Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/02/2014 | 1,625.00p | 1,625.00p | 1,600.00p | 1,625.00p | 265 |
07/02/2014 | 1,625.00p | 1,650.00p | 1,620.00p | 1,625.00p | 204 |
06/02/2014 | 1,625.00p | 1,630.00p | 1,600.00p | 1,625.00p | 69045 |
05/02/2014 | 1,625.00p | 1,625.00p | 1,600.00p | 1,625.00p | 155 |
04/02/2014 | 1,625.00p | 1,650.00p | 1,600.00p | 1,625.00p | 38311 |
03/02/2014 | 1,625.00p | 1,625.00p | 1,560.00p | 1,625.00p | 81901 |
31/01/2014 | 1,625.00p | 1,625.00p | 1,600.00p | 1,625.00p | 20574 |
30/01/2014 | 1,625.00p | 1,625.00p | 1,600.00p | 1,625.00p | 5325 |
29/01/2014 | 1,625.00p | 1,625.00p | 1,600.00p | 1,625.00p | 452 |
28/01/2014 | 1,625.00p | 1,625.00p | 1,600.00p | 1,625.00p | 100 |
27/01/2014 | 1,625.00p | 1,625.00p | 1,600.00p | 1,625.00p | 1014 |
24/01/2014 | 1,625.00p | 1,650.00p | 1,600.00p | 1,625.00p | 2259 |
23/01/2014 | 1,625.00p | 1,625.00p | 1,600.00p | 1,625.00p | 1163 |
22/01/2014 | 1,625.00p | 1,638.00p | 1,600.00p | 1,625.00p | 764 |
21/01/2014 | 1,625.00p | 1,625.00p | 1,600.00p | 1,625.00p | 753 |
20/01/2014 | 1,625.00p | 1,638.00p | 1,600.00p | 1,625.00p | 2479 |
17/01/2014 | 1,625.00p | 1,640.00p | 1,600.00p | 1,625.00p | 5007 |
16/01/2014 | 1,625.00p | 1,625.00p | 1,600.00p | 1,625.00p | 1302 |
15/01/2014 | 1,625.00p | 1,625.00p | 1,600.60p | 1,625.00p | 1761 |
14/01/2014 | 1,625.00p | 1,625.00p | 1,600.00p | 1,625.00p | 3435 |
13/01/2014 | 1,625.00p | 1,625.00p | 1,600.00p | 1,625.00p | 13155 |
10/01/2014 | 1,625.00p | 1,625.00p | 1,557.00p | 1,625.00p | 9930 |
09/01/2014 | 1,625.00p | 1,630.00p | 1,600.50p | 1,625.00p | 6148 |
08/01/2014 | 1,625.00p | 1,630.00p | 1,602.50p | 1,625.00p | 6682 |
07/01/2014 | 1,650.00p | 1,668.00p | 1,551.00p | 1,625.00p | 5778 |
06/01/2014 | 1,825.00p | 1,845.00p | 1,501.00p | 1,650.00p | 23208 |
03/01/2014 | 1,800.00p | 1,825.00p | 1,780.00p | 1,825.00p | 714 |
02/01/2014 | 1,825.00p | 1,850.00p | 1,750.00p | 1,800.00p | 1989 |
31/12/2013 | 1,825.00p | 1,843.00p | 1,806.60p | 1,825.00p | 126 |
30/12/2013 | 1,825.00p | 1,847.50p | 1,800.00p | 1,825.00p | 344 |
27/12/2013 | 1,825.00p | 1,847.50p | 1,802.50p | 1,825.00p | 354 |
24/12/2013 | 1,825.00p | 1,840.00p | 1,802.50p | 1,825.00p | 250 |
23/12/2013 | 1,825.00p | 1,850.00p | 1,800.00p | 1,825.00p | 3379 |
20/12/2013 | 2,050.00p | 2,100.00p | 1,750.00p | 1,825.00p | 12955 |
19/12/2013 | 2,100.00p | 2,150.00p | 2,060.00p | 2,100.00p | 1393 |
18/12/2013 | 2,100.00p | 2,100.00p | 2,076.00p | 2,100.00p | 333 |
17/12/2013 | 2,100.00p | 2,150.00p | 2,075.60p | 2,150.00p | 252 |
16/12/2013 | 2,075.00p | 2,145.00p | 2,070.00p | 2,100.00p | 67 |
13/12/2013 | 2,100.00p | 2,100.00p | 2,070.00p | 2,100.00p | 97 |
12/12/2013 | 2,100.00p | 2,119.00p | 2,070.00p | 2,100.00p | 845 |
11/12/2013 | 2,150.00p | 2,200.00p | 2,050.20p | 2,150.00p | 1294 |
10/12/2013 | 2,125.00p | 2,150.00p | 2,125.00p | 2,150.00p | 355 |
09/12/2013 | 2,150.00p | 2,150.00p | 2,100.00p | 2,150.00p | 412 |
06/12/2013 | 2,150.00p | 2,175.00p | 2,100.00p | 2,150.00p | 350 |
05/12/2013 | 2,150.00p | 2,150.00p | 2,000.00p | 2,150.00p | 816 |
04/12/2013 | 2,150.00p | 2,175.60p | 2,100.00p | 2,150.00p | 13140 |
03/12/2013 | 2,175.00p | 2,175.00p | 2,056.72p | 2,150.00p | 360 |
02/12/2013 | 2,200.00p | 2,228.00p | 2,112.00p | 2,175.00p | 854 |
29/11/2013 | 2,200.00p | 2,200.00p | 2,160.00p | 2,200.00p | 16 |
28/11/2013 | 2,150.00p | 2,378.00p | 2,100.00p | 2,200.00p | 4829 |
27/11/2013 | 2,150.00p | 2,150.00p | 2,101.00p | 2,150.00p | 50 |
26/11/2013 | 2,150.00p | 2,150.00p | 2,100.00p | 2,150.00p | 242 |
25/11/2013 | 2,150.00p | 2,150.00p | 2,102.00p | 2,150.00p | 200 |
22/11/2013 | 2,150.00p | 2,169.80p | 2,104.00p | 2,150.00p | 189 |
21/11/2013 | 2,150.00p | 2,150.00p | 2,104.00p | 2,150.00p | 1032 |
20/11/2013 | 2,175.00p | 2,175.00p | 2,150.00p | 2,150.00p | 137 |
19/11/2013 | 2,150.00p | 2,175.00p | 2,104.00p | 2,175.00p | 193 |
18/11/2013 | 2,175.00p | 2,175.00p | 2,151.00p | 2,175.00p | 63 |
15/11/2013 | 2,175.00p | 2,175.00p | 2,160.00p | 2,175.00p | 342 |
14/11/2013 | 2,175.00p | 2,175.00p | 2,150.60p | 2,175.00p | 188 |
13/11/2013 | 2,175.00p | 2,200.00p | 2,150.00p | 2,175.00p | 1221 |
12/11/2013 | 2,175.00p | 2,175.00p | 2,150.00p | 2,175.00p | 118 |
11/11/2013 | 2,150.00p | 2,200.00p | 2,150.00p | 2,175.00p | 1039 |
08/11/2013 | 2,150.00p | 2,179.00p | 2,110.00p | 2,150.00p | 69 |
07/11/2013 | 2,150.00p | 2,150.00p | 2,110.00p | 2,150.00p | 17 |
06/11/2013 | 2,150.00p | 2,179.00p | 2,150.00p | 2,150.00p | 45 |
05/11/2013 | 2,125.00p | 2,150.00p | 2,100.00p | 2,150.00p | 2137 |
04/11/2013 | 2,125.00p | 2,140.00p | 2,100.00p | 2,125.00p | 1476 |
01/11/2013 | 2,125.00p | 2,150.00p | 2,104.00p | 2,125.00p | 338 |
31/10/2013 | 2,125.00p | 2,150.00p | 2,104.00p | 2,125.00p | 183 |
30/10/2013 | 2,150.00p | 2,150.00p | 2,122.00p | 2,125.00p | 1156 |
29/10/2013 | 2,150.00p | 2,150.00p | 2,112.00p | 2,125.00p | 597 |
28/10/2013 | 2,150.00p | 2,200.00p | 2,112.00p | 2,150.00p | 1097 |
25/10/2013 | 2,150.00p | 2,150.00p | 2,112.00p | 2,150.00p | 4 |
24/10/2013 | 2,150.00p | 2,150.00p | 2,112.20p | 2,150.00p | 100 |
23/10/2013 | 2,150.00p | 2,150.00p | 2,112.20p | 2,150.00p | 94 |
22/10/2013 | 2,200.00p | 2,200.00p | 2,100.00p | 2,150.00p | 2300 |
21/10/2013 | 2,200.00p | 2,200.00p | 2,150.00p | 2,200.00p | 3062 |
18/10/2013 | 2,175.00p | 2,200.00p | 2,150.00p | 2,200.00p | 842 |
17/10/2013 | 2,200.00p | 2,200.00p | 2,150.00p | 2,175.00p | 4073 |
16/10/2013 | 2,200.00p | 2,200.00p | 2,150.00p | 2,200.00p | 284 |
15/10/2013 | 2,225.00p | 2,225.00p | 2,200.00p | 2,200.00p | 670 |
14/10/2013 | 2,250.00p | 2,250.00p | 2,200.00p | 2,225.00p | 800 |
11/10/2013 | 2,250.00p | 2,304.00p | 2,200.00p | 2,250.00p | 2486 |
10/10/2013 | 2,300.00p | 2,300.00p | 2,250.00p | 2,250.00p | 614 |
09/10/2013 | 2,350.00p | 2,350.00p | 2,250.00p | 2,250.00p | 140 |
08/10/2013 | 2,325.00p | 2,350.00p | 2,202.00p | 2,350.00p | 815 |
07/10/2013 | 2,325.00p | 2,325.00p | 2,300.00p | 2,325.00p | 453 |
04/10/2013 | 2,550.00p | 2,575.00p | 2,250.00p | 2,325.00p | 3394 |
03/10/2013 | 2,600.00p | 2,600.00p | 2,550.00p | 2,575.00p | 4934 |
02/10/2013 | 2,625.00p | 2,625.00p | 2,555.00p | 2,600.00p | 588 |
01/10/2013 | 2,650.00p | 2,650.00p | 2,603.00p | 2,625.00p | 77 |
30/09/2013 | 2,650.00p | 2,694.68p | 2,600.00p | 2,650.00p | 1040 |
27/09/2013 | 2,625.00p | 2,700.00p | 2,600.00p | 2,650.00p | 1845 |
26/09/2013 | 2,625.00p | 2,625.00p | 2,550.00p | 2,625.00p | 532 |
25/09/2013 | 2,600.00p | 2,650.00p | 2,550.00p | 2,625.00p | 2209 |
24/09/2013 | 2,425.00p | 2,650.00p | 2,350.00p | 2,600.00p | 11886 |
23/09/2013 | 2,400.00p | 2,498.50p | 2,380.00p | 2,425.00p | 164 |
20/09/2013 | 2,400.00p | 2,450.00p | 2,370.00p | 2,400.00p | 849 |
19/09/2013 | 2,400.00p | 2,450.00p | 2,370.00p | 2,400.00p | 132 |
18/09/2013 | 2,400.00p | 2,415.00p | 2,400.00p | 2,400.00p | 7 |
17/09/2013 | 2,400.00p | 2,449.00p | 2,400.00p | 2,400.00p | 369 |
16/09/2013 | 2,325.00p | 2,450.00p | 2,325.00p | 2,400.00p | 1558 |
13/09/2013 | 2,300.00p | 2,400.00p | 2,300.00p | 2,325.00p | 803 |
12/09/2013 | 2,300.00p | 2,345.00p | 2,300.00p | 2,300.00p | 67 |
11/09/2013 | 2,300.00p | 2,350.00p | 2,300.00p | 2,300.00p | 534 |
10/09/2013 | 2,300.00p | 2,300.00p | 2,300.00p | 2,300.00p | 4 |
09/09/2013 | 2,300.00p | 2,310.00p | 2,250.00p | 2,300.00p | 1866 |
06/09/2013 | 2,275.00p | 2,350.00p | 2,275.00p | 2,300.00p | 1082 |
05/09/2013 | 2,300.00p | 2,322.00p | 2,270.00p | 2,300.00p | 0 |
04/09/2013 | 2,300.00p | 2,322.00p | 2,270.00p | 2,300.00p | 60 |
03/09/2013 | 2,300.00p | 2,300.00p | 2,265.00p | 2,300.00p | 80 |
02/09/2013 | 2,325.00p | 2,325.00p | 2,300.00p | 2,300.00p | 60 |
30/08/2013 | 2,325.00p | 2,337.00p | 2,325.00p | 2,325.00p | 4 |
29/08/2013 | 2,325.00p | 2,325.00p | 2,300.00p | 2,325.00p | 10017 |
28/08/2013 | 2,325.00p | 2,325.00p | 2,310.00p | 2,325.00p | 151 |
27/08/2013 | 2,325.00p | 2,350.00p | 2,310.00p | 2,325.00p | 1390 |
23/08/2013 | 2,325.00p | 2,350.00p | 2,307.50p | 2,325.00p | 435 |
22/08/2013 | 2,325.00p | 2,325.00p | 2,300.00p | 2,325.00p | 401 |
21/08/2013 | 2,325.00p | 2,337.60p | 2,315.00p | 2,325.00p | 553 |
20/08/2013 | 2,275.00p | 2,337.60p | 2,275.00p | 2,325.00p | 475 |
19/08/2013 | 2,300.00p | 2,300.00p | 2,250.00p | 2,275.00p | 1844 |
16/08/2013 | 2,300.00p | 2,317.00p | 2,300.00p | 2,300.00p | 583 |
15/08/2013 | 2,300.00p | 2,318.00p | 2,282.00p | 2,300.00p | 22 |
14/08/2013 | 2,300.00p | 2,320.00p | 2,282.00p | 2,300.00p | 282 |
13/08/2013 | 2,300.00p | 2,342.00p | 2,300.00p | 2,300.00p | 942 |
12/08/2013 | 2,300.00p | 2,345.00p | 2,279.00p | 2,300.00p | 1304 |
09/08/2013 | 2,300.00p | 2,338.00p | 2,277.00p | 2,300.00p | 296 |
08/08/2013 | 2,300.00p | 2,338.00p | 2,275.00p | 2,300.00p | 2907 |
07/08/2013 | 2,300.00p | 2,319.00p | 2,275.00p | 2,300.00p | 276 |
06/08/2013 | 2,300.00p | 2,343.34p | 2,250.00p | 2,300.00p | 741 |
05/08/2013 | 2,275.00p | 2,350.00p | 2,262.00p | 2,300.00p | 1760 |
02/08/2013 | 2,275.00p | 2,275.00p | 2,225.88p | 2,275.00p | 303 |
01/08/2013 | 2,275.00p | 2,300.00p | 2,240.00p | 2,275.00p | 970 |
31/07/2013 | 2,275.00p | 2,300.00p | 2,230.00p | 2,275.00p | 907 |
30/07/2013 | 2,275.00p | 2,350.00p | 2,230.00p | 2,275.00p | 795 |
29/07/2013 | 2,275.00p | 2,341.74p | 2,200.00p | 2,275.00p | 1939 |
26/07/2013 | 2,275.00p | 2,300.00p | 2,230.00p | 2,275.00p | 3124 |
25/07/2013 | 2,125.00p | 2,399.50p | 2,075.00p | 2,275.00p | 4446 |
24/07/2013 | 2,075.00p | 2,100.00p | 2,053.00p | 2,075.00p | 2 |
23/07/2013 | 2,075.00p | 2,075.00p | 2,053.00p | 2,075.00p | 11 |
22/07/2013 | 2,075.00p | 2,142.50p | 2,050.00p | 2,075.00p | 18 |
19/07/2013 | 2,050.00p | 2,099.00p | 2,025.00p | 2,075.00p | 0 |
18/07/2013 | 2,025.00p | 2,099.00p | 2,025.00p | 2,050.00p | 323 |
17/07/2013 | 2,025.00p | 2,048.00p | 2,000.00p | 2,025.00p | 353 |
16/07/2013 | 2,025.00p | 2,100.00p | 2,025.00p | 2,025.00p | 143 |
15/07/2013 | 2,025.00p | 2,030.00p | 2,000.00p | 2,025.00p | 227 |
12/07/2013 | 2,000.00p | 2,050.00p | 1,990.00p | 2,025.00p | 833 |
11/07/2013 | 2,000.00p | 2,000.00p | 1,990.00p | 2,000.00p | 5 |
10/07/2013 | 2,025.00p | 2,050.00p | 1,950.00p | 2,000.00p | 599 |
09/07/2013 | 2,025.00p | 2,025.00p | 1,965.00p | 2,025.00p | 291 |
08/07/2013 | 1,925.00p | 2,055.00p | 1,925.00p | 2,025.00p | 350 |
05/07/2013 | 1,925.00p | 1,945.00p | 1,920.00p | 1,925.00p | 1305 |
04/07/2013 | 1,975.00p | 1,975.00p | 1,900.00p | 1,925.00p | 2665 |
03/07/2013 | 2,000.00p | 2,050.00p | 1,950.00p | 1,975.00p | 1718 |
02/07/2013 | 2,000.00p | 2,000.00p | 1,960.00p | 2,000.00p | 256 |
01/07/2013 | 2,000.00p | 2,016.00p | 1,950.00p | 2,000.00p | 1459 |
28/06/2013 | 2,000.00p | 2,030.00p | 1,950.00p | 2,000.00p | 815 |
27/06/2013 | 2,000.00p | 2,030.00p | 1,960.00p | 2,000.00p | 1635 |
26/06/2013 | 2,000.00p | 2,040.00p | 1,950.00p | 2,000.00p | 3155 |
25/06/2013 | 2,050.00p | 2,075.00p | 1,950.00p | 2,000.00p | 2966 |
24/06/2013 | 2,075.00p | 2,075.00p | 2,000.00p | 2,075.00p | 1020 |
21/06/2013 | 2,075.00p | 2,075.00p | 2,000.00p | 2,075.00p | 44 |
20/06/2013 | 2,075.00p | 2,090.00p | 2,075.00p | 2,075.00p | 8 |
19/06/2013 | 2,075.00p | 2,097.50p | 2,000.00p | 2,075.00p | 167 |
18/06/2013 | 2,075.00p | 2,104.00p | 2,000.00p | 2,075.00p | 139 |
17/06/2013 | 2,100.00p | 2,115.00p | 2,002.00p | 2,075.00p | 433 |
14/06/2013 | 2,100.00p | 2,110.00p | 2,100.00p | 2,100.00p | 341 |
13/06/2013 | 2,100.00p | 2,100.00p | 2,052.00p | 2,100.00p | 72 |
12/06/2013 | 2,100.00p | 2,104.00p | 2,052.00p | 2,100.00p | 183 |
11/06/2013 | 2,100.00p | 2,108.00p | 2,052.00p | 2,100.00p | 57 |
10/06/2013 | 2,100.00p | 2,110.00p | 2,100.00p | 2,100.00p | 47 |
07/06/2013 | 2,100.00p | 2,110.00p | 2,100.00p | 2,100.00p | 272 |
06/06/2013 | 2,200.00p | 2,200.00p | 2,050.00p | 2,100.00p | 2038 |
05/06/2013 | 2,200.00p | 2,200.00p | 2,165.00p | 2,200.00p | 260 |
04/06/2013 | 2,200.00p | 2,200.00p | 2,150.00p | 2,200.00p | 138 |
03/06/2013 | 2,225.00p | 2,225.00p | 2,100.00p | 2,200.00p | 1312 |
31/05/2013 | 2,250.00p | 2,250.00p | 2,172.50p | 2,225.00p | 478 |
30/05/2013 | 2,275.00p | 2,280.00p | 2,200.00p | 2,250.00p | 617 |
29/05/2013 | 2,275.00p | 2,322.00p | 2,202.00p | 2,275.00p | 990 |
28/05/2013 | 2,275.00p | 2,325.00p | 2,220.00p | 2,275.00p | 338 |
24/05/2013 | 2,250.00p | 2,250.00p | 2,250.00p | 2,250.00p | 0 |
23/05/2013 | 2,250.00p | 2,250.00p | 2,250.00p | 2,250.00p | 294 |
22/05/2013 | 2,275.00p | 2,275.00p | 2,250.00p | 2,250.00p | 112 |
21/05/2013 | 2,250.00p | 2,300.00p | 2,250.00p | 2,275.00p | 772 |
20/05/2013 | 2,250.00p | 2,285.00p | 2,235.00p | 2,250.00p | 1080 |
17/05/2013 | 2,250.00p | 2,300.00p | 2,235.00p | 2,250.00p | 201 |
16/05/2013 | 2,300.00p | 2,370.00p | 2,230.00p | 2,250.00p | 0 |
15/05/2013 | 2,325.00p | 2,370.00p | 2,230.00p | 2,300.00p | 448 |
14/05/2013 | 2,325.00p | 2,370.00p | 2,272.50p | 2,325.00p | 1234 |
13/05/2013 | 2,300.00p | 2,335.00p | 2,261.00p | 2,275.00p | 3052 |
10/05/2013 | 2,225.00p | 2,400.00p | 2,225.00p | 2,300.00p | 2857 |
09/05/2013 | 2,150.00p | 2,299.00p | 2,100.00p | 2,225.00p | 10204 |
08/05/2013 | 2,150.00p | 2,170.00p | 2,100.00p | 2,150.00p | 470 |
07/05/2013 | 2,150.00p | 2,150.00p | 2,100.00p | 2,150.00p | 110 |
03/05/2013 | 2,150.00p | 2,180.00p | 2,100.00p | 2,150.00p | 1059 |
02/05/2013 | 2,150.00p | 2,150.00p | 2,100.00p | 2,150.00p | 150 |
01/05/2013 | 2,200.00p | 2,200.00p | 2,100.00p | 2,150.00p | 542 |
30/04/2013 | 2,200.00p | 2,200.00p | 2,110.00p | 2,200.00p | 1031 |
29/04/2013 | 2,200.00p | 2,200.00p | 2,120.00p | 2,200.00p | 86 |
*Close Price adjusted for both dividends and splits