Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/02/2018 | 2,552.00p | 2,578.00p | 2,512.00p | 2,512.00p | 674715 |
02/02/2018 | 2,516.00p | 2,592.00p | 2,516.00p | 2,570.00p | 996188 |
01/02/2018 | 2,498.00p | 2,548.00p | 2,474.00p | 2,532.00p | 469797 |
31/01/2018 | 2,530.00p | 2,530.00p | 2,472.00p | 2,472.00p | 321213 |
30/01/2018 | 2,538.00p | 2,564.00p | 2,508.00p | 2,514.00p | 339358 |
29/01/2018 | 2,546.00p | 2,596.00p | 2,540.00p | 2,566.00p | 812380 |
26/01/2018 | 2,540.00p | 2,546.00p | 2,512.00p | 2,528.00p | 379976 |
25/01/2018 | 2,552.00p | 2,568.72p | 2,506.00p | 2,540.00p | 546307 |
24/01/2018 | 2,620.00p | 2,620.00p | 2,558.00p | 2,558.00p | 294993 |
23/01/2018 | 2,646.00p | 2,662.00p | 2,610.00p | 2,620.00p | 385477 |
22/01/2018 | 2,596.00p | 2,614.00p | 2,580.00p | 2,606.00p | 178037 |
19/01/2018 | 2,604.00p | 2,638.00p | 2,582.00p | 2,600.00p | 654029 |
18/01/2018 | 2,602.00p | 2,602.00p | 2,552.00p | 2,566.00p | 376439 |
17/01/2018 | 2,600.00p | 2,600.00p | 2,552.00p | 2,580.00p | 327748 |
16/01/2018 | 2,560.00p | 2,604.00p | 2,548.00p | 2,570.00p | 584758 |
15/01/2018 | 2,538.00p | 2,546.00p | 2,522.00p | 2,542.00p | 225598 |
12/01/2018 | 2,504.00p | 2,572.00p | 2,498.00p | 2,534.00p | 643153 |
11/01/2018 | 2,492.00p | 2,496.00p | 2,470.00p | 2,496.00p | 179627 |
10/01/2018 | 2,494.00p | 2,494.00p | 2,460.48p | 2,478.00p | 337412 |
09/01/2018 | 2,446.00p | 2,492.00p | 2,428.00p | 2,488.00p | 297781 |
08/01/2018 | 2,466.00p | 2,478.00p | 2,414.00p | 2,426.00p | 329268 |
05/01/2018 | 2,462.00p | 2,486.00p | 2,462.00p | 2,464.00p | 234992 |
04/01/2018 | 2,462.00p | 2,502.00p | 2,462.00p | 2,472.00p | 309105 |
03/01/2018 | 2,498.00p | 2,498.00p | 2,460.00p | 2,462.00p | 259007 |
02/01/2018 | 2,510.00p | 2,510.00p | 2,456.00p | 2,470.00p | 149281 |
29/12/2017 | 2,465.00p | 2,507.00p | 2,465.00p | 2,507.00p | 93705 |
28/12/2017 | 2,481.00p | 2,493.00p | 2,466.00p | 2,476.00p | 92203 |
27/12/2017 | 2,471.00p | 2,486.00p | 2,461.00p | 2,475.00p | 137825 |
22/12/2017 | 2,446.00p | 2,467.00p | 2,446.00p | 2,455.00p | 66578 |
21/12/2017 | 2,446.00p | 2,470.00p | 2,423.55p | 2,470.00p | 307178 |
20/12/2017 | 2,457.00p | 2,457.00p | 2,425.00p | 2,425.00p | 288101 |
19/12/2017 | 2,445.00p | 2,478.00p | 2,435.19p | 2,442.00p | 374993 |
18/12/2017 | 2,408.00p | 2,468.00p | 2,404.00p | 2,453.00p | 381107 |
15/12/2017 | 2,392.00p | 2,438.00p | 2,368.00p | 2,406.00p | 992389 |
14/12/2017 | 2,363.00p | 2,411.00p | 2,353.00p | 2,380.00p | 612459 |
13/12/2017 | 2,350.00p | 2,357.00p | 2,336.00p | 2,337.00p | 444519 |
12/12/2017 | 2,329.00p | 2,357.19p | 2,320.00p | 2,351.00p | 380300 |
11/12/2017 | 2,358.00p | 2,385.00p | 2,323.63p | 2,334.00p | 339166 |
08/12/2017 | 2,350.00p | 2,377.29p | 2,327.00p | 2,375.00p | 338284 |
07/12/2017 | 2,344.00p | 2,370.00p | 2,330.00p | 2,356.00p | 447524 |
06/12/2017 | 2,326.00p | 2,365.00p | 2,318.00p | 2,330.00p | 552554 |
05/12/2017 | 2,338.00p | 2,348.00p | 2,330.00p | 2,330.00p | 509976 |
04/12/2017 | 2,338.00p | 2,349.00p | 2,316.00p | 2,319.00p | 248760 |
01/12/2017 | 2,361.00p | 2,361.00p | 2,300.52p | 2,301.00p | 346788 |
30/11/2017 | 2,351.00p | 2,366.39p | 2,330.00p | 2,354.00p | 306120 |
29/11/2017 | 2,405.00p | 2,431.93p | 2,357.00p | 2,360.00p | 534904 |
28/11/2017 | 2,391.00p | 2,404.11p | 2,346.00p | 2,404.00p | 541463 |
27/11/2017 | 2,366.00p | 2,406.00p | 2,361.00p | 2,380.00p | 315361 |
24/11/2017 | 2,336.00p | 2,375.00p | 2,329.00p | 2,367.00p | 258242 |
23/11/2017 | 2,316.00p | 2,353.00p | 2,307.00p | 2,350.00p | 296058 |
22/11/2017 | 2,264.00p | 2,329.00p | 2,264.00p | 2,322.00p | 440991 |
21/11/2017 | 2,279.00p | 2,300.90p | 2,269.00p | 2,296.00p | 323532 |
20/11/2017 | 2,320.00p | 2,320.00p | 2,270.00p | 2,291.00p | 659225 |
17/11/2017 | 2,237.00p | 2,307.00p | 2,237.00p | 2,299.00p | 712844 |
16/11/2017 | 2,195.00p | 2,243.81p | 2,188.00p | 2,237.00p | 774197 |
15/11/2017 | 2,245.00p | 2,245.00p | 2,193.68p | 2,197.00p | 383674 |
14/11/2017 | 2,230.00p | 2,254.00p | 2,217.41p | 2,244.00p | 429547 |
13/11/2017 | 2,290.00p | 2,304.00p | 2,220.64p | 2,238.00p | 298245 |
10/11/2017 | 2,339.00p | 2,339.00p | 2,259.00p | 2,265.00p | 392094 |
09/11/2017 | 2,338.00p | 2,355.00p | 2,281.00p | 2,283.00p | 236558 |
08/11/2017 | 2,331.00p | 2,355.00p | 2,322.68p | 2,353.00p | 403040 |
07/11/2017 | 2,368.00p | 2,383.54p | 2,324.25p | 2,326.00p | 422622 |
06/11/2017 | 2,386.00p | 2,401.00p | 2,367.00p | 2,370.00p | 301063 |
03/11/2017 | 2,396.00p | 2,404.73p | 2,366.00p | 2,386.00p | 150756 |
02/11/2017 | 2,288.00p | 2,383.00p | 2,288.00p | 2,381.00p | 855331 |
01/11/2017 | 2,274.00p | 2,341.54p | 2,240.00p | 2,308.00p | 823913 |
31/10/2017 | 2,260.00p | 2,273.00p | 2,230.00p | 2,244.00p | 641975 |
30/10/2017 | 2,255.00p | 2,283.96p | 2,239.00p | 2,272.00p | 497062 |
27/10/2017 | 2,275.00p | 2,275.00p | 2,230.00p | 2,242.00p | 746619 |
26/10/2017 | 2,271.00p | 2,281.00p | 2,252.00p | 2,272.00p | 474503 |
25/10/2017 | 2,247.00p | 2,270.99p | 2,244.00p | 2,257.00p | 481543 |
24/10/2017 | 2,218.00p | 2,254.00p | 2,218.00p | 2,253.00p | 372570 |
23/10/2017 | 2,255.00p | 2,260.00p | 2,224.00p | 2,240.00p | 645758 |
20/10/2017 | 2,240.00p | 2,262.09p | 2,236.00p | 2,260.00p | 836388 |
19/10/2017 | 2,165.00p | 2,243.00p | 2,145.00p | 2,240.00p | 1202699 |
18/10/2017 | 2,174.00p | 2,174.00p | 2,154.00p | 2,162.00p | 311894 |
17/10/2017 | 2,158.00p | 2,177.79p | 2,145.00p | 2,150.00p | 513441 |
16/10/2017 | 2,185.00p | 2,200.00p | 2,139.40p | 2,165.00p | 615811 |
13/10/2017 | 2,241.00p | 2,241.00p | 2,180.00p | 2,180.00p | 608905 |
12/10/2017 | 2,210.00p | 2,246.00p | 2,200.00p | 2,230.00p | 423660 |
11/10/2017 | 2,264.00p | 2,273.00p | 2,203.00p | 2,210.00p | 473096 |
10/10/2017 | 2,304.00p | 2,327.00p | 2,277.00p | 2,277.00p | 268323 |
09/10/2017 | 2,331.00p | 2,341.00p | 2,291.00p | 2,310.00p | 309518 |
06/10/2017 | 2,347.00p | 2,379.00p | 2,334.00p | 2,336.00p | 292389 |
05/10/2017 | 2,389.00p | 2,403.00p | 2,350.00p | 2,350.00p | 387178 |
04/10/2017 | 2,344.00p | 2,382.00p | 2,316.00p | 2,382.00p | 534904 |
03/10/2017 | 2,313.00p | 2,364.00p | 2,313.00p | 2,356.00p | 208700 |
02/10/2017 | 2,318.00p | 2,347.00p | 2,287.00p | 2,324.00p | 454729 |
29/09/2017 | 2,337.00p | 2,372.00p | 2,322.00p | 2,330.00p | 300786 |
28/09/2017 | 2,340.00p | 2,360.00p | 2,321.00p | 2,339.00p | 163109 |
27/09/2017 | 2,314.00p | 2,369.00p | 2,314.00p | 2,369.00p | 258513 |
26/09/2017 | 2,324.00p | 2,332.00p | 2,312.00p | 2,316.00p | 234646 |
25/09/2017 | 2,335.00p | 2,360.00p | 2,331.00p | 2,333.00p | 178935 |
22/09/2017 | 2,354.00p | 2,372.00p | 2,345.00p | 2,347.00p | 277580 |
21/09/2017 | 2,391.00p | 2,407.00p | 2,369.00p | 2,369.00p | 212596 |
20/09/2017 | 2,425.00p | 2,440.00p | 2,394.00p | 2,398.00p | 260664 |
19/09/2017 | 2,370.00p | 2,418.00p | 2,370.00p | 2,413.00p | 207836 |
18/09/2017 | 2,366.00p | 2,375.00p | 2,345.00p | 2,373.00p | 177322 |
15/09/2017 | 2,357.00p | 2,357.00p | 2,320.00p | 2,342.00p | 548012 |
14/09/2017 | 2,391.00p | 2,391.00p | 2,331.00p | 2,347.00p | 1002156 |
13/09/2017 | 2,385.00p | 2,411.00p | 2,377.00p | 2,380.00p | 278488 |
12/09/2017 | 2,389.00p | 2,397.00p | 2,337.00p | 2,386.00p | 376839 |
11/09/2017 | 2,346.00p | 2,358.00p | 2,331.00p | 2,331.00p | 233817 |
08/09/2017 | 2,335.00p | 2,341.00p | 2,317.00p | 2,341.00p | 187543 |
07/09/2017 | 2,318.00p | 2,334.00p | 2,311.00p | 2,334.00p | 236683 |
06/09/2017 | 2,336.00p | 2,336.00p | 2,313.00p | 2,314.00p | 219846 |
05/09/2017 | 2,362.00p | 2,390.00p | 2,330.00p | 2,331.00p | 160650 |
04/09/2017 | 2,382.00p | 2,391.00p | 2,366.00p | 2,369.00p | 315380 |
01/09/2017 | 2,376.00p | 2,397.00p | 2,363.00p | 2,378.00p | 355249 |
31/08/2017 | 2,314.00p | 2,362.00p | 2,304.00p | 2,362.00p | 300022 |
30/08/2017 | 2,286.00p | 2,322.00p | 2,278.00p | 2,313.00p | 433498 |
29/08/2017 | 2,338.00p | 2,338.00p | 2,280.00p | 2,280.00p | 292492 |
25/08/2017 | 2,363.00p | 2,373.00p | 2,346.00p | 2,349.00p | 193962 |
24/08/2017 | 2,320.00p | 2,357.00p | 2,320.00p | 2,354.00p | 285705 |
23/08/2017 | 2,326.00p | 2,335.00p | 2,315.00p | 2,331.00p | 262546 |
22/08/2017 | 2,308.00p | 2,322.00p | 2,292.00p | 2,319.00p | 304688 |
21/08/2017 | 2,265.00p | 2,292.00p | 2,263.00p | 2,286.00p | 173254 |
18/08/2017 | 2,298.00p | 2,306.00p | 2,271.00p | 2,284.00p | 267553 |
17/08/2017 | 2,311.00p | 2,325.00p | 2,280.00p | 2,307.00p | 379184 |
16/08/2017 | 2,289.00p | 2,299.00p | 2,264.00p | 2,299.00p | 386156 |
15/08/2017 | 2,283.00p | 2,309.00p | 2,265.00p | 2,270.00p | 437532 |
14/08/2017 | 2,231.00p | 2,268.00p | 2,231.00p | 2,268.00p | 341742 |
11/08/2017 | 2,202.00p | 2,244.00p | 2,174.00p | 2,224.00p | 692310 |
10/08/2017 | 2,185.00p | 2,204.00p | 2,151.00p | 2,186.00p | 471313 |
09/08/2017 | 2,222.00p | 2,222.00p | 2,164.00p | 2,177.00p | 484018 |
08/08/2017 | 2,247.00p | 2,249.00p | 2,221.00p | 2,224.00p | 216501 |
07/08/2017 | 2,279.00p | 2,288.00p | 2,234.00p | 2,240.00p | 264638 |
04/08/2017 | 2,221.00p | 2,279.00p | 2,189.00p | 2,279.00p | 611976 |
03/08/2017 | 2,253.00p | 2,270.00p | 2,217.00p | 2,217.00p | 414615 |
02/08/2017 | 2,310.00p | 2,352.00p | 2,223.00p | 2,260.00p | 771819 |
01/08/2017 | 2,270.00p | 2,308.00p | 2,242.00p | 2,306.00p | 597603 |
31/07/2017 | 2,276.00p | 2,305.00p | 2,218.00p | 2,250.00p | 424272 |
28/07/2017 | 2,330.00p | 2,343.00p | 2,279.00p | 2,283.00p | 246826 |
27/07/2017 | 2,307.00p | 2,344.00p | 2,307.00p | 2,344.00p | 228637 |
26/07/2017 | 2,300.00p | 2,324.00p | 2,280.00p | 2,324.00p | 293605 |
25/07/2017 | 2,280.00p | 2,289.00p | 2,257.00p | 2,287.00p | 268811 |
24/07/2017 | 2,304.00p | 2,313.00p | 2,241.00p | 2,270.00p | 623585 |
21/07/2017 | 2,356.00p | 2,360.00p | 2,308.00p | 2,315.00p | 267980 |
20/07/2017 | 2,321.00p | 2,372.00p | 2,321.00p | 2,356.00p | 261507 |
19/07/2017 | 2,321.00p | 2,337.00p | 2,296.00p | 2,328.00p | 222490 |
18/07/2017 | 2,367.00p | 2,367.00p | 2,321.00p | 2,324.00p | 198828 |
17/07/2017 | 2,319.00p | 2,369.00p | 2,319.00p | 2,351.00p | 244338 |
14/07/2017 | 2,346.00p | 2,352.00p | 2,320.00p | 2,322.00p | 294205 |
13/07/2017 | 2,365.00p | 2,396.00p | 2,336.00p | 2,336.00p | 442959 |
12/07/2017 | 2,389.00p | 2,401.00p | 2,356.00p | 2,370.00p | 295956 |
11/07/2017 | 2,379.00p | 2,394.00p | 2,366.00p | 2,367.00p | 241710 |
10/07/2017 | 2,385.00p | 2,390.00p | 2,369.00p | 2,380.00p | 163910 |
07/07/2017 | 2,362.00p | 2,380.00p | 2,331.00p | 2,380.00p | 354677 |
06/07/2017 | 2,372.00p | 2,375.00p | 2,314.00p | 2,352.00p | 400853 |
05/07/2017 | 2,375.00p | 2,414.00p | 2,375.00p | 2,401.00p | 290462 |
04/07/2017 | 2,383.00p | 2,400.00p | 2,360.00p | 2,382.00p | 241079 |
03/07/2017 | 2,396.00p | 2,407.00p | 2,375.00p | 2,400.00p | 318705 |
30/06/2017 | 2,368.00p | 2,407.00p | 2,341.00p | 2,396.00p | 388205 |
29/06/2017 | 2,350.00p | 2,376.00p | 2,334.00p | 2,360.00p | 507358 |
28/06/2017 | 2,356.00p | 2,356.00p | 2,304.00p | 2,331.00p | 454053 |
27/06/2017 | 2,350.00p | 2,381.00p | 2,346.00p | 2,356.00p | 397546 |
26/06/2017 | 2,392.00p | 2,392.00p | 2,332.00p | 2,353.00p | 488615 |
23/06/2017 | 2,421.00p | 2,421.00p | 2,337.00p | 2,359.00p | 493165 |
22/06/2017 | 2,407.00p | 2,441.00p | 2,398.00p | 2,419.00p | 533949 |
21/06/2017 | 2,362.00p | 2,408.00p | 2,362.00p | 2,406.00p | 600265 |
20/06/2017 | 2,337.00p | 2,380.00p | 2,333.00p | 2,371.00p | 499303 |
19/06/2017 | 2,328.00p | 2,351.00p | 2,323.00p | 2,337.00p | 436877 |
16/06/2017 | 2,332.00p | 2,365.00p | 2,300.00p | 2,300.00p | 1645542 |
15/06/2017 | 2,366.00p | 2,366.00p | 2,304.00p | 2,330.00p | 624904 |
14/06/2017 | 2,342.00p | 2,374.00p | 2,325.00p | 2,366.00p | 799339 |
13/06/2017 | 2,280.00p | 2,342.00p | 2,274.00p | 2,324.00p | 641710 |
12/06/2017 | 2,236.00p | 2,288.00p | 2,232.00p | 2,278.00p | 401185 |
09/06/2017 | 2,189.00p | 2,284.00p | 2,168.15p | 2,276.00p | 803955 |
08/06/2017 | 2,185.00p | 2,198.00p | 2,165.00p | 2,167.00p | 307328 |
07/06/2017 | 2,190.00p | 2,214.00p | 2,181.00p | 2,183.00p | 404070 |
06/06/2017 | 2,200.00p | 2,217.00p | 2,186.00p | 2,201.00p | 290454 |
05/06/2017 | 2,180.00p | 2,217.00p | 2,180.00p | 2,199.00p | 308918 |
02/06/2017 | 2,218.00p | 2,239.00p | 2,192.73p | 2,210.00p | 360417 |
01/06/2017 | 2,175.00p | 2,210.00p | 2,169.00p | 2,209.00p | 371281 |
31/05/2017 | 2,194.00p | 2,206.00p | 2,162.41p | 2,181.00p | 385427 |
30/05/2017 | 2,195.00p | 2,195.50p | 2,165.00p | 2,182.00p | 238438 |
26/05/2017 | 2,165.00p | 2,182.00p | 2,150.95p | 2,178.00p | 300919 |
25/05/2017 | 2,146.00p | 2,165.00p | 2,130.00p | 2,157.00p | 275070 |
24/05/2017 | 2,150.00p | 2,150.00p | 2,127.00p | 2,127.00p | 378178 |
23/05/2017 | 2,142.00p | 2,167.91p | 2,140.00p | 2,151.00p | 377993 |
22/05/2017 | 2,158.00p | 2,175.00p | 2,133.99p | 2,150.00p | 347736 |
19/05/2017 | 2,102.00p | 2,147.00p | 2,097.00p | 2,147.00p | 416990 |
18/05/2017 | 2,150.00p | 2,150.00p | 2,053.00p | 2,099.00p | 610967 |
17/05/2017 | 2,158.00p | 2,160.00p | 2,094.91p | 2,113.00p | 665972 |
16/05/2017 | 2,159.00p | 2,178.00p | 2,137.33p | 2,156.00p | 1148508 |
15/05/2017 | 2,190.00p | 2,208.00p | 2,160.03p | 2,164.00p | 325230 |
12/05/2017 | 2,202.00p | 2,214.00p | 2,174.75p | 2,176.00p | 352783 |
11/05/2017 | 2,181.00p | 2,220.00p | 2,168.00p | 2,205.00p | 450192 |
10/05/2017 | 2,184.00p | 2,212.00p | 2,155.00p | 2,188.00p | 568593 |
09/05/2017 | 2,179.00p | 2,207.54p | 2,158.68p | 2,184.00p | 692975 |
08/05/2017 | 2,188.00p | 2,191.00p | 2,161.50p | 2,167.00p | 720326 |
05/05/2017 | 2,148.00p | 2,200.01p | 2,148.00p | 2,192.00p | 679897 |
04/05/2017 | 2,100.00p | 2,158.60p | 2,084.00p | 2,139.00p | 947400 |
03/05/2017 | 2,093.00p | 2,114.75p | 2,075.00p | 2,114.00p | 1618396 |
02/05/2017 | 2,061.00p | 2,099.00p | 1,712.74p | 2,088.00p | 547202 |
28/04/2017 | 2,090.00p | 2,090.00p | 2,059.28p | 2,062.00p | 461010 |
27/04/2017 | 2,048.00p | 2,098.00p | 2,048.00p | 2,080.00p | 463745 |
26/04/2017 | 2,122.00p | 2,122.00p | 2,081.00p | 2,090.00p | 1439050 |
25/04/2017 | 2,114.00p | 2,119.00p | 2,090.00p | 2,105.00p | 669264 |
24/04/2017 | 2,030.00p | 2,113.00p | 2,008.32p | 2,103.00p | 1079978 |
*Close Price adjusted for both dividends and splits