Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/11/2018 | 1,570.00p | 1,570.00p | 1,510.00p | 1,527.50p | 6001 |
31/10/2018 | 1,550.00p | 1,565.00p | 1,525.00p | 1,550.00p | 6641 |
30/10/2018 | 1,550.00p | 1,550.00p | 1,520.00p | 1,550.00p | 3965 |
29/10/2018 | 1,505.00p | 1,550.00p | 1,495.00p | 1,550.00p | 5893 |
26/10/2018 | 1,550.00p | 1,566.00p | 1,511.75p | 1,522.50p | 9034 |
25/10/2018 | 1,595.00p | 1,600.00p | 1,540.83p | 1,550.00p | 11133 |
24/10/2018 | 1,555.00p | 1,565.00p | 1,515.00p | 1,550.00p | 12770 |
23/10/2018 | 1,582.50p | 1,582.50p | 1,535.00p | 1,565.00p | 1630 |
22/10/2018 | 1,574.00p | 1,582.50p | 1,544.50p | 1,562.50p | 5973 |
19/10/2018 | 1,580.00p | 1,602.00p | 1,515.00p | 1,562.50p | 9383 |
18/10/2018 | 1,580.00p | 1,609.25p | 1,575.00p | 1,602.50p | 6115 |
17/10/2018 | 1,600.00p | 1,625.00p | 1,575.00p | 1,575.00p | 8670 |
16/10/2018 | 1,600.00p | 1,630.00p | 1,555.40p | 1,630.00p | 4264 |
15/10/2018 | 1,550.00p | 1,660.00p | 1,539.50p | 1,575.00p | 11343 |
12/10/2018 | 1,630.00p | 1,690.00p | 1,630.00p | 1,630.00p | 11170 |
11/10/2018 | 1,685.00p | 1,707.00p | 1,635.00p | 1,667.50p | 9703 |
10/10/2018 | 1,790.00p | 1,790.00p | 1,624.00p | 1,695.00p | 14154 |
09/10/2018 | 1,835.00p | 1,835.00p | 1,780.00p | 1,790.00p | 6375 |
08/10/2018 | 1,797.00p | 1,828.00p | 1,795.00p | 1,812.50p | 2617 |
05/10/2018 | 1,830.00p | 1,830.00p | 1,796.75p | 1,812.50p | 2917 |
04/10/2018 | 1,820.00p | 1,830.00p | 1,791.00p | 1,830.00p | 8218 |
03/10/2018 | 1,820.00p | 1,820.00p | 1,793.00p | 1,802.50p | 2976 |
02/10/2018 | 1,805.00p | 1,819.00p | 1,785.00p | 1,805.00p | 5884 |
01/10/2018 | 1,820.00p | 1,820.00p | 1,787.00p | 1,805.00p | 6776 |
28/09/2018 | 1,810.00p | 1,820.00p | 1,775.00p | 1,800.00p | 7155 |
27/09/2018 | 1,795.00p | 1,818.00p | 1,760.00p | 1,810.00p | 23276 |
26/09/2018 | 1,790.00p | 1,795.00p | 1,765.00p | 1,795.00p | 5538 |
25/09/2018 | 1,790.00p | 1,795.00p | 1,763.00p | 1,777.50p | 4126 |
24/09/2018 | 1,785.00p | 1,823.00p | 1,762.00p | 1,790.00p | 8941 |
21/09/2018 | 1,825.00p | 1,825.00p | 1,782.00p | 1,785.00p | 7596 |
20/09/2018 | 1,765.00p | 1,830.00p | 1,765.00p | 1,825.00p | 8804 |
19/09/2018 | 1,790.00p | 1,805.00p | 1,788.00p | 1,805.00p | 6710 |
18/09/2018 | 1,775.00p | 1,788.00p | 1,756.00p | 1,772.50p | 3429 |
17/09/2018 | 1,765.00p | 1,776.00p | 1,750.00p | 1,750.00p | 2240 |
14/09/2018 | 1,789.00p | 1,789.00p | 1,760.00p | 1,767.50p | 506 |
13/09/2018 | 1,740.00p | 1,805.00p | 1,725.00p | 1,805.00p | 6391 |
12/09/2018 | 1,745.00p | 1,770.00p | 1,715.00p | 1,755.00p | 6835 |
11/09/2018 | 1,730.00p | 1,750.00p | 1,705.00p | 1,725.00p | 5129 |
10/09/2018 | 1,720.00p | 1,740.00p | 1,710.00p | 1,727.50p | 2750 |
07/09/2018 | 1,740.00p | 1,745.00p | 1,716.00p | 1,745.00p | 3098 |
06/09/2018 | 1,730.00p | 1,750.00p | 1,696.00p | 1,730.00p | 4393 |
05/09/2018 | 1,730.00p | 1,730.00p | 1,685.00p | 1,707.50p | 2822 |
04/09/2018 | 1,700.00p | 1,728.00p | 1,685.00p | 1,707.50p | 2897 |
03/09/2018 | 1,710.00p | 1,730.00p | 1,682.00p | 1,717.50p | 5867 |
31/08/2018 | 1,685.00p | 1,710.00p | 1,670.00p | 1,680.00p | 4180 |
30/08/2018 | 1,700.00p | 1,730.00p | 1,691.00p | 1,730.00p | 4470 |
29/08/2018 | 1,685.00p | 1,715.00p | 1,685.00p | 1,697.50p | 7036 |
28/08/2018 | 1,700.00p | 1,710.00p | 1,670.00p | 1,710.00p | 6010 |
24/08/2018 | 1,705.00p | 1,734.20p | 1,705.00p | 1,705.00p | 4196 |
23/08/2018 | 1,735.00p | 1,768.00p | 1,710.00p | 1,725.00p | 15156 |
22/08/2018 | 1,775.00p | 1,780.00p | 1,737.00p | 1,780.00p | 2677 |
21/08/2018 | 1,735.00p | 1,775.00p | 1,735.00p | 1,755.00p | 11515 |
20/08/2018 | 1,775.00p | 1,775.00p | 1,740.00p | 1,757.50p | 4474 |
17/08/2018 | 1,735.00p | 1,764.00p | 1,735.00p | 1,755.00p | 2392 |
16/08/2018 | 1,780.00p | 1,780.00p | 1,735.00p | 1,780.00p | 5653 |
15/08/2018 | 1,750.00p | 1,765.00p | 1,750.00p | 1,757.50p | 7360 |
14/08/2018 | 1,775.00p | 1,780.00p | 1,740.00p | 1,750.00p | 4417 |
13/08/2018 | 1,775.00p | 1,775.00p | 1,740.00p | 1,755.00p | 5669 |
10/08/2018 | 1,775.00p | 1,775.00p | 1,735.00p | 1,750.00p | 4938 |
09/08/2018 | 1,800.00p | 1,800.00p | 1,736.00p | 1,752.50p | 5797 |
08/08/2018 | 1,785.00p | 1,800.00p | 1,755.00p | 1,782.50p | 5001 |
07/08/2018 | 1,750.00p | 1,785.00p | 1,750.00p | 1,770.00p | 4259 |
06/08/2018 | 1,755.00p | 1,795.00p | 1,750.00p | 1,750.00p | 6252 |
03/08/2018 | 1,760.00p | 1,790.00p | 1,750.00p | 1,750.00p | 3553 |
02/08/2018 | 1,790.00p | 1,790.00p | 1,755.00p | 1,767.50p | 3530 |
01/08/2018 | 1,755.00p | 1,788.00p | 1,755.00p | 1,772.50p | 2378 |
31/07/2018 | 1,755.00p | 1,793.00p | 1,750.00p | 1,750.00p | 14074 |
30/07/2018 | 1,760.00p | 1,800.00p | 1,755.00p | 1,777.50p | 8707 |
27/07/2018 | 1,715.00p | 1,758.00p | 1,715.00p | 1,745.00p | 7393 |
26/07/2018 | 1,700.00p | 1,749.75p | 1,700.00p | 1,732.50p | 6339 |
25/07/2018 | 1,720.00p | 1,749.88p | 1,685.00p | 1,727.50p | 3792 |
24/07/2018 | 1,720.00p | 1,720.00p | 1,685.00p | 1,705.00p | 10771 |
23/07/2018 | 1,691.00p | 1,712.00p | 1,685.00p | 1,700.00p | 3380 |
20/07/2018 | 1,720.00p | 1,720.00p | 1,690.00p | 1,720.00p | 2835 |
19/07/2018 | 1,700.00p | 1,733.00p | 1,690.00p | 1,702.50p | 7926 |
18/07/2018 | 1,725.00p | 1,736.95p | 1,705.00p | 1,722.50p | 2424 |
17/07/2018 | 1,725.00p | 1,745.00p | 1,692.20p | 1,745.00p | 7109 |
16/07/2018 | 1,725.00p | 1,725.00p | 1,685.00p | 1,725.00p | 5251 |
13/07/2018 | 1,700.00p | 1,727.00p | 1,675.00p | 1,720.00p | 16236 |
12/07/2018 | 1,710.00p | 1,730.00p | 1,699.88p | 1,715.00p | 8160 |
11/07/2018 | 1,725.00p | 1,725.00p | 1,670.00p | 1,677.50p | 8977 |
10/07/2018 | 1,750.00p | 1,765.00p | 1,730.00p | 1,730.00p | 4165 |
09/07/2018 | 1,730.00p | 1,745.00p | 1,688.00p | 1,745.00p | 5977 |
06/07/2018 | 1,700.00p | 1,709.00p | 1,665.00p | 1,695.00p | 3806 |
05/07/2018 | 1,670.00p | 1,710.00p | 1,670.00p | 1,670.00p | 3346 |
04/07/2018 | 1,670.00p | 1,709.55p | 1,670.00p | 1,687.50p | 2497 |
03/07/2018 | 1,715.00p | 1,720.00p | 1,665.00p | 1,670.00p | 7024 |
02/07/2018 | 1,685.00p | 1,719.30p | 1,685.00p | 1,700.00p | 2897 |
29/06/2018 | 1,720.00p | 1,720.00p | 1,687.50p | 1,697.50p | 3260 |
28/06/2018 | 1,705.00p | 1,750.00p | 1,700.00p | 1,710.00p | 8760 |
27/06/2018 | 1,745.00p | 1,750.00p | 1,710.00p | 1,727.50p | 4850 |
26/06/2018 | 1,745.00p | 1,745.00p | 1,700.00p | 1,705.00p | 3792 |
25/06/2018 | 1,730.00p | 1,740.00p | 1,700.00p | 1,700.00p | 12344 |
22/06/2018 | 1,700.00p | 1,740.00p | 1,700.00p | 1,720.00p | 2906 |
21/06/2018 | 1,705.00p | 1,740.00p | 1,705.00p | 1,710.00p | 4817 |
20/06/2018 | 1,715.00p | 1,765.00p | 1,703.00p | 1,722.50p | 9550 |
19/06/2018 | 1,685.00p | 1,714.30p | 1,685.00p | 1,700.00p | 5285 |
18/06/2018 | 1,685.00p | 1,715.00p | 1,680.00p | 1,700.00p | 5169 |
15/06/2018 | 1,685.00p | 1,710.00p | 1,680.00p | 1,685.00p | 6513 |
14/06/2018 | 1,710.00p | 1,715.00p | 1,670.00p | 1,680.00p | 5352 |
13/06/2018 | 1,665.00p | 1,715.00p | 1,665.00p | 1,685.00p | 8540 |
12/06/2018 | 1,655.00p | 1,672.00p | 1,645.00p | 1,665.00p | 7025 |
11/06/2018 | 1,645.00p | 1,675.00p | 1,640.00p | 1,660.00p | 13808 |
08/06/2018 | 1,660.00p | 1,688.00p | 1,644.50p | 1,652.50p | 6887 |
07/06/2018 | 1,670.00p | 1,696.50p | 1,665.00p | 1,670.00p | 5467 |
06/06/2018 | 1,690.00p | 1,717.60p | 1,685.00p | 1,695.00p | 5910 |
05/06/2018 | 1,715.00p | 1,723.50p | 1,700.00p | 1,705.00p | 7261 |
04/06/2018 | 1,725.00p | 1,725.00p | 1,692.50p | 1,705.00p | 3988 |
01/06/2018 | 1,700.00p | 1,727.75p | 1,680.00p | 1,680.00p | 5333 |
31/05/2018 | 1,710.00p | 1,725.00p | 1,670.00p | 1,690.00p | 5991 |
30/05/2018 | 1,690.00p | 1,730.00p | 1,680.00p | 1,720.00p | 7613 |
29/05/2018 | 1,620.00p | 1,680.00p | 1,615.00p | 1,680.00p | 7022 |
25/05/2018 | 1,650.00p | 1,666.00p | 1,615.00p | 1,655.00p | 16603 |
24/05/2018 | 1,655.00p | 1,670.00p | 1,620.00p | 1,635.00p | 9350 |
23/05/2018 | 1,650.00p | 1,674.50p | 1,644.75p | 1,655.00p | 5221 |
22/05/2018 | 1,641.00p | 1,645.00p | 1,615.00p | 1,630.00p | 5473 |
21/05/2018 | 1,645.00p | 1,645.00p | 1,605.00p | 1,645.00p | 3875 |
18/05/2018 | 1,600.00p | 1,644.75p | 1,600.00p | 1,600.00p | 3824 |
17/05/2018 | 1,629.75p | 1,644.75p | 1,605.00p | 1,625.00p | 3155 |
16/05/2018 | 1,625.00p | 1,630.00p | 1,602.50p | 1,617.50p | 5948 |
15/05/2018 | 1,600.00p | 1,615.00p | 1,580.00p | 1,600.00p | 5566 |
14/05/2018 | 1,598.50p | 1,610.00p | 1,592.50p | 1,592.50p | 5209 |
11/05/2018 | 1,590.00p | 1,618.77p | 1,590.00p | 1,597.50p | 4162 |
10/05/2018 | 1,565.00p | 1,610.00p | 1,560.00p | 1,610.00p | 8473 |
09/05/2018 | 1,590.00p | 1,600.00p | 1,565.00p | 1,575.00p | 4298 |
08/05/2018 | 1,580.00p | 1,600.00p | 1,565.00p | 1,590.00p | 4360 |
04/05/2018 | 1,580.00p | 1,580.00p | 1,535.00p | 1,575.00p | 7952 |
03/05/2018 | 1,570.00p | 1,580.00p | 1,552.00p | 1,580.00p | 5078 |
02/05/2018 | 1,570.00p | 1,574.00p | 1,535.00p | 1,570.00p | 9941 |
01/05/2018 | 1,580.00p | 1,590.00p | 1,555.00p | 1,572.50p | 8418 |
30/04/2018 | 1,545.00p | 1,590.00p | 1,545.00p | 1,590.00p | 9480 |
27/04/2018 | 1,575.00p | 1,575.00p | 1,540.00p | 1,575.00p | 3574 |
26/04/2018 | 1,570.00p | 1,570.00p | 1,541.26p | 1,562.50p | 4513 |
25/04/2018 | 1,570.00p | 1,570.00p | 1,535.00p | 1,570.00p | 7393 |
24/04/2018 | 1,570.00p | 1,570.00p | 1,540.00p | 1,550.00p | 3010 |
23/04/2018 | 1,535.00p | 1,570.00p | 1,535.00p | 1,570.00p | 8154 |
20/04/2018 | 1,568.25p | 1,568.25p | 1,536.00p | 1,552.50p | 5184 |
19/04/2018 | 1,525.00p | 1,570.00p | 1,519.75p | 1,570.00p | 9782 |
18/04/2018 | 1,510.00p | 1,544.75p | 1,495.00p | 1,505.00p | 15245 |
17/04/2018 | 1,535.00p | 1,540.00p | 1,535.00p | 1,540.00p | 2654 |
16/04/2018 | 1,535.00p | 1,535.00p | 1,512.00p | 1,535.00p | 1544 |
13/04/2018 | 1,525.00p | 1,534.00p | 1,506.00p | 1,520.00p | 4623 |
12/04/2018 | 1,525.00p | 1,540.00p | 1,515.00p | 1,525.00p | 3332 |
11/04/2018 | 1,530.00p | 1,540.00p | 1,505.00p | 1,515.00p | 4609 |
10/04/2018 | 1,535.00p | 1,554.00p | 1,515.00p | 1,532.50p | 4190 |
09/04/2018 | 1,559.50p | 1,559.50p | 1,520.00p | 1,540.00p | 95551 |
06/04/2018 | 1,525.00p | 1,560.00p | 1,525.00p | 1,545.00p | 11766 |
05/04/2018 | 1,530.00p | 1,560.50p | 1,525.00p | 1,530.00p | 4942 |
04/04/2018 | 1,565.00p | 1,565.00p | 1,534.71p | 1,547.50p | 6752 |
03/04/2018 | 1,565.00p | 1,569.75p | 1,533.00p | 1,547.50p | 11720 |
29/03/2018 | 1,565.00p | 1,567.00p | 1,545.00p | 1,557.50p | 5664 |
28/03/2018 | 1,515.00p | 1,559.75p | 1,515.00p | 1,547.50p | 10609 |
27/03/2018 | 1,535.00p | 1,550.00p | 1,515.00p | 1,530.00p | 8621 |
26/03/2018 | 1,523.75p | 1,547.00p | 1,523.75p | 1,532.50p | 3768 |
23/03/2018 | 1,550.00p | 1,550.00p | 1,523.75p | 1,532.50p | 2111 |
22/03/2018 | 1,520.00p | 1,550.00p | 1,510.00p | 1,550.00p | 8529 |
21/03/2018 | 1,515.00p | 1,520.00p | 1,470.00p | 1,500.00p | 4259 |
20/03/2018 | 1,495.00p | 1,515.00p | 1,490.00p | 1,490.00p | 8306 |
19/03/2018 | 1,517.00p | 1,517.00p | 1,480.00p | 1,502.50p | 2855 |
16/03/2018 | 1,470.00p | 1,554.50p | 1,465.00p | 1,500.00p | 12429 |
15/03/2018 | 1,440.00p | 1,495.00p | 1,440.00p | 1,470.00p | 9162 |
14/03/2018 | 1,450.00p | 1,450.00p | 1,434.00p | 1,440.00p | 6284 |
13/03/2018 | 1,440.00p | 1,447.00p | 1,430.00p | 1,437.50p | 8397 |
12/03/2018 | 1,445.00p | 1,449.00p | 1,405.00p | 1,425.00p | 5808 |
09/03/2018 | 1,435.00p | 1,449.85p | 1,410.00p | 1,430.00p | 2544 |
08/03/2018 | 1,430.00p | 1,450.00p | 1,421.00p | 1,437.50p | 7966 |
07/03/2018 | 1,455.00p | 1,465.00p | 1,425.00p | 1,440.00p | 5670 |
06/03/2018 | 1,440.00p | 1,470.00p | 1,425.00p | 1,440.00p | 5372 |
05/03/2018 | 1,439.90p | 1,440.00p | 1,405.00p | 1,422.50p | 2069 |
02/03/2018 | 1,435.00p | 1,440.00p | 1,430.00p | 1,432.50p | 4780 |
01/03/2018 | 1,434.80p | 1,434.80p | 1,420.00p | 1,420.00p | 4304 |
28/02/2018 | 1,434.70p | 1,434.70p | 1,405.00p | 1,420.00p | 1771 |
27/02/2018 | 1,420.00p | 1,430.00p | 1,407.00p | 1,420.00p | 5193 |
26/02/2018 | 1,420.00p | 1,420.00p | 1,385.00p | 1,385.00p | 6617 |
23/02/2018 | 1,415.00p | 1,420.00p | 1,380.00p | 1,420.00p | 3751 |
22/02/2018 | 1,390.00p | 1,420.00p | 1,385.00p | 1,397.50p | 5137 |
21/02/2018 | 1,385.00p | 1,398.50p | 1,380.25p | 1,382.50p | 37264 |
20/02/2018 | 1,390.00p | 1,398.00p | 1,380.00p | 1,385.00p | 3297 |
19/02/2018 | 1,400.00p | 1,400.00p | 1,385.00p | 1,385.00p | 7539 |
16/02/2018 | 1,398.00p | 1,408.00p | 1,392.50p | 1,392.50p | 37086 |
15/02/2018 | 1,400.00p | 1,427.50p | 1,400.00p | 1,415.00p | 2703 |
14/02/2018 | 1,417.00p | 1,433.00p | 1,405.00p | 1,415.00p | 3910 |
13/02/2018 | 1,417.00p | 1,439.70p | 1,417.00p | 1,417.50p | 2241 |
12/02/2018 | 1,438.26p | 1,438.26p | 1,416.40p | 1,417.50p | 2808 |
09/02/2018 | 1,425.00p | 1,444.00p | 1,400.00p | 1,412.50p | 9560 |
08/02/2018 | 1,430.00p | 1,455.00p | 1,425.00p | 1,440.00p | 11712 |
07/02/2018 | 1,400.00p | 1,430.00p | 1,392.60p | 1,422.50p | 4798 |
06/02/2018 | 1,365.00p | 1,400.00p | 1,365.00p | 1,400.00p | 4337 |
05/02/2018 | 1,395.00p | 1,396.25p | 1,365.00p | 1,382.50p | 6461 |
02/02/2018 | 1,360.00p | 1,414.50p | 1,360.00p | 1,390.00p | 11004 |
01/02/2018 | 1,355.00p | 1,365.00p | 1,345.00p | 1,347.50p | 834 |
31/01/2018 | 1,357.00p | 1,363.00p | 1,345.00p | 1,350.00p | 2642 |
30/01/2018 | 1,340.00p | 1,357.00p | 1,335.00p | 1,350.00p | 1962 |
29/01/2018 | 1,370.00p | 1,375.00p | 1,345.00p | 1,355.00p | 4152 |
26/01/2018 | 1,350.00p | 1,354.95p | 1,347.50p | 1,347.50p | 13325 |
25/01/2018 | 1,341.25p | 1,354.95p | 1,341.25p | 1,352.50p | 3636 |
24/01/2018 | 1,363.75p | 1,363.75p | 1,343.00p | 1,347.50p | 12726 |
23/01/2018 | 1,335.00p | 1,355.00p | 1,335.00p | 1,342.50p | 6080 |
22/01/2018 | 1,354.95p | 1,354.95p | 1,346.10p | 1,347.50p | 2411 |
19/01/2018 | 1,350.00p | 1,360.00p | 1,340.00p | 1,350.00p | 1445 |
*Close Price adjusted for both dividends and splits