Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/01/2015 | 1,293.00p | 1,293.00p | 1,261.00p | 1,278.00p | 198466 |
07/01/2015 | 1,260.00p | 1,285.00p | 1,260.00p | 1,270.00p | 109141 |
06/01/2015 | 1,287.00p | 1,287.00p | 1,266.00p | 1,270.00p | 138073 |
05/01/2015 | 1,275.00p | 1,300.00p | 1,266.00p | 1,270.00p | 106981 |
02/01/2015 | 1,268.00p | 1,300.00p | 1,250.00p | 1,292.00p | 20618 |
31/12/2014 | 1,262.00p | 1,294.52p | 1,248.00p | 1,251.00p | 28704 |
30/12/2014 | 1,281.00p | 1,295.30p | 1,270.00p | 1,270.00p | 10261 |
29/12/2014 | 1,303.00p | 1,308.00p | 1,249.42p | 1,308.00p | 18758 |
24/12/2014 | 1,243.00p | 1,303.00p | 1,243.00p | 1,287.00p | 8266 |
23/12/2014 | 1,275.00p | 1,301.00p | 1,245.00p | 1,269.00p | 23530 |
22/12/2014 | 1,272.00p | 1,290.00p | 1,260.35p | 1,285.00p | 26117 |
19/12/2014 | 1,265.00p | 1,297.00p | 1,253.56p | 1,285.00p | 65511 |
18/12/2014 | 1,260.00p | 1,271.00p | 1,221.02p | 1,269.00p | 57788 |
17/12/2014 | 1,260.00p | 1,260.00p | 1,219.00p | 1,232.00p | 25124 |
16/12/2014 | 1,223.00p | 1,266.00p | 1,216.00p | 1,232.00p | 42456 |
15/12/2014 | 1,300.00p | 1,301.00p | 1,230.00p | 1,233.00p | 32454 |
12/12/2014 | 1,320.00p | 1,324.00p | 1,283.00p | 1,283.00p | 27903 |
11/12/2014 | 1,325.00p | 1,350.00p | 1,306.00p | 1,327.00p | 44816 |
10/12/2014 | 1,335.00p | 1,375.00p | 1,329.00p | 1,333.00p | 40785 |
09/12/2014 | 1,350.00p | 1,382.00p | 1,343.00p | 1,348.00p | 57246 |
08/12/2014 | 1,335.00p | 1,354.00p | 1,327.00p | 1,351.00p | 35057 |
05/12/2014 | 1,347.00p | 1,347.00p | 1,315.00p | 1,321.00p | 40841 |
04/12/2014 | 1,315.00p | 1,353.00p | 1,290.71p | 1,324.00p | 54775 |
03/12/2014 | 1,305.00p | 1,328.00p | 1,305.00p | 1,314.00p | 23924 |
02/12/2014 | 1,314.00p | 1,330.00p | 1,260.00p | 1,324.00p | 51283 |
01/12/2014 | 1,311.00p | 1,311.00p | 1,288.31p | 1,301.00p | 24472 |
28/11/2014 | 1,305.00p | 1,331.76p | 1,288.00p | 1,291.00p | 48465 |
27/11/2014 | 1,269.00p | 1,308.00p | 1,268.00p | 1,291.00p | 54772 |
26/11/2014 | 1,280.00p | 1,286.00p | 1,250.31p | 1,276.00p | 69704 |
25/11/2014 | 1,207.00p | 1,265.00p | 1,207.00p | 1,255.00p | 45901 |
24/11/2014 | 1,210.00p | 1,235.88p | 1,207.00p | 1,221.00p | 39046 |
21/11/2014 | 1,206.00p | 1,249.00p | 1,206.00p | 1,226.00p | 35028 |
20/11/2014 | 1,221.00p | 1,247.00p | 1,191.00p | 1,220.00p | 28826 |
19/11/2014 | 1,211.00p | 1,235.00p | 1,196.00p | 1,234.00p | 27291 |
18/11/2014 | 1,243.00p | 1,243.00p | 1,200.00p | 1,200.00p | 76834 |
17/11/2014 | 1,240.00p | 1,250.00p | 1,229.00p | 1,230.00p | 37408 |
14/11/2014 | 1,240.00p | 1,273.00p | 1,240.00p | 1,254.00p | 28014 |
13/11/2014 | 1,263.00p | 1,269.00p | 1,235.00p | 1,260.00p | 141494 |
12/11/2014 | 1,270.00p | 1,270.00p | 1,245.00p | 1,250.00p | 32874 |
11/11/2014 | 1,270.00p | 1,270.00p | 1,241.00p | 1,253.00p | 45741 |
10/11/2014 | 1,250.00p | 1,263.00p | 1,250.00p | 1,254.00p | 91273 |
07/11/2014 | 1,267.00p | 1,284.00p | 1,249.23p | 1,259.00p | 86960 |
06/11/2014 | 1,241.00p | 1,281.00p | 1,229.40p | 1,280.00p | 156016 |
05/11/2014 | 1,245.00p | 1,256.00p | 1,227.04p | 1,250.00p | 41442 |
04/11/2014 | 1,243.00p | 1,255.00p | 1,232.00p | 1,249.00p | 28266 |
03/11/2014 | 1,246.00p | 1,253.00p | 1,228.00p | 1,243.00p | 120503 |
31/10/2014 | 1,269.00p | 1,269.00p | 1,230.00p | 1,235.00p | 90933 |
30/10/2014 | 1,263.00p | 1,269.00p | 1,232.00p | 1,240.00p | 89939 |
29/10/2014 | 1,195.00p | 1,253.00p | 1,195.00p | 1,251.00p | 78911 |
28/10/2014 | 1,188.00p | 1,211.00p | 1,185.42p | 1,188.00p | 44774 |
27/10/2014 | 1,195.00p | 1,211.04p | 1,185.00p | 1,187.00p | 33098 |
24/10/2014 | 1,160.00p | 1,202.00p | 1,155.00p | 1,201.00p | 54090 |
23/10/2014 | 1,142.00p | 1,160.00p | 1,137.00p | 1,160.00p | 35568 |
22/10/2014 | 1,133.00p | 1,147.50p | 1,117.00p | 1,139.00p | 770634 |
21/10/2014 | 1,132.00p | 1,136.00p | 1,117.00p | 1,130.00p | 49853 |
20/10/2014 | 1,131.00p | 1,155.00p | 1,100.00p | 1,113.00p | 67523 |
17/10/2014 | 1,100.00p | 1,152.00p | 1,100.00p | 1,130.00p | 54299 |
16/10/2014 | 1,060.00p | 1,094.00p | 1,058.35p | 1,090.00p | 73692 |
15/10/2014 | 1,099.00p | 1,099.00p | 1,064.00p | 1,073.00p | 69611 |
14/10/2014 | 1,080.00p | 1,095.00p | 1,068.00p | 1,080.00p | 44989 |
13/10/2014 | 1,106.00p | 1,110.54p | 1,076.00p | 1,085.00p | 81908 |
10/10/2014 | 1,131.00p | 1,150.00p | 1,089.00p | 1,092.00p | 82755 |
09/10/2014 | 1,171.00p | 1,176.00p | 1,136.00p | 1,137.00p | 65385 |
08/10/2014 | 1,170.00p | 1,175.00p | 1,148.00p | 1,149.00p | 82569 |
07/10/2014 | 1,180.00p | 1,186.00p | 1,159.90p | 1,171.00p | 30356 |
06/10/2014 | 1,175.00p | 1,190.80p | 1,173.00p | 1,179.00p | 47336 |
03/10/2014 | 1,148.00p | 1,176.00p | 1,132.00p | 1,175.00p | 48983 |
02/10/2014 | 1,135.00p | 1,137.00p | 1,125.00p | 1,128.00p | 117257 |
01/10/2014 | 1,130.00p | 1,142.58p | 1,128.00p | 1,130.00p | 37862 |
30/09/2014 | 1,121.00p | 1,146.70p | 1,108.22p | 1,130.00p | 52410 |
29/09/2014 | 1,117.00p | 1,136.00p | 1,100.00p | 1,102.00p | 29416 |
26/09/2014 | 1,116.00p | 1,120.00p | 1,108.00p | 1,115.00p | 42317 |
25/09/2014 | 1,138.00p | 1,141.00p | 1,117.00p | 1,120.00p | 46743 |
24/09/2014 | 1,133.00p | 1,142.00p | 1,122.00p | 1,123.00p | 22660 |
23/09/2014 | 1,153.00p | 1,153.00p | 1,116.00p | 1,126.00p | 26025 |
22/09/2014 | 1,161.00p | 1,161.00p | 1,135.00p | 1,140.00p | 21222 |
19/09/2014 | 1,139.00p | 1,161.00p | 1,139.00p | 1,159.00p | 112553 |
18/09/2014 | 1,121.00p | 1,132.00p | 1,112.00p | 1,125.00p | 33392 |
17/09/2014 | 1,138.00p | 1,155.00p | 1,114.00p | 1,122.00p | 48371 |
16/09/2014 | 1,155.00p | 1,155.00p | 1,122.28p | 1,145.00p | 48390 |
15/09/2014 | 1,146.00p | 1,161.00p | 1,146.00p | 1,152.00p | 39859 |
12/09/2014 | 1,149.00p | 1,160.00p | 1,146.32p | 1,155.00p | 62357 |
11/09/2014 | 1,158.00p | 1,160.00p | 1,148.00p | 1,150.00p | 61019 |
10/09/2014 | 1,121.00p | 1,155.00p | 1,121.00p | 1,145.00p | 78012 |
09/09/2014 | 1,113.00p | 1,117.00p | 1,085.00p | 1,115.00p | 41937 |
08/09/2014 | 1,139.00p | 1,139.00p | 1,078.00p | 1,090.00p | 42952 |
05/09/2014 | 1,140.00p | 1,146.00p | 1,121.00p | 1,128.00p | 37672 |
04/09/2014 | 1,159.00p | 1,159.00p | 1,137.00p | 1,150.00p | 80135 |
03/09/2014 | 1,160.00p | 1,160.00p | 1,141.00p | 1,144.00p | 270215 |
02/09/2014 | 1,147.00p | 1,147.00p | 1,127.00p | 1,135.00p | 46921 |
01/09/2014 | 1,135.00p | 1,140.00p | 1,123.54p | 1,135.00p | 35522 |
29/08/2014 | 1,137.00p | 1,137.00p | 1,114.00p | 1,124.00p | 30485 |
28/08/2014 | 1,127.00p | 1,144.00p | 1,122.00p | 1,130.00p | 55529 |
27/08/2014 | 1,147.00p | 1,153.00p | 1,131.09p | 1,138.00p | 40305 |
26/08/2014 | 1,140.00p | 1,145.00p | 1,123.90p | 1,139.00p | 49759 |
22/08/2014 | 1,136.00p | 1,150.00p | 1,125.00p | 1,131.00p | 74972 |
21/08/2014 | 1,144.00p | 1,147.00p | 1,124.25p | 1,140.00p | 106989 |
20/08/2014 | 1,137.00p | 1,153.73p | 1,120.00p | 1,141.00p | 100758 |
19/08/2014 | 1,123.00p | 1,156.00p | 1,111.00p | 1,130.00p | 281443 |
18/08/2014 | 1,127.00p | 1,133.00p | 1,111.00p | 1,124.00p | 280526 |
15/08/2014 | 1,067.00p | 1,124.80p | 1,065.91p | 1,109.00p | 426248 |
14/08/2014 | 1,050.00p | 1,085.00p | 1,039.00p | 1,067.00p | 60046 |
13/08/2014 | 1,046.00p | 1,053.30p | 1,026.90p | 1,036.00p | 28929 |
12/08/2014 | 1,042.00p | 1,048.00p | 1,028.00p | 1,029.00p | 24742 |
11/08/2014 | 1,004.00p | 1,057.00p | 1,004.00p | 1,050.00p | 34722 |
08/08/2014 | 1,020.00p | 1,034.25p | 1,009.00p | 1,017.00p | 43435 |
07/08/2014 | 1,026.00p | 1,033.20p | 1,019.00p | 1,020.00p | 95214 |
06/08/2014 | 1,033.00p | 1,036.00p | 1,001.00p | 1,030.00p | 120239 |
05/08/2014 | 1,013.00p | 1,030.00p | 1,010.00p | 1,024.00p | 18224 |
04/08/2014 | 1,024.00p | 1,031.00p | 1,015.00p | 1,017.00p | 25418 |
01/08/2014 | 1,041.00p | 1,047.00p | 1,018.00p | 1,028.00p | 47018 |
31/07/2014 | 1,019.00p | 1,059.00p | 1,014.25p | 1,047.00p | 124911 |
30/07/2014 | 1,022.00p | 1,035.00p | 1,014.32p | 1,026.00p | 26378 |
29/07/2014 | 1,028.00p | 1,046.00p | 1,023.00p | 1,029.00p | 30903 |
28/07/2014 | 1,056.00p | 1,058.00p | 1,021.00p | 1,025.00p | 76868 |
25/07/2014 | 1,034.00p | 1,056.00p | 1,033.00p | 1,041.00p | 25618 |
24/07/2014 | 1,055.00p | 1,055.00p | 1,034.00p | 1,046.00p | 43062 |
23/07/2014 | 1,060.00p | 1,060.00p | 1,037.00p | 1,054.00p | 83197 |
22/07/2014 | 1,044.00p | 1,058.00p | 1,044.00p | 1,050.00p | 168807 |
21/07/2014 | 1,055.00p | 1,057.00p | 1,027.00p | 1,056.00p | 113819 |
18/07/2014 | 1,064.00p | 1,086.00p | 1,039.00p | 1,040.00p | 230988 |
17/07/2014 | 1,087.00p | 1,104.00p | 1,067.00p | 1,086.00p | 69505 |
16/07/2014 | 1,077.00p | 1,099.00p | 1,059.00p | 1,074.00p | 240583 |
15/07/2014 | 1,072.00p | 1,094.00p | 1,072.00p | 1,092.00p | 50792 |
14/07/2014 | 1,092.00p | 1,099.04p | 1,080.00p | 1,080.00p | 17898 |
11/07/2014 | 1,083.00p | 1,102.00p | 1,080.00p | 1,089.00p | 29505 |
10/07/2014 | 1,099.00p | 1,106.00p | 1,077.00p | 1,085.00p | 186700 |
09/07/2014 | 1,116.00p | 1,116.00p | 1,074.00p | 1,094.00p | 144479 |
08/07/2014 | 1,101.00p | 1,128.00p | 1,100.00p | 1,103.00p | 53236 |
07/07/2014 | 1,128.00p | 1,129.00p | 1,100.00p | 1,109.00p | 28915 |
04/07/2014 | 1,126.00p | 1,126.83p | 1,112.92p | 1,120.00p | 24712 |
03/07/2014 | 1,135.00p | 1,136.00p | 1,114.00p | 1,122.00p | 77667 |
02/07/2014 | 1,122.00p | 1,137.00p | 1,109.00p | 1,123.00p | 33170 |
01/07/2014 | 1,132.00p | 1,147.00p | 1,094.00p | 1,110.00p | 205389 |
30/06/2014 | 1,114.00p | 1,152.00p | 1,103.00p | 1,147.00p | 47807 |
27/06/2014 | 1,104.00p | 1,112.00p | 1,083.00p | 1,104.00p | 43895 |
26/06/2014 | 1,100.00p | 1,118.00p | 1,093.00p | 1,112.00p | 150047 |
25/06/2014 | 1,105.00p | 1,107.00p | 1,090.00p | 1,105.00p | 50844 |
24/06/2014 | 1,111.00p | 1,121.50p | 1,087.18p | 1,102.00p | 486968 |
23/06/2014 | 1,127.00p | 1,137.00p | 1,106.68p | 1,114.00p | 43608 |
20/06/2014 | 1,094.00p | 1,155.00p | 1,087.00p | 1,141.00p | 162188 |
19/06/2014 | 1,069.00p | 1,116.00p | 1,062.45p | 1,088.00p | 85316 |
18/06/2014 | 1,056.00p | 1,068.00p | 1,047.00p | 1,063.00p | 70653 |
17/06/2014 | 1,059.00p | 1,067.00p | 1,043.11p | 1,045.00p | 49818 |
16/06/2014 | 1,078.00p | 1,078.00p | 1,044.00p | 1,055.00p | 203261 |
13/06/2014 | 1,080.00p | 1,080.00p | 1,048.00p | 1,062.00p | 59237 |
12/06/2014 | 1,070.00p | 1,101.00p | 1,069.00p | 1,075.00p | 522768 |
11/06/2014 | 1,054.00p | 1,078.00p | 1,044.00p | 1,072.00p | 67171 |
10/06/2014 | 1,046.00p | 1,054.00p | 1,032.00p | 1,045.00p | 39244 |
09/06/2014 | 1,055.00p | 1,055.00p | 1,033.00p | 1,036.00p | 30891 |
06/06/2014 | 1,050.00p | 1,050.00p | 1,036.00p | 1,040.00p | 30801 |
05/06/2014 | 1,057.00p | 1,059.00p | 1,031.00p | 1,044.00p | 57148 |
04/06/2014 | 1,046.00p | 1,060.00p | 1,030.00p | 1,044.00p | 121953 |
03/06/2014 | 1,050.00p | 1,053.00p | 1,036.00p | 1,040.00p | 117499 |
02/06/2014 | 1,081.00p | 1,081.00p | 1,041.00p | 1,045.00p | 129914 |
30/05/2014 | 1,063.00p | 1,087.00p | 1,052.00p | 1,070.00p | 79646 |
29/05/2014 | 1,052.00p | 1,085.00p | 1,036.00p | 1,058.00p | 145287 |
28/05/2014 | 1,059.00p | 1,059.00p | 1,028.00p | 1,036.00p | 53249 |
27/05/2014 | 1,043.00p | 1,065.00p | 1,036.00p | 1,043.00p | 318663 |
23/05/2014 | 1,058.00p | 1,083.00p | 1,053.00p | 1,063.00p | 43561 |
22/05/2014 | 1,076.00p | 1,087.00p | 1,054.00p | 1,079.00p | 48710 |
21/05/2014 | 1,040.00p | 1,080.80p | 1,039.00p | 1,076.00p | 76285 |
20/05/2014 | 1,060.00p | 1,060.00p | 1,026.00p | 1,049.00p | 410860 |
19/05/2014 | 1,067.00p | 1,070.00p | 1,047.00p | 1,057.00p | 56212 |
16/05/2014 | 1,050.00p | 1,074.00p | 1,049.00p | 1,059.00p | 460453 |
15/05/2014 | 1,070.00p | 1,100.00p | 1,041.00p | 1,055.00p | 802989 |
14/05/2014 | 1,080.00p | 1,107.00p | 1,080.00p | 1,095.00p | 185935 |
13/05/2014 | 1,065.00p | 1,104.90p | 1,065.00p | 1,090.00p | 40593 |
12/05/2014 | 1,083.00p | 1,099.00p | 1,063.00p | 1,083.00p | 44080 |
09/05/2014 | 1,030.00p | 1,100.00p | 1,030.00p | 1,085.00p | 57210 |
08/05/2014 | 1,030.00p | 1,054.00p | 1,027.36p | 1,050.00p | 37422 |
07/05/2014 | 1,023.00p | 1,042.00p | 1,001.00p | 1,034.00p | 28327 |
06/05/2014 | 1,044.00p | 1,063.00p | 1,030.00p | 1,038.00p | 92710 |
02/05/2014 | 1,046.00p | 1,046.00p | 1,010.00p | 1,030.00p | 43250 |
01/05/2014 | 1,041.00p | 1,058.00p | 1,005.00p | 1,032.00p | 13530 |
30/04/2014 | 1,046.00p | 1,064.00p | 995.50p | 1,014.00p | 107106 |
29/04/2014 | 1,036.00p | 1,103.00p | 1,020.95p | 1,048.00p | 91564 |
28/04/2014 | 1,052.00p | 1,059.03p | 1,007.00p | 1,026.00p | 52307 |
25/04/2014 | 1,036.00p | 1,046.00p | 1,014.60p | 1,040.00p | 65043 |
24/04/2014 | 1,025.00p | 1,080.00p | 1,015.40p | 1,044.00p | 73163 |
23/04/2014 | 1,012.00p | 1,021.00p | 995.00p | 1,019.00p | 62016 |
22/04/2014 | 1,024.00p | 1,044.00p | 1,005.10p | 1,016.00p | 58174 |
17/04/2014 | 998.00p | 1,021.96p | 984.50p | 999.00p | 473389 |
16/04/2014 | 1,013.00p | 1,022.76p | 998.00p | 1,003.00p | 103136 |
15/04/2014 | 987.00p | 1,020.00p | 987.00p | 1,012.00p | 72318 |
14/04/2014 | 967.00p | 1,005.00p | 959.00p | 1,001.00p | 99210 |
11/04/2014 | 935.00p | 969.00p | 935.00p | 960.50p | 84358 |
10/04/2014 | 994.50p | 1,022.00p | 924.50p | 940.00p | 124470 |
09/04/2014 | 970.50p | 1,004.00p | 962.47p | 999.00p | 55960 |
08/04/2014 | 962.00p | 977.10p | 942.00p | 965.00p | 75944 |
07/04/2014 | 1,014.00p | 1,014.00p | 960.00p | 960.00p | 59028 |
04/04/2014 | 994.00p | 997.50p | 970.00p | 985.50p | 73787 |
03/04/2014 | 969.00p | 1,005.00p | 968.50p | 970.00p | 122375 |
02/04/2014 | 963.50p | 1,027.50p | 963.50p | 981.00p | 118700 |
01/04/2014 | 1,002.00p | 1,030.00p | 952.88p | 985.50p | 108079 |
31/03/2014 | 983.00p | 1,038.00p | 969.00p | 990.00p | 296066 |
28/03/2014 | 996.50p | 996.50p | 970.00p | 976.00p | 45201 |
27/03/2014 | 1,003.00p | 1,003.00p | 975.30p | 980.00p | 60365 |
26/03/2014 | 993.50p | 1,013.00p | 976.22p | 1,000.00p | 79985 |
25/03/2014 | 1,004.00p | 1,021.00p | 997.00p | 1,010.00p | 46298 |
*Close Price adjusted for both dividends and splits