Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/10/2018 | 2,490.00p | 2,588.00p | 2,482.00p | 2,508.00p | 269368 |
26/10/2018 | 2,506.00p | 2,506.00p | 2,426.00p | 2,474.00p | 304312 |
25/10/2018 | 2,444.00p | 2,534.00p | 2,438.00p | 2,506.00p | 280218 |
24/10/2018 | 2,500.00p | 2,568.00p | 2,480.00p | 2,482.00p | 364712 |
23/10/2018 | 2,548.00p | 2,548.00p | 2,486.00p | 2,500.00p | 397382 |
22/10/2018 | 2,546.00p | 2,632.00p | 2,538.00p | 2,556.00p | 273096 |
19/10/2018 | 2,712.00p | 2,718.00p | 2,544.00p | 2,552.00p | 342244 |
18/10/2018 | 2,672.00p | 2,730.00p | 2,664.00p | 2,684.00p | 189718 |
17/10/2018 | 2,762.00p | 2,790.00p | 2,656.00p | 2,684.00p | 394230 |
16/10/2018 | 2,626.00p | 2,758.00p | 2,612.00p | 2,738.00p | 414219 |
15/10/2018 | 2,608.00p | 2,642.00p | 2,554.00p | 2,628.00p | 344467 |
12/10/2018 | 2,658.00p | 2,710.00p | 2,554.00p | 2,618.00p | 574546 |
11/10/2018 | 2,770.00p | 2,782.00p | 2,706.00p | 2,744.00p | 641512 |
10/10/2018 | 3,008.00p | 3,034.60p | 2,802.00p | 2,802.00p | 644389 |
09/10/2018 | 3,072.00p | 3,088.00p | 3,020.00p | 3,020.00p | 265680 |
08/10/2018 | 3,060.00p | 3,100.00p | 3,032.00p | 3,046.00p | 227810 |
05/10/2018 | 3,082.00p | 3,108.00p | 3,062.00p | 3,072.00p | 199507 |
04/10/2018 | 3,124.00p | 3,142.00p | 3,062.00p | 3,090.00p | 362763 |
03/10/2018 | 3,342.00p | 3,352.00p | 3,102.00p | 3,114.00p | 487246 |
02/10/2018 | 3,386.00p | 3,390.00p | 3,322.00p | 3,332.00p | 314456 |
01/10/2018 | 3,358.00p | 3,400.00p | 3,350.00p | 3,386.00p | 250036 |
28/09/2018 | 3,338.00p | 3,370.00p | 3,300.00p | 3,340.00p | 216943 |
27/09/2018 | 3,344.00p | 3,358.00p | 3,324.00p | 3,324.00p | 227207 |
26/09/2018 | 3,424.00p | 3,438.06p | 3,340.00p | 3,340.00p | 277942 |
25/09/2018 | 3,396.00p | 3,434.00p | 3,374.84p | 3,408.00p | 247155 |
24/09/2018 | 3,394.00p | 3,418.00p | 3,372.00p | 3,396.00p | 202673 |
21/09/2018 | 3,392.00p | 3,420.00p | 3,350.00p | 3,396.00p | 303425 |
20/09/2018 | 3,402.00p | 3,407.00p | 3,342.00p | 3,376.00p | 253055 |
19/09/2018 | 3,348.00p | 3,404.00p | 3,339.04p | 3,394.00p | 363037 |
18/09/2018 | 3,320.00p | 3,342.00p | 3,279.42p | 3,342.00p | 278007 |
17/09/2018 | 3,288.00p | 3,318.00p | 3,250.00p | 3,316.00p | 241939 |
14/09/2018 | 3,220.00p | 3,284.00p | 3,200.00p | 3,284.00p | 234184 |
13/09/2018 | 3,162.00p | 3,214.00p | 3,162.00p | 3,208.00p | 156759 |
12/09/2018 | 3,164.00p | 3,196.00p | 3,154.00p | 3,178.00p | 204368 |
11/09/2018 | 3,162.00p | 3,166.00p | 3,136.00p | 3,160.00p | 209036 |
10/09/2018 | 3,162.00p | 3,178.50p | 3,120.00p | 3,154.00p | 137286 |
07/09/2018 | 3,176.00p | 3,180.00p | 3,108.00p | 3,162.00p | 224560 |
06/09/2018 | 3,136.00p | 3,182.00p | 3,112.00p | 3,162.00p | 209862 |
05/09/2018 | 3,160.00p | 3,200.00p | 3,120.00p | 3,136.00p | 164436 |
04/09/2018 | 3,224.00p | 3,240.00p | 3,150.00p | 3,160.00p | 145764 |
03/09/2018 | 3,176.00p | 3,222.00p | 3,160.56p | 3,208.00p | 138826 |
31/08/2018 | 3,240.00p | 3,240.00p | 3,168.00p | 3,168.00p | 150675 |
30/08/2018 | 3,238.00p | 3,282.00p | 3,210.00p | 3,234.00p | 290788 |
29/08/2018 | 3,144.00p | 3,276.00p | 3,144.00p | 3,220.00p | 271983 |
28/08/2018 | 3,148.00p | 3,178.00p | 3,136.62p | 3,168.00p | 138794 |
24/08/2018 | 3,098.00p | 3,122.00p | 3,088.00p | 3,120.00p | 158883 |
23/08/2018 | 3,048.00p | 3,118.00p | 3,048.00p | 3,116.00p | 215368 |
22/08/2018 | 3,086.00p | 3,106.00p | 3,068.00p | 3,068.00p | 130200 |
21/08/2018 | 3,082.00p | 3,112.00p | 3,078.00p | 3,090.00p | 313247 |
20/08/2018 | 3,090.00p | 3,114.00p | 3,074.00p | 3,090.00p | 286464 |
17/08/2018 | 3,128.00p | 3,150.00p | 3,070.00p | 3,098.00p | 156454 |
16/08/2018 | 3,120.00p | 3,160.00p | 3,078.00p | 3,146.00p | 119363 |
15/08/2018 | 3,208.00p | 3,208.00p | 3,118.00p | 3,130.00p | 83559 |
14/08/2018 | 3,238.00p | 3,242.00p | 3,186.00p | 3,188.00p | 159053 |
13/08/2018 | 3,172.00p | 3,226.00p | 3,150.00p | 3,216.00p | 94546 |
10/08/2018 | 3,224.00p | 3,230.70p | 3,184.00p | 3,196.00p | 134036 |
09/08/2018 | 3,202.00p | 3,256.00p | 3,196.00p | 3,236.00p | 207971 |
08/08/2018 | 3,178.00p | 3,202.00p | 3,154.62p | 3,184.00p | 191194 |
07/08/2018 | 3,208.00p | 3,208.00p | 3,130.00p | 3,168.00p | 120030 |
06/08/2018 | 3,160.00p | 3,204.51p | 3,134.98p | 3,186.00p | 141848 |
03/08/2018 | 3,194.00p | 3,194.00p | 3,162.00p | 3,174.00p | 188052 |
02/08/2018 | 3,184.00p | 3,200.00p | 3,164.00p | 3,168.00p | 170484 |
01/08/2018 | 3,140.00p | 3,212.00p | 3,138.00p | 3,194.00p | 179718 |
31/07/2018 | 3,160.00p | 3,176.00p | 3,144.00p | 3,154.00p | 200226 |
30/07/2018 | 3,118.00p | 3,182.00p | 3,104.00p | 3,172.00p | 215815 |
27/07/2018 | 3,108.00p | 3,156.00p | 3,096.00p | 3,142.00p | 179565 |
26/07/2018 | 3,062.00p | 3,104.00p | 3,040.00p | 3,102.00p | 301559 |
25/07/2018 | 3,078.00p | 3,118.00p | 3,016.00p | 3,026.00p | 381731 |
24/07/2018 | 3,006.00p | 3,048.00p | 2,992.00p | 3,006.00p | 242721 |
23/07/2018 | 3,028.00p | 3,036.00p | 2,976.00p | 2,998.00p | 129074 |
20/07/2018 | 3,062.00p | 3,078.00p | 3,026.00p | 3,044.00p | 194825 |
19/07/2018 | 3,070.00p | 3,074.00p | 3,031.41p | 3,050.00p | 145587 |
18/07/2018 | 3,014.00p | 3,068.00p | 3,000.00p | 3,068.00p | 231301 |
17/07/2018 | 2,972.00p | 3,006.00p | 2,960.00p | 2,998.00p | 275947 |
16/07/2018 | 2,962.00p | 3,002.00p | 2,954.00p | 2,958.00p | 153960 |
13/07/2018 | 2,996.00p | 3,024.00p | 2,922.00p | 2,950.00p | 169977 |
12/07/2018 | 2,954.00p | 2,990.00p | 2,952.00p | 2,980.00p | 97201 |
11/07/2018 | 2,992.00p | 2,992.00p | 2,944.00p | 2,960.00p | 122961 |
10/07/2018 | 2,974.00p | 3,024.00p | 2,968.00p | 3,008.00p | 131528 |
09/07/2018 | 2,936.00p | 2,978.00p | 2,936.00p | 2,974.00p | 131526 |
06/07/2018 | 2,940.00p | 2,948.00p | 2,900.00p | 2,940.00p | 147237 |
05/07/2018 | 2,878.00p | 2,944.00p | 2,878.00p | 2,924.00p | 176905 |
04/07/2018 | 2,948.00p | 2,948.00p | 2,872.00p | 2,880.00p | 116450 |
03/07/2018 | 2,928.00p | 2,952.00p | 2,910.00p | 2,934.00p | 201499 |
02/07/2018 | 2,906.00p | 2,937.46p | 2,874.00p | 2,904.00p | 201704 |
29/06/2018 | 2,890.00p | 2,926.00p | 2,862.00p | 2,914.00p | 323638 |
28/06/2018 | 2,906.00p | 2,910.00p | 2,840.00p | 2,868.00p | 231199 |
27/06/2018 | 2,920.00p | 2,926.00p | 2,880.00p | 2,926.00p | 236704 |
26/06/2018 | 2,902.00p | 2,946.12p | 2,892.00p | 2,904.00p | 181478 |
25/06/2018 | 2,934.00p | 2,960.00p | 2,888.00p | 2,896.00p | 234486 |
22/06/2018 | 2,950.00p | 2,976.00p | 2,934.00p | 2,942.00p | 530734 |
21/06/2018 | 3,050.00p | 3,050.00p | 2,946.00p | 2,950.00p | 306951 |
20/06/2018 | 3,080.00p | 3,084.00p | 3,032.00p | 3,032.00p | 270259 |
19/06/2018 | 3,028.00p | 3,064.00p | 3,014.00p | 3,064.00p | 389955 |
18/06/2018 | 3,064.00p | 3,064.00p | 3,024.00p | 3,042.00p | 218509 |
15/06/2018 | 3,094.00p | 3,113.36p | 3,034.00p | 3,060.00p | 576689 |
14/06/2018 | 3,082.00p | 3,100.00p | 3,038.00p | 3,098.00p | 294339 |
13/06/2018 | 3,046.00p | 3,108.00p | 3,038.00p | 3,108.00p | 211610 |
12/06/2018 | 3,054.00p | 3,072.00p | 3,032.00p | 3,044.00p | 248737 |
11/06/2018 | 3,050.00p | 3,050.67p | 3,018.00p | 3,042.00p | 251483 |
08/06/2018 | 2,914.00p | 3,050.00p | 2,914.00p | 3,046.00p | 278102 |
07/06/2018 | 2,972.00p | 2,972.00p | 2,864.00p | 2,900.00p | 252097 |
06/06/2018 | 2,910.00p | 2,938.00p | 2,880.00p | 2,922.00p | 191194 |
05/06/2018 | 2,888.00p | 2,910.00p | 2,876.00p | 2,902.00p | 152678 |
04/06/2018 | 2,888.00p | 2,932.74p | 2,852.00p | 2,886.00p | 120738 |
01/06/2018 | 2,834.00p | 2,880.00p | 2,832.00p | 2,874.00p | 141041 |
31/05/2018 | 2,814.00p | 2,854.00p | 2,814.00p | 2,824.00p | 170707 |
30/05/2018 | 2,814.00p | 2,868.00p | 2,794.00p | 2,812.00p | 292982 |
29/05/2018 | 2,826.00p | 2,830.00p | 2,788.00p | 2,810.00p | 238091 |
25/05/2018 | 2,802.00p | 2,882.00p | 2,794.00p | 2,844.00p | 243396 |
24/05/2018 | 2,770.00p | 2,798.00p | 2,770.00p | 2,786.00p | 146199 |
23/05/2018 | 2,794.00p | 2,800.00p | 2,754.00p | 2,762.00p | 188990 |
22/05/2018 | 2,770.00p | 2,842.00p | 2,759.36p | 2,804.00p | 242422 |
21/05/2018 | 2,786.00p | 2,822.00p | 2,754.00p | 2,768.00p | 168821 |
18/05/2018 | 2,810.00p | 2,822.00p | 2,754.00p | 2,770.00p | 200423 |
17/05/2018 | 2,722.00p | 2,826.00p | 2,702.00p | 2,800.00p | 288877 |
16/05/2018 | 2,658.00p | 2,758.00p | 2,654.00p | 2,728.00p | 367459 |
15/05/2018 | 2,634.00p | 2,722.02p | 2,634.00p | 2,662.00p | 271473 |
14/05/2018 | 2,700.00p | 2,700.00p | 2,530.00p | 2,642.00p | 433909 |
11/05/2018 | 2,734.00p | 2,764.00p | 2,724.00p | 2,728.00p | 166423 |
10/05/2018 | 2,764.00p | 2,766.04p | 2,732.00p | 2,740.00p | 130962 |
09/05/2018 | 2,728.00p | 2,746.00p | 2,706.00p | 2,742.00p | 100293 |
08/05/2018 | 2,716.00p | 2,733.38p | 2,698.00p | 2,716.00p | 129376 |
04/05/2018 | 2,704.00p | 2,718.00p | 2,680.00p | 2,704.00p | 120826 |
03/05/2018 | 2,696.00p | 2,710.00p | 2,670.00p | 2,686.00p | 161880 |
02/05/2018 | 2,640.00p | 2,702.00p | 2,636.00p | 2,694.00p | 163041 |
01/05/2018 | 2,630.00p | 2,656.00p | 2,608.00p | 2,632.00p | 113368 |
30/04/2018 | 2,614.00p | 2,650.00p | 2,582.00p | 2,622.00p | 280197 |
27/04/2018 | 2,664.00p | 2,706.00p | 2,652.68p | 2,678.00p | 127631 |
26/04/2018 | 2,632.00p | 2,668.00p | 2,626.00p | 2,664.00p | 129153 |
25/04/2018 | 2,632.00p | 2,650.00p | 2,619.24p | 2,636.00p | 180582 |
24/04/2018 | 2,680.00p | 2,680.00p | 2,614.00p | 2,642.00p | 208003 |
23/04/2018 | 2,724.00p | 2,754.00p | 2,718.00p | 2,732.00p | 140437 |
20/04/2018 | 2,714.00p | 2,730.00p | 2,690.62p | 2,726.00p | 111699 |
19/04/2018 | 2,678.00p | 2,730.00p | 2,662.54p | 2,704.00p | 186023 |
18/04/2018 | 2,664.00p | 2,692.00p | 2,650.00p | 2,684.00p | 164645 |
17/04/2018 | 2,654.00p | 2,672.00p | 2,624.00p | 2,664.00p | 192306 |
16/04/2018 | 2,638.00p | 2,658.00p | 2,622.00p | 2,644.00p | 135498 |
13/04/2018 | 2,656.00p | 2,664.00p | 2,622.00p | 2,626.00p | 107929 |
12/04/2018 | 2,644.00p | 2,652.00p | 2,622.00p | 2,650.00p | 128205 |
11/04/2018 | 2,622.00p | 2,666.00p | 2,602.00p | 2,650.00p | 196030 |
10/04/2018 | 2,572.00p | 2,632.00p | 2,558.00p | 2,630.00p | 169768 |
09/04/2018 | 2,582.00p | 2,582.00p | 2,558.00p | 2,560.00p | 116403 |
06/04/2018 | 2,594.00p | 2,598.00p | 2,550.00p | 2,564.00p | 214056 |
05/04/2018 | 2,566.00p | 2,604.00p | 2,542.00p | 2,604.00p | 283138 |
04/04/2018 | 2,580.00p | 2,592.00p | 2,510.66p | 2,530.00p | 263338 |
03/04/2018 | 2,560.00p | 2,578.00p | 2,506.00p | 2,578.00p | 199777 |
29/03/2018 | 2,536.00p | 2,582.00p | 2,520.00p | 2,568.00p | 234589 |
28/03/2018 | 2,460.00p | 2,562.00p | 2,434.00p | 2,536.00p | 276882 |
27/03/2018 | 2,468.00p | 2,480.00p | 2,444.00p | 2,480.00p | 143425 |
26/03/2018 | 2,452.00p | 2,462.00p | 2,406.00p | 2,428.00p | 155565 |
23/03/2018 | 2,458.00p | 2,458.00p | 2,414.00p | 2,444.00p | 226823 |
22/03/2018 | 2,510.00p | 2,520.00p | 2,454.00p | 2,468.00p | 189834 |
21/03/2018 | 2,508.00p | 2,527.46p | 2,480.00p | 2,526.00p | 171956 |
20/03/2018 | 2,502.00p | 2,522.00p | 2,486.00p | 2,512.00p | 161128 |
19/03/2018 | 2,484.00p | 2,512.00p | 2,464.00p | 2,494.00p | 245980 |
16/03/2018 | 2,524.00p | 2,528.04p | 2,480.00p | 2,480.00p | 371121 |
15/03/2018 | 2,510.00p | 2,538.00p | 2,496.00p | 2,522.00p | 267710 |
14/03/2018 | 2,568.00p | 2,599.46p | 2,514.00p | 2,520.00p | 356197 |
13/03/2018 | 2,566.00p | 2,600.00p | 2,550.00p | 2,568.00p | 216044 |
12/03/2018 | 2,582.00p | 2,594.06p | 2,540.00p | 2,568.00p | 122726 |
09/03/2018 | 2,566.00p | 2,578.00p | 2,544.00p | 2,576.00p | 150209 |
08/03/2018 | 2,574.00p | 2,585.46p | 2,516.00p | 2,560.00p | 176002 |
07/03/2018 | 2,562.00p | 2,582.00p | 2,520.00p | 2,566.00p | 181311 |
06/03/2018 | 2,546.00p | 2,620.00p | 2,538.00p | 2,568.00p | 335470 |
05/03/2018 | 2,480.00p | 2,546.00p | 2,468.00p | 2,542.00p | 215785 |
02/03/2018 | 2,524.00p | 2,532.00p | 2,470.00p | 2,480.00p | 201685 |
01/03/2018 | 2,580.00p | 2,594.00p | 2,520.00p | 2,540.00p | 186567 |
28/02/2018 | 2,566.00p | 2,610.00p | 2,550.00p | 2,592.00p | 250559 |
27/02/2018 | 2,574.00p | 2,590.00p | 2,524.00p | 2,578.00p | 174861 |
26/02/2018 | 2,550.00p | 2,584.00p | 2,540.76p | 2,572.00p | 177601 |
23/02/2018 | 2,572.00p | 2,572.00p | 2,548.00p | 2,550.00p | 151792 |
22/02/2018 | 2,532.00p | 2,580.00p | 2,524.00p | 2,560.00p | 217518 |
21/02/2018 | 2,502.00p | 2,554.00p | 2,498.00p | 2,546.00p | 194341 |
20/02/2018 | 2,486.00p | 2,536.00p | 2,484.00p | 2,512.00p | 151815 |
19/02/2018 | 2,458.00p | 2,514.00p | 2,448.00p | 2,478.00p | 249681 |
16/02/2018 | 2,518.00p | 2,520.00p | 2,460.00p | 2,464.00p | 231056 |
15/02/2018 | 2,516.00p | 2,524.00p | 2,486.00p | 2,504.00p | 167127 |
14/02/2018 | 2,508.00p | 2,514.00p | 2,458.00p | 2,496.00p | 214728 |
13/02/2018 | 2,508.00p | 2,512.00p | 2,474.00p | 2,486.00p | 206113 |
12/02/2018 | 2,484.00p | 2,559.00p | 2,484.00p | 2,504.00p | 358765 |
09/02/2018 | 2,468.00p | 2,476.00p | 2,400.00p | 2,424.00p | 498475 |
08/02/2018 | 2,432.00p | 2,470.00p | 2,402.00p | 2,412.00p | 314011 |
07/02/2018 | 2,414.00p | 2,448.00p | 2,386.00p | 2,438.00p | 262309 |
06/02/2018 | 2,398.00p | 2,432.00p | 2,368.00p | 2,394.00p | 464765 |
05/02/2018 | 2,456.00p | 2,458.00p | 2,428.00p | 2,442.00p | 196449 |
02/02/2018 | 2,482.00p | 2,500.00p | 2,466.00p | 2,470.00p | 390986 |
01/02/2018 | 2,448.00p | 2,500.00p | 2,443.98p | 2,486.00p | 294101 |
31/01/2018 | 2,582.00p | 2,588.00p | 2,546.00p | 2,552.00p | 257992 |
30/01/2018 | 2,544.00p | 2,592.00p | 2,538.60p | 2,562.00p | 267217 |
29/01/2018 | 2,586.00p | 2,610.00p | 2,566.00p | 2,566.00p | 191437 |
26/01/2018 | 2,534.00p | 2,598.00p | 2,512.00p | 2,582.00p | 341140 |
25/01/2018 | 2,516.00p | 2,536.00p | 2,476.00p | 2,532.00p | 301341 |
24/01/2018 | 2,546.00p | 2,562.00p | 2,508.00p | 2,516.00p | 394330 |
23/01/2018 | 2,584.00p | 2,597.13p | 2,542.00p | 2,552.00p | 229756 |
22/01/2018 | 2,596.00p | 2,612.00p | 2,560.00p | 2,576.00p | 173835 |
19/01/2018 | 2,570.00p | 2,616.00p | 2,570.00p | 2,602.00p | 258298 |
18/01/2018 | 2,570.00p | 2,584.08p | 2,560.00p | 2,570.00p | 314238 |
17/01/2018 | 2,668.00p | 2,668.00p | 2,564.00p | 2,570.00p | 402465 |
16/01/2018 | 2,682.00p | 2,682.00p | 2,662.00p | 2,670.00p | 199292 |
*Close Price adjusted for both dividends and splits