Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/10/2013 | 1,025.00p | 1,036.25p | 1,025.00p | 1,025.00p | 0 |
30/09/2013 | 1,025.00p | 1,036.25p | 1,025.00p | 1,025.00p | 0 |
27/09/2013 | 1,025.00p | 1,036.25p | 1,025.00p | 1,025.00p | 0 |
26/09/2013 | 1,025.00p | 1,036.25p | 1,025.00p | 1,025.00p | 600 |
25/09/2013 | 1,025.00p | 1,036.25p | 1,025.00p | 1,025.00p | 0 |
24/09/2013 | 1,025.00p | 1,036.25p | 1,025.00p | 1,025.00p | 0 |
23/09/2013 | 1,025.00p | 1,036.25p | 1,025.00p | 1,025.00p | 0 |
20/09/2013 | 1,025.00p | 1,036.25p | 1,025.00p | 1,025.00p | 0 |
19/09/2013 | 1,025.00p | 1,036.25p | 1,025.00p | 1,025.00p | 0 |
18/09/2013 | 1,025.00p | 1,036.25p | 1,025.00p | 1,025.00p | 0 |
17/09/2013 | 1,025.00p | 1,036.25p | 1,025.00p | 1,025.00p | 0 |
16/09/2013 | 1,025.00p | 1,036.25p | 1,025.00p | 1,025.00p | 0 |
13/09/2013 | 1,025.00p | 1,036.25p | 1,025.00p | 1,025.00p | 0 |
12/09/2013 | 1,025.00p | 1,036.25p | 1,025.00p | 1,025.00p | 0 |
11/09/2013 | 1,025.00p | 1,036.25p | 1,025.00p | 1,025.00p | 0 |
10/09/2013 | 1,025.00p | 1,036.25p | 1,025.00p | 1,025.00p | 0 |
09/09/2013 | 1,025.00p | 1,036.25p | 1,025.00p | 1,025.00p | 500 |
06/09/2013 | 1,025.00p | 1,036.25p | 1,025.00p | 1,025.00p | 0 |
05/09/2013 | 1,025.00p | 1,036.25p | 1,025.00p | 1,025.00p | 0 |
04/09/2013 | 1,025.00p | 1,036.25p | 1,025.00p | 1,025.00p | 0 |
03/09/2013 | 1,025.00p | 1,036.25p | 1,025.00p | 1,025.00p | 278 |
02/09/2013 | 1,025.00p | 1,036.25p | 1,025.00p | 1,025.00p | 0 |
30/08/2013 | 1,025.00p | 1,036.25p | 1,025.00p | 1,025.00p | 0 |
29/08/2013 | 1,025.00p | 1,036.25p | 1,025.00p | 1,025.00p | 0 |
28/08/2013 | 1,025.00p | 1,036.25p | 1,025.00p | 1,025.00p | 0 |
27/08/2013 | 1,025.00p | 1,036.25p | 1,025.00p | 1,025.00p | 682 |
23/08/2013 | 1,025.00p | 1,036.25p | 1,025.00p | 1,025.00p | 0 |
22/08/2013 | 1,025.00p | 1,036.25p | 1,025.00p | 1,025.00p | 0 |
21/08/2013 | 1,025.00p | 1,036.25p | 1,025.00p | 1,025.00p | 0 |
20/08/2013 | 1,025.00p | 1,036.25p | 1,025.00p | 1,025.00p | 445 |
19/08/2013 | 1,025.00p | 1,036.25p | 1,025.00p | 1,025.00p | 100 |
16/08/2013 | 1,025.00p | 1,050.00p | 1,025.00p | 1,025.00p | 0 |
15/08/2013 | 1,025.00p | 1,050.00p | 1,025.00p | 1,025.00p | 0 |
14/08/2013 | 1,025.00p | 1,050.00p | 1,025.00p | 1,025.00p | 0 |
13/08/2013 | 1,025.00p | 1,050.00p | 1,025.00p | 1,025.00p | 0 |
12/08/2013 | 1,025.00p | 1,050.00p | 1,025.00p | 1,025.00p | 0 |
09/08/2013 | 1,025.00p | 1,050.00p | 1,025.00p | 1,025.00p | 0 |
08/08/2013 | 1,025.00p | 1,050.00p | 1,025.00p | 1,025.00p | 0 |
07/08/2013 | 1,025.00p | 1,050.00p | 1,025.00p | 1,025.00p | 0 |
06/08/2013 | 1,025.00p | 1,050.00p | 1,025.00p | 1,025.00p | 0 |
05/08/2013 | 1,035.00p | 1,050.00p | 1,025.00p | 1,025.00p | 0 |
02/08/2013 | 1,037.50p | 1,050.00p | 1,035.00p | 1,035.00p | 0 |
01/08/2013 | 1,037.50p | 1,050.00p | 1,037.50p | 1,037.50p | 0 |
31/07/2013 | 1,050.00p | 1,050.00p | 1,037.50p | 1,037.50p | 0 |
30/07/2013 | 1,040.00p | 1,050.00p | 1,040.00p | 1,050.00p | 0 |
29/07/2013 | 1,040.00p | 1,047.50p | 1,040.00p | 1,040.00p | 0 |
26/07/2013 | 1,040.00p | 1,047.50p | 1,040.00p | 1,040.00p | 0 |
25/07/2013 | 1,040.00p | 1,047.50p | 1,040.00p | 1,040.00p | 500 |
24/07/2013 | 1,040.00p | 1,050.00p | 1,032.50p | 1,040.00p | 0 |
23/07/2013 | 1,040.00p | 1,047.50p | 1,032.50p | 1,040.00p | 0 |
22/07/2013 | 1,040.00p | 1,047.50p | 1,032.50p | 1,040.00p | 0 |
19/07/2013 | 1,047.50p | 1,047.50p | 1,032.50p | 1,040.00p | 627 |
18/07/2013 | 1,047.50p | 1,050.00p | 1,047.50p | 1,047.50p | 0 |
17/07/2013 | 1,047.50p | 1,050.00p | 1,047.50p | 1,047.50p | 0 |
16/07/2013 | 1,047.50p | 1,050.00p | 1,047.50p | 1,047.50p | 0 |
15/07/2013 | 1,047.50p | 1,050.00p | 1,047.50p | 1,047.50p | 0 |
12/07/2013 | 1,050.00p | 1,050.00p | 1,050.00p | 1,050.00p | 0 |
11/07/2013 | 1,050.00p | 1,050.00p | 1,050.00p | 1,050.00p | 0 |
10/07/2013 | 1,050.00p | 1,050.00p | 1,050.00p | 1,050.00p | 0 |
09/07/2013 | 1,050.00p | 1,050.00p | 1,050.00p | 1,050.00p | 0 |
08/07/2013 | 1,050.00p | 1,050.00p | 1,050.00p | 1,050.00p | 0 |
05/07/2013 | 1,050.00p | 1,050.00p | 1,050.00p | 1,050.00p | 0 |
04/07/2013 | 1,050.00p | 1,050.00p | 1,050.00p | 1,050.00p | 554 |
03/07/2013 | 1,050.00p | 1,070.00p | 1,047.50p | 1,050.00p | 0 |
02/07/2013 | 1,050.00p | 1,070.00p | 1,047.50p | 1,050.00p | 0 |
01/07/2013 | 1,050.00p | 1,070.00p | 1,047.50p | 1,050.00p | 0 |
28/06/2013 | 1,047.50p | 1,070.00p | 1,047.50p | 1,050.00p | 0 |
27/06/2013 | 1,050.00p | 1,070.00p | 1,050.00p | 1,050.00p | 186 |
26/06/2013 | 1,050.00p | 1,052.50p | 1,040.00p | 1,050.00p | 0 |
25/06/2013 | 1,050.00p | 1,052.50p | 1,040.00p | 1,050.00p | 0 |
24/06/2013 | 1,052.50p | 1,052.50p | 1,040.00p | 1,050.00p | 0 |
21/06/2013 | 1,052.50p | 1,052.50p | 1,040.00p | 1,052.50p | 0 |
20/06/2013 | 1,050.00p | 1,052.50p | 1,040.00p | 1,052.50p | 0 |
19/06/2013 | 1,050.00p | 1,050.00p | 1,040.00p | 1,050.00p | 0 |
18/06/2013 | 1,050.00p | 1,050.00p | 1,040.00p | 1,050.00p | 0 |
17/06/2013 | 1,050.00p | 1,050.00p | 1,040.00p | 1,050.00p | 0 |
14/06/2013 | 1,050.00p | 1,050.00p | 1,040.00p | 1,050.00p | 0 |
13/06/2013 | 1,050.00p | 1,050.00p | 1,040.00p | 1,050.00p | 320 |
12/06/2013 | 1,050.00p | 1,050.00p | 1,050.00p | 1,050.00p | 0 |
11/06/2013 | 1,050.00p | 1,050.00p | 1,050.00p | 1,050.00p | 0 |
10/06/2013 | 1,050.00p | 1,050.00p | 1,050.00p | 1,050.00p | 0 |
07/06/2013 | 1,050.00p | 1,050.00p | 1,050.00p | 1,050.00p | 0 |
06/06/2013 | 1,050.00p | 1,050.00p | 1,050.00p | 1,050.00p | 0 |
05/06/2013 | 1,050.00p | 1,050.00p | 1,050.00p | 1,050.00p | 0 |
04/06/2013 | 1,050.00p | 1,050.00p | 1,050.00p | 1,050.00p | 0 |
03/06/2013 | 1,050.00p | 1,050.00p | 1,050.00p | 1,050.00p | 219 |
31/05/2013 | 1,050.00p | 1,070.00p | 1,050.00p | 1,050.00p | 0 |
30/05/2013 | 1,050.00p | 1,070.00p | 1,050.00p | 1,050.00p | 0 |
29/05/2013 | 1,050.00p | 1,070.00p | 1,050.00p | 1,050.00p | 0 |
28/05/2013 | 1,050.00p | 1,070.00p | 1,050.00p | 1,050.00p | 184 |
24/05/2013 | 1,050.00p | 1,050.00p | 1,040.00p | 1,050.00p | 0 |
23/05/2013 | 1,050.00p | 1,050.00p | 1,040.00p | 1,050.00p | 200 |
22/05/2013 | 1,050.00p | 1,050.00p | 1,027.50p | 1,050.00p | 0 |
21/05/2013 | 1,050.00p | 1,050.00p | 1,027.50p | 1,050.00p | 0 |
20/05/2013 | 1,050.00p | 1,050.00p | 1,027.50p | 1,050.00p | 0 |
17/05/2013 | 1,030.00p | 1,050.00p | 1,027.50p | 1,050.00p | 0 |
16/05/2013 | 1,030.00p | 1,050.00p | 1,030.00p | 1,030.00p | 0 |
15/05/2013 | 1,030.00p | 1,050.00p | 1,030.00p | 1,030.00p | 0 |
14/05/2013 | 1,030.00p | 1,050.00p | 1,030.00p | 1,030.00p | 200 |
13/05/2013 | 1,030.00p | 1,030.00p | 1,015.00p | 1,030.00p | 0 |
10/05/2013 | 1,030.00p | 1,030.00p | 1,015.00p | 1,030.00p | 0 |
09/05/2013 | 1,030.00p | 1,030.00p | 1,015.00p | 1,030.00p | 0 |
08/05/2013 | 1,030.00p | 1,030.00p | 1,015.00p | 1,030.00p | 0 |
07/05/2013 | 1,030.00p | 1,030.00p | 1,015.00p | 1,030.00p | 0 |
03/05/2013 | 1,030.00p | 1,030.00p | 1,015.00p | 1,030.00p | 500 |
02/05/2013 | 1,030.00p | 1,030.00p | 1,015.00p | 1,030.00p | 0 |
01/05/2013 | 1,030.00p | 1,030.00p | 1,015.00p | 1,030.00p | 0 |
30/04/2013 | 1,030.00p | 1,030.00p | 1,015.00p | 1,030.00p | 0 |
29/04/2013 | 1,030.00p | 1,030.00p | 1,015.00p | 1,030.00p | 18 |
26/04/2013 | 1,030.00p | 1,030.00p | 1,015.00p | 1,030.00p | 0 |
25/04/2013 | 1,030.00p | 1,030.00p | 1,015.00p | 1,030.00p | 0 |
24/04/2013 | 1,030.00p | 1,030.00p | 1,015.00p | 1,030.00p | 0 |
23/04/2013 | 1,030.00p | 1,030.00p | 1,015.00p | 1,030.00p | 775 |
22/04/2013 | 1,030.00p | 1,030.00p | 1,015.00p | 1,030.00p | 665 |
19/04/2013 | 1,030.00p | 1,030.00p | 1,015.00p | 1,030.00p | 181 |
18/04/2013 | 1,030.00p | 1,030.00p | 1,020.00p | 1,030.00p | 0 |
17/04/2013 | 1,030.00p | 1,030.00p | 1,020.00p | 1,030.00p | 0 |
16/04/2013 | 1,030.00p | 1,030.00p | 1,020.00p | 1,030.00p | 136 |
15/04/2013 | 1,030.00p | 1,030.00p | 1,015.00p | 1,030.00p | 0 |
12/04/2013 | 1,030.00p | 1,030.00p | 1,015.00p | 1,030.00p | 426 |
11/04/2013 | 1,030.00p | 1,050.00p | 1,010.00p | 1,030.00p | 0 |
10/04/2013 | 1,030.00p | 1,050.00p | 1,010.00p | 1,030.00p | 268 |
09/04/2013 | 1,030.00p | 1,050.00p | 1,030.00p | 1,030.00p | 0 |
08/04/2013 | 1,030.00p | 1,050.00p | 1,030.00p | 1,030.00p | 0 |
05/04/2013 | 1,032.50p | 1,050.00p | 1,030.00p | 1,030.00p | 0 |
04/04/2013 | 1,032.50p | 1,050.00p | 1,032.50p | 1,032.50p | 229 |
03/04/2013 | 1,032.50p | 1,050.00p | 1,032.50p | 1,032.50p | 94 |
02/04/2013 | 1,032.50p | 1,050.00p | 1,032.50p | 1,032.50p | 958 |
28/03/2013 | 1,032.50p | 1,050.00p | 1,020.00p | 1,032.50p | 0 |
27/03/2013 | 1,020.00p | 1,050.00p | 1,020.00p | 1,032.50p | 391 |
26/03/2013 | 1,010.00p | 1,030.00p | 1,010.00p | 1,020.00p | 1485 |
25/03/2013 | 1,010.00p | 1,020.00p | 1,010.00p | 1,010.00p | 18 |
22/03/2013 | 1,010.00p | 1,010.00p | 990.00p | 1,010.00p | 1274 |
21/03/2013 | 992.50p | 1,010.00p | 990.00p | 1,010.00p | 300 |
20/03/2013 | 990.00p | 1,010.00p | 990.00p | 990.00p | 49 |
19/03/2013 | 990.00p | 1,010.00p | 990.00p | 990.00p | 2000 |
18/03/2013 | 990.00p | 1,010.00p | 970.00p | 990.00p | 1500 |
15/03/2013 | 980.00p | 990.00p | 975.00p | 990.00p | 103 |
14/03/2013 | 970.00p | 980.00p | 953.13p | 980.00p | 0 |
13/03/2013 | 962.50p | 970.00p | 953.13p | 970.00p | 427 |
12/03/2013 | 920.00p | 962.50p | 920.00p | 962.50p | 822 |
11/03/2013 | 920.00p | 921.88p | 905.00p | 920.00p | 0 |
08/03/2013 | 905.00p | 921.88p | 905.00p | 920.00p | 46 |
07/03/2013 | 905.00p | 905.00p | 893.75p | 905.00p | 0 |
06/03/2013 | 905.00p | 905.00p | 893.75p | 905.00p | 0 |
05/03/2013 | 905.00p | 905.00p | 893.75p | 905.00p | 300 |
04/03/2013 | 905.00p | 916.25p | 905.00p | 905.00p | 0 |
01/03/2013 | 905.00p | 916.25p | 905.00p | 905.00p | 0 |
28/02/2013 | 905.00p | 916.25p | 905.00p | 905.00p | 0 |
27/02/2013 | 905.00p | 916.25p | 905.00p | 905.00p | 0 |
26/02/2013 | 905.00p | 916.25p | 905.00p | 905.00p | 775 |
25/02/2013 | 905.00p | 916.25p | 893.75p | 905.00p | 0 |
22/02/2013 | 905.00p | 916.25p | 893.75p | 905.00p | 0 |
21/02/2013 | 905.00p | 916.25p | 893.75p | 905.00p | 0 |
20/02/2013 | 905.00p | 916.25p | 893.75p | 905.00p | 0 |
19/02/2013 | 905.00p | 916.25p | 893.75p | 905.00p | 0 |
18/02/2013 | 905.00p | 916.25p | 893.75p | 905.00p | 0 |
15/02/2013 | 905.00p | 916.25p | 893.75p | 905.00p | 0 |
14/02/2013 | 905.00p | 916.25p | 893.75p | 905.00p | 555 |
13/02/2013 | 905.00p | 916.25p | 905.00p | 905.00p | 0 |
12/02/2013 | 905.00p | 916.25p | 905.00p | 905.00p | 0 |
11/02/2013 | 905.00p | 916.25p | 905.00p | 905.00p | 0 |
08/02/2013 | 905.00p | 916.25p | 905.00p | 905.00p | 0 |
07/02/2013 | 905.00p | 916.25p | 905.00p | 905.00p | 2170 |
06/02/2013 | 905.00p | 905.00p | 903.50p | 905.00p | 0 |
05/02/2013 | 905.00p | 905.00p | 903.50p | 905.00p | 0 |
04/02/2013 | 905.00p | 905.00p | 903.50p | 905.00p | 0 |
01/02/2013 | 905.00p | 905.00p | 903.50p | 905.00p | 534 |
31/01/2013 | 905.00p | 916.25p | 905.00p | 905.00p | 0 |
30/01/2013 | 905.00p | 916.25p | 905.00p | 905.00p | 541 |
29/01/2013 | 905.00p | 905.00p | 903.50p | 905.00p | 227 |
28/01/2013 | 905.00p | 916.25p | 905.00p | 905.00p | 0 |
25/01/2013 | 905.00p | 916.25p | 905.00p | 905.00p | 218 |
24/01/2013 | 905.00p | 905.00p | 895.00p | 905.00p | 0 |
23/01/2013 | 905.00p | 905.00p | 895.00p | 905.00p | 0 |
22/01/2013 | 905.00p | 905.00p | 895.00p | 905.00p | 2886 |
21/01/2013 | 905.00p | 916.25p | 903.50p | 905.00p | 0 |
18/01/2013 | 905.00p | 916.25p | 903.50p | 905.00p | 0 |
17/01/2013 | 905.00p | 916.25p | 903.50p | 905.00p | 0 |
16/01/2013 | 905.00p | 916.25p | 903.50p | 905.00p | 0 |
15/01/2013 | 905.00p | 916.25p | 903.50p | 905.00p | 0 |
14/01/2013 | 905.00p | 916.25p | 903.50p | 905.00p | 1200 |
11/01/2013 | 905.00p | 905.00p | 905.00p | 905.00p | 0 |
10/01/2013 | 905.00p | 905.00p | 905.00p | 905.00p | 600 |
09/01/2013 | 900.00p | 915.00p | 900.00p | 905.00p | 500 |
08/01/2013 | 885.00p | 900.00p | 875.00p | 900.00p | 0 |
07/01/2013 | 880.00p | 885.00p | 875.00p | 885.00p | 0 |
04/01/2013 | 875.00p | 880.00p | 875.00p | 880.00p | 0 |
03/01/2013 | 875.00p | 880.00p | 875.00p | 875.00p | 340 |
02/01/2013 | 865.00p | 875.00p | 855.00p | 875.00p | 0 |
31/12/2012 | 865.00p | 865.00p | 855.00p | 865.00p | 0 |
28/12/2012 | 865.00p | 865.00p | 855.00p | 865.00p | 0 |
27/12/2012 | 860.00p | 865.00p | 855.00p | 865.00p | 366 |
24/12/2012 | 860.00p | 870.00p | 860.00p | 860.00p | 284 |
21/12/2012 | 860.00p | 868.00p | 860.00p | 860.00p | 250 |
20/12/2012 | 860.00p | 869.48p | 850.00p | 860.00p | 0 |
19/12/2012 | 860.00p | 869.48p | 850.00p | 860.00p | 0 |
18/12/2012 | 860.00p | 869.48p | 850.00p | 860.00p | 0 |
17/12/2012 | 860.00p | 869.48p | 850.00p | 860.00p | 0 |
14/12/2012 | 860.00p | 869.48p | 850.00p | 860.00p | 0 |
*Close Price adjusted for both dividends and splits