |
21/11/2016 | 2,876.00p | 2,885.00p | 2,818.00p | 2,830.00p | 433545 |
18/11/2016 | 2,871.00p | 2,892.32p | 2,830.70p | 2,876.00p | 223377 |
17/11/2016 | 2,837.00p | 2,863.00p | 2,821.00p | 2,863.00p | 227280 |
16/11/2016 | 2,836.00p | 2,857.00p | 2,820.00p | 2,829.00p | 316217 |
15/11/2016 | 2,840.00p | 2,853.00p | 2,826.08p | 2,841.00p | 369630 |
14/11/2016 | 2,846.00p | 2,853.00p | 2,813.00p | 2,813.00p | 274515 |
11/11/2016 | 2,884.00p | 2,903.48p | 2,791.00p | 2,802.00p | 680178 |
10/11/2016 | 2,794.00p | 2,931.00p | 2,783.00p | 2,863.00p | 474670 |
09/11/2016 | 2,650.00p | 2,789.00p | 2,650.00p | 2,789.00p | 332906 |
08/11/2016 | 2,742.00p | 2,780.00p | 2,731.00p | 2,733.00p | 264492 |
07/11/2016 | 2,735.00p | 2,769.00p | 2,713.10p | 2,763.00p | 433617 |
04/11/2016 | 2,714.00p | 2,730.00p | 2,693.00p | 2,707.00p | 353848 |
03/11/2016 | 2,758.00p | 2,801.00p | 2,743.00p | 2,743.00p | 312840 |
02/11/2016 | 2,792.00p | 2,801.00p | 2,775.00p | 2,788.00p | 793967 |
01/11/2016 | 2,826.00p | 2,828.00p | 2,800.00p | 2,815.00p | 244578 |
31/10/2016 | 2,815.00p | 2,822.00p | 2,800.00p | 2,810.00p | 685858 |
28/10/2016 | 2,806.00p | 2,846.00p | 2,806.00p | 2,832.00p | 351724 |
27/10/2016 | 2,810.00p | 2,889.00p | 2,808.00p | 2,850.00p | 532300 |
26/10/2016 | 2,871.00p | 2,892.00p | 2,847.00p | 2,868.00p | 269616 |
25/10/2016 | 2,884.00p | 2,903.00p | 2,854.00p | 2,890.00p | 221784 |
24/10/2016 | 2,886.00p | 2,927.00p | 2,867.00p | 2,871.00p | 311723 |
21/10/2016 | 2,811.00p | 2,865.00p | 2,811.00p | 2,865.00p | 1260955 |
20/10/2016 | 2,802.00p | 2,870.00p | 2,802.00p | 2,842.00p | 425316 |
19/10/2016 | 2,814.00p | 2,815.00p | 2,788.00p | 2,813.00p | 401024 |
18/10/2016 | 2,817.00p | 2,880.00p | 2,806.00p | 2,812.00p | 790188 |
17/10/2016 | 2,868.00p | 2,876.50p | 2,799.00p | 2,812.00p | 663718 |
14/10/2016 | 2,800.00p | 2,856.00p | 2,800.00p | 2,843.00p | 1058624 |
13/10/2016 | 2,803.00p | 2,835.00p | 2,770.00p | 2,827.00p | 534051 |
12/10/2016 | 2,821.00p | 2,836.00p | 2,795.00p | 2,795.00p | 623584 |
11/10/2016 | 2,806.00p | 2,843.00p | 2,806.00p | 2,829.00p | 296294 |
10/10/2016 | 2,812.00p | 2,837.00p | 2,797.00p | 2,816.00p | 524138 |
07/10/2016 | 2,846.00p | 2,846.00p | 2,799.00p | 2,800.00p | 563245 |
06/10/2016 | 2,844.00p | 2,865.00p | 2,831.00p | 2,831.00p | 266036 |
05/10/2016 | 2,910.00p | 2,916.00p | 2,846.00p | 2,846.00p | 403144 |
04/10/2016 | 2,850.00p | 2,944.00p | 2,846.00p | 2,922.00p | 1291241 |
03/10/2016 | 2,791.00p | 2,886.00p | 2,746.00p | 2,880.00p | 307433 |
30/09/2016 | 2,789.00p | 2,807.00p | 2,751.00p | 2,800.00p | 524054 |
29/09/2016 | 2,722.00p | 2,839.00p | 2,722.00p | 2,833.00p | 420266 |
28/09/2016 | 2,802.00p | 2,837.00p | 2,757.00p | 2,801.00p | 578907 |
27/09/2016 | 2,880.00p | 2,880.00p | 2,780.00p | 2,800.00p | 355556 |
26/09/2016 | 2,830.00p | 2,848.00p | 2,766.00p | 2,844.00p | 441725 |
23/09/2016 | 2,839.00p | 2,846.00p | 2,818.00p | 2,829.00p | 230084 |
22/09/2016 | 2,834.00p | 2,856.00p | 2,823.00p | 2,853.00p | 238356 |
21/09/2016 | 2,814.00p | 2,849.00p | 2,777.60p | 2,829.00p | 242231 |
20/09/2016 | 2,754.00p | 2,821.36p | 2,754.00p | 2,797.00p | 328090 |
19/09/2016 | 2,713.00p | 2,780.00p | 2,713.00p | 2,780.00p | 336773 |
16/09/2016 | 2,739.00p | 2,746.00p | 2,712.00p | 2,735.00p | 747325 |
15/09/2016 | 2,701.00p | 2,731.00p | 2,664.00p | 2,728.00p | 332669 |
14/09/2016 | 2,715.00p | 2,729.00p | 2,657.00p | 2,698.00p | 919591 |
13/09/2016 | 2,670.00p | 2,717.00p | 2,654.00p | 2,697.00p | 369910 |
12/09/2016 | 2,653.00p | 2,680.00p | 2,649.00p | 2,663.00p | 790228 |
09/09/2016 | 2,721.00p | 2,730.00p | 2,698.00p | 2,699.00p | 246494 |
08/09/2016 | 2,702.00p | 2,754.00p | 2,702.00p | 2,736.00p | 643156 |
07/09/2016 | 2,755.00p | 2,766.00p | 2,730.00p | 2,744.00p | 262967 |
06/09/2016 | 2,739.00p | 2,748.00p | 2,725.00p | 2,739.00p | 432985 |
05/09/2016 | 2,801.00p | 2,801.00p | 2,745.00p | 2,745.00p | 157919 |
02/09/2016 | 2,770.00p | 2,782.00p | 2,734.00p | 2,767.00p | 654449 |
01/09/2016 | 2,739.00p | 2,797.00p | 2,735.91p | 2,750.00p | 213153 |
31/08/2016 | 2,758.00p | 2,784.00p | 2,740.00p | 2,755.00p | 385430 |
30/08/2016 | 2,763.00p | 2,813.00p | 2,762.00p | 2,799.00p | 190303 |
26/08/2016 | 2,780.00p | 2,790.00p | 2,764.00p | 2,780.00p | 127274 |
25/08/2016 | 2,783.00p | 2,810.00p | 2,749.00p | 2,801.00p | 276927 |
24/08/2016 | 2,864.00p | 2,878.00p | 2,810.00p | 2,822.00p | 281421 |
23/08/2016 | 2,916.00p | 2,916.00p | 2,858.00p | 2,880.00p | 263785 |
22/08/2016 | 2,874.00p | 2,903.00p | 2,865.00p | 2,887.00p | 406009 |
19/08/2016 | 2,833.00p | 2,899.36p | 2,829.00p | 2,889.00p | 464311 |
18/08/2016 | 2,852.00p | 2,882.00p | 2,805.00p | 2,870.00p | 248872 |
17/08/2016 | 2,900.00p | 2,900.00p | 2,797.00p | 2,797.00p | 350899 |
16/08/2016 | 2,860.00p | 2,894.00p | 2,849.00p | 2,881.00p | 311687 |
15/08/2016 | 2,895.00p | 2,895.00p | 2,855.00p | 2,871.00p | 276874 |
12/08/2016 | 2,856.00p | 2,886.00p | 2,856.00p | 2,876.00p | 209189 |
11/08/2016 | 2,852.00p | 2,878.00p | 2,826.00p | 2,876.00p | 412073 |
10/08/2016 | 2,794.00p | 2,849.00p | 2,793.00p | 2,847.00p | 519666 |
09/08/2016 | 2,782.00p | 2,832.00p | 2,774.25p | 2,819.00p | 420157 |
08/08/2016 | 2,774.00p | 2,798.00p | 2,766.00p | 2,775.00p | 215109 |
05/08/2016 | 2,769.00p | 2,785.00p | 2,753.37p | 2,779.00p | 420529 |
04/08/2016 | 2,724.00p | 2,782.00p | 2,723.00p | 2,779.00p | 374462 |
03/08/2016 | 2,730.00p | 2,742.20p | 2,713.00p | 2,724.00p | 721011 |
02/08/2016 | 2,724.00p | 2,750.00p | 2,711.00p | 2,746.00p | 423185 |
01/08/2016 | 2,786.00p | 2,825.00p | 2,736.00p | 2,740.00p | 586136 |
29/07/2016 | 2,739.00p | 2,784.00p | 2,736.00p | 2,775.00p | 417589 |
28/07/2016 | 2,749.00p | 2,771.00p | 2,740.00p | 2,748.00p | 396046 |
27/07/2016 | 2,726.00p | 2,750.00p | 2,726.00p | 2,749.00p | 218511 |
26/07/2016 | 2,749.00p | 2,749.00p | 2,610.00p | 2,717.00p | 241518 |
25/07/2016 | 2,730.00p | 2,748.00p | 2,690.00p | 2,732.00p | 339322 |
22/07/2016 | 2,721.00p | 2,759.00p | 2,705.00p | 2,739.00p | 223597 |
21/07/2016 | 2,662.00p | 2,783.00p | 2,662.00p | 2,734.00p | 531905 |
20/07/2016 | 2,709.00p | 2,764.00p | 2,709.00p | 2,752.00p | 634222 |
19/07/2016 | 2,674.00p | 2,721.00p | 2,652.00p | 2,721.00p | 642597 |
18/07/2016 | 2,640.00p | 2,700.44p | 2,640.00p | 2,689.00p | 342504 |
15/07/2016 | 2,619.00p | 2,694.00p | 2,619.00p | 2,654.00p | 1448733 |
14/07/2016 | 2,611.00p | 2,655.00p | 2,602.60p | 2,638.00p | 844211 |
13/07/2016 | 2,617.00p | 2,646.00p | 2,572.00p | 2,586.00p | 612515 |
12/07/2016 | 2,624.00p | 2,672.00p | 2,609.00p | 2,640.00p | 833039 |
11/07/2016 | 2,597.00p | 2,656.00p | 2,564.00p | 2,635.00p | 649127 |
08/07/2016 | 2,526.00p | 2,593.00p | 2,509.00p | 2,571.00p | 388933 |
07/07/2016 | 2,442.00p | 2,556.00p | 2,438.00p | 2,519.00p | 607631 |
06/07/2016 | 2,422.00p | 2,451.00p | 2,409.00p | 2,413.00p | 584767 |
05/07/2016 | 2,515.00p | 2,534.00p | 2,426.00p | 2,440.00p | 718620 |
04/07/2016 | 2,545.00p | 2,545.00p | 2,474.00p | 2,493.00p | 351326 |
01/07/2016 | 2,558.00p | 2,574.00p | 2,499.00p | 2,523.00p | 3576866 |
30/06/2016 | 2,463.00p | 2,538.00p | 2,447.00p | 2,531.00p | 674969 |
29/06/2016 | 2,460.00p | 2,492.00p | 2,420.00p | 2,492.00p | 616651 |
28/06/2016 | 2,357.00p | 2,447.00p | 2,357.00p | 2,414.00p | 565316 |
27/06/2016 | 2,490.00p | 2,493.00p | 2,274.00p | 2,289.00p | 1670516 |
24/06/2016 | 2,325.00p | 2,509.00p | 2,259.00p | 2,500.00p | 2131985 |
23/06/2016 | 2,681.00p | 2,747.00p | 2,642.00p | 2,735.00p | 1516279 |
22/06/2016 | 2,622.00p | 2,680.00p | 2,607.00p | 2,654.00p | 1018713 |
21/06/2016 | 2,606.00p | 2,627.00p | 2,580.00p | 2,619.00p | 738923 |
20/06/2016 | 2,504.00p | 2,602.00p | 2,504.00p | 2,595.00p | 759503 |
17/06/2016 | 2,400.00p | 2,457.00p | 2,393.00p | 2,455.00p | 1304436 |
16/06/2016 | 2,423.00p | 2,430.00p | 2,385.00p | 2,392.00p | 714276 |
*Close Price adjusted for both dividends and splits