Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/06/2014 | 1,050.00p | 1,125.00p | 1,050.00p | 1,075.00p | 0 |
11/06/2014 | 1,050.00p | 1,125.00p | 1,050.00p | 1,125.00p | 125 |
10/06/2014 | 951.00p | 1,125.00p | 951.00p | 1,125.00p | 2028 |
09/06/2014 | 976.00p | 1,075.00p | 976.00p | 1,025.00p | 221 |
06/06/2014 | 1,050.00p | 1,100.00p | 1,032.00p | 1,075.00p | 784 |
05/06/2014 | 1,050.00p | 1,150.00p | 1,050.00p | 1,100.00p | 309 |
04/06/2014 | 1,100.00p | 1,125.00p | 1,100.00p | 1,100.00p | 25 |
03/06/2014 | 1,115.00p | 1,125.00p | 1,100.00p | 1,125.00p | 2585 |
02/06/2014 | 1,100.00p | 1,125.00p | 1,100.00p | 1,125.00p | 517 |
30/05/2014 | 1,075.00p | 1,104.13p | 1,050.00p | 1,075.00p | 1627 |
29/05/2014 | 1,085.00p | 1,112.50p | 1,085.00p | 1,112.50p | 156 |
28/05/2014 | 1,100.00p | 1,161.89p | 1,070.02p | 1,112.50p | 1313 |
27/05/2014 | 1,125.00p | 1,125.00p | 1,095.25p | 1,100.00p | 4368 |
23/05/2014 | 999.00p | 1,319.00p | 999.00p | 1,125.00p | 11297 |
22/05/2014 | 913.36p | 950.50p | 900.00p | 950.50p | 50 |
21/05/2014 | 900.00p | 950.00p | 880.00p | 900.00p | 2331 |
20/05/2014 | 915.89p | 950.00p | 915.89p | 950.00p | 164 |
19/05/2014 | 915.41p | 950.00p | 915.41p | 950.00p | 9 |
16/05/2014 | 947.70p | 978.50p | 925.00p | 925.00p | 676 |
15/05/2014 | 933.00p | 978.50p | 933.00p | 978.50p | 410 |
14/05/2014 | 963.60p | 975.00p | 930.00p | 975.00p | 943 |
13/05/2014 | 981.00p | 1,000.00p | 950.00p | 1,000.00p | 50 |
12/05/2014 | 955.00p | 987.50p | 950.00p | 950.00p | 0 |
09/05/2014 | 955.00p | 987.50p | 955.00p | 987.50p | 0 |
08/05/2014 | 955.00p | 987.50p | 955.00p | 987.50p | 2 |
07/05/2014 | 999.75p | 999.75p | 950.24p | 975.00p | 540 |
06/05/2014 | 925.00p | 1,055.00p | 900.00p | 950.00p | 1834 |
02/05/2014 | 1,025.00p | 1,075.00p | 1,025.00p | 1,050.00p | 2163 |
01/05/2014 | 955.00p | 999.00p | 912.50p | 912.50p | 239 |
30/04/2014 | 907.94p | 950.00p | 907.94p | 950.00p | 60 |
29/04/2014 | 1,000.00p | 1,000.00p | 950.00p | 950.00p | 2 |
28/04/2014 | 900.00p | 950.00p | 900.00p | 950.00p | 285 |
25/04/2014 | 981.00p | 1,012.50p | 962.50p | 962.50p | 576 |
24/04/2014 | 1,000.00p | 1,075.00p | 902.00p | 1,012.50p | 3561 |
23/04/2014 | 1,060.00p | 1,075.00p | 1,055.30p | 1,075.00p | 1472 |
22/04/2014 | 1,061.00p | 1,087.50p | 1,061.00p | 1,087.50p | 246 |
17/04/2014 | 1,075.00p | 1,095.00p | 1,037.50p | 1,050.00p | 0 |
16/04/2014 | 1,075.00p | 1,095.00p | 1,037.50p | 1,050.00p | 7792 |
15/04/2014 | 1,087.50p | 1,087.50p | 1,087.50p | 1,087.50p | 47 |
14/04/2014 | 1,087.50p | 1,087.50p | 1,087.50p | 1,087.50p | 28 |
11/04/2014 | 1,087.50p | 1,102.50p | 1,075.00p | 1,087.50p | 1773 |
10/04/2014 | 1,125.00p | 1,125.00p | 1,075.00p | 1,075.00p | 3977 |
09/04/2014 | 1,150.00p | 1,187.50p | 1,125.00p | 1,125.00p | 287 |
08/04/2014 | 1,175.00p | 1,187.50p | 1,115.00p | 1,187.50p | 881 |
07/04/2014 | 1,200.00p | 1,203.88p | 1,150.00p | 1,187.50p | 575 |
04/04/2014 | 1,100.00p | 1,260.00p | 1,050.00p | 1,150.00p | 29391 |
03/04/2014 | 1,285.00p | 1,285.00p | 1,250.00p | 1,250.00p | 0 |
02/04/2014 | 1,285.00p | 1,285.00p | 1,262.50p | 1,262.50p | 100 |
01/04/2014 | 1,235.34p | 1,293.00p | 1,212.50p | 1,262.50p | 1054 |
31/03/2014 | 1,173.00p | 1,212.50p | 1,162.50p | 1,212.50p | 210 |
28/03/2014 | 1,230.00p | 1,230.00p | 1,162.50p | 1,162.50p | 150 |
27/03/2014 | 1,230.00p | 1,230.00p | 1,187.50p | 1,187.50p | 17 |
26/03/2014 | 1,225.00p | 1,287.50p | 1,201.00p | 1,225.00p | 270 |
25/03/2014 | 1,225.00p | 1,287.50p | 1,164.00p | 1,287.50p | 486 |
24/03/2014 | 1,225.00p | 1,312.50p | 1,200.00p | 1,312.50p | 170 |
21/03/2014 | 1,200.00p | 1,261.00p | 1,200.00p | 1,200.00p | 1655 |
20/03/2014 | 1,300.00p | 1,322.70p | 1,175.00p | 1,175.00p | 2278 |
19/03/2014 | 1,185.00p | 1,212.50p | 1,185.00p | 1,212.50p | 376 |
18/03/2014 | 1,245.00p | 1,287.50p | 1,245.00p | 1,287.50p | 46 |
17/03/2014 | 1,250.00p | 1,312.50p | 1,225.00p | 1,275.00p | 1767 |
14/03/2014 | 1,275.00p | 1,312.50p | 1,240.00p | 1,312.50p | 637 |
13/03/2014 | 1,300.00p | 1,310.00p | 1,200.00p | 1,250.00p | 3125 |
12/03/2014 | 1,390.00p | 1,390.00p | 1,350.00p | 1,350.00p | 75 |
11/03/2014 | 1,350.00p | 1,350.00p | 1,350.00p | 1,350.00p | 707 |
10/03/2014 | 1,375.00p | 1,375.00p | 1,335.00p | 1,375.00p | 220 |
07/03/2014 | 1,450.00p | 1,450.00p | 1,400.00p | 1,400.00p | 123 |
06/03/2014 | 1,355.33p | 1,480.00p | 1,355.00p | 1,400.00p | 227 |
05/03/2014 | 1,300.00p | 1,335.00p | 1,300.00p | 1,300.00p | 401 |
04/03/2014 | 1,335.00p | 1,400.00p | 1,335.00p | 1,350.00p | 50 |
03/03/2014 | 1,450.00p | 1,457.50p | 1,375.00p | 1,400.00p | 0 |
28/02/2014 | 1,450.00p | 1,457.50p | 1,375.00p | 1,375.00p | 1438 |
27/02/2014 | 1,375.00p | 1,600.00p | 1,348.00p | 1,425.00p | 4614 |
26/02/2014 | 1,275.00p | 1,384.00p | 1,262.00p | 1,275.00p | 1001 |
25/02/2014 | 1,375.00p | 1,375.00p | 1,200.00p | 1,237.50p | 2609 |
24/02/2014 | 1,325.00p | 1,340.00p | 1,320.00p | 1,337.50p | 78 |
21/02/2014 | 1,225.00p | 1,320.00p | 1,225.00p | 1,275.00p | 520 |
20/02/2014 | 1,325.00p | 1,325.00p | 1,262.50p | 1,262.50p | 392 |
19/02/2014 | 1,250.00p | 1,375.00p | 1,250.00p | 1,350.00p | 1430 |
18/02/2014 | 1,398.00p | 1,398.00p | 1,350.00p | 1,350.00p | 658 |
17/02/2014 | 1,400.00p | 1,425.00p | 1,375.00p | 1,387.50p | 0 |
14/02/2014 | 1,400.00p | 1,425.00p | 1,375.00p | 1,425.00p | 1066 |
13/02/2014 | 1,400.00p | 1,425.00p | 1,350.00p | 1,375.00p | 1937 |
12/02/2014 | 1,400.00p | 1,425.00p | 1,375.00p | 1,425.00p | 1250 |
11/02/2014 | 1,350.00p | 1,375.00p | 1,350.00p | 1,375.00p | 542 |
10/02/2014 | 1,475.00p | 1,475.00p | 1,350.00p | 1,350.00p | 188 |
07/02/2014 | 1,385.00p | 1,425.00p | 1,362.50p | 1,425.00p | 660 |
06/02/2014 | 1,335.17p | 1,387.50p | 1,335.17p | 1,362.50p | 90 |
05/02/2014 | 1,308.76p | 1,387.50p | 1,280.00p | 1,387.50p | 362 |
04/02/2014 | 1,375.00p | 1,412.50p | 1,245.00p | 1,300.00p | 2713 |
03/02/2014 | 1,480.00p | 1,480.00p | 1,401.00p | 1,412.50p | 958 |
31/01/2014 | 1,575.00p | 1,575.00p | 1,362.50p | 1,450.00p | 4415 |
30/01/2014 | 1,525.00p | 1,567.50p | 1,362.50p | 1,362.50p | 15511 |
29/01/2014 | 1,175.00p | 1,700.00p | 1,162.50p | 1,437.50p | 21710 |
28/01/2014 | 1,150.00p | 1,162.50p | 1,140.00p | 1,162.50p | 922 |
27/01/2014 | 1,114.25p | 1,140.00p | 1,101.00p | 1,125.00p | 277 |
24/01/2014 | 1,150.00p | 1,177.00p | 1,100.00p | 1,150.00p | 1580 |
23/01/2014 | 1,200.00p | 1,205.17p | 1,125.00p | 1,125.00p | 2030 |
22/01/2014 | 1,175.00p | 1,200.00p | 1,100.00p | 1,100.00p | 1644 |
21/01/2014 | 1,200.00p | 1,232.00p | 1,175.00p | 1,187.50p | 1303 |
20/01/2014 | 1,225.00p | 1,240.00p | 1,175.00p | 1,200.00p | 586 |
17/01/2014 | 1,325.00p | 1,362.50p | 1,150.00p | 1,175.00p | 7923 |
16/01/2014 | 1,400.00p | 1,412.50p | 1,337.16p | 1,362.50p | 3776 |
15/01/2014 | 1,325.00p | 1,456.00p | 1,310.00p | 1,412.50p | 4165 |
14/01/2014 | 1,450.00p | 1,575.00p | 1,325.00p | 1,375.00p | 4999 |
13/01/2014 | 1,800.00p | 2,042.25p | 1,410.00p | 1,425.00p | 50495 |
10/01/2014 | 1,100.00p | 1,728.01p | 980.60p | 1,700.00p | 65677 |
09/01/2014 | 885.00p | 1,100.00p | 862.60p | 977.50p | 8295 |
08/01/2014 | 827.75p | 867.50p | 827.00p | 867.50p | 274 |
07/01/2014 | 885.00p | 885.00p | 831.24p | 842.50p | 34 |
06/01/2014 | 836.00p | 850.00p | 836.00p | 850.00p | 62 |
03/01/2014 | 865.00p | 865.00p | 847.50p | 850.00p | 179 |
02/01/2014 | 800.00p | 850.00p | 800.00p | 847.50p | 1143 |
31/12/2013 | 800.00p | 850.00p | 800.00p | 800.00p | 532 |
30/12/2013 | 863.36p | 863.36p | 850.00p | 850.00p | 3 |
27/12/2013 | 850.00p | 885.64p | 837.50p | 837.50p | 849 |
24/12/2013 | 880.00p | 900.00p | 859.49p | 900.00p | 1161 |
23/12/2013 | 851.00p | 877.00p | 850.00p | 850.00p | 683 |
20/12/2013 | 800.00p | 937.50p | 800.00p | 850.00p | 4351 |
19/12/2013 | 876.00p | 937.50p | 876.00p | 937.50p | 1123 |
18/12/2013 | 850.00p | 937.50p | 850.00p | 937.50p | 565 |
17/12/2013 | 815.00p | 850.00p | 815.00p | 850.00p | 2486 |
16/12/2013 | 870.00p | 925.00p | 837.50p | 837.50p | 3111 |
13/12/2013 | 875.00p | 900.00p | 826.00p | 850.00p | 1236 |
12/12/2013 | 872.36p | 872.36p | 798.38p | 850.50p | 2113 |
11/12/2013 | 890.00p | 893.60p | 810.00p | 863.00p | 2019 |
10/12/2013 | 750.00p | 900.00p | 748.00p | 810.00p | 5019 |
09/12/2013 | 825.00p | 870.00p | 750.00p | 750.00p | 2029 |
06/12/2013 | 825.00p | 825.00p | 780.00p | 787.50p | 449 |
05/12/2013 | 725.00p | 790.00p | 698.36p | 787.50p | 841 |
04/12/2013 | 750.00p | 800.00p | 748.72p | 800.00p | 1246 |
03/12/2013 | 800.00p | 887.50p | 705.00p | 750.00p | 4623 |
02/12/2013 | 900.00p | 910.75p | 833.00p | 887.50p | 3309 |
29/11/2013 | 825.00p | 853.00p | 702.00p | 833.00p | 19381 |
28/11/2013 | 726.00p | 735.00p | 711.00p | 711.00p | 6372 |
27/11/2013 | 625.00p | 773.54p | 600.00p | 701.00p | 45183 |
26/11/2013 | 800.00p | 800.00p | 620.00p | 730.00p | 5183 |
25/11/2013 | 800.00p | 825.50p | 800.00p | 800.00p | 1078 |
22/11/2013 | 885.00p | 890.00p | 814.48p | 825.50p | 1663 |
21/11/2013 | 901.40p | 901.40p | 852.88p | 890.00p | 451 |
20/11/2013 | 900.00p | 920.00p | 880.00p | 887.50p | 663 |
19/11/2013 | 935.00p | 935.00p | 896.50p | 896.50p | 1975 |
18/11/2013 | 850.00p | 945.00p | 832.98p | 925.00p | 1956 |
15/11/2013 | 935.00p | 966.50p | 917.50p | 917.50p | 3191 |
14/11/2013 | 926.00p | 927.50p | 912.50p | 912.50p | 44 |
13/11/2013 | 930.00p | 937.50p | 925.00p | 927.50p | 840 |
12/11/2013 | 975.00p | 988.00p | 902.00p | 937.50p | 1351 |
11/11/2013 | 1,025.00p | 1,025.00p | 976.00p | 988.00p | 583 |
08/11/2013 | 1,000.00p | 1,005.00p | 980.50p | 1,005.00p | 926 |
07/11/2013 | 951.00p | 1,025.00p | 950.00p | 980.00p | 5276 |
06/11/2013 | 925.00p | 1,012.50p | 907.41p | 930.00p | 1790 |
05/11/2013 | 950.00p | 1,050.00p | 907.00p | 1,012.50p | 2975 |
04/11/2013 | 925.00p | 975.00p | 882.36p | 912.50p | 983 |
01/11/2013 | 1,000.00p | 1,007.00p | 925.00p | 937.50p | 2634 |
31/10/2013 | 975.00p | 1,012.50p | 975.00p | 990.00p | 11649 |
30/10/2013 | 950.00p | 1,014.72p | 900.00p | 975.00p | 15315 |
29/10/2013 | 1,095.00p | 1,150.00p | 1,076.50p | 1,087.50p | 4553 |
28/10/2013 | 1,050.00p | 1,100.00p | 1,050.00p | 1,100.00p | 3243 |
25/10/2013 | 1,150.00p | 1,187.50p | 1,081.00p | 1,125.00p | 5222 |
24/10/2013 | 1,225.00p | 1,225.00p | 1,175.00p | 1,187.50p | 299 |
23/10/2013 | 1,175.00p | 1,262.50p | 1,175.00p | 1,225.00p | 1961 |
22/10/2013 | 1,250.00p | 1,300.00p | 1,202.00p | 1,262.50p | 2096 |
21/10/2013 | 1,211.50p | 1,237.50p | 1,211.50p | 1,237.50p | 3 |
18/10/2013 | 1,264.00p | 1,264.00p | 1,237.50p | 1,237.50p | 17 |
17/10/2013 | 1,200.00p | 1,250.00p | 1,161.00p | 1,237.50p | 3507 |
16/10/2013 | 1,175.00p | 1,175.00p | 1,160.50p | 1,175.00p | 453 |
15/10/2013 | 1,150.00p | 1,212.50p | 1,134.62p | 1,212.50p | 4265 |
14/10/2013 | 1,150.00p | 1,225.00p | 1,150.00p | 1,150.00p | 4199 |
11/10/2013 | 1,216.25p | 1,275.00p | 1,205.00p | 1,225.00p | 1650 |
10/10/2013 | 1,225.00p | 1,275.00p | 1,205.00p | 1,275.00p | 1710 |
09/10/2013 | 1,250.00p | 1,250.00p | 1,200.00p | 1,200.00p | 660 |
08/10/2013 | 1,325.00p | 1,375.00p | 1,300.00p | 1,300.00p | 3345 |
07/10/2013 | 1,350.00p | 1,400.00p | 1,350.00p | 1,375.00p | 713 |
04/10/2013 | 1,400.00p | 1,402.00p | 1,325.00p | 1,325.00p | 3949 |
03/10/2013 | 1,350.00p | 1,450.00p | 1,350.00p | 1,400.00p | 15020 |
02/10/2013 | 1,325.00p | 1,400.00p | 1,325.00p | 1,350.00p | 4486 |
01/10/2013 | 1,332.50p | 1,400.00p | 1,303.50p | 1,312.50p | 8476 |
30/09/2013 | 1,300.00p | 1,425.00p | 1,300.00p | 1,300.00p | 7186 |
27/09/2013 | 1,300.00p | 1,400.00p | 1,272.00p | 1,375.00p | 27952 |
26/09/2013 | 1,250.00p | 1,300.00p | 1,221.00p | 1,275.00p | 11935 |
25/09/2013 | 1,225.00p | 1,225.00p | 1,201.00p | 1,212.50p | 354 |
24/09/2013 | 1,175.00p | 1,250.00p | 1,148.00p | 1,250.00p | 4230 |
23/09/2013 | 1,250.00p | 1,251.00p | 1,148.00p | 1,175.00p | 9044 |
20/09/2013 | 1,225.00p | 1,300.00p | 1,198.56p | 1,287.50p | 2887 |
19/09/2013 | 1,250.00p | 1,300.00p | 1,165.00p | 1,250.00p | 7240 |
18/09/2013 | 1,275.00p | 1,307.00p | 1,250.00p | 1,250.00p | 910 |
17/09/2013 | 1,275.00p | 1,375.00p | 1,250.00p | 1,300.00p | 5058 |
16/09/2013 | 1,375.00p | 1,395.00p | 1,375.00p | 1,375.00p | 3626 |
13/09/2013 | 1,450.00p | 1,450.00p | 1,337.50p | 1,350.00p | 9141 |
12/09/2013 | 1,400.00p | 1,450.00p | 1,365.50p | 1,375.00p | 9807 |
11/09/2013 | 1,300.00p | 1,410.00p | 1,300.00p | 1,375.00p | 7912 |
10/09/2013 | 1,400.00p | 1,400.00p | 1,250.00p | 1,300.00p | 4747 |
09/09/2013 | 1,250.00p | 1,400.00p | 1,250.00p | 1,350.00p | 8103 |
06/09/2013 | 1,300.00p | 1,375.00p | 1,250.00p | 1,275.00p | 6933 |
05/09/2013 | 1,400.00p | 1,425.00p | 1,350.00p | 1,350.00p | 2334 |
04/09/2013 | 1,400.00p | 1,475.00p | 1,348.00p | 1,375.00p | 8773 |
03/09/2013 | 1,550.00p | 1,625.00p | 1,350.00p | 1,375.00p | 12088 |
02/09/2013 | 1,450.00p | 1,650.00p | 1,400.00p | 1,550.00p | 14780 |
30/08/2013 | 1,500.00p | 1,525.00p | 1,275.00p | 1,400.00p | 18761 |
29/08/2013 | 1,250.00p | 1,475.00p | 1,231.14p | 1,275.00p | 33748 |
28/08/2013 | 1,000.00p | 1,450.00p | 982.00p | 1,250.00p | 43999 |
*Close Price adjusted for both dividends and splits