Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/10/2018 | 2,500.00p | 2,590.00p | 2,489.00p | 2,578.00p | 454954 |
25/10/2018 | 2,387.00p | 2,554.00p | 2,379.00p | 2,553.00p | 225373 |
24/10/2018 | 2,381.00p | 2,480.00p | 2,381.00p | 2,430.00p | 210088 |
23/10/2018 | 2,407.00p | 2,410.00p | 2,331.00p | 2,369.00p | 197501 |
22/10/2018 | 2,412.00p | 2,489.00p | 2,402.00p | 2,435.00p | 174364 |
19/10/2018 | 2,455.00p | 2,455.00p | 2,324.00p | 2,386.00p | 347214 |
18/10/2018 | 2,599.00p | 2,612.00p | 2,450.00p | 2,458.00p | 213869 |
17/10/2018 | 2,650.00p | 2,650.00p | 2,560.00p | 2,611.00p | 358368 |
16/10/2018 | 2,514.00p | 2,644.00p | 2,497.00p | 2,644.00p | 405709 |
15/10/2018 | 2,450.00p | 2,544.00p | 2,430.00p | 2,525.00p | 384671 |
12/10/2018 | 2,360.00p | 2,538.00p | 2,357.50p | 2,458.00p | 410628 |
11/10/2018 | 2,343.00p | 2,379.02p | 2,300.00p | 2,329.00p | 394939 |
10/10/2018 | 2,478.00p | 2,485.00p | 2,345.00p | 2,363.00p | 665640 |
09/10/2018 | 2,492.00p | 2,544.00p | 2,435.00p | 2,495.00p | 336860 |
08/10/2018 | 2,576.00p | 2,599.00p | 2,485.00p | 2,488.00p | 363142 |
05/10/2018 | 2,564.00p | 2,593.00p | 2,531.40p | 2,586.00p | 217656 |
04/10/2018 | 2,582.00p | 2,586.00p | 2,532.00p | 2,553.00p | 121105 |
03/10/2018 | 2,565.00p | 2,627.00p | 2,546.00p | 2,577.00p | 400678 |
02/10/2018 | 2,644.00p | 2,672.00p | 2,508.00p | 2,544.00p | 716001 |
01/10/2018 | 2,811.00p | 2,811.00p | 2,647.00p | 2,650.00p | 718053 |
28/09/2018 | 2,770.00p | 2,881.00p | 2,748.00p | 2,877.00p | 459723 |
27/09/2018 | 2,851.00p | 2,859.40p | 2,742.00p | 2,779.00p | 485043 |
26/09/2018 | 2,841.00p | 2,883.00p | 2,790.00p | 2,868.00p | 397396 |
25/09/2018 | 2,998.00p | 3,008.70p | 2,837.00p | 2,837.00p | 719541 |
24/09/2018 | 3,035.00p | 3,077.00p | 2,960.00p | 2,983.00p | 172716 |
21/09/2018 | 3,095.00p | 3,099.00p | 3,008.91p | 3,020.00p | 288164 |
20/09/2018 | 3,157.00p | 3,175.08p | 3,078.00p | 3,078.00p | 136480 |
19/09/2018 | 3,164.00p | 3,258.00p | 3,157.00p | 3,158.00p | 184893 |
18/09/2018 | 3,187.00p | 3,252.00p | 3,145.00p | 3,171.00p | 197183 |
17/09/2018 | 3,135.00p | 3,135.00p | 3,096.18p | 3,130.00p | 54066 |
14/09/2018 | 3,127.00p | 3,149.08p | 3,061.00p | 3,133.00p | 106136 |
13/09/2018 | 3,143.00p | 3,187.00p | 3,114.00p | 3,125.00p | 106686 |
12/09/2018 | 3,065.00p | 3,134.00p | 3,040.00p | 3,119.00p | 126723 |
11/09/2018 | 3,076.00p | 3,092.00p | 3,025.00p | 3,032.00p | 115745 |
10/09/2018 | 3,025.00p | 3,076.00p | 3,025.00p | 3,071.00p | 82044 |
07/09/2018 | 3,108.00p | 3,108.00p | 3,018.00p | 3,058.00p | 120162 |
06/09/2018 | 3,114.00p | 3,135.00p | 3,086.00p | 3,095.00p | 88292 |
05/09/2018 | 3,127.00p | 3,202.00p | 3,118.00p | 3,118.00p | 102755 |
04/09/2018 | 3,150.00p | 3,216.00p | 3,130.00p | 3,130.00p | 244087 |
03/09/2018 | 3,208.00p | 3,220.00p | 3,151.00p | 3,164.00p | 105324 |
31/08/2018 | 3,182.00p | 3,199.96p | 3,103.00p | 3,171.00p | 244156 |
30/08/2018 | 3,225.00p | 3,242.00p | 3,193.00p | 3,193.00p | 91831 |
29/08/2018 | 3,252.00p | 3,286.00p | 3,216.00p | 3,233.00p | 123771 |
28/08/2018 | 3,284.00p | 3,285.00p | 3,246.00p | 3,250.00p | 130177 |
24/08/2018 | 3,263.00p | 3,289.00p | 3,258.00p | 3,278.00p | 110715 |
23/08/2018 | 3,260.00p | 3,321.00p | 3,256.98p | 3,291.00p | 92326 |
22/08/2018 | 3,290.00p | 3,313.00p | 3,220.00p | 3,254.00p | 129883 |
21/08/2018 | 3,340.00p | 3,346.00p | 3,296.00p | 3,315.00p | 93736 |
20/08/2018 | 3,301.00p | 3,355.00p | 3,301.00p | 3,334.00p | 81576 |
17/08/2018 | 3,296.00p | 3,334.16p | 3,281.00p | 3,314.00p | 55620 |
16/08/2018 | 3,269.00p | 3,317.00p | 3,262.00p | 3,317.00p | 65574 |
15/08/2018 | 3,370.00p | 3,379.00p | 3,230.00p | 3,261.00p | 229169 |
14/08/2018 | 3,383.00p | 3,429.00p | 3,372.00p | 3,384.00p | 126199 |
13/08/2018 | 3,382.00p | 3,400.00p | 3,298.00p | 3,350.00p | 107619 |
10/08/2018 | 3,422.00p | 3,429.00p | 3,367.00p | 3,382.00p | 146656 |
09/08/2018 | 3,427.00p | 3,440.00p | 3,388.18p | 3,419.00p | 147029 |
08/08/2018 | 3,395.00p | 3,430.00p | 3,374.00p | 3,430.00p | 100026 |
07/08/2018 | 3,350.00p | 3,408.00p | 3,350.00p | 3,395.00p | 148579 |
06/08/2018 | 3,360.00p | 3,390.89p | 3,339.00p | 3,369.00p | 135225 |
03/08/2018 | 3,328.00p | 3,362.00p | 3,281.00p | 3,353.00p | 167391 |
02/08/2018 | 3,385.00p | 3,402.00p | 3,331.00p | 3,331.00p | 129961 |
01/08/2018 | 3,479.00p | 3,515.00p | 3,385.00p | 3,400.00p | 278734 |
31/07/2018 | 3,396.00p | 3,492.00p | 3,390.05p | 3,466.00p | 329036 |
30/07/2018 | 3,397.00p | 3,414.00p | 3,358.93p | 3,377.00p | 131461 |
27/07/2018 | 3,350.00p | 3,424.00p | 3,339.00p | 3,408.00p | 186295 |
26/07/2018 | 3,291.00p | 3,374.00p | 3,290.00p | 3,340.00p | 359130 |
25/07/2018 | 3,294.00p | 3,464.33p | 3,202.00p | 3,256.00p | 1329160 |
24/07/2018 | 3,606.00p | 3,621.23p | 3,554.00p | 3,558.00p | 326009 |
23/07/2018 | 3,691.00p | 3,691.00p | 3,570.00p | 3,599.00p | 267637 |
20/07/2018 | 3,755.00p | 3,773.00p | 3,647.00p | 3,720.00p | 125357 |
19/07/2018 | 3,795.00p | 3,807.00p | 3,725.00p | 3,750.00p | 149459 |
18/07/2018 | 3,740.00p | 3,814.00p | 3,740.00p | 3,797.00p | 370377 |
17/07/2018 | 3,687.00p | 3,745.00p | 3,687.00p | 3,736.00p | 141648 |
16/07/2018 | 3,700.00p | 3,740.00p | 3,663.00p | 3,699.00p | 116915 |
13/07/2018 | 3,639.00p | 3,697.00p | 3,614.00p | 3,694.00p | 299706 |
12/07/2018 | 3,535.00p | 3,638.00p | 3,505.00p | 3,638.00p | 305913 |
11/07/2018 | 3,622.00p | 3,624.00p | 3,526.00p | 3,526.00p | 280887 |
10/07/2018 | 3,711.00p | 3,717.00p | 3,650.00p | 3,662.00p | 148813 |
09/07/2018 | 3,655.00p | 3,741.00p | 3,639.00p | 3,670.00p | 162585 |
06/07/2018 | 3,596.00p | 3,612.00p | 3,560.00p | 3,599.00p | 102294 |
05/07/2018 | 3,547.00p | 3,599.00p | 3,521.33p | 3,589.00p | 156106 |
04/07/2018 | 3,523.00p | 3,558.00p | 3,492.00p | 3,553.00p | 126841 |
03/07/2018 | 3,504.00p | 3,561.00p | 3,485.74p | 3,540.00p | 237603 |
02/07/2018 | 3,553.00p | 3,577.00p | 3,491.00p | 3,491.00p | 237564 |
29/06/2018 | 3,600.00p | 3,642.00p | 3,569.00p | 3,600.00p | 440745 |
28/06/2018 | 3,550.00p | 3,571.00p | 3,505.00p | 3,567.00p | 218516 |
27/06/2018 | 3,553.00p | 3,573.00p | 3,420.78p | 3,568.00p | 382582 |
26/06/2018 | 3,589.00p | 3,664.00p | 3,536.00p | 3,536.00p | 202992 |
25/06/2018 | 3,780.00p | 3,780.00p | 3,569.00p | 3,583.00p | 325384 |
22/06/2018 | 3,754.00p | 3,798.00p | 3,707.00p | 3,781.00p | 202950 |
21/06/2018 | 3,756.00p | 3,774.20p | 3,717.00p | 3,717.00p | 352889 |
20/06/2018 | 3,709.00p | 3,807.00p | 3,709.00p | 3,769.00p | 373513 |
19/06/2018 | 3,675.00p | 3,716.00p | 3,635.00p | 3,657.00p | 175274 |
18/06/2018 | 3,667.00p | 3,703.00p | 3,626.00p | 3,698.00p | 155222 |
15/06/2018 | 3,725.00p | 3,725.00p | 3,647.00p | 3,647.00p | 746580 |
14/06/2018 | 3,699.00p | 3,749.00p | 3,665.00p | 3,731.00p | 246746 |
13/06/2018 | 3,606.00p | 3,718.00p | 3,594.00p | 3,705.00p | 319137 |
12/06/2018 | 3,575.00p | 3,620.00p | 3,541.60p | 3,610.00p | 287184 |
11/06/2018 | 3,456.00p | 3,575.55p | 3,456.00p | 3,569.00p | 295546 |
08/06/2018 | 3,519.00p | 3,519.00p | 3,436.00p | 3,452.00p | 414804 |
07/06/2018 | 3,557.00p | 3,578.00p | 3,508.00p | 3,524.00p | 180641 |
06/06/2018 | 3,565.00p | 3,588.00p | 3,540.00p | 3,560.00p | 462387 |
05/06/2018 | 3,525.00p | 3,581.00p | 3,500.00p | 3,555.00p | 349825 |
04/06/2018 | 3,502.00p | 3,580.00p | 3,499.65p | 3,519.00p | 510798 |
01/06/2018 | 3,414.00p | 3,512.00p | 3,408.35p | 3,512.00p | 484575 |
31/05/2018 | 3,316.00p | 3,415.00p | 3,316.00p | 3,402.00p | 509703 |
30/05/2018 | 3,390.00p | 3,392.00p | 3,310.00p | 3,325.00p | 505030 |
29/05/2018 | 3,465.00p | 3,465.00p | 3,357.00p | 3,402.00p | 630036 |
25/05/2018 | 3,274.00p | 3,480.00p | 3,260.00p | 3,465.00p | 632339 |
24/05/2018 | 3,230.00p | 3,329.00p | 3,192.00p | 3,229.00p | 1141548 |
23/05/2018 | 3,140.00p | 3,170.00p | 3,116.00p | 3,144.00p | 462697 |
22/05/2018 | 3,118.00p | 3,161.00p | 3,118.00p | 3,150.00p | 464028 |
21/05/2018 | 3,095.00p | 3,156.00p | 3,078.00p | 3,122.00p | 458718 |
18/05/2018 | 3,112.00p | 3,138.00p | 3,080.00p | 3,080.00p | 272150 |
17/05/2018 | 3,151.00p | 3,188.00p | 3,067.00p | 3,100.00p | 427174 |
16/05/2018 | 3,224.00p | 3,224.00p | 3,114.00p | 3,148.00p | 245086 |
15/05/2018 | 3,333.00p | 3,354.00p | 3,191.00p | 3,200.00p | 241904 |
14/05/2018 | 3,362.00p | 3,371.00p | 3,307.00p | 3,307.00p | 102375 |
11/05/2018 | 3,314.00p | 3,375.00p | 3,290.00p | 3,344.00p | 169714 |
10/05/2018 | 3,358.00p | 3,397.00p | 3,323.00p | 3,329.00p | 108051 |
09/05/2018 | 3,401.00p | 3,409.00p | 3,336.00p | 3,374.00p | 141872 |
08/05/2018 | 3,385.00p | 3,412.25p | 3,354.00p | 3,385.00p | 177628 |
04/05/2018 | 3,294.00p | 3,434.00p | 3,294.00p | 3,396.00p | 350891 |
03/05/2018 | 3,233.00p | 3,302.00p | 3,190.00p | 3,283.00p | 249960 |
02/05/2018 | 3,296.00p | 3,305.00p | 3,217.00p | 3,225.00p | 334463 |
01/05/2018 | 3,168.00p | 3,287.00p | 3,164.89p | 3,220.00p | 155014 |
30/04/2018 | 3,199.00p | 3,210.00p | 3,179.00p | 3,194.00p | 162981 |
27/04/2018 | 3,200.00p | 3,229.00p | 3,161.00p | 3,191.00p | 262083 |
26/04/2018 | 3,230.00p | 3,272.60p | 3,162.00p | 3,204.00p | 250721 |
25/04/2018 | 3,304.00p | 3,323.00p | 3,203.00p | 3,230.00p | 127415 |
24/04/2018 | 3,303.00p | 3,350.00p | 3,295.83p | 3,328.00p | 156668 |
23/04/2018 | 3,246.00p | 3,342.00p | 3,246.00p | 3,306.00p | 172737 |
20/04/2018 | 3,249.00p | 3,278.00p | 3,204.00p | 3,260.00p | 374010 |
19/04/2018 | 3,372.00p | 3,386.00p | 3,284.00p | 3,302.00p | 395657 |
18/04/2018 | 3,380.00p | 3,411.00p | 3,310.00p | 3,384.00p | 166613 |
17/04/2018 | 3,393.00p | 3,435.00p | 3,368.00p | 3,368.00p | 160067 |
16/04/2018 | 3,444.00p | 3,482.00p | 3,369.35p | 3,427.00p | 136503 |
13/04/2018 | 3,356.00p | 3,428.00p | 3,356.00p | 3,387.00p | 134174 |
12/04/2018 | 3,275.00p | 3,439.00p | 3,271.00p | 3,389.00p | 329868 |
11/04/2018 | 3,380.00p | 3,398.00p | 3,245.00p | 3,282.00p | 311310 |
10/04/2018 | 3,373.00p | 3,423.00p | 3,363.00p | 3,375.00p | 123545 |
09/04/2018 | 3,357.00p | 3,387.00p | 3,355.00p | 3,368.00p | 102525 |
06/04/2018 | 3,336.00p | 3,406.00p | 3,312.00p | 3,340.00p | 254074 |
05/04/2018 | 3,230.00p | 3,352.00p | 3,183.00p | 3,336.00p | 305200 |
04/04/2018 | 3,191.00p | 3,255.00p | 3,157.00p | 3,187.00p | 219314 |
03/04/2018 | 3,240.00p | 3,240.00p | 3,164.00p | 3,167.00p | 233788 |
29/03/2018 | 3,225.00p | 3,293.00p | 3,207.20p | 3,254.00p | 143300 |
28/03/2018 | 3,194.00p | 3,292.00p | 3,167.00p | 3,205.00p | 245966 |
27/03/2018 | 3,281.00p | 3,292.00p | 3,208.00p | 3,215.00p | 195323 |
26/03/2018 | 3,216.00p | 3,263.00p | 3,184.00p | 3,213.00p | 139744 |
23/03/2018 | 3,249.00p | 3,252.25p | 3,180.00p | 3,215.00p | 238283 |
22/03/2018 | 3,413.00p | 3,425.00p | 3,260.00p | 3,304.00p | 217995 |
21/03/2018 | 3,437.00p | 3,458.00p | 3,386.00p | 3,423.00p | 157044 |
20/03/2018 | 3,392.00p | 3,496.00p | 3,392.00p | 3,458.00p | 90912 |
19/03/2018 | 3,445.00p | 3,453.00p | 3,414.00p | 3,450.00p | 79424 |
16/03/2018 | 3,419.00p | 3,484.00p | 3,406.00p | 3,437.00p | 229416 |
15/03/2018 | 3,503.00p | 3,503.00p | 3,387.00p | 3,424.00p | 176898 |
14/03/2018 | 3,426.00p | 3,456.00p | 3,414.00p | 3,449.00p | 83460 |
13/03/2018 | 3,425.00p | 3,491.00p | 3,412.00p | 3,434.00p | 132514 |
12/03/2018 | 3,449.00p | 3,487.00p | 3,405.00p | 3,425.00p | 100354 |
09/03/2018 | 3,432.00p | 3,481.00p | 3,408.00p | 3,444.00p | 140583 |
08/03/2018 | 3,486.00p | 3,489.00p | 3,443.00p | 3,450.00p | 183294 |
07/03/2018 | 3,440.00p | 3,478.40p | 3,380.00p | 3,470.00p | 167624 |
06/03/2018 | 3,497.00p | 3,516.00p | 3,387.00p | 3,417.00p | 186356 |
05/03/2018 | 3,515.00p | 3,554.00p | 3,431.90p | 3,472.00p | 298615 |
02/03/2018 | 3,531.00p | 3,566.00p | 3,476.83p | 3,533.00p | 168398 |
01/03/2018 | 3,600.00p | 3,640.00p | 3,534.00p | 3,566.00p | 282689 |
28/02/2018 | 3,643.00p | 3,684.00p | 3,581.00p | 3,625.00p | 410981 |
27/02/2018 | 3,580.00p | 3,657.00p | 3,558.00p | 3,630.00p | 423833 |
26/02/2018 | 3,444.00p | 3,592.00p | 3,409.00p | 3,542.00p | 380025 |
23/02/2018 | 3,367.00p | 3,438.00p | 3,330.00p | 3,419.00p | 310160 |
22/02/2018 | 3,274.00p | 3,390.00p | 3,251.00p | 3,366.00p | 267767 |
21/02/2018 | 3,225.00p | 3,329.00p | 3,224.25p | 3,319.00p | 525030 |
20/02/2018 | 3,254.00p | 3,254.00p | 3,210.00p | 3,236.00p | 154421 |
19/02/2018 | 3,225.00p | 3,251.00p | 3,213.00p | 3,241.00p | 91369 |
16/02/2018 | 3,234.00p | 3,257.00p | 3,199.00p | 3,237.00p | 243030 |
15/02/2018 | 3,243.00p | 3,246.00p | 3,181.00p | 3,215.00p | 178568 |
14/02/2018 | 3,259.00p | 3,277.05p | 3,177.00p | 3,208.00p | 391100 |
13/02/2018 | 3,328.00p | 3,332.00p | 3,210.00p | 3,248.00p | 246494 |
12/02/2018 | 3,269.00p | 3,329.00p | 3,247.00p | 3,328.00p | 255657 |
09/02/2018 | 3,228.00p | 3,304.00p | 3,187.00p | 3,208.00p | 196191 |
08/02/2018 | 3,450.00p | 3,450.00p | 3,265.00p | 3,265.00p | 284665 |
07/02/2018 | 3,318.00p | 3,488.00p | 3,300.00p | 3,452.00p | 530119 |
06/02/2018 | 3,245.00p | 3,320.00p | 3,172.00p | 3,289.00p | 475603 |
05/02/2018 | 3,394.00p | 3,421.00p | 3,340.00p | 3,362.00p | 223090 |
02/02/2018 | 3,513.00p | 3,521.00p | 3,427.00p | 3,428.00p | 313093 |
01/02/2018 | 3,460.00p | 3,626.00p | 3,460.00p | 3,545.00p | 417104 |
31/01/2018 | 3,552.00p | 3,554.00p | 3,386.10p | 3,463.00p | 546422 |
30/01/2018 | 3,668.00p | 3,709.45p | 3,576.00p | 3,576.00p | 327042 |
29/01/2018 | 3,705.00p | 3,825.00p | 3,697.00p | 3,715.00p | 382212 |
26/01/2018 | 3,618.00p | 3,717.00p | 3,613.00p | 3,716.00p | 143462 |
25/01/2018 | 3,640.00p | 3,678.00p | 3,612.50p | 3,623.00p | 293095 |
24/01/2018 | 3,689.00p | 3,695.00p | 3,619.00p | 3,660.00p | 211328 |
23/01/2018 | 3,517.00p | 3,705.00p | 3,517.00p | 3,689.00p | 383733 |
22/01/2018 | 3,493.00p | 3,531.00p | 3,458.00p | 3,504.00p | 155841 |
19/01/2018 | 3,492.00p | 3,513.00p | 3,446.00p | 3,511.00p | 136018 |
18/01/2018 | 3,500.00p | 3,542.00p | 3,439.00p | 3,485.00p | 183392 |
17/01/2018 | 3,547.00p | 3,559.50p | 3,502.00p | 3,502.00p | 138202 |
16/01/2018 | 3,512.00p | 3,559.00p | 3,493.00p | 3,546.00p | 139827 |
15/01/2018 | 3,571.00p | 3,595.00p | 3,500.50p | 3,512.00p | 168315 |
*Close Price adjusted for both dividends and splits