Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/08/2019 | 1,903.00p | 1,903.00p | 1,843.00p | 1,853.00p | 162779 |
13/08/2019 | 1,887.00p | 1,901.00p | 1,828.00p | 1,892.00p | 218964 |
12/08/2019 | 1,940.00p | 1,954.00p | 1,875.18p | 1,876.00p | 138267 |
09/08/2019 | 1,963.00p | 1,963.00p | 1,915.00p | 1,920.00p | 131028 |
08/08/2019 | 1,922.00p | 1,963.00p | 1,898.00p | 1,963.00p | 148297 |
07/08/2019 | 1,881.00p | 1,921.00p | 1,878.00p | 1,891.00p | 208571 |
06/08/2019 | 1,902.00p | 1,918.00p | 1,868.00p | 1,868.00p | 305856 |
05/08/2019 | 1,950.00p | 1,966.00p | 1,877.00p | 1,899.00p | 189567 |
02/08/2019 | 2,040.00p | 2,040.00p | 1,957.00p | 1,962.00p | 189029 |
01/08/2019 | 2,028.00p | 2,066.00p | 2,028.00p | 2,046.00p | 239110 |
31/07/2019 | 1,997.00p | 2,058.00p | 1,997.00p | 2,040.00p | 225390 |
30/07/2019 | 2,022.00p | 2,058.00p | 2,006.00p | 2,012.00p | 208313 |
29/07/2019 | 1,995.00p | 2,048.00p | 1,981.00p | 2,026.00p | 222465 |
26/07/2019 | 2,016.00p | 2,026.00p | 2,002.00p | 2,006.00p | 132325 |
25/07/2019 | 2,036.00p | 2,056.00p | 1,961.00p | 2,032.00p | 416823 |
24/07/2019 | 2,040.00p | 2,080.00p | 2,006.00p | 2,066.00p | 348685 |
23/07/2019 | 1,965.00p | 2,034.00p | 1,946.00p | 2,016.00p | 535865 |
22/07/2019 | 1,950.00p | 1,974.61p | 1,937.00p | 1,949.00p | 440139 |
19/07/2019 | 1,963.00p | 1,981.36p | 1,943.00p | 1,948.00p | 310273 |
18/07/2019 | 1,998.00p | 1,998.00p | 1,937.00p | 1,944.00p | 182551 |
17/07/2019 | 2,018.00p | 2,038.00p | 1,986.00p | 1,986.00p | 284840 |
16/07/2019 | 2,002.00p | 2,044.00p | 2,002.00p | 2,044.00p | 725897 |
15/07/2019 | 2,010.00p | 2,040.00p | 2,000.00p | 2,012.00p | 196290 |
12/07/2019 | 1,974.00p | 2,034.00p | 1,974.00p | 2,022.00p | 227854 |
11/07/2019 | 1,970.00p | 2,012.00p | 1,966.00p | 1,988.00p | 286749 |
10/07/2019 | 1,998.00p | 2,042.00p | 1,977.00p | 2,000.00p | 384658 |
09/07/2019 | 1,999.00p | 2,020.00p | 1,971.00p | 2,006.00p | 444675 |
08/07/2019 | 1,979.00p | 2,036.00p | 1,972.00p | 2,022.00p | 417872 |
05/07/2019 | 2,108.00p | 2,110.00p | 1,976.00p | 1,995.00p | 405072 |
04/07/2019 | 2,118.00p | 2,176.00p | 2,118.00p | 2,166.00p | 171076 |
03/07/2019 | 2,096.00p | 2,148.00p | 2,088.00p | 2,130.00p | 207969 |
02/07/2019 | 2,146.00p | 2,160.00p | 2,090.20p | 2,102.00p | 281447 |
01/07/2019 | 2,198.00p | 2,210.98p | 2,142.00p | 2,152.00p | 319026 |
28/06/2019 | 2,186.00p | 2,186.00p | 2,154.00p | 2,164.00p | 367675 |
27/06/2019 | 2,166.00p | 2,182.00p | 2,146.00p | 2,176.00p | 317029 |
26/06/2019 | 2,184.00p | 2,186.00p | 2,160.00p | 2,174.00p | 260181 |
25/06/2019 | 2,180.00p | 2,196.00p | 2,142.42p | 2,178.00p | 219764 |
24/06/2019 | 2,208.00p | 2,208.98p | 2,172.00p | 2,184.00p | 293407 |
21/06/2019 | 2,204.00p | 2,214.00p | 2,188.00p | 2,204.00p | 548513 |
20/06/2019 | 2,158.00p | 2,206.00p | 2,156.00p | 2,198.00p | 206106 |
19/06/2019 | 2,140.00p | 2,144.40p | 2,112.00p | 2,142.00p | 237507 |
18/06/2019 | 2,110.00p | 2,142.00p | 2,080.00p | 2,130.00p | 368735 |
17/06/2019 | 2,110.00p | 2,114.00p | 2,094.00p | 2,102.00p | 200284 |
14/06/2019 | 2,086.00p | 2,104.00p | 2,086.00p | 2,100.00p | 204279 |
13/06/2019 | 2,082.00p | 2,104.00p | 2,074.00p | 2,102.00p | 194956 |
12/06/2019 | 2,092.00p | 2,108.40p | 2,086.00p | 2,098.00p | 254026 |
11/06/2019 | 2,060.00p | 2,122.00p | 2,048.00p | 2,114.00p | 358997 |
10/06/2019 | 2,058.00p | 2,074.00p | 2,048.64p | 2,072.00p | 123735 |
07/06/2019 | 2,050.00p | 2,066.00p | 2,042.00p | 2,054.00p | 193656 |
06/06/2019 | 2,030.00p | 2,068.00p | 2,022.00p | 2,044.00p | 242655 |
05/06/2019 | 2,062.00p | 2,064.68p | 2,040.00p | 2,046.00p | 388455 |
04/06/2019 | 1,995.00p | 2,058.00p | 1,981.00p | 2,052.00p | 474967 |
03/06/2019 | 1,975.00p | 2,008.00p | 1,965.00p | 2,006.00p | 288759 |
31/05/2019 | 2,000.00p | 2,000.00p | 1,950.00p | 1,987.00p | 270706 |
30/05/2019 | 1,954.00p | 1,996.00p | 1,954.00p | 1,983.00p | 191087 |
29/05/2019 | 1,990.00p | 2,012.00p | 1,943.00p | 1,950.00p | 513526 |
28/05/2019 | 2,016.00p | 2,034.00p | 2,000.00p | 2,020.00p | 275917 |
24/05/2019 | 2,012.00p | 2,036.00p | 1,993.00p | 2,010.00p | 315700 |
23/05/2019 | 2,020.00p | 2,026.00p | 1,973.00p | 1,984.00p | 283135 |
22/05/2019 | 2,038.00p | 2,050.00p | 2,014.00p | 2,020.00p | 201616 |
21/05/2019 | 2,036.00p | 2,050.00p | 2,017.21p | 2,036.00p | 354128 |
20/05/2019 | 2,094.00p | 2,094.00p | 2,008.00p | 2,010.00p | 360456 |
17/05/2019 | 2,064.00p | 2,086.00p | 2,045.52p | 2,066.00p | 321326 |
16/05/2019 | 2,068.00p | 2,076.00p | 2,044.00p | 2,064.00p | 319420 |
15/05/2019 | 2,038.00p | 2,085.24p | 2,014.55p | 2,066.00p | 495029 |
14/05/2019 | 2,070.00p | 2,100.00p | 2,042.00p | 2,052.00p | 358575 |
13/05/2019 | 2,156.00p | 2,206.00p | 2,060.00p | 2,060.00p | 657697 |
10/05/2019 | 2,246.00p | 2,270.00p | 2,210.00p | 2,220.00p | 531528 |
09/05/2019 | 2,268.00p | 2,268.00p | 2,210.00p | 2,210.00p | 303393 |
08/05/2019 | 2,268.00p | 2,305.36p | 2,224.00p | 2,254.00p | 472015 |
07/05/2019 | 2,446.00p | 2,446.00p | 2,282.00p | 2,300.00p | 396257 |
03/05/2019 | 2,418.00p | 2,454.00p | 2,412.00p | 2,450.00p | 153337 |
02/05/2019 | 2,418.00p | 2,434.00p | 2,410.00p | 2,412.00p | 268578 |
01/05/2019 | 2,444.00p | 2,476.00p | 2,430.00p | 2,430.00p | 102767 |
30/04/2019 | 2,454.00p | 2,474.00p | 2,432.00p | 2,432.00p | 152733 |
29/04/2019 | 2,438.00p | 2,481.19p | 2,438.00p | 2,470.00p | 230975 |
26/04/2019 | 2,446.00p | 2,454.00p | 2,426.00p | 2,454.00p | 200461 |
25/04/2019 | 2,502.00p | 2,504.40p | 2,434.00p | 2,454.00p | 146428 |
24/04/2019 | 2,500.00p | 2,516.00p | 2,489.00p | 2,502.00p | 183652 |
23/04/2019 | 2,502.00p | 2,520.00p | 2,486.00p | 2,500.00p | 206191 |
18/04/2019 | 2,544.00p | 2,544.00p | 2,482.00p | 2,500.00p | 167956 |
17/04/2019 | 2,458.00p | 2,551.39p | 2,436.59p | 2,522.00p | 261486 |
16/04/2019 | 2,468.00p | 2,486.00p | 2,458.00p | 2,476.00p | 233187 |
15/04/2019 | 2,426.00p | 2,480.00p | 2,408.00p | 2,472.00p | 278789 |
12/04/2019 | 2,378.00p | 2,414.00p | 2,358.00p | 2,406.00p | 240822 |
11/04/2019 | 2,352.00p | 2,378.00p | 2,332.00p | 2,372.00p | 121982 |
10/04/2019 | 2,326.00p | 2,358.00p | 2,314.00p | 2,340.00p | 397089 |
09/04/2019 | 2,326.00p | 2,342.00p | 2,308.00p | 2,340.00p | 212818 |
08/04/2019 | 2,336.00p | 2,342.00p | 2,300.00p | 2,342.00p | 288213 |
05/04/2019 | 2,274.00p | 2,344.00p | 2,262.00p | 2,326.00p | 222874 |
04/04/2019 | 2,266.00p | 2,274.00p | 2,252.00p | 2,270.00p | 464727 |
03/04/2019 | 2,252.00p | 2,284.00p | 2,226.00p | 2,284.00p | 234420 |
02/04/2019 | 2,214.00p | 2,248.00p | 2,190.00p | 2,226.00p | 211890 |
01/04/2019 | 2,156.00p | 2,220.00p | 2,156.00p | 2,194.00p | 333365 |
29/03/2019 | 2,164.00p | 2,178.00p | 2,082.00p | 2,156.00p | 431056 |
28/03/2019 | 2,180.00p | 2,201.20p | 2,166.00p | 2,178.00p | 241995 |
27/03/2019 | 2,180.00p | 2,196.00p | 2,160.00p | 2,174.00p | 180672 |
26/03/2019 | 2,158.00p | 2,196.00p | 2,144.00p | 2,174.00p | 162066 |
25/03/2019 | 2,194.00p | 2,216.00p | 2,162.00p | 2,164.00p | 154194 |
22/03/2019 | 2,276.00p | 2,286.00p | 2,200.00p | 2,208.00p | 176188 |
21/03/2019 | 2,280.00p | 2,292.00p | 2,260.00p | 2,286.00p | 151837 |
20/03/2019 | 2,282.00p | 2,294.00p | 2,250.00p | 2,278.00p | 207102 |
19/03/2019 | 2,266.00p | 2,306.00p | 2,255.60p | 2,288.00p | 213614 |
18/03/2019 | 2,292.00p | 2,306.00p | 2,269.60p | 2,276.00p | 165319 |
15/03/2019 | 2,294.00p | 2,308.00p | 2,286.00p | 2,296.00p | 225599 |
14/03/2019 | 2,276.00p | 2,314.00p | 2,270.00p | 2,276.00p | 250661 |
13/03/2019 | 2,274.00p | 2,300.00p | 2,270.00p | 2,286.00p | 232585 |
12/03/2019 | 2,300.00p | 2,322.00p | 2,284.00p | 2,284.00p | 143182 |
11/03/2019 | 2,266.00p | 2,312.00p | 2,266.00p | 2,302.00p | 211537 |
08/03/2019 | 2,272.00p | 2,284.00p | 2,254.00p | 2,274.00p | 148537 |
07/03/2019 | 2,332.00p | 2,344.00p | 2,286.00p | 2,288.00p | 220553 |
06/03/2019 | 2,358.00p | 2,375.17p | 2,334.00p | 2,350.00p | 177864 |
05/03/2019 | 2,328.00p | 2,384.00p | 2,314.00p | 2,374.00p | 288759 |
04/03/2019 | 2,324.00p | 2,336.00p | 2,244.00p | 2,328.00p | 467954 |
01/03/2019 | 2,362.00p | 2,398.00p | 2,358.00p | 2,392.00p | 210125 |
28/02/2019 | 2,344.00p | 2,390.00p | 2,330.00p | 2,346.00p | 215388 |
27/02/2019 | 2,396.00p | 2,404.00p | 2,342.00p | 2,364.00p | 158547 |
26/02/2019 | 2,408.00p | 2,432.00p | 2,392.00p | 2,406.00p | 147081 |
25/02/2019 | 2,408.00p | 2,416.00p | 2,388.00p | 2,414.00p | 122361 |
22/02/2019 | 2,406.00p | 2,428.00p | 2,388.00p | 2,408.00p | 148283 |
21/02/2019 | 2,440.00p | 2,440.00p | 2,376.00p | 2,398.00p | 216896 |
20/02/2019 | 2,418.00p | 2,438.79p | 2,398.00p | 2,434.00p | 141120 |
19/02/2019 | 2,418.00p | 2,420.00p | 2,384.00p | 2,416.00p | 249979 |
18/02/2019 | 2,404.00p | 2,428.00p | 2,396.00p | 2,414.00p | 154367 |
15/02/2019 | 2,374.00p | 2,416.00p | 2,338.00p | 2,414.00p | 249823 |
14/02/2019 | 2,334.00p | 2,388.00p | 2,327.38p | 2,360.00p | 168480 |
13/02/2019 | 2,364.00p | 2,396.00p | 2,342.00p | 2,342.00p | 490799 |
12/02/2019 | 2,350.00p | 2,364.00p | 2,311.19p | 2,350.00p | 191793 |
11/02/2019 | 2,344.00p | 2,344.00p | 2,282.00p | 2,324.00p | 231666 |
08/02/2019 | 2,322.00p | 2,358.00p | 2,302.00p | 2,306.00p | 522412 |
07/02/2019 | 2,374.00p | 2,382.00p | 2,330.00p | 2,330.00p | 312867 |
06/02/2019 | 2,164.00p | 2,410.00p | 2,164.00p | 2,386.00p | 664950 |
05/02/2019 | 2,308.00p | 2,360.00p | 2,288.00p | 2,346.00p | 309331 |
04/02/2019 | 2,278.00p | 2,306.00p | 2,272.00p | 2,286.00p | 172110 |
01/02/2019 | 2,298.00p | 2,304.00p | 2,256.00p | 2,286.00p | 277997 |
31/01/2019 | 2,348.00p | 2,354.00p | 2,260.00p | 2,286.00p | 377772 |
30/01/2019 | 2,338.00p | 2,430.00p | 2,338.00p | 2,408.00p | 316553 |
29/01/2019 | 2,330.00p | 2,364.76p | 2,305.39p | 2,336.00p | 292967 |
28/01/2019 | 2,330.00p | 2,354.26p | 2,322.00p | 2,330.00p | 210183 |
25/01/2019 | 2,338.00p | 2,356.00p | 2,322.00p | 2,356.00p | 142782 |
24/01/2019 | 2,360.00p | 2,370.00p | 2,312.00p | 2,322.00p | 213931 |
23/01/2019 | 2,360.00p | 2,414.00p | 2,340.00p | 2,340.00p | 195871 |
22/01/2019 | 2,416.00p | 2,454.00p | 2,372.00p | 2,380.00p | 179369 |
21/01/2019 | 2,430.00p | 2,454.00p | 2,396.00p | 2,418.00p | 180290 |
18/01/2019 | 2,386.00p | 2,430.00p | 2,386.00p | 2,430.00p | 247747 |
17/01/2019 | 2,332.00p | 2,376.00p | 2,323.00p | 2,376.00p | 183905 |
16/01/2019 | 2,346.00p | 2,360.00p | 2,318.32p | 2,348.00p | 263844 |
15/01/2019 | 2,340.00p | 2,380.00p | 2,324.00p | 2,346.00p | 355254 |
14/01/2019 | 2,376.00p | 2,403.08p | 2,304.00p | 2,330.00p | 265733 |
11/01/2019 | 2,412.00p | 2,412.00p | 2,372.00p | 2,382.00p | 219258 |
10/01/2019 | 2,404.00p | 2,412.00p | 2,351.20p | 2,398.00p | 268744 |
09/01/2019 | 2,416.00p | 2,418.00p | 2,366.00p | 2,414.00p | 351824 |
08/01/2019 | 2,332.00p | 2,416.00p | 2,332.00p | 2,400.00p | 326610 |
07/01/2019 | 2,324.00p | 2,358.00p | 2,296.00p | 2,350.00p | 176908 |
04/01/2019 | 2,210.00p | 2,304.00p | 2,190.00p | 2,284.00p | 154959 |
03/01/2019 | 2,248.00p | 2,248.00p | 2,168.00p | 2,172.00p | 303240 |
02/01/2019 | 2,270.00p | 2,290.00p | 2,214.00p | 2,230.00p | 185072 |
31/12/2018 | 2,252.00p | 2,288.00p | 2,233.84p | 2,288.00p | 66741 |
28/12/2018 | 2,252.00p | 2,264.00p | 2,232.00p | 2,252.00p | 133303 |
27/12/2018 | 2,280.00p | 2,322.00p | 2,208.00p | 2,222.00p | 192407 |
24/12/2018 | 2,234.00p | 2,280.00p | 2,212.00p | 2,262.00p | 107887 |
21/12/2018 | 2,268.00p | 2,304.00p | 2,230.00p | 2,272.00p | 446164 |
20/12/2018 | 2,236.00p | 2,284.00p | 2,198.00p | 2,254.00p | 389242 |
19/12/2018 | 2,218.00p | 2,294.00p | 2,208.00p | 2,278.00p | 289530 |
18/12/2018 | 2,152.00p | 2,250.00p | 2,152.00p | 2,234.00p | 283265 |
17/12/2018 | 2,226.00p | 2,228.00p | 2,136.00p | 2,172.00p | 308154 |
14/12/2018 | 2,276.00p | 2,276.00p | 2,206.00p | 2,210.00p | 239908 |
13/12/2018 | 2,308.00p | 2,326.00p | 2,288.00p | 2,300.00p | 192900 |
12/12/2018 | 2,248.00p | 2,318.00p | 2,244.00p | 2,298.00p | 236932 |
11/12/2018 | 2,278.00p | 2,306.00p | 2,246.00p | 2,260.00p | 272342 |
10/12/2018 | 2,284.00p | 2,332.00p | 2,266.00p | 2,266.00p | 238771 |
07/12/2018 | 2,348.00p | 2,364.00p | 2,310.00p | 2,310.00p | 307019 |
06/12/2018 | 2,308.00p | 2,324.00p | 2,254.00p | 2,294.00p | 370946 |
05/12/2018 | 2,316.00p | 2,346.32p | 2,292.00p | 2,304.00p | 397746 |
04/12/2018 | 2,462.00p | 2,572.00p | 2,304.00p | 2,360.00p | 557634 |
03/12/2018 | 2,488.00p | 2,524.00p | 2,453.94p | 2,514.00p | 309372 |
30/11/2018 | 2,404.00p | 2,457.00p | 2,396.00p | 2,450.00p | 307379 |
29/11/2018 | 2,392.00p | 2,462.00p | 2,382.00p | 2,422.00p | 266186 |
28/11/2018 | 2,518.00p | 2,538.00p | 2,386.00p | 2,388.00p | 452990 |
27/11/2018 | 2,656.00p | 2,670.00p | 2,522.00p | 2,534.00p | 400847 |
26/11/2018 | 2,682.00p | 2,694.00p | 2,642.00p | 2,676.00p | 219216 |
23/11/2018 | 2,580.00p | 2,676.00p | 2,580.00p | 2,662.00p | 129171 |
22/11/2018 | 2,626.00p | 2,652.00p | 2,592.00p | 2,626.00p | 204390 |
21/11/2018 | 2,604.00p | 2,648.00p | 2,574.00p | 2,640.00p | 237621 |
20/11/2018 | 2,634.00p | 2,678.00p | 2,538.00p | 2,580.00p | 317618 |
19/11/2018 | 2,684.00p | 2,718.00p | 2,640.00p | 2,658.00p | 192161 |
16/11/2018 | 2,682.00p | 2,720.00p | 2,654.00p | 2,680.00p | 154177 |
15/11/2018 | 2,698.00p | 2,716.00p | 2,640.00p | 2,670.00p | 169015 |
14/11/2018 | 2,630.00p | 2,688.00p | 2,619.32p | 2,668.00p | 293593 |
13/11/2018 | 2,656.00p | 2,706.00p | 2,656.00p | 2,668.00p | 245719 |
12/11/2018 | 2,730.00p | 2,731.00p | 2,654.00p | 2,662.00p | 171323 |
09/11/2018 | 2,694.00p | 2,718.00p | 2,670.00p | 2,692.00p | 212459 |
08/11/2018 | 2,716.00p | 2,742.00p | 2,682.00p | 2,696.00p | 131905 |
07/11/2018 | 2,704.00p | 2,766.00p | 2,672.00p | 2,720.00p | 137149 |
06/11/2018 | 2,722.00p | 2,736.00p | 2,652.00p | 2,704.00p | 287117 |
05/11/2018 | 2,748.00p | 2,748.00p | 2,692.00p | 2,706.00p | 183640 |
02/11/2018 | 2,704.00p | 2,766.00p | 2,700.00p | 2,720.00p | 305484 |
01/11/2018 | 2,634.00p | 2,684.00p | 2,596.00p | 2,660.00p | 315170 |
31/10/2018 | 2,576.00p | 2,682.00p | 2,566.00p | 2,652.00p | 442995 |
30/10/2018 | 2,492.00p | 2,562.00p | 2,466.00p | 2,554.00p | 330862 |
*Close Price adjusted for both dividends and splits