Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/04/2017 | 3,111.00p | 3,122.00p | 3,080.00p | 3,098.00p | 50064 |
20/04/2017 | 3,096.00p | 3,109.00p | 3,055.00p | 3,109.00p | 68400 |
19/04/2017 | 3,028.00p | 3,085.00p | 3,024.00p | 3,085.00p | 78176 |
18/04/2017 | 3,155.00p | 3,177.00p | 3,050.00p | 3,050.00p | 85691 |
13/04/2017 | 3,193.00p | 3,194.00p | 3,139.00p | 3,172.00p | 71368 |
12/04/2017 | 3,158.00p | 3,190.00p | 3,141.10p | 3,176.00p | 39869 |
11/04/2017 | 3,143.00p | 3,168.00p | 3,124.00p | 3,136.00p | 60764 |
10/04/2017 | 3,136.00p | 3,178.00p | 3,136.00p | 3,151.00p | 56453 |
07/04/2017 | 3,121.00p | 3,168.00p | 3,119.00p | 3,160.00p | 48921 |
06/04/2017 | 3,130.00p | 3,142.00p | 3,110.00p | 3,136.00p | 62020 |
05/04/2017 | 3,149.00p | 3,165.00p | 3,134.00p | 3,147.00p | 54023 |
04/04/2017 | 3,191.00p | 3,191.00p | 3,120.60p | 3,155.00p | 68461 |
03/04/2017 | 3,147.00p | 3,160.00p | 3,123.00p | 3,124.00p | 54990 |
31/03/2017 | 3,155.00p | 3,181.00p | 3,113.00p | 3,113.00p | 83758 |
30/03/2017 | 3,179.00p | 3,200.00p | 3,163.00p | 3,184.00p | 50096 |
29/03/2017 | 3,187.00p | 3,192.00p | 3,170.64p | 3,177.00p | 36361 |
28/03/2017 | 3,160.00p | 3,176.00p | 3,141.00p | 3,176.00p | 41899 |
27/03/2017 | 3,148.00p | 3,175.00p | 3,145.90p | 3,153.00p | 49800 |
24/03/2017 | 3,205.00p | 3,209.75p | 3,161.00p | 3,172.00p | 43978 |
23/03/2017 | 3,109.00p | 3,208.00p | 3,109.00p | 3,198.00p | 63788 |
22/03/2017 | 3,158.00p | 3,158.00p | 3,095.00p | 3,103.00p | 75550 |
21/03/2017 | 3,240.00p | 3,240.00p | 3,162.00p | 3,167.00p | 68089 |
20/03/2017 | 3,194.00p | 3,243.00p | 3,187.50p | 3,242.00p | 49687 |
17/03/2017 | 3,193.00p | 3,213.00p | 3,187.00p | 3,194.00p | 138177 |
16/03/2017 | 3,193.00p | 3,217.00p | 3,193.00p | 3,204.00p | 38842 |
15/03/2017 | 3,166.00p | 3,199.14p | 3,159.00p | 3,194.00p | 68080 |
14/03/2017 | 3,178.00p | 3,231.00p | 3,117.15p | 3,179.00p | 76539 |
13/03/2017 | 3,154.00p | 3,183.37p | 3,147.50p | 3,167.00p | 63880 |
10/03/2017 | 3,117.00p | 3,157.00p | 3,102.00p | 3,146.00p | 56093 |
09/03/2017 | 3,141.00p | 3,141.00p | 3,091.00p | 3,113.00p | 43407 |
08/03/2017 | 3,148.00p | 3,164.00p | 3,115.56p | 3,133.00p | 54086 |
07/03/2017 | 3,112.00p | 3,174.00p | 3,103.00p | 3,138.00p | 64859 |
06/03/2017 | 3,110.00p | 3,123.12p | 3,088.20p | 3,112.00p | 53047 |
03/03/2017 | 3,097.00p | 3,114.00p | 3,083.00p | 3,114.00p | 70984 |
02/03/2017 | 3,125.00p | 3,125.00p | 3,107.00p | 3,119.00p | 47986 |
01/03/2017 | 3,088.00p | 3,125.00p | 3,065.00p | 3,121.00p | 83313 |
28/02/2017 | 3,057.00p | 3,077.00p | 3,000.00p | 3,072.00p | 84473 |
27/02/2017 | 3,060.00p | 3,092.00p | 3,056.00p | 3,075.00p | 70521 |
24/02/2017 | 3,079.00p | 3,114.04p | 3,042.00p | 3,076.00p | 97570 |
23/02/2017 | 3,053.00p | 3,094.00p | 3,041.00p | 3,064.00p | 71574 |
22/02/2017 | 3,091.00p | 3,091.00p | 3,037.00p | 3,045.00p | 53176 |
21/02/2017 | 3,031.00p | 3,081.00p | 3,031.00p | 3,074.00p | 61495 |
20/02/2017 | 3,064.00p | 3,064.00p | 3,037.00p | 3,048.00p | 46447 |
17/02/2017 | 3,071.00p | 3,074.00p | 3,034.00p | 3,047.00p | 59786 |
16/02/2017 | 3,034.00p | 3,080.00p | 3,034.00p | 3,060.00p | 101812 |
15/02/2017 | 3,063.00p | 3,064.00p | 3,032.00p | 3,062.00p | 72592 |
14/02/2017 | 3,009.00p | 3,049.00p | 2,997.00p | 3,047.00p | 105350 |
13/02/2017 | 2,991.00p | 3,009.00p | 2,970.00p | 3,009.00p | 76500 |
10/02/2017 | 3,000.00p | 3,011.00p | 2,942.00p | 2,973.00p | 70652 |
09/02/2017 | 2,970.00p | 2,981.00p | 2,913.00p | 2,974.00p | 118738 |
08/02/2017 | 2,994.00p | 3,001.91p | 2,923.00p | 2,959.00p | 111807 |
07/02/2017 | 2,912.00p | 2,968.00p | 2,908.00p | 2,965.00p | 80832 |
06/02/2017 | 2,933.00p | 2,951.00p | 2,866.00p | 2,892.00p | 106337 |
03/02/2017 | 2,930.00p | 2,932.00p | 2,885.00p | 2,919.00p | 112526 |
02/02/2017 | 2,879.00p | 2,880.00p | 2,810.00p | 2,862.00p | 106132 |
01/02/2017 | 2,907.00p | 2,907.00p | 2,839.00p | 2,856.00p | 136088 |
31/01/2017 | 2,900.00p | 2,900.00p | 2,838.00p | 2,850.00p | 157932 |
30/01/2017 | 2,853.00p | 2,861.00p | 2,824.00p | 2,836.00p | 165573 |
27/01/2017 | 2,834.00p | 2,880.00p | 2,820.00p | 2,844.00p | 270157 |
26/01/2017 | 2,910.00p | 2,950.00p | 2,791.00p | 2,795.00p | 249271 |
25/01/2017 | 2,865.00p | 2,920.00p | 2,862.00p | 2,910.00p | 227477 |
24/01/2017 | 2,738.00p | 2,862.00p | 2,731.00p | 2,859.00p | 150111 |
23/01/2017 | 2,744.00p | 2,744.00p | 2,686.00p | 2,721.00p | 64578 |
20/01/2017 | 2,760.00p | 2,760.57p | 2,722.00p | 2,725.00p | 31843 |
19/01/2017 | 2,744.00p | 2,753.00p | 2,712.00p | 2,746.00p | 51056 |
18/01/2017 | 2,695.00p | 2,731.00p | 2,686.00p | 2,722.00p | 76631 |
17/01/2017 | 2,735.00p | 2,736.40p | 2,695.00p | 2,713.00p | 51678 |
16/01/2017 | 2,726.00p | 2,750.32p | 2,703.00p | 2,730.00p | 48536 |
13/01/2017 | 2,696.00p | 2,716.00p | 2,685.00p | 2,705.00p | 35772 |
12/01/2017 | 2,724.00p | 2,731.00p | 2,687.00p | 2,695.00p | 45433 |
11/01/2017 | 2,671.00p | 2,738.00p | 2,671.00p | 2,720.00p | 50937 |
10/01/2017 | 2,610.00p | 2,703.00p | 2,610.00p | 2,681.00p | 34966 |
09/01/2017 | 2,679.00p | 2,693.68p | 2,657.00p | 2,677.00p | 41841 |
06/01/2017 | 2,724.00p | 2,725.00p | 2,627.00p | 2,659.00p | 48003 |
05/01/2017 | 2,628.00p | 2,673.00p | 2,587.00p | 2,660.00p | 92673 |
04/01/2017 | 2,540.00p | 2,577.00p | 2,517.00p | 2,575.00p | 90965 |
03/01/2017 | 2,538.00p | 2,546.00p | 2,467.15p | 2,509.00p | 57538 |
30/12/2016 | 2,435.00p | 2,534.00p | 2,435.00p | 2,528.00p | 28479 |
29/12/2016 | 2,547.00p | 2,580.84p | 2,484.00p | 2,503.00p | 70999 |
28/12/2016 | 2,547.00p | 2,551.00p | 2,518.00p | 2,551.00p | 36780 |
23/12/2016 | 2,503.00p | 2,538.00p | 2,493.00p | 2,505.00p | 26353 |
22/12/2016 | 2,533.00p | 2,533.00p | 2,495.00p | 2,502.00p | 34154 |
21/12/2016 | 2,528.00p | 2,528.00p | 2,455.00p | 2,474.00p | 72000 |
20/12/2016 | 2,567.00p | 2,567.00p | 2,492.00p | 2,493.00p | 63327 |
19/12/2016 | 2,540.00p | 2,566.00p | 2,504.00p | 2,566.00p | 59917 |
16/12/2016 | 2,545.00p | 2,569.00p | 2,504.76p | 2,551.00p | 95481 |
15/12/2016 | 2,548.00p | 2,553.00p | 2,518.00p | 2,542.00p | 69171 |
14/12/2016 | 2,481.00p | 2,557.00p | 2,459.00p | 2,552.00p | 84295 |
13/12/2016 | 2,437.00p | 2,461.00p | 2,423.90p | 2,457.00p | 73012 |
12/12/2016 | 2,435.00p | 2,467.00p | 2,419.60p | 2,447.00p | 88658 |
09/12/2016 | 2,441.00p | 2,450.00p | 2,415.80p | 2,439.00p | 68206 |
08/12/2016 | 2,424.00p | 2,444.00p | 2,413.00p | 2,420.00p | 70207 |
07/12/2016 | 2,452.00p | 2,543.00p | 2,383.00p | 2,416.00p | 98833 |
06/12/2016 | 2,453.00p | 2,462.00p | 2,433.00p | 2,456.00p | 41769 |
05/12/2016 | 2,472.00p | 2,472.00p | 2,355.00p | 2,462.00p | 49722 |
02/12/2016 | 2,425.00p | 2,472.00p | 2,397.00p | 2,457.00p | 58785 |
01/12/2016 | 2,491.00p | 2,491.00p | 2,411.00p | 2,425.00p | 74120 |
30/11/2016 | 2,531.00p | 2,531.00p | 2,468.00p | 2,480.00p | 82461 |
29/11/2016 | 2,499.00p | 2,539.00p | 2,499.00p | 2,516.00p | 37737 |
28/11/2016 | 2,530.00p | 2,538.32p | 2,511.00p | 2,527.00p | 46196 |
25/11/2016 | 2,577.00p | 2,600.00p | 2,547.00p | 2,553.00p | 52625 |
24/11/2016 | 2,578.00p | 2,591.00p | 2,564.00p | 2,588.00p | 32722 |
23/11/2016 | 2,588.00p | 2,619.00p | 2,576.00p | 2,590.00p | 43802 |
22/11/2016 | 2,613.00p | 2,613.00p | 2,580.00p | 2,589.00p | 66366 |
21/11/2016 | 2,664.00p | 2,664.00p | 2,590.00p | 2,598.00p | 43382 |
18/11/2016 | 2,621.00p | 2,646.00p | 2,577.00p | 2,640.00p | 76903 |
17/11/2016 | 2,575.00p | 2,608.00p | 2,561.00p | 2,592.00p | 50098 |
16/11/2016 | 2,576.00p | 2,593.00p | 2,557.00p | 2,569.00p | 77856 |
15/11/2016 | 2,541.00p | 2,574.00p | 2,541.00p | 2,567.00p | 93573 |
14/11/2016 | 2,577.00p | 2,577.00p | 2,535.00p | 2,549.00p | 58337 |
11/11/2016 | 2,601.00p | 2,601.00p | 2,520.00p | 2,524.00p | 51287 |
10/11/2016 | 2,628.00p | 2,637.00p | 2,575.00p | 2,582.00p | 70858 |
09/11/2016 | 2,487.00p | 2,583.00p | 2,466.35p | 2,577.00p | 88609 |
08/11/2016 | 2,557.00p | 2,567.00p | 2,534.00p | 2,542.00p | 54330 |
07/11/2016 | 2,532.00p | 2,569.00p | 2,507.00p | 2,569.00p | 68148 |
04/11/2016 | 2,558.00p | 2,558.00p | 2,491.00p | 2,499.00p | 85996 |
03/11/2016 | 2,572.00p | 2,610.00p | 2,536.80p | 2,554.00p | 109013 |
02/11/2016 | 2,549.00p | 2,590.00p | 2,544.42p | 2,571.00p | 151526 |
01/11/2016 | 2,591.00p | 2,625.00p | 2,567.00p | 2,586.00p | 76069 |
31/10/2016 | 2,543.00p | 2,600.00p | 2,543.00p | 2,583.00p | 93561 |
28/10/2016 | 2,594.00p | 2,650.00p | 2,563.00p | 2,593.00p | 85519 |
27/10/2016 | 2,602.00p | 2,653.00p | 2,581.00p | 2,611.00p | 69618 |
26/10/2016 | 2,672.00p | 2,682.20p | 2,592.11p | 2,634.00p | 74924 |
25/10/2016 | 2,694.00p | 2,715.00p | 2,674.00p | 2,687.00p | 40040 |
24/10/2016 | 2,729.00p | 2,729.00p | 2,670.00p | 2,683.00p | 54765 |
21/10/2016 | 2,710.00p | 2,733.20p | 2,690.00p | 2,697.00p | 76885 |
20/10/2016 | 2,773.00p | 2,776.00p | 2,706.00p | 2,725.00p | 73164 |
19/10/2016 | 2,775.00p | 2,785.00p | 2,726.00p | 2,769.00p | 52587 |
18/10/2016 | 2,817.00p | 2,820.00p | 2,761.15p | 2,780.00p | 84096 |
17/10/2016 | 2,843.00p | 2,878.00p | 2,773.00p | 2,782.00p | 117843 |
14/10/2016 | 2,870.00p | 2,911.72p | 2,859.00p | 2,879.00p | 62248 |
13/10/2016 | 2,880.00p | 2,957.00p | 2,812.00p | 2,879.00p | 121622 |
12/10/2016 | 2,913.00p | 2,927.00p | 2,867.00p | 2,891.00p | 76597 |
11/10/2016 | 2,881.00p | 2,981.06p | 2,870.00p | 2,913.00p | 122902 |
10/10/2016 | 2,863.00p | 2,995.00p | 2,863.00p | 2,905.00p | 146754 |
07/10/2016 | 2,899.00p | 2,941.00p | 2,841.00p | 2,930.00p | 113554 |
06/10/2016 | 2,870.00p | 2,900.00p | 2,841.00p | 2,871.00p | 80012 |
05/10/2016 | 2,850.00p | 2,870.00p | 2,818.00p | 2,870.00p | 71227 |
04/10/2016 | 2,752.00p | 2,905.00p | 2,752.00p | 2,870.00p | 154982 |
03/10/2016 | 2,581.00p | 2,772.00p | 2,581.00p | 2,752.00p | 54166 |
30/09/2016 | 2,619.00p | 2,646.00p | 2,612.00p | 2,637.00p | 46036 |
29/09/2016 | 2,616.00p | 2,679.00p | 2,616.00p | 2,655.00p | 42932 |
28/09/2016 | 2,620.00p | 2,666.56p | 2,617.00p | 2,632.00p | 34453 |
27/09/2016 | 2,652.00p | 2,659.00p | 2,613.00p | 2,630.00p | 67908 |
26/09/2016 | 2,676.00p | 2,689.00p | 2,631.00p | 2,635.00p | 75950 |
23/09/2016 | 2,709.00p | 2,710.00p | 2,680.20p | 2,700.00p | 40513 |
22/09/2016 | 2,682.00p | 2,717.80p | 2,680.00p | 2,703.00p | 40453 |
21/09/2016 | 2,667.00p | 2,698.00p | 2,667.00p | 2,676.00p | 47644 |
20/09/2016 | 2,644.00p | 2,704.00p | 2,631.80p | 2,665.00p | 45961 |
19/09/2016 | 2,682.00p | 2,692.45p | 2,620.00p | 2,651.00p | 46575 |
16/09/2016 | 2,554.00p | 2,658.00p | 2,554.00p | 2,652.00p | 104138 |
15/09/2016 | 2,545.00p | 2,594.00p | 2,534.58p | 2,594.00p | 56101 |
14/09/2016 | 2,608.00p | 2,634.00p | 2,600.00p | 2,600.00p | 52028 |
13/09/2016 | 2,612.00p | 2,670.00p | 2,566.00p | 2,597.00p | 63817 |
12/09/2016 | 2,678.00p | 2,692.35p | 2,612.00p | 2,619.00p | 92385 |
09/09/2016 | 2,730.00p | 2,780.00p | 2,730.00p | 2,734.00p | 73360 |
08/09/2016 | 2,708.00p | 2,759.00p | 2,617.70p | 2,741.00p | 43326 |
07/09/2016 | 2,705.00p | 2,734.00p | 2,691.00p | 2,720.00p | 72837 |
06/09/2016 | 2,634.00p | 2,769.00p | 2,630.26p | 2,720.00p | 168577 |
05/09/2016 | 2,613.00p | 2,653.00p | 2,613.00p | 2,642.00p | 44616 |
02/09/2016 | 2,630.00p | 2,636.00p | 2,589.50p | 2,613.00p | 62293 |
01/09/2016 | 2,614.00p | 2,644.00p | 2,614.00p | 2,630.00p | 64947 |
31/08/2016 | 2,594.00p | 2,640.00p | 2,579.40p | 2,622.00p | 51981 |
30/08/2016 | 2,630.00p | 2,649.00p | 2,615.00p | 2,615.00p | 60686 |
26/08/2016 | 2,612.00p | 2,653.00p | 2,598.85p | 2,635.00p | 44336 |
25/08/2016 | 2,657.00p | 2,657.00p | 2,606.41p | 2,632.00p | 42973 |
24/08/2016 | 2,673.00p | 2,693.00p | 2,636.21p | 2,660.00p | 46494 |
23/08/2016 | 2,703.00p | 2,711.00p | 2,670.00p | 2,679.00p | 46208 |
22/08/2016 | 2,651.00p | 2,674.00p | 2,628.25p | 2,674.00p | 61590 |
19/08/2016 | 2,646.00p | 2,664.00p | 2,623.00p | 2,661.00p | 51153 |
18/08/2016 | 2,569.00p | 2,652.00p | 2,504.28p | 2,630.00p | 82846 |
17/08/2016 | 2,667.00p | 2,684.00p | 2,615.00p | 2,615.00p | 42679 |
16/08/2016 | 2,694.00p | 2,700.00p | 2,655.00p | 2,655.00p | 54875 |
15/08/2016 | 2,736.00p | 2,741.00p | 2,671.00p | 2,693.00p | 50208 |
12/08/2016 | 2,664.00p | 2,696.00p | 2,639.00p | 2,688.00p | 68635 |
11/08/2016 | 2,644.00p | 2,652.00p | 2,631.30p | 2,649.00p | 54793 |
10/08/2016 | 2,645.00p | 2,650.00p | 2,626.00p | 2,633.00p | 56800 |
09/08/2016 | 2,666.00p | 2,666.00p | 2,630.55p | 2,645.00p | 72741 |
08/08/2016 | 2,606.00p | 2,680.00p | 2,606.00p | 2,645.00p | 62671 |
05/08/2016 | 2,629.00p | 2,679.00p | 2,621.00p | 2,640.00p | 57476 |
04/08/2016 | 2,551.00p | 2,636.00p | 2,543.00p | 2,617.00p | 79948 |
03/08/2016 | 2,523.00p | 2,540.00p | 2,492.00p | 2,537.00p | 269911 |
02/08/2016 | 2,537.00p | 2,555.00p | 2,498.00p | 2,500.00p | 118142 |
01/08/2016 | 2,630.00p | 2,630.00p | 2,538.00p | 2,542.00p | 151573 |
29/07/2016 | 2,600.00p | 2,607.00p | 2,570.00p | 2,601.00p | 106797 |
28/07/2016 | 2,535.00p | 2,597.48p | 2,534.00p | 2,578.00p | 132859 |
27/07/2016 | 2,400.00p | 2,676.00p | 2,400.00p | 2,585.00p | 228719 |
26/07/2016 | 2,457.00p | 2,465.00p | 2,378.00p | 2,420.00p | 99393 |
25/07/2016 | 2,512.00p | 2,512.00p | 2,450.00p | 2,460.00p | 79354 |
22/07/2016 | 2,459.00p | 2,477.00p | 2,438.00p | 2,457.00p | 50479 |
21/07/2016 | 2,458.00p | 2,493.00p | 2,436.00p | 2,453.00p | 95479 |
20/07/2016 | 2,456.00p | 2,458.00p | 2,420.00p | 2,452.00p | 70059 |
19/07/2016 | 2,377.00p | 2,435.00p | 2,340.48p | 2,435.00p | 52285 |
18/07/2016 | 2,410.00p | 2,444.09p | 2,358.88p | 2,425.00p | 58445 |
15/07/2016 | 2,365.00p | 2,375.00p | 2,327.00p | 2,371.00p | 68463 |
14/07/2016 | 2,357.00p | 2,392.00p | 2,286.50p | 2,365.00p | 91270 |
13/07/2016 | 2,390.00p | 2,405.00p | 2,353.00p | 2,353.00p | 95899 |
12/07/2016 | 2,353.00p | 2,422.00p | 2,317.70p | 2,382.00p | 221456 |
11/07/2016 | 2,238.00p | 2,410.00p | 2,212.94p | 2,370.00p | 120873 |
08/07/2016 | 2,138.00p | 2,217.00p | 2,090.00p | 2,206.00p | 41252 |
*Close Price adjusted for both dividends and splits