Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/10/2018 | 737.00p | 746.58p | 722.00p | 732.00p | 418699 |
19/10/2018 | 765.50p | 772.00p | 730.50p | 733.00p | 418135 |
18/10/2018 | 791.00p | 805.00p | 762.00p | 765.50p | 409553 |
17/10/2018 | 795.50p | 798.11p | 761.00p | 787.50p | 803390 |
16/10/2018 | 803.50p | 804.50p | 755.50p | 797.00p | 1273893 |
15/10/2018 | 815.00p | 850.00p | 785.32p | 800.00p | 2062387 |
12/10/2018 | 1,004.00p | 1,023.00p | 999.00p | 1,015.00p | 242728 |
11/10/2018 | 974.50p | 1,005.00p | 951.00p | 990.00p | 511872 |
10/10/2018 | 994.00p | 1,017.00p | 974.00p | 1,003.00p | 283626 |
09/10/2018 | 1,025.00p | 1,035.00p | 991.00p | 998.00p | 246081 |
08/10/2018 | 1,007.00p | 1,030.00p | 1,002.00p | 1,027.00p | 199060 |
05/10/2018 | 1,027.00p | 1,034.00p | 1,000.24p | 1,014.00p | 250357 |
04/10/2018 | 1,065.00p | 1,065.00p | 1,010.00p | 1,029.00p | 292922 |
03/10/2018 | 1,044.00p | 1,070.00p | 1,038.00p | 1,062.00p | 228981 |
02/10/2018 | 1,040.00p | 1,053.00p | 1,024.00p | 1,038.00p | 372349 |
01/10/2018 | 1,096.00p | 1,096.00p | 1,040.00p | 1,046.00p | 386036 |
28/09/2018 | 1,104.00p | 1,108.00p | 1,084.00p | 1,086.00p | 190336 |
27/09/2018 | 1,108.00p | 1,109.00p | 1,083.00p | 1,095.00p | 217691 |
26/09/2018 | 1,111.00p | 1,119.00p | 1,101.00p | 1,101.00p | 111519 |
25/09/2018 | 1,100.00p | 1,125.00p | 1,100.00p | 1,120.00p | 335662 |
24/09/2018 | 1,105.00p | 1,121.00p | 1,092.00p | 1,110.00p | 115749 |
21/09/2018 | 1,105.00p | 1,118.91p | 1,101.00p | 1,115.00p | 1247237 |
20/09/2018 | 1,118.00p | 1,120.00p | 1,094.00p | 1,109.00p | 210589 |
19/09/2018 | 1,139.00p | 1,139.00p | 1,115.00p | 1,119.00p | 123578 |
18/09/2018 | 1,144.00p | 1,144.00p | 1,114.00p | 1,131.00p | 233615 |
17/09/2018 | 1,182.00p | 1,188.50p | 1,123.00p | 1,146.00p | 204833 |
14/09/2018 | 1,182.00p | 1,182.00p | 1,171.00p | 1,176.00p | 130959 |
13/09/2018 | 1,159.00p | 1,174.00p | 1,133.00p | 1,170.00p | 278274 |
12/09/2018 | 1,144.00p | 1,172.00p | 1,144.00p | 1,158.00p | 201646 |
11/09/2018 | 1,122.00p | 1,148.00p | 1,122.00p | 1,148.00p | 146771 |
10/09/2018 | 1,135.00p | 1,149.83p | 1,122.00p | 1,129.00p | 142790 |
07/09/2018 | 1,175.00p | 1,186.50p | 1,125.00p | 1,135.00p | 328111 |
06/09/2018 | 1,183.00p | 1,194.00p | 1,175.00p | 1,178.00p | 205384 |
05/09/2018 | 1,174.00p | 1,198.00p | 1,174.00p | 1,185.00p | 214747 |
04/09/2018 | 1,187.00p | 1,191.00p | 1,171.00p | 1,179.00p | 163329 |
03/09/2018 | 1,186.00p | 1,198.00p | 1,176.00p | 1,185.00p | 186938 |
31/08/2018 | 1,180.00p | 1,196.00p | 1,180.00p | 1,192.00p | 246104 |
30/08/2018 | 1,198.00p | 1,198.00p | 1,174.00p | 1,184.00p | 251316 |
29/08/2018 | 1,204.00p | 1,225.00p | 1,200.00p | 1,201.00p | 378061 |
28/08/2018 | 1,184.00p | 1,232.00p | 1,183.00p | 1,220.00p | 269606 |
24/08/2018 | 1,190.00p | 1,190.00p | 1,176.00p | 1,183.00p | 150263 |
23/08/2018 | 1,194.00p | 1,194.00p | 1,177.00p | 1,183.00p | 310172 |
22/08/2018 | 1,169.00p | 1,212.00p | 1,169.00p | 1,186.00p | 459911 |
21/08/2018 | 1,155.00p | 1,167.00p | 1,144.00p | 1,165.00p | 187174 |
20/08/2018 | 1,142.00p | 1,155.65p | 1,135.00p | 1,150.00p | 306236 |
17/08/2018 | 1,143.00p | 1,159.00p | 1,136.00p | 1,152.00p | 532099 |
16/08/2018 | 1,112.00p | 1,144.00p | 1,108.00p | 1,144.00p | 220502 |
15/08/2018 | 1,128.00p | 1,137.00p | 1,087.00p | 1,116.00p | 539916 |
14/08/2018 | 1,158.00p | 1,169.00p | 1,132.00p | 1,132.00p | 414766 |
13/08/2018 | 1,175.00p | 1,175.00p | 1,128.24p | 1,154.00p | 379011 |
10/08/2018 | 1,206.00p | 1,212.00p | 1,174.00p | 1,175.00p | 253139 |
09/08/2018 | 1,216.00p | 1,216.00p | 1,196.00p | 1,196.00p | 174338 |
08/08/2018 | 1,212.00p | 1,214.00p | 1,190.00p | 1,206.00p | 224989 |
07/08/2018 | 1,188.00p | 1,208.00p | 1,182.30p | 1,203.00p | 165065 |
06/08/2018 | 1,184.00p | 1,204.84p | 1,173.00p | 1,200.00p | 131305 |
03/08/2018 | 1,200.00p | 1,209.00p | 1,183.00p | 1,185.00p | 299912 |
02/08/2018 | 1,217.00p | 1,220.00p | 1,194.62p | 1,196.00p | 253976 |
01/08/2018 | 1,241.00p | 1,249.00p | 1,215.00p | 1,217.00p | 163539 |
31/07/2018 | 1,197.00p | 1,266.00p | 1,197.00p | 1,244.00p | 384063 |
30/07/2018 | 1,230.00p | 1,231.00p | 1,196.00p | 1,203.00p | 288521 |
27/07/2018 | 1,212.00p | 1,244.00p | 1,209.30p | 1,231.00p | 188154 |
26/07/2018 | 1,249.00p | 1,249.00p | 1,200.71p | 1,211.00p | 263575 |
25/07/2018 | 1,241.00p | 1,266.34p | 1,228.00p | 1,239.00p | 447646 |
24/07/2018 | 1,299.00p | 1,303.00p | 1,230.00p | 1,236.00p | 1562489 |
23/07/2018 | 1,384.00p | 1,392.00p | 1,365.00p | 1,365.00p | 232515 |
20/07/2018 | 1,365.00p | 1,399.00p | 1,365.00p | 1,390.00p | 370216 |
19/07/2018 | 1,335.00p | 1,370.00p | 1,315.00p | 1,365.00p | 319926 |
18/07/2018 | 1,333.00p | 1,354.80p | 1,320.00p | 1,322.00p | 239135 |
17/07/2018 | 1,327.00p | 1,331.00p | 1,305.00p | 1,320.00p | 204579 |
16/07/2018 | 1,322.00p | 1,345.00p | 1,314.00p | 1,323.00p | 178882 |
13/07/2018 | 1,340.00p | 1,348.00p | 1,310.00p | 1,329.00p | 224873 |
12/07/2018 | 1,343.00p | 1,352.00p | 1,306.00p | 1,324.00p | 513484 |
11/07/2018 | 1,361.00p | 1,406.00p | 1,348.00p | 1,350.00p | 551321 |
10/07/2018 | 1,340.00p | 1,345.17p | 1,296.00p | 1,344.00p | 342860 |
09/07/2018 | 1,273.00p | 1,342.00p | 1,252.00p | 1,340.00p | 838550 |
06/07/2018 | 1,237.00p | 1,264.00p | 1,221.00p | 1,255.00p | 508498 |
05/07/2018 | 1,277.00p | 1,324.00p | 1,193.00p | 1,243.00p | 1103469 |
04/07/2018 | 1,166.00p | 1,172.00p | 1,154.00p | 1,169.00p | 298460 |
03/07/2018 | 1,169.00p | 1,190.40p | 1,152.00p | 1,169.00p | 363413 |
02/07/2018 | 1,122.00p | 1,181.00p | 1,108.00p | 1,163.00p | 385770 |
29/06/2018 | 1,115.00p | 1,147.00p | 1,115.00p | 1,122.00p | 218166 |
28/06/2018 | 1,097.00p | 1,133.00p | 1,088.70p | 1,113.00p | 197141 |
27/06/2018 | 1,113.00p | 1,126.00p | 1,085.10p | 1,107.00p | 655772 |
26/06/2018 | 1,139.00p | 1,142.00p | 1,107.00p | 1,112.00p | 356786 |
25/06/2018 | 1,161.00p | 1,172.75p | 1,139.00p | 1,141.00p | 229498 |
22/06/2018 | 1,159.00p | 1,188.00p | 1,157.45p | 1,163.00p | 661929 |
21/06/2018 | 1,189.00p | 1,189.00p | 1,155.00p | 1,155.00p | 212485 |
20/06/2018 | 1,178.00p | 1,193.00p | 1,169.00p | 1,179.00p | 207262 |
19/06/2018 | 1,188.00p | 1,189.65p | 1,162.88p | 1,179.00p | 402762 |
18/06/2018 | 1,199.00p | 1,221.00p | 1,172.00p | 1,191.00p | 358418 |
15/06/2018 | 1,200.00p | 1,235.00p | 1,160.00p | 1,197.00p | 700886 |
14/06/2018 | 1,140.00p | 1,176.92p | 1,121.00p | 1,169.00p | 432448 |
13/06/2018 | 1,222.00p | 1,222.00p | 1,132.71p | 1,141.00p | 586032 |
12/06/2018 | 1,272.00p | 1,277.00p | 1,214.00p | 1,220.00p | 422370 |
11/06/2018 | 1,280.00p | 1,281.00p | 1,252.41p | 1,271.00p | 486897 |
08/06/2018 | 1,287.00p | 1,287.00p | 1,268.00p | 1,268.00p | 333896 |
07/06/2018 | 1,282.00p | 1,298.00p | 1,267.00p | 1,285.00p | 204794 |
06/06/2018 | 1,268.00p | 1,292.00p | 1,247.50p | 1,292.00p | 181793 |
05/06/2018 | 1,267.00p | 1,280.50p | 1,246.00p | 1,270.00p | 244775 |
04/06/2018 | 1,263.00p | 1,282.00p | 1,258.00p | 1,263.00p | 165858 |
01/06/2018 | 1,240.00p | 1,270.00p | 1,236.00p | 1,260.00p | 201578 |
31/05/2018 | 1,284.00p | 1,293.00p | 1,230.00p | 1,240.00p | 419734 |
30/05/2018 | 1,283.00p | 1,293.00p | 1,260.00p | 1,287.00p | 380936 |
29/05/2018 | 1,307.00p | 1,307.00p | 1,262.00p | 1,280.00p | 1135742 |
25/05/2018 | 1,287.00p | 1,305.00p | 1,280.79p | 1,303.00p | 295579 |
24/05/2018 | 1,254.00p | 1,297.00p | 1,254.00p | 1,287.00p | 383088 |
23/05/2018 | 1,258.00p | 1,273.00p | 1,246.00p | 1,261.00p | 344384 |
22/05/2018 | 1,243.00p | 1,258.00p | 1,223.00p | 1,256.00p | 418936 |
21/05/2018 | 1,230.00p | 1,246.00p | 1,220.60p | 1,238.00p | 229168 |
18/05/2018 | 1,244.00p | 1,244.00p | 1,193.00p | 1,225.00p | 282089 |
17/05/2018 | 1,201.00p | 1,247.00p | 1,191.91p | 1,233.00p | 400796 |
16/05/2018 | 1,156.00p | 1,217.82p | 1,154.00p | 1,197.00p | 464494 |
15/05/2018 | 1,173.00p | 1,197.00p | 1,152.00p | 1,153.00p | 453363 |
14/05/2018 | 1,194.00p | 1,206.00p | 1,170.00p | 1,170.00p | 653336 |
11/05/2018 | 1,252.00p | 1,270.00p | 1,187.00p | 1,188.00p | 1166110 |
10/05/2018 | 1,413.00p | 1,469.00p | 1,239.00p | 1,250.00p | 1591731 |
09/05/2018 | 1,550.00p | 1,561.00p | 1,538.00p | 1,550.00p | 149846 |
08/05/2018 | 1,523.00p | 1,572.00p | 1,508.00p | 1,550.00p | 146488 |
04/05/2018 | 1,495.00p | 1,537.00p | 1,488.00p | 1,526.00p | 344516 |
03/05/2018 | 1,500.00p | 1,513.45p | 1,488.00p | 1,494.00p | 133990 |
02/05/2018 | 1,496.00p | 1,508.00p | 1,490.00p | 1,500.00p | 146153 |
01/05/2018 | 1,511.00p | 1,519.00p | 1,493.00p | 1,494.00p | 70496 |
30/04/2018 | 1,528.00p | 1,530.00p | 1,504.00p | 1,505.00p | 170116 |
27/04/2018 | 1,520.00p | 1,542.00p | 1,506.76p | 1,521.00p | 105185 |
26/04/2018 | 1,511.00p | 1,525.27p | 1,495.00p | 1,520.00p | 166340 |
25/04/2018 | 1,502.00p | 1,511.00p | 1,448.51p | 1,503.00p | 364220 |
24/04/2018 | 1,573.00p | 1,579.00p | 1,487.00p | 1,505.00p | 375912 |
23/04/2018 | 1,590.00p | 1,605.00p | 1,572.00p | 1,590.00p | 211765 |
20/04/2018 | 1,590.00p | 1,599.00p | 1,571.00p | 1,591.00p | 132565 |
19/04/2018 | 1,578.00p | 1,592.00p | 1,570.00p | 1,585.00p | 141481 |
18/04/2018 | 1,563.00p | 1,583.00p | 1,556.00p | 1,577.00p | 196211 |
17/04/2018 | 1,529.00p | 1,577.00p | 1,529.00p | 1,562.00p | 86247 |
16/04/2018 | 1,552.00p | 1,588.00p | 1,551.00p | 1,558.00p | 88131 |
13/04/2018 | 1,541.00p | 1,579.00p | 1,527.00p | 1,573.00p | 313576 |
12/04/2018 | 1,530.00p | 1,544.00p | 1,526.00p | 1,540.00p | 149037 |
11/04/2018 | 1,557.00p | 1,568.00p | 1,534.00p | 1,540.00p | 111494 |
10/04/2018 | 1,550.00p | 1,564.00p | 1,540.00p | 1,554.00p | 75913 |
09/04/2018 | 1,570.00p | 1,570.00p | 1,535.00p | 1,549.00p | 147935 |
06/04/2018 | 1,556.00p | 1,580.00p | 1,556.00p | 1,563.00p | 121427 |
05/04/2018 | 1,560.00p | 1,584.00p | 1,560.00p | 1,576.00p | 108841 |
04/04/2018 | 1,562.00p | 1,575.00p | 1,552.00p | 1,558.00p | 352468 |
03/04/2018 | 1,551.00p | 1,578.00p | 1,538.64p | 1,565.00p | 113466 |
29/03/2018 | 1,552.00p | 1,579.00p | 1,550.58p | 1,561.00p | 120889 |
28/03/2018 | 1,540.00p | 1,560.00p | 1,520.00p | 1,555.00p | 287034 |
27/03/2018 | 1,661.00p | 1,664.00p | 1,490.00p | 1,543.00p | 635493 |
26/03/2018 | 1,680.00p | 1,680.00p | 1,650.00p | 1,652.00p | 60656 |
23/03/2018 | 1,650.00p | 1,677.00p | 1,627.00p | 1,665.00p | 121418 |
22/03/2018 | 1,695.00p | 1,699.00p | 1,650.00p | 1,659.00p | 89046 |
21/03/2018 | 1,739.00p | 1,740.00p | 1,699.00p | 1,704.00p | 126765 |
20/03/2018 | 1,706.00p | 1,751.00p | 1,706.00p | 1,740.00p | 102778 |
19/03/2018 | 1,739.00p | 1,741.00p | 1,722.00p | 1,727.00p | 73609 |
16/03/2018 | 1,800.00p | 1,800.00p | 1,744.00p | 1,744.00p | 238736 |
15/03/2018 | 1,778.00p | 1,799.00p | 1,766.00p | 1,768.00p | 130298 |
14/03/2018 | 1,811.00p | 1,811.00p | 1,780.00p | 1,781.00p | 44559 |
13/03/2018 | 1,795.00p | 1,808.00p | 1,781.00p | 1,800.00p | 192131 |
12/03/2018 | 1,800.00p | 1,816.00p | 1,780.00p | 1,795.00p | 75458 |
09/03/2018 | 1,812.00p | 1,831.00p | 1,793.00p | 1,813.00p | 117518 |
08/03/2018 | 1,786.00p | 1,815.91p | 1,765.00p | 1,805.00p | 285130 |
07/03/2018 | 1,785.00p | 1,823.00p | 1,763.00p | 1,769.00p | 177304 |
06/03/2018 | 1,725.00p | 1,755.00p | 1,717.00p | 1,739.00p | 110340 |
05/03/2018 | 1,708.00p | 1,715.00p | 1,677.00p | 1,715.00p | 108485 |
02/03/2018 | 1,676.00p | 1,696.00p | 1,676.00p | 1,690.00p | 64044 |
01/03/2018 | 1,710.00p | 1,715.00p | 1,669.00p | 1,682.00p | 128816 |
28/02/2018 | 1,755.00p | 1,755.00p | 1,712.00p | 1,712.00p | 157139 |
27/02/2018 | 1,767.00p | 1,775.00p | 1,746.00p | 1,753.00p | 52363 |
26/02/2018 | 1,810.00p | 1,810.00p | 1,766.00p | 1,766.00p | 61070 |
23/02/2018 | 1,792.00p | 1,792.00p | 1,767.00p | 1,777.00p | 59851 |
22/02/2018 | 1,777.00p | 1,790.00p | 1,772.00p | 1,790.00p | 117556 |
21/02/2018 | 1,768.00p | 1,787.00p | 1,755.00p | 1,785.00p | 91322 |
20/02/2018 | 1,770.00p | 1,781.00p | 1,750.00p | 1,770.00p | 95852 |
19/02/2018 | 1,758.00p | 1,813.00p | 1,740.00p | 1,748.00p | 127545 |
16/02/2018 | 1,755.00p | 1,791.00p | 1,755.00p | 1,785.00p | 113034 |
15/02/2018 | 1,719.00p | 1,757.00p | 1,712.00p | 1,753.00p | 142837 |
14/02/2018 | 1,735.00p | 1,738.00p | 1,703.00p | 1,716.00p | 67161 |
13/02/2018 | 1,731.00p | 1,737.00p | 1,720.00p | 1,729.00p | 107124 |
12/02/2018 | 1,769.00p | 1,769.00p | 1,712.00p | 1,728.00p | 100980 |
09/02/2018 | 1,744.00p | 1,744.00p | 1,715.00p | 1,739.00p | 157272 |
08/02/2018 | 1,745.00p | 1,755.00p | 1,731.00p | 1,740.00p | 218884 |
07/02/2018 | 1,730.00p | 1,741.00p | 1,691.00p | 1,741.00p | 201405 |
06/02/2018 | 1,665.00p | 1,715.00p | 1,646.00p | 1,708.00p | 263859 |
05/02/2018 | 1,712.00p | 1,714.00p | 1,656.00p | 1,694.00p | 206748 |
02/02/2018 | 1,763.00p | 1,765.00p | 1,714.00p | 1,715.00p | 139392 |
01/02/2018 | 1,770.00p | 1,785.00p | 1,752.00p | 1,766.00p | 184716 |
31/01/2018 | 1,760.00p | 1,780.83p | 1,743.00p | 1,743.00p | 131460 |
30/01/2018 | 1,771.00p | 1,800.00p | 1,756.00p | 1,758.00p | 161867 |
29/01/2018 | 1,806.00p | 1,826.50p | 1,760.00p | 1,776.00p | 176222 |
26/01/2018 | 1,832.00p | 1,841.00p | 1,798.00p | 1,798.00p | 168116 |
25/01/2018 | 1,822.00p | 1,835.00p | 1,803.00p | 1,828.00p | 177681 |
24/01/2018 | 1,850.00p | 1,850.00p | 1,817.00p | 1,820.00p | 123855 |
23/01/2018 | 1,839.00p | 1,846.00p | 1,820.00p | 1,843.00p | 185162 |
22/01/2018 | 1,825.00p | 1,856.00p | 1,820.00p | 1,839.00p | 146227 |
19/01/2018 | 1,849.00p | 1,849.00p | 1,801.71p | 1,822.00p | 115976 |
18/01/2018 | 1,819.00p | 1,828.50p | 1,773.00p | 1,821.00p | 224577 |
17/01/2018 | 1,868.00p | 1,887.00p | 1,814.00p | 1,823.00p | 255417 |
16/01/2018 | 1,860.00p | 1,884.00p | 1,845.00p | 1,869.00p | 280336 |
15/01/2018 | 1,846.00p | 1,860.00p | 1,829.00p | 1,829.00p | 164443 |
12/01/2018 | 1,860.00p | 1,895.51p | 1,834.00p | 1,842.00p | 291137 |
11/01/2018 | 1,823.00p | 1,924.00p | 1,814.90p | 1,819.00p | 377923 |
10/01/2018 | 1,980.00p | 2,050.00p | 1,813.00p | 1,850.00p | 590797 |
09/01/2018 | 2,068.00p | 2,070.20p | 2,000.00p | 2,040.00p | 112786 |
*Close Price adjusted for both dividends and splits