Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/04/2017 | 2,077.00p | 2,103.00p | 2,074.00p | 2,099.00p | 1299682 |
03/04/2017 | 2,111.00p | 2,111.00p | 2,074.00p | 2,087.00p | 1221057 |
31/03/2017 | 2,088.00p | 2,103.00p | 2,060.00p | 2,094.00p | 1559649 |
30/03/2017 | 2,108.00p | 2,116.00p | 2,088.77p | 2,101.00p | 621581 |
29/03/2017 | 2,103.00p | 2,117.00p | 2,070.00p | 2,098.00p | 1178995 |
28/03/2017 | 2,100.00p | 2,100.00p | 2,072.00p | 2,097.00p | 1756315 |
27/03/2017 | 2,079.00p | 2,096.00p | 2,058.00p | 2,088.00p | 789031 |
24/03/2017 | 2,107.00p | 2,112.00p | 2,078.00p | 2,083.00p | 877222 |
23/03/2017 | 2,110.00p | 2,136.00p | 2,100.64p | 2,112.00p | 1726164 |
22/03/2017 | 2,096.00p | 2,100.00p | 2,066.00p | 2,099.00p | 1153348 |
21/03/2017 | 2,120.00p | 2,124.00p | 2,081.70p | 2,102.00p | 1619312 |
20/03/2017 | 2,108.00p | 2,124.00p | 2,093.00p | 2,121.00p | 837155 |
17/03/2017 | 2,080.00p | 2,123.00p | 2,080.00p | 2,107.00p | 1587669 |
16/03/2017 | 2,081.00p | 2,089.00p | 2,046.00p | 2,088.00p | 1101814 |
15/03/2017 | 2,100.00p | 2,100.00p | 2,051.00p | 2,073.00p | 1168902 |
14/03/2017 | 2,121.00p | 2,121.05p | 2,082.00p | 2,097.00p | 961160 |
13/03/2017 | 2,123.00p | 2,144.00p | 2,101.50p | 2,118.00p | 1097396 |
10/03/2017 | 2,124.00p | 2,124.00p | 2,097.00p | 2,108.00p | 1362627 |
09/03/2017 | 2,094.00p | 2,125.00p | 2,086.00p | 2,118.00p | 1767490 |
08/03/2017 | 2,106.00p | 2,142.32p | 2,100.00p | 2,119.00p | 1394243 |
07/03/2017 | 2,114.00p | 2,142.00p | 2,112.00p | 2,118.00p | 1319374 |
06/03/2017 | 2,079.00p | 2,119.00p | 2,074.00p | 2,112.00p | 1478587 |
03/03/2017 | 2,102.00p | 2,109.00p | 2,073.00p | 2,080.00p | 1791200 |
02/03/2017 | 2,142.00p | 2,150.43p | 2,102.00p | 2,108.00p | 2690853 |
01/03/2017 | 2,075.00p | 2,160.00p | 2,058.00p | 2,150.00p | 1998741 |
28/02/2017 | 2,050.00p | 2,078.00p | 2,012.74p | 2,061.00p | 2376604 |
27/02/2017 | 2,060.00p | 2,078.00p | 2,007.00p | 2,030.00p | 1788136 |
24/02/2017 | 2,008.00p | 2,031.00p | 1,993.00p | 2,025.00p | 999556 |
23/02/2017 | 2,026.00p | 2,032.00p | 2,000.00p | 2,010.00p | 955531 |
22/02/2017 | 2,046.00p | 2,052.00p | 2,024.00p | 2,026.00p | 1813905 |
21/02/2017 | 2,003.00p | 2,043.00p | 2,003.00p | 2,023.00p | 1095313 |
20/02/2017 | 2,000.00p | 2,017.00p | 1,992.00p | 2,002.00p | 1627890 |
17/02/2017 | 2,018.00p | 2,024.00p | 1,983.00p | 2,011.00p | 962524 |
16/02/2017 | 2,021.00p | 2,033.00p | 2,001.00p | 2,012.00p | 827068 |
15/02/2017 | 2,011.00p | 2,033.00p | 2,003.00p | 2,021.00p | 1392642 |
14/02/2017 | 1,989.00p | 2,017.02p | 1,978.00p | 2,012.00p | 1724974 |
13/02/2017 | 1,988.00p | 1,996.50p | 1,973.40p | 1,991.00p | 1838813 |
10/02/2017 | 1,984.00p | 2,011.00p | 1,974.00p | 1,976.00p | 1016983 |
09/02/2017 | 2,020.00p | 2,026.00p | 1,976.00p | 1,988.00p | 1281381 |
08/02/2017 | 1,966.00p | 2,036.00p | 1,962.00p | 2,016.00p | 1773952 |
07/02/2017 | 1,939.00p | 2,002.00p | 1,934.00p | 1,957.00p | 1756283 |
06/02/2017 | 1,962.00p | 1,972.48p | 1,932.00p | 1,938.00p | 840316 |
03/02/2017 | 1,958.00p | 1,986.80p | 1,958.00p | 1,971.00p | 967920 |
02/02/2017 | 1,955.00p | 1,972.00p | 1,942.00p | 1,965.00p | 1053394 |
01/02/2017 | 1,940.00p | 1,952.00p | 1,923.00p | 1,951.00p | 985352 |
31/01/2017 | 1,923.00p | 1,935.25p | 1,915.00p | 1,929.00p | 1289471 |
30/01/2017 | 1,899.00p | 1,924.00p | 1,898.00p | 1,920.00p | 1191470 |
27/01/2017 | 1,892.00p | 1,917.00p | 1,884.00p | 1,917.00p | 1874812 |
26/01/2017 | 1,897.00p | 1,910.00p | 1,884.00p | 1,886.00p | 822907 |
25/01/2017 | 1,927.00p | 1,937.00p | 1,897.00p | 1,897.00p | 989162 |
24/01/2017 | 1,944.00p | 1,949.00p | 1,909.00p | 1,921.00p | 1159109 |
23/01/2017 | 1,921.00p | 1,961.00p | 1,919.00p | 1,944.00p | 1796290 |
20/01/2017 | 1,948.00p | 1,969.00p | 1,920.50p | 1,932.00p | 924191 |
19/01/2017 | 1,969.00p | 1,991.00p | 1,941.00p | 1,955.00p | 965925 |
18/01/2017 | 1,994.00p | 1,999.00p | 1,946.00p | 1,974.00p | 1233956 |
17/01/2017 | 1,958.00p | 2,014.00p | 1,935.36p | 1,995.00p | 1373121 |
16/01/2017 | 1,990.00p | 1,990.00p | 1,961.00p | 1,968.00p | 974800 |
13/01/2017 | 1,983.00p | 2,015.61p | 1,962.45p | 1,997.00p | 1148438 |
12/01/2017 | 1,964.00p | 1,980.00p | 1,951.00p | 1,970.00p | 1069369 |
11/01/2017 | 1,992.00p | 2,010.00p | 1,978.00p | 1,981.00p | 1197222 |
10/01/2017 | 1,938.00p | 1,994.00p | 1,932.00p | 1,989.00p | 1584485 |
09/01/2017 | 1,935.00p | 1,955.00p | 1,914.00p | 1,939.00p | 1188958 |
06/01/2017 | 1,953.00p | 1,971.00p | 1,930.02p | 1,934.00p | 1872999 |
05/01/2017 | 1,835.00p | 1,943.00p | 1,834.00p | 1,940.00p | 3624523 |
04/01/2017 | 1,754.00p | 1,823.00p | 1,754.00p | 1,810.00p | 1998512 |
03/01/2017 | 1,777.00p | 1,787.00p | 1,744.59p | 1,760.00p | 1143349 |
30/12/2016 | 1,741.00p | 1,781.85p | 1,739.00p | 1,776.00p | 661070 |
29/12/2016 | 1,729.00p | 1,755.00p | 1,728.00p | 1,746.00p | 802138 |
28/12/2016 | 1,764.00p | 1,764.00p | 1,735.00p | 1,744.00p | 776400 |
23/12/2016 | 1,764.00p | 1,774.00p | 1,753.00p | 1,765.00p | 249057 |
22/12/2016 | 1,747.00p | 1,768.50p | 1,733.00p | 1,763.00p | 936080 |
21/12/2016 | 1,732.00p | 1,750.00p | 1,722.00p | 1,747.00p | 868079 |
20/12/2016 | 1,724.00p | 1,752.28p | 1,718.00p | 1,735.00p | 831629 |
19/12/2016 | 1,712.00p | 1,732.21p | 1,706.00p | 1,720.00p | 892489 |
16/12/2016 | 1,721.00p | 1,728.00p | 1,704.00p | 1,706.00p | 1308918 |
15/12/2016 | 1,691.00p | 1,730.16p | 1,677.00p | 1,727.00p | 1768526 |
14/12/2016 | 1,691.00p | 1,697.00p | 1,646.00p | 1,688.00p | 2149777 |
13/12/2016 | 1,677.00p | 1,703.00p | 1,666.00p | 1,699.00p | 1155700 |
12/12/2016 | 1,712.00p | 1,714.00p | 1,666.00p | 1,667.00p | 1310342 |
09/12/2016 | 1,738.00p | 1,756.00p | 1,705.00p | 1,716.00p | 948742 |
08/12/2016 | 1,730.00p | 1,753.00p | 1,726.00p | 1,737.00p | 1373294 |
07/12/2016 | 1,723.00p | 1,731.11p | 1,702.00p | 1,729.00p | 1185816 |
06/12/2016 | 1,680.00p | 1,714.00p | 1,668.00p | 1,710.00p | 963548 |
05/12/2016 | 1,691.00p | 1,728.00p | 1,690.48p | 1,704.00p | 756226 |
02/12/2016 | 1,690.00p | 1,726.00p | 1,681.00p | 1,696.00p | 1656483 |
01/12/2016 | 1,690.00p | 1,709.00p | 1,677.00p | 1,704.00p | 1325174 |
30/11/2016 | 1,728.00p | 1,729.00p | 1,697.00p | 1,700.00p | 1762439 |
29/11/2016 | 1,693.00p | 1,731.00p | 1,686.76p | 1,724.00p | 1120997 |
28/11/2016 | 1,705.00p | 1,711.00p | 1,683.00p | 1,691.00p | 1274999 |
25/11/2016 | 1,737.00p | 1,738.00p | 1,698.00p | 1,705.00p | 702378 |
24/11/2016 | 1,758.00p | 1,761.00p | 1,728.00p | 1,729.00p | 558084 |
23/11/2016 | 1,775.00p | 1,808.00p | 1,714.00p | 1,746.00p | 1981872 |
22/11/2016 | 1,766.00p | 1,800.00p | 1,758.00p | 1,778.00p | 883420 |
21/11/2016 | 1,771.00p | 1,786.45p | 1,733.46p | 1,748.00p | 722609 |
18/11/2016 | 1,769.00p | 1,794.00p | 1,761.00p | 1,774.00p | 1452727 |
17/11/2016 | 1,714.00p | 1,763.00p | 1,702.00p | 1,763.00p | 1964617 |
16/11/2016 | 1,734.00p | 1,749.45p | 1,697.00p | 1,710.00p | 1660414 |
15/11/2016 | 1,751.00p | 1,770.00p | 1,720.45p | 1,738.00p | 1027282 |
14/11/2016 | 1,705.00p | 1,745.00p | 1,700.00p | 1,739.00p | 2607760 |
11/11/2016 | 1,680.00p | 1,719.00p | 1,666.00p | 1,687.00p | 1276637 |
10/11/2016 | 1,734.00p | 1,759.00p | 1,666.00p | 1,680.00p | 2029698 |
09/11/2016 | 1,600.00p | 1,718.00p | 1,600.00p | 1,717.00p | 1958648 |
08/11/2016 | 1,664.00p | 1,690.00p | 1,652.00p | 1,663.00p | 1489017 |
07/11/2016 | 1,704.00p | 1,704.00p | 1,651.00p | 1,688.00p | 1938887 |
04/11/2016 | 1,753.00p | 1,757.25p | 1,668.00p | 1,677.00p | 2753281 |
03/11/2016 | 1,742.00p | 1,802.00p | 1,715.00p | 1,758.00p | 1920783 |
02/11/2016 | 1,731.00p | 1,776.00p | 1,721.00p | 1,751.00p | 1430383 |
01/11/2016 | 1,697.00p | 1,741.00p | 1,693.00p | 1,737.00p | 1347457 |
31/10/2016 | 1,711.00p | 1,721.00p | 1,684.00p | 1,694.00p | 1288220 |
28/10/2016 | 1,669.00p | 1,727.12p | 1,650.00p | 1,714.00p | 2224937 |
27/10/2016 | 1,680.00p | 1,697.00p | 1,648.00p | 1,671.00p | 1942535 |
26/10/2016 | 1,687.00p | 1,692.00p | 1,649.00p | 1,692.00p | 1477178 |
25/10/2016 | 1,719.00p | 1,726.00p | 1,688.00p | 1,693.00p | 867189 |
24/10/2016 | 1,740.00p | 1,754.00p | 1,716.00p | 1,716.00p | 884701 |
21/10/2016 | 1,755.00p | 1,761.11p | 1,730.84p | 1,731.00p | 1045943 |
20/10/2016 | 1,780.00p | 1,792.00p | 1,742.72p | 1,755.00p | 1257473 |
19/10/2016 | 1,723.00p | 1,788.56p | 1,719.64p | 1,778.00p | 1609743 |
18/10/2016 | 1,676.00p | 1,725.00p | 1,669.50p | 1,721.00p | 1335036 |
17/10/2016 | 1,699.00p | 1,707.00p | 1,661.85p | 1,664.00p | 1464751 |
14/10/2016 | 1,721.00p | 1,740.00p | 1,698.00p | 1,706.00p | 1228918 |
13/10/2016 | 1,691.00p | 1,762.00p | 1,664.00p | 1,723.00p | 1704932 |
12/10/2016 | 1,738.00p | 1,760.08p | 1,683.00p | 1,691.00p | 1505665 |
11/10/2016 | 1,696.00p | 1,749.00p | 1,674.34p | 1,728.00p | 1730584 |
10/10/2016 | 1,764.00p | 1,772.72p | 1,690.15p | 1,701.00p | 2375805 |
07/10/2016 | 1,824.00p | 1,824.00p | 1,726.00p | 1,753.00p | 2767494 |
06/10/2016 | 1,844.00p | 1,853.00p | 1,812.00p | 1,823.00p | 1310401 |
05/10/2016 | 1,851.00p | 1,864.79p | 1,838.00p | 1,842.00p | 1130207 |
04/10/2016 | 1,831.00p | 1,893.00p | 1,829.00p | 1,859.00p | 2453847 |
03/10/2016 | 1,810.00p | 1,854.00p | 1,800.60p | 1,821.00p | 1799149 |
30/09/2016 | 1,718.00p | 1,815.00p | 1,711.00p | 1,815.00p | 2111819 |
29/09/2016 | 1,811.00p | 1,826.00p | 1,740.64p | 1,741.00p | 2253194 |
28/09/2016 | 1,787.00p | 1,816.00p | 1,787.00p | 1,806.00p | 1216522 |
27/09/2016 | 1,785.00p | 1,787.57p | 1,761.00p | 1,784.00p | 1228464 |
26/09/2016 | 1,829.00p | 1,841.20p | 1,764.00p | 1,764.00p | 1525356 |
23/09/2016 | 1,826.00p | 1,883.00p | 1,818.00p | 1,838.00p | 1637488 |
22/09/2016 | 1,796.00p | 1,820.00p | 1,787.00p | 1,797.00p | 952700 |
21/09/2016 | 1,779.00p | 1,824.00p | 1,778.00p | 1,781.00p | 1308681 |
20/09/2016 | 1,775.00p | 1,775.00p | 1,746.00p | 1,766.00p | 1386334 |
19/09/2016 | 1,771.00p | 1,779.00p | 1,758.90p | 1,772.00p | 733860 |
16/09/2016 | 1,772.00p | 1,786.00p | 1,741.00p | 1,748.00p | 1703090 |
15/09/2016 | 1,738.00p | 1,779.00p | 1,723.37p | 1,772.00p | 1578274 |
14/09/2016 | 1,795.00p | 1,799.00p | 1,747.86p | 1,748.00p | 1139227 |
13/09/2016 | 1,815.00p | 1,822.00p | 1,784.84p | 1,790.00p | 815887 |
12/09/2016 | 1,784.00p | 1,804.00p | 1,771.00p | 1,795.00p | 1060233 |
09/09/2016 | 1,842.00p | 1,865.00p | 1,804.00p | 1,816.00p | 1370661 |
08/09/2016 | 1,827.00p | 1,866.00p | 1,827.00p | 1,853.00p | 1281107 |
07/09/2016 | 1,868.00p | 1,881.00p | 1,811.00p | 1,832.00p | 2095398 |
06/09/2016 | 1,844.00p | 1,893.00p | 1,834.00p | 1,870.00p | 1588139 |
05/09/2016 | 1,860.00p | 1,876.00p | 1,829.00p | 1,838.00p | 1229174 |
02/09/2016 | 1,874.00p | 1,879.00p | 1,797.00p | 1,860.00p | 2137261 |
01/09/2016 | 1,834.00p | 1,900.00p | 1,829.00p | 1,870.00p | 1836254 |
31/08/2016 | 1,819.00p | 1,847.00p | 1,781.00p | 1,824.00p | 2134196 |
30/08/2016 | 1,879.00p | 1,892.00p | 1,798.00p | 1,833.00p | 1929155 |
26/08/2016 | 1,882.00p | 1,910.00p | 1,869.00p | 1,883.00p | 1085871 |
25/08/2016 | 1,901.00p | 1,911.00p | 1,858.00p | 1,881.00p | 1754502 |
24/08/2016 | 1,863.00p | 1,936.00p | 1,861.00p | 1,911.00p | 1695529 |
23/08/2016 | 1,830.00p | 1,884.00p | 1,814.00p | 1,870.00p | 2537152 |
22/08/2016 | 1,756.00p | 1,801.00p | 1,746.00p | 1,794.00p | 1189838 |
19/08/2016 | 1,782.00p | 1,782.00p | 1,734.00p | 1,748.00p | 1048009 |
18/08/2016 | 1,761.00p | 1,813.00p | 1,753.00p | 1,777.00p | 1509242 |
17/08/2016 | 1,740.00p | 1,759.00p | 1,725.00p | 1,748.00p | 1572137 |
16/08/2016 | 1,711.00p | 1,754.00p | 1,711.00p | 1,736.00p | 868037 |
15/08/2016 | 1,747.00p | 1,759.00p | 1,692.00p | 1,733.00p | 1310953 |
12/08/2016 | 1,690.00p | 1,721.00p | 1,672.00p | 1,712.00p | 1302174 |
11/08/2016 | 1,705.00p | 1,705.00p | 1,639.18p | 1,697.00p | 1535351 |
10/08/2016 | 1,693.00p | 1,706.44p | 1,674.00p | 1,695.00p | 1126000 |
09/08/2016 | 1,692.00p | 1,722.00p | 1,667.00p | 1,702.00p | 1219928 |
08/08/2016 | 1,728.00p | 1,762.00p | 1,693.00p | 1,694.00p | 1343168 |
05/08/2016 | 1,673.00p | 1,732.00p | 1,659.00p | 1,723.00p | 1917321 |
04/08/2016 | 1,631.00p | 1,699.64p | 1,621.00p | 1,672.00p | 2350350 |
03/08/2016 | 1,679.00p | 1,688.00p | 1,633.35p | 1,636.00p | 1732019 |
02/08/2016 | 1,629.00p | 1,692.00p | 1,599.64p | 1,682.00p | 2091369 |
01/08/2016 | 1,715.00p | 1,719.00p | 1,628.54p | 1,640.00p | 1067843 |
29/07/2016 | 1,694.00p | 1,700.00p | 1,678.00p | 1,687.00p | 1341232 |
28/07/2016 | 1,688.00p | 1,715.00p | 1,656.00p | 1,683.00p | 2681772 |
27/07/2016 | 1,602.00p | 1,695.00p | 1,601.00p | 1,681.00p | 1741806 |
26/07/2016 | 1,635.00p | 1,635.00p | 1,573.55p | 1,588.00p | 1563755 |
25/07/2016 | 1,598.00p | 1,635.00p | 1,590.00p | 1,628.00p | 1218309 |
22/07/2016 | 1,623.00p | 1,630.00p | 1,584.00p | 1,598.00p | 1536146 |
21/07/2016 | 1,649.00p | 1,658.00p | 1,614.05p | 1,633.00p | 1470641 |
20/07/2016 | 1,617.00p | 1,659.00p | 1,601.00p | 1,650.00p | 2175137 |
19/07/2016 | 1,600.00p | 1,622.00p | 1,580.56p | 1,611.00p | 1639788 |
18/07/2016 | 1,578.00p | 1,618.00p | 1,560.00p | 1,605.00p | 1704630 |
15/07/2016 | 1,552.00p | 1,588.00p | 1,536.00p | 1,571.00p | 2266026 |
14/07/2016 | 1,568.00p | 1,595.00p | 1,530.00p | 1,549.00p | 2597802 |
13/07/2016 | 1,537.00p | 1,566.00p | 1,490.17p | 1,553.00p | 2508886 |
12/07/2016 | 1,548.00p | 1,602.00p | 1,514.72p | 1,548.00p | 3552215 |
11/07/2016 | 1,432.00p | 1,531.00p | 1,430.80p | 1,521.00p | 4401814 |
08/07/2016 | 1,334.00p | 1,429.00p | 1,328.00p | 1,420.00p | 4846810 |
07/07/2016 | 1,311.00p | 1,397.00p | 1,300.00p | 1,337.00p | 4446925 |
06/07/2016 | 1,329.00p | 1,340.06p | 1,282.00p | 1,289.00p | 4637173 |
05/07/2016 | 1,458.00p | 1,459.06p | 1,326.00p | 1,332.00p | 3674857 |
04/07/2016 | 1,550.00p | 1,559.58p | 1,435.00p | 1,435.00p | 2791701 |
01/07/2016 | 1,455.00p | 1,546.00p | 1,433.00p | 1,540.00p | 2507091 |
30/06/2016 | 1,441.00p | 1,447.00p | 1,383.00p | 1,447.00p | 3299895 |
29/06/2016 | 1,365.00p | 1,444.00p | 1,348.00p | 1,444.00p | 3903614 |
28/06/2016 | 1,360.00p | 1,423.00p | 1,306.27p | 1,344.00p | 5483964 |
27/06/2016 | 1,494.00p | 1,520.00p | 1,170.00p | 1,310.00p | 8173145 |
24/06/2016 | 1,250.00p | 1,783.00p | 1,249.81p | 1,520.00p | 7396150 |
23/06/2016 | 2,091.00p | 2,128.00p | 2,068.00p | 2,098.00p | 1166645 |
*Close Price adjusted for both dividends and splits