Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/11/2018 | 1,943.00p | 1,981.00p | 1,928.00p | 1,977.00p | 303643 |
05/11/2018 | 1,958.00p | 1,987.00p | 1,940.00p | 1,940.00p | 266543 |
02/11/2018 | 1,941.00p | 1,994.00p | 1,941.00p | 1,972.00p | 462713 |
01/11/2018 | 1,933.00p | 1,970.00p | 1,915.00p | 1,929.00p | 522184 |
31/10/2018 | 1,863.00p | 1,983.90p | 1,829.00p | 1,945.00p | 836643 |
30/10/2018 | 1,760.00p | 1,864.00p | 1,760.00p | 1,819.00p | 820585 |
29/10/2018 | 1,705.00p | 1,752.00p | 1,692.00p | 1,734.00p | 345962 |
26/10/2018 | 1,731.00p | 1,747.00p | 1,698.00p | 1,699.00p | 337062 |
25/10/2018 | 1,731.00p | 1,746.00p | 1,717.00p | 1,729.00p | 353405 |
24/10/2018 | 1,721.00p | 1,770.00p | 1,721.00p | 1,732.00p | 333515 |
23/10/2018 | 1,767.00p | 1,773.00p | 1,717.00p | 1,727.00p | 420715 |
22/10/2018 | 1,773.00p | 1,797.00p | 1,760.00p | 1,788.00p | 149299 |
19/10/2018 | 1,772.00p | 1,796.00p | 1,762.00p | 1,774.00p | 222154 |
18/10/2018 | 1,787.00p | 1,803.00p | 1,776.00p | 1,780.00p | 283264 |
17/10/2018 | 1,889.00p | 1,889.00p | 1,766.00p | 1,788.00p | 573789 |
16/10/2018 | 1,884.00p | 1,908.00p | 1,870.00p | 1,883.00p | 488312 |
15/10/2018 | 1,868.00p | 1,899.00p | 1,851.00p | 1,883.00p | 540210 |
12/10/2018 | 1,815.00p | 1,919.00p | 1,798.00p | 1,872.00p | 835889 |
11/10/2018 | 1,963.00p | 1,963.00p | 1,748.00p | 1,800.00p | 1411614 |
10/10/2018 | 2,056.00p | 2,072.00p | 2,030.00p | 2,034.00p | 258702 |
09/10/2018 | 2,054.00p | 2,070.00p | 2,026.00p | 2,046.00p | 182091 |
08/10/2018 | 2,036.00p | 2,072.00p | 2,036.00p | 2,060.00p | 202597 |
05/10/2018 | 2,064.00p | 2,076.00p | 2,030.00p | 2,044.00p | 217026 |
04/10/2018 | 2,072.00p | 2,094.00p | 2,066.00p | 2,066.00p | 289198 |
03/10/2018 | 2,066.00p | 2,084.49p | 2,048.00p | 2,076.00p | 220154 |
02/10/2018 | 2,084.00p | 2,090.00p | 2,064.00p | 2,064.00p | 181311 |
01/10/2018 | 2,070.00p | 2,108.00p | 2,062.00p | 2,088.00p | 232430 |
28/09/2018 | 2,050.00p | 2,072.00p | 2,044.00p | 2,062.00p | 281724 |
27/09/2018 | 2,058.00p | 2,070.00p | 2,036.00p | 2,050.00p | 242568 |
26/09/2018 | 2,080.00p | 2,080.00p | 2,050.00p | 2,060.00p | 230466 |
25/09/2018 | 2,072.00p | 2,089.50p | 2,054.00p | 2,070.00p | 295711 |
24/09/2018 | 2,102.00p | 2,108.00p | 2,073.00p | 2,076.00p | 218165 |
21/09/2018 | 2,096.00p | 2,116.00p | 2,090.00p | 2,094.00p | 301653 |
20/09/2018 | 2,122.00p | 2,122.00p | 2,090.00p | 2,102.00p | 216131 |
19/09/2018 | 2,100.00p | 2,134.00p | 2,100.00p | 2,110.00p | 309531 |
18/09/2018 | 2,126.00p | 2,154.00p | 2,094.00p | 2,112.00p | 223993 |
17/09/2018 | 2,080.00p | 2,120.00p | 2,080.00p | 2,120.00p | 168525 |
14/09/2018 | 2,080.00p | 2,110.00p | 2,078.00p | 2,082.00p | 209288 |
13/09/2018 | 2,060.00p | 2,080.00p | 2,030.00p | 2,080.00p | 290429 |
12/09/2018 | 2,038.00p | 2,068.00p | 2,030.00p | 2,066.00p | 199668 |
11/09/2018 | 2,054.00p | 2,064.00p | 2,036.00p | 2,044.00p | 224144 |
10/09/2018 | 2,054.00p | 2,068.00p | 2,054.00p | 2,062.00p | 476554 |
07/09/2018 | 2,054.00p | 2,070.00p | 2,036.00p | 2,064.00p | 296640 |
06/09/2018 | 2,038.00p | 2,058.00p | 2,020.00p | 2,044.00p | 199942 |
05/09/2018 | 2,032.00p | 2,046.00p | 2,022.00p | 2,032.00p | 229565 |
04/09/2018 | 2,056.00p | 2,060.00p | 2,022.00p | 2,030.00p | 168671 |
03/09/2018 | 2,076.00p | 2,079.00p | 2,040.00p | 2,048.00p | 153147 |
31/08/2018 | 2,076.00p | 2,120.00p | 2,058.00p | 2,064.00p | 287986 |
30/08/2018 | 2,060.00p | 2,098.00p | 2,050.00p | 2,070.00p | 388913 |
29/08/2018 | 2,046.00p | 2,058.00p | 2,024.00p | 2,052.00p | 209243 |
28/08/2018 | 2,028.00p | 2,058.00p | 2,016.00p | 2,046.00p | 205045 |
24/08/2018 | 2,008.00p | 2,021.60p | 2,006.00p | 2,012.00p | 79319 |
23/08/2018 | 1,983.00p | 2,024.00p | 1,983.00p | 2,014.00p | 153690 |
22/08/2018 | 1,998.00p | 2,010.00p | 1,985.00p | 1,999.00p | 176025 |
21/08/2018 | 1,975.00p | 2,030.00p | 1,974.00p | 2,012.00p | 237982 |
20/08/2018 | 1,958.00p | 1,977.00p | 1,954.00p | 1,968.00p | 129487 |
17/08/2018 | 1,987.00p | 1,988.00p | 1,950.00p | 1,966.00p | 119471 |
16/08/2018 | 1,962.00p | 1,976.00p | 1,955.00p | 1,965.00p | 159787 |
15/08/2018 | 2,002.00p | 2,002.00p | 1,946.00p | 1,952.00p | 195226 |
14/08/2018 | 1,976.00p | 1,992.00p | 1,976.00p | 1,985.00p | 267522 |
13/08/2018 | 1,972.00p | 2,002.00p | 1,967.00p | 1,981.00p | 204889 |
10/08/2018 | 1,999.00p | 1,999.00p | 1,974.00p | 1,985.00p | 252847 |
09/08/2018 | 1,956.00p | 2,002.00p | 1,955.00p | 1,992.00p | 195519 |
08/08/2018 | 1,956.00p | 1,961.00p | 1,946.00p | 1,958.00p | 158595 |
07/08/2018 | 1,934.00p | 1,958.00p | 1,933.00p | 1,948.00p | 223732 |
06/08/2018 | 1,930.00p | 1,946.00p | 1,919.00p | 1,941.00p | 199386 |
03/08/2018 | 1,907.00p | 1,934.00p | 1,901.00p | 1,919.00p | 172704 |
02/08/2018 | 1,914.00p | 1,930.00p | 1,906.00p | 1,912.00p | 169950 |
01/08/2018 | 1,912.00p | 1,933.00p | 1,911.00p | 1,925.00p | 463127 |
31/07/2018 | 1,952.00p | 1,952.00p | 1,922.00p | 1,925.00p | 255763 |
30/07/2018 | 1,920.00p | 1,947.00p | 1,894.00p | 1,941.00p | 291047 |
27/07/2018 | 1,938.00p | 1,938.00p | 1,914.00p | 1,927.00p | 176220 |
26/07/2018 | 1,913.00p | 1,933.00p | 1,896.00p | 1,930.00p | 274982 |
25/07/2018 | 1,907.00p | 1,929.00p | 1,899.00p | 1,901.00p | 196759 |
24/07/2018 | 1,915.00p | 1,945.00p | 1,908.00p | 1,915.00p | 289685 |
23/07/2018 | 1,933.00p | 1,946.00p | 1,903.00p | 1,910.00p | 319906 |
20/07/2018 | 1,922.00p | 1,952.00p | 1,921.00p | 1,943.00p | 330209 |
19/07/2018 | 1,963.00p | 1,964.00p | 1,936.00p | 1,944.00p | 287395 |
18/07/2018 | 1,992.00p | 2,002.00p | 1,952.00p | 1,952.00p | 318244 |
17/07/2018 | 1,957.00p | 1,994.00p | 1,957.00p | 1,990.00p | 321366 |
16/07/2018 | 1,965.00p | 1,995.00p | 1,955.00p | 1,963.00p | 205566 |
13/07/2018 | 2,000.00p | 2,016.00p | 1,967.00p | 1,967.00p | 212007 |
12/07/2018 | 1,960.00p | 2,004.00p | 1,954.00p | 1,996.00p | 235284 |
11/07/2018 | 1,957.00p | 2,008.00p | 1,957.00p | 1,990.00p | 274865 |
10/07/2018 | 2,000.00p | 2,004.00p | 1,984.00p | 1,995.00p | 200253 |
09/07/2018 | 1,996.00p | 2,006.00p | 1,981.00p | 1,990.00p | 225363 |
06/07/2018 | 1,991.00p | 1,997.00p | 1,960.00p | 1,964.00p | 376260 |
05/07/2018 | 1,991.00p | 2,004.00p | 1,982.00p | 1,995.00p | 191856 |
04/07/2018 | 2,000.00p | 2,002.00p | 1,976.00p | 1,993.00p | 197084 |
03/07/2018 | 1,995.00p | 2,002.00p | 1,980.00p | 1,989.00p | 370888 |
02/07/2018 | 1,998.00p | 2,010.00p | 1,962.00p | 1,969.00p | 305438 |
29/06/2018 | 2,020.00p | 2,026.00p | 1,999.00p | 1,999.00p | 371732 |
28/06/2018 | 2,032.00p | 2,046.00p | 2,012.00p | 2,014.00p | 235265 |
27/06/2018 | 2,034.00p | 2,054.00p | 2,014.40p | 2,036.00p | 232791 |
26/06/2018 | 2,052.00p | 2,054.00p | 2,032.00p | 2,036.00p | 162882 |
25/06/2018 | 2,048.00p | 2,054.00p | 2,028.00p | 2,040.00p | 194293 |
22/06/2018 | 2,056.00p | 2,074.00p | 2,046.00p | 2,058.00p | 254329 |
21/06/2018 | 2,052.00p | 2,076.00p | 2,028.00p | 2,056.00p | 292023 |
20/06/2018 | 2,050.00p | 2,050.00p | 2,028.00p | 2,034.00p | 409182 |
19/06/2018 | 2,032.00p | 2,036.00p | 2,002.00p | 2,026.00p | 195664 |
18/06/2018 | 2,042.00p | 2,042.00p | 2,013.00p | 2,040.00p | 227577 |
15/06/2018 | 2,048.00p | 2,058.00p | 2,026.00p | 2,034.00p | 578521 |
14/06/2018 | 2,042.00p | 2,052.00p | 2,026.00p | 2,050.00p | 336412 |
13/06/2018 | 2,042.00p | 2,048.00p | 2,022.00p | 2,046.00p | 693885 |
12/06/2018 | 2,044.00p | 2,044.00p | 2,015.00p | 2,034.00p | 313680 |
11/06/2018 | 2,040.00p | 2,062.00p | 2,016.00p | 2,026.00p | 309516 |
08/06/2018 | 2,068.00p | 2,068.00p | 2,026.00p | 2,034.00p | 537986 |
07/06/2018 | 2,128.00p | 2,138.00p | 2,072.00p | 2,074.00p | 568575 |
06/06/2018 | 1,977.00p | 2,132.00p | 1,977.00p | 2,124.00p | 799782 |
05/06/2018 | 1,969.00p | 1,985.00p | 1,965.00p | 1,976.00p | 264785 |
04/06/2018 | 1,967.00p | 1,983.00p | 1,962.00p | 1,971.00p | 380666 |
01/06/2018 | 1,954.00p | 1,966.00p | 1,943.00p | 1,957.00p | 408400 |
31/05/2018 | 1,966.00p | 1,988.00p | 1,938.00p | 1,938.00p | 395043 |
30/05/2018 | 1,970.00p | 1,979.00p | 1,952.00p | 1,966.00p | 152313 |
29/05/2018 | 2,004.00p | 2,004.00p | 1,954.00p | 1,964.00p | 232223 |
25/05/2018 | 2,006.00p | 2,030.00p | 2,000.00p | 2,014.00p | 191776 |
24/05/2018 | 2,002.00p | 2,018.00p | 1,995.00p | 2,004.00p | 170790 |
23/05/2018 | 2,000.00p | 2,012.00p | 1,992.00p | 2,002.00p | 315686 |
22/05/2018 | 2,016.00p | 2,026.00p | 1,998.00p | 2,008.00p | 256841 |
21/05/2018 | 2,004.00p | 2,020.00p | 2,004.00p | 2,016.00p | 113512 |
18/05/2018 | 2,026.00p | 2,026.00p | 1,993.00p | 2,000.00p | 312197 |
17/05/2018 | 2,014.00p | 2,038.00p | 1,998.00p | 2,028.00p | 270537 |
16/05/2018 | 1,993.00p | 2,018.00p | 1,993.00p | 2,002.00p | 230290 |
15/05/2018 | 2,004.00p | 2,008.00p | 1,988.00p | 1,999.00p | 252977 |
14/05/2018 | 2,006.00p | 2,007.60p | 1,979.00p | 1,999.00p | 178413 |
11/05/2018 | 1,997.00p | 2,004.00p | 1,986.00p | 2,002.00p | 271779 |
10/05/2018 | 1,991.00p | 2,016.00p | 1,988.00p | 2,000.00p | 244673 |
09/05/2018 | 1,972.00p | 1,986.00p | 1,961.00p | 1,986.00p | 294387 |
08/05/2018 | 1,958.00p | 1,977.00p | 1,949.00p | 1,972.00p | 849618 |
04/05/2018 | 1,954.00p | 1,973.00p | 1,943.00p | 1,944.00p | 310198 |
03/05/2018 | 1,937.00p | 1,960.00p | 1,935.00p | 1,949.00p | 181930 |
02/05/2018 | 1,961.00p | 1,961.00p | 1,929.00p | 1,944.00p | 290779 |
01/05/2018 | 1,967.00p | 1,974.00p | 1,948.00p | 1,955.00p | 139928 |
30/04/2018 | 1,960.00p | 1,965.00p | 1,942.00p | 1,951.00p | 346277 |
27/04/2018 | 1,968.00p | 1,971.00p | 1,947.00p | 1,955.00p | 233723 |
26/04/2018 | 1,945.00p | 1,965.00p | 1,929.00p | 1,958.00p | 303635 |
25/04/2018 | 1,916.00p | 1,944.00p | 1,908.00p | 1,943.00p | 587905 |
24/04/2018 | 1,949.00p | 1,954.00p | 1,909.00p | 1,923.00p | 441204 |
23/04/2018 | 1,935.00p | 1,953.00p | 1,906.50p | 1,945.00p | 432557 |
20/04/2018 | 1,898.00p | 1,939.00p | 1,878.45p | 1,932.00p | 401418 |
19/04/2018 | 1,904.00p | 1,916.00p | 1,885.00p | 1,897.00p | 359567 |
18/04/2018 | 1,896.00p | 1,903.00p | 1,859.00p | 1,902.00p | 350071 |
17/04/2018 | 1,860.00p | 1,926.00p | 1,854.00p | 1,892.00p | 495678 |
16/04/2018 | 1,891.00p | 1,898.00p | 1,854.00p | 1,859.00p | 455220 |
13/04/2018 | 2,020.00p | 2,020.00p | 1,885.00p | 1,887.00p | 728184 |
12/04/2018 | 1,985.00p | 2,028.00p | 1,926.00p | 2,018.00p | 482970 |
11/04/2018 | 1,994.00p | 1,995.00p | 1,972.00p | 1,979.00p | 285048 |
10/04/2018 | 1,981.00p | 1,995.00p | 1,981.00p | 1,993.00p | 239474 |
09/04/2018 | 1,990.00p | 1,996.00p | 1,965.00p | 1,975.00p | 312283 |
06/04/2018 | 1,990.00p | 1,992.00p | 1,964.00p | 1,988.00p | 263301 |
05/04/2018 | 1,958.00p | 1,991.00p | 1,958.00p | 1,989.00p | 289225 |
04/04/2018 | 1,963.00p | 1,965.00p | 1,935.00p | 1,944.00p | 331362 |
03/04/2018 | 1,942.00p | 1,972.00p | 1,933.00p | 1,957.00p | 427168 |
29/03/2018 | 1,958.00p | 1,991.00p | 1,938.00p | 1,948.00p | 565234 |
28/03/2018 | 1,921.00p | 1,932.00p | 1,904.00p | 1,919.00p | 302928 |
27/03/2018 | 1,910.00p | 1,940.00p | 1,905.00p | 1,924.00p | 279158 |
26/03/2018 | 1,931.00p | 1,937.00p | 1,893.00p | 1,894.00p | 317380 |
23/03/2018 | 1,928.00p | 1,951.00p | 1,908.00p | 1,930.00p | 363000 |
22/03/2018 | 1,958.00p | 1,975.00p | 1,928.00p | 1,932.00p | 297967 |
21/03/2018 | 1,991.00p | 1,995.70p | 1,957.00p | 1,963.00p | 274925 |
20/03/2018 | 1,993.00p | 2,006.00p | 1,988.00p | 1,994.00p | 376510 |
19/03/2018 | 1,978.00p | 1,996.00p | 1,974.45p | 1,991.00p | 429514 |
16/03/2018 | 1,969.00p | 1,997.00p | 1,927.00p | 1,984.00p | 727269 |
15/03/2018 | 1,982.00p | 1,982.00p | 1,961.00p | 1,966.00p | 307830 |
14/03/2018 | 1,982.00p | 2,004.00p | 1,974.00p | 1,976.00p | 279492 |
13/03/2018 | 2,036.00p | 2,039.80p | 1,978.00p | 1,986.00p | 356678 |
12/03/2018 | 2,038.00p | 2,060.00p | 2,030.00p | 2,040.00p | 146259 |
09/03/2018 | 2,034.00p | 2,044.00p | 2,018.00p | 2,038.00p | 236201 |
08/03/2018 | 2,012.00p | 2,038.00p | 2,012.00p | 2,030.00p | 150858 |
07/03/2018 | 2,026.00p | 2,036.00p | 2,010.00p | 2,016.00p | 277885 |
06/03/2018 | 2,018.00p | 2,040.00p | 2,008.00p | 2,024.00p | 243128 |
05/03/2018 | 1,985.00p | 2,014.00p | 1,980.00p | 2,008.00p | 259252 |
02/03/2018 | 1,970.00p | 1,992.00p | 1,960.00p | 1,984.00p | 282983 |
01/03/2018 | 2,030.00p | 2,034.00p | 1,972.00p | 1,979.00p | 362755 |
28/02/2018 | 2,044.00p | 2,044.00p | 2,026.00p | 2,028.00p | 236522 |
27/02/2018 | 2,074.00p | 2,074.00p | 2,036.00p | 2,046.00p | 308551 |
26/02/2018 | 2,062.00p | 2,072.00p | 2,052.00p | 2,054.00p | 201796 |
23/02/2018 | 2,072.00p | 2,074.00p | 2,040.00p | 2,056.00p | 174041 |
22/02/2018 | 2,058.00p | 2,072.00p | 2,050.00p | 2,060.00p | 297146 |
21/02/2018 | 2,066.00p | 2,072.00p | 2,044.00p | 2,064.00p | 324400 |
20/02/2018 | 2,050.00p | 2,076.00p | 2,046.00p | 2,072.00p | 194062 |
19/02/2018 | 2,054.00p | 2,066.00p | 2,034.00p | 2,044.00p | 155205 |
16/02/2018 | 2,050.00p | 2,072.00p | 2,042.00p | 2,064.00p | 199397 |
15/02/2018 | 2,040.00p | 2,052.00p | 2,030.00p | 2,040.00p | 268503 |
14/02/2018 | 2,034.00p | 2,046.00p | 2,020.00p | 2,032.00p | 199149 |
13/02/2018 | 1,999.00p | 2,040.00p | 1,996.50p | 2,022.00p | 313854 |
12/02/2018 | 2,006.00p | 2,012.00p | 1,989.00p | 1,996.00p | 218626 |
09/02/2018 | 1,980.00p | 2,002.00p | 1,975.00p | 1,990.00p | 355642 |
08/02/2018 | 2,010.00p | 2,024.00p | 1,983.00p | 1,987.00p | 506598 |
07/02/2018 | 2,028.00p | 2,038.00p | 2,010.00p | 2,014.00p | 678987 |
06/02/2018 | 2,016.00p | 2,046.00p | 1,996.00p | 2,016.00p | 658689 |
05/02/2018 | 2,094.00p | 2,096.00p | 2,060.00p | 2,060.00p | 344147 |
02/02/2018 | 2,132.00p | 2,144.00p | 2,106.00p | 2,106.00p | 247194 |
01/02/2018 | 2,136.00p | 2,164.00p | 2,130.00p | 2,140.00p | 251894 |
31/01/2018 | 2,174.00p | 2,174.00p | 2,132.00p | 2,138.00p | 274388 |
30/01/2018 | 2,174.00p | 2,185.66p | 2,158.00p | 2,170.00p | 234570 |
29/01/2018 | 2,172.00p | 2,198.00p | 2,158.00p | 2,182.00p | 320881 |
26/01/2018 | 2,152.00p | 2,174.00p | 2,142.00p | 2,164.00p | 340201 |
25/01/2018 | 2,138.00p | 2,154.00p | 2,092.00p | 2,154.00p | 457270 |
24/01/2018 | 2,134.00p | 2,144.00p | 2,020.00p | 2,126.00p | 734343 |
*Close Price adjusted for both dividends and splits