Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/02/2015 | 5,830.00p | 5,880.00p | 5,810.00p | 5,860.00p | 1939673 |
26/02/2015 | 5,715.00p | 5,805.00p | 5,665.00p | 5,790.00p | 987982 |
25/02/2015 | 5,775.00p | 5,805.00p | 5,680.00p | 5,705.00p | 1445546 |
24/02/2015 | 5,765.00p | 5,795.00p | 5,745.00p | 5,775.00p | 1480259 |
23/02/2015 | 5,695.00p | 5,750.00p | 5,675.00p | 5,745.00p | 877945 |
20/02/2015 | 5,725.00p | 5,725.00p | 5,650.00p | 5,685.00p | 1181471 |
19/02/2015 | 5,645.00p | 5,720.66p | 5,618.75p | 5,705.00p | 1092855 |
18/02/2015 | 5,590.00p | 5,665.00p | 5,590.00p | 5,635.00p | 2056084 |
17/02/2015 | 5,610.00p | 5,692.50p | 5,575.00p | 5,685.00p | 1440802 |
16/02/2015 | 5,655.00p | 5,670.00p | 5,590.00p | 5,610.00p | 900871 |
13/02/2015 | 5,695.00p | 5,720.00p | 5,605.00p | 5,660.00p | 1899481 |
12/02/2015 | 5,785.00p | 5,815.00p | 5,645.00p | 5,690.00p | 1745425 |
11/02/2015 | 5,825.00p | 5,885.00p | 5,725.00p | 5,775.00p | 2397150 |
10/02/2015 | 5,535.00p | 5,600.00p | 5,500.00p | 5,590.00p | 1408114 |
09/02/2015 | 5,565.00p | 5,587.50p | 5,506.00p | 5,535.00p | 1556230 |
06/02/2015 | 5,550.00p | 5,597.50p | 5,495.93p | 5,575.00p | 1313736 |
05/02/2015 | 5,610.00p | 5,635.00p | 5,567.50p | 5,585.00p | 1219490 |
04/02/2015 | 5,605.00p | 5,636.17p | 5,510.00p | 5,620.00p | 1750431 |
03/02/2015 | 5,625.00p | 5,687.10p | 5,570.00p | 5,600.00p | 1294941 |
02/02/2015 | 5,665.00p | 5,675.00p | 5,560.00p | 5,630.00p | 1534853 |
30/01/2015 | 5,735.00p | 5,745.00p | 5,628.31p | 5,630.00p | 1815584 |
29/01/2015 | 5,600.00p | 5,730.00p | 5,587.00p | 5,720.00p | 1859314 |
28/01/2015 | 5,525.00p | 5,620.00p | 5,515.00p | 5,620.00p | 1675750 |
27/01/2015 | 5,485.00p | 5,550.00p | 5,400.00p | 5,515.00p | 2882949 |
26/01/2015 | 5,540.00p | 5,590.00p | 5,475.00p | 5,500.00p | 1391518 |
23/01/2015 | 5,450.00p | 5,560.00p | 5,410.00p | 5,560.00p | 1492798 |
22/01/2015 | 5,400.00p | 5,450.00p | 5,370.00p | 5,400.00p | 1582457 |
21/01/2015 | 5,395.00p | 5,455.00p | 5,380.00p | 5,425.00p | 1428929 |
20/01/2015 | 5,395.00p | 5,439.50p | 5,340.00p | 5,365.00p | 1375985 |
19/01/2015 | 5,365.00p | 5,440.00p | 5,355.00p | 5,370.00p | 803690 |
16/01/2015 | 5,340.00p | 5,437.50p | 5,335.00p | 5,375.00p | 1621228 |
15/01/2015 | 5,290.00p | 5,400.00p | 5,215.00p | 5,390.00p | 1786361 |
14/01/2015 | 5,285.00p | 5,350.00p | 5,215.00p | 5,255.00p | 1506821 |
13/01/2015 | 5,290.00p | 5,388.61p | 5,290.00p | 5,340.00p | 898134 |
12/01/2015 | 5,260.00p | 5,337.50p | 5,259.50p | 5,330.00p | 910774 |
09/01/2015 | 5,240.00p | 5,325.00p | 5,220.00p | 5,245.00p | 1005125 |
08/01/2015 | 5,200.00p | 5,300.00p | 5,183.75p | 5,260.00p | 1201655 |
07/01/2015 | 5,135.00p | 5,205.00p | 5,060.00p | 5,170.00p | 1155466 |
06/01/2015 | 5,115.00p | 5,160.00p | 5,100.00p | 5,110.00p | 2189540 |
05/01/2015 | 5,160.00p | 5,270.00p | 5,079.01p | 5,180.00p | 2211688 |
02/01/2015 | 5,235.00p | 5,240.00p | 5,120.00p | 5,165.00p | 929244 |
31/12/2014 | 5,185.00p | 5,235.00p | 5,185.00p | 5,210.00p | 240383 |
30/12/2014 | 5,205.00p | 5,235.00p | 5,165.00p | 5,185.00p | 633648 |
29/12/2014 | 5,235.00p | 5,275.00p | 5,172.50p | 5,215.00p | 796498 |
24/12/2014 | 5,210.00p | 5,260.00p | 5,200.00p | 5,225.00p | 215591 |
23/12/2014 | 5,275.00p | 5,280.00p | 5,190.00p | 5,200.00p | 1192109 |
22/12/2014 | 5,315.00p | 5,360.00p | 5,280.00p | 5,310.00p | 798582 |
19/12/2014 | 5,245.00p | 5,310.00p | 5,222.50p | 5,280.00p | 2864629 |
18/12/2014 | 5,100.00p | 5,230.00p | 5,040.00p | 5,225.00p | 1986128 |
17/12/2014 | 5,010.00p | 5,090.00p | 4,993.00p | 5,070.00p | 3340675 |
16/12/2014 | 5,000.00p | 5,040.00p | 4,895.00p | 5,040.00p | 2273300 |
15/12/2014 | 5,000.00p | 5,075.00p | 4,978.00p | 4,978.00p | 2212626 |
12/12/2014 | 5,115.00p | 5,130.00p | 5,010.00p | 5,030.00p | 2420946 |
11/12/2014 | 5,140.00p | 5,175.00p | 5,096.75p | 5,150.00p | 1180449 |
10/12/2014 | 5,215.00p | 5,240.00p | 5,145.00p | 5,145.00p | 1197439 |
09/12/2014 | 5,270.00p | 5,284.48p | 5,185.00p | 5,200.00p | 1165441 |
08/12/2014 | 5,235.00p | 5,270.00p | 5,200.00p | 5,255.00p | 1432155 |
05/12/2014 | 5,200.00p | 5,265.00p | 5,180.00p | 5,255.00p | 1063729 |
04/12/2014 | 5,170.00p | 5,210.00p | 5,135.00p | 5,185.00p | 2232140 |
03/12/2014 | 5,220.00p | 5,260.00p | 5,150.00p | 5,150.00p | 2403735 |
02/12/2014 | 5,265.00p | 5,315.00p | 5,235.00p | 5,250.00p | 904746 |
01/12/2014 | 5,240.00p | 5,330.00p | 5,214.52p | 5,240.00p | 985943 |
28/11/2014 | 5,200.00p | 5,275.00p | 5,190.00p | 5,255.00p | 1496631 |
27/11/2014 | 5,175.00p | 5,240.00p | 5,175.00p | 5,190.00p | 1068136 |
26/11/2014 | 5,215.00p | 5,250.00p | 5,160.00p | 5,165.00p | 1228691 |
25/11/2014 | 5,185.00p | 5,235.00p | 5,170.00p | 5,210.00p | 1196009 |
24/11/2014 | 5,170.00p | 5,200.46p | 5,155.00p | 5,180.00p | 871971 |
21/11/2014 | 5,190.00p | 5,200.00p | 5,145.00p | 5,160.00p | 1586040 |
20/11/2014 | 5,245.00p | 5,245.00p | 5,150.00p | 5,190.00p | 1319267 |
19/11/2014 | 5,250.00p | 5,255.25p | 5,215.00p | 5,230.00p | 1523152 |
18/11/2014 | 5,340.00p | 5,340.00p | 5,205.00p | 5,230.00p | 1709728 |
17/11/2014 | 5,305.00p | 5,350.00p | 5,285.00p | 5,320.00p | 970992 |
14/11/2014 | 5,385.00p | 5,385.00p | 5,310.00p | 5,325.00p | 792223 |
13/11/2014 | 5,305.00p | 5,370.00p | 5,290.00p | 5,355.00p | 1218300 |
12/11/2014 | 5,325.00p | 5,340.00p | 5,285.00p | 5,305.00p | 827969 |
11/11/2014 | 5,255.00p | 5,325.00p | 5,255.00p | 5,320.00p | 910479 |
10/11/2014 | 5,160.00p | 5,270.00p | 5,160.00p | 5,265.00p | 1210247 |
07/11/2014 | 5,240.00p | 5,240.00p | 5,140.00p | 5,155.00p | 1740588 |
06/11/2014 | 5,180.00p | 5,235.00p | 5,175.00p | 5,225.00p | 1030325 |
05/11/2014 | 5,200.00p | 5,225.00p | 5,170.00p | 5,185.00p | 1920953 |
04/11/2014 | 5,175.00p | 5,205.00p | 5,150.00p | 5,185.00p | 1674461 |
03/11/2014 | 5,230.00p | 5,245.00p | 5,175.00p | 5,180.00p | 1034849 |
31/10/2014 | 5,255.00p | 5,280.00p | 5,225.00p | 5,250.00p | 1244908 |
30/10/2014 | 5,195.00p | 5,200.00p | 5,105.00p | 5,195.00p | 1069505 |
29/10/2014 | 5,135.00p | 5,170.00p | 5,120.00p | 5,165.00p | 1528745 |
28/10/2014 | 5,080.00p | 5,105.00p | 5,060.00p | 5,095.00p | 1176310 |
27/10/2014 | 5,040.00p | 5,065.00p | 4,991.00p | 5,035.00p | 1504973 |
24/10/2014 | 5,045.00p | 5,050.00p | 4,961.00p | 4,981.00p | 1205644 |
23/10/2014 | 4,981.00p | 5,095.00p | 4,935.00p | 5,075.00p | 1168227 |
22/10/2014 | 5,005.00p | 5,020.00p | 4,955.00p | 5,015.00p | 2459332 |
21/10/2014 | 4,965.00p | 5,055.00p | 4,950.00p | 5,010.00p | 3197963 |
20/10/2014 | 5,165.00p | 5,210.00p | 5,090.00p | 5,115.00p | 1246294 |
17/10/2014 | 5,040.00p | 5,140.00p | 5,005.00p | 5,140.00p | 1435936 |
16/10/2014 | 5,085.00p | 5,115.00p | 4,958.00p | 5,035.00p | 2150159 |
15/10/2014 | 5,170.00p | 5,170.00p | 5,040.00p | 5,055.00p | 1632338 |
14/10/2014 | 5,100.00p | 5,155.00p | 5,030.00p | 5,145.00p | 1774302 |
13/10/2014 | 5,100.00p | 5,135.00p | 5,070.00p | 5,120.00p | 2294039 |
10/10/2014 | 5,195.00p | 5,245.00p | 5,110.00p | 5,130.00p | 1269378 |
09/10/2014 | 5,295.00p | 5,305.00p | 5,210.00p | 5,215.00p | 1291683 |
08/10/2014 | 5,160.00p | 5,250.00p | 5,120.00p | 5,230.00p | 1571113 |
07/10/2014 | 5,240.00p | 5,250.00p | 5,150.00p | 5,175.00p | 1917896 |
06/10/2014 | 5,285.00p | 5,335.80p | 5,235.00p | 5,250.00p | 844840 |
03/10/2014 | 5,230.00p | 5,285.00p | 5,215.00p | 5,265.00p | 743579 |
02/10/2014 | 5,275.00p | 5,300.00p | 5,225.00p | 5,225.00p | 1112374 |
01/10/2014 | 5,340.00p | 5,375.00p | 5,295.00p | 5,305.00p | 914625 |
30/09/2014 | 5,370.00p | 5,395.00p | 5,335.00p | 5,350.00p | 1192312 |
29/09/2014 | 5,335.00p | 5,380.00p | 5,296.84p | 5,365.00p | 983731 |
26/09/2014 | 5,265.00p | 5,355.00p | 5,240.00p | 5,330.00p | 1097501 |
25/09/2014 | 5,300.00p | 5,315.00p | 5,235.00p | 5,255.00p | 1091960 |
24/09/2014 | 5,245.00p | 5,265.00p | 5,210.00p | 5,250.00p | 949725 |
23/09/2014 | 5,355.00p | 5,365.00p | 5,230.00p | 5,250.00p | 1088366 |
22/09/2014 | 5,355.00p | 5,365.00p | 5,305.00p | 5,345.00p | 927028 |
19/09/2014 | 5,440.00p | 5,480.00p | 5,350.00p | 5,360.00p | 2068691 |
18/09/2014 | 5,390.00p | 5,430.00p | 5,355.00p | 5,405.00p | 830374 |
17/09/2014 | 5,495.00p | 5,540.00p | 5,375.00p | 5,390.00p | 1395393 |
16/09/2014 | 5,445.00p | 5,495.00p | 5,430.00p | 5,495.00p | 1032099 |
15/09/2014 | 5,385.00p | 5,461.80p | 5,385.00p | 5,460.00p | 1015326 |
12/09/2014 | 5,370.00p | 5,420.00p | 5,365.00p | 5,415.00p | 1011912 |
11/09/2014 | 5,340.00p | 5,365.00p | 5,305.00p | 5,365.00p | 896100 |
10/09/2014 | 5,315.00p | 5,335.00p | 5,280.00p | 5,330.00p | 788182 |
09/09/2014 | 5,340.00p | 5,365.00p | 5,315.00p | 5,355.00p | 513576 |
08/09/2014 | 5,340.00p | 5,370.00p | 5,290.00p | 5,360.00p | 1038676 |
05/09/2014 | 5,365.00p | 5,372.79p | 5,236.31p | 5,345.00p | 995852 |
04/09/2014 | 5,370.00p | 5,405.00p | 5,360.00p | 5,365.00p | 985072 |
03/09/2014 | 5,350.00p | 5,420.00p | 5,345.00p | 5,370.00p | 888848 |
02/09/2014 | 5,350.00p | 5,365.00p | 5,315.00p | 5,345.00p | 2093274 |
01/09/2014 | 5,235.00p | 5,315.00p | 5,230.00p | 5,315.00p | 608016 |
29/08/2014 | 5,225.00p | 5,250.00p | 5,185.00p | 5,250.00p | 1404250 |
28/08/2014 | 5,210.00p | 5,215.00p | 5,175.00p | 5,195.00p | 926436 |
27/08/2014 | 5,220.00p | 5,225.00p | 5,150.00p | 5,205.00p | 821559 |
26/08/2014 | 5,290.00p | 5,300.00p | 5,200.00p | 5,210.00p | 951924 |
22/08/2014 | 5,215.00p | 5,280.00p | 5,153.03p | 5,265.00p | 817576 |
21/08/2014 | 5,250.00p | 5,260.00p | 5,200.00p | 5,205.00p | 760859 |
20/08/2014 | 5,250.00p | 5,261.40p | 5,220.00p | 5,240.00p | 608021 |
19/08/2014 | 5,260.00p | 5,295.00p | 5,245.00p | 5,260.00p | 569305 |
18/08/2014 | 5,320.00p | 5,343.21p | 5,245.00p | 5,255.00p | 782483 |
15/08/2014 | 5,265.00p | 5,310.00p | 5,255.75p | 5,290.00p | 1108056 |
14/08/2014 | 5,175.00p | 5,260.00p | 5,175.00p | 5,255.00p | 715970 |
13/08/2014 | 5,140.00p | 5,215.00p | 5,130.00p | 5,195.00p | 907242 |
12/08/2014 | 5,070.00p | 5,145.00p | 5,040.00p | 5,135.00p | 964120 |
11/08/2014 | 5,050.00p | 5,120.00p | 5,050.00p | 5,085.00p | 1041706 |
08/08/2014 | 5,080.00p | 5,105.00p | 5,010.00p | 5,045.00p | 1323892 |
07/08/2014 | 5,085.00p | 5,165.00p | 5,060.00p | 5,125.00p | 947217 |
06/08/2014 | 5,125.00p | 5,190.00p | 5,055.00p | 5,090.00p | 1112563 |
05/08/2014 | 5,170.00p | 5,230.00p | 5,150.00p | 5,190.00p | 667117 |
04/08/2014 | 5,235.00p | 5,245.00p | 5,150.00p | 5,150.00p | 823788 |
01/08/2014 | 5,255.00p | 5,300.00p | 5,140.00p | 5,215.00p | 1127517 |
31/07/2014 | 5,300.00p | 5,315.00p | 5,164.85p | 5,245.00p | 1646037 |
30/07/2014 | 5,240.00p | 5,350.00p | 5,225.00p | 5,295.00p | 1751824 |
29/07/2014 | 5,225.00p | 5,255.00p | 5,185.00p | 5,220.00p | 1053723 |
28/07/2014 | 5,170.00p | 5,250.00p | 5,070.00p | 5,205.00p | 1370921 |
25/07/2014 | 5,110.00p | 5,120.00p | 5,060.00p | 5,070.00p | 636550 |
24/07/2014 | 5,115.00p | 5,180.00p | 5,090.00p | 5,135.00p | 999531 |
23/07/2014 | 5,080.00p | 5,140.00p | 5,070.00p | 5,125.00p | 706624 |
22/07/2014 | 5,045.00p | 5,095.00p | 5,030.00p | 5,090.00p | 698952 |
21/07/2014 | 5,030.00p | 5,065.00p | 4,988.00p | 5,015.00p | 484403 |
18/07/2014 | 4,995.00p | 5,055.00p | 4,979.00p | 5,035.00p | 920592 |
17/07/2014 | 5,000.00p | 5,040.25p | 4,978.00p | 5,005.00p | 479878 |
16/07/2014 | 5,025.00p | 5,070.00p | 5,010.00p | 5,030.00p | 799921 |
15/07/2014 | 5,055.00p | 5,075.00p | 4,991.00p | 5,000.00p | 735288 |
14/07/2014 | 5,025.00p | 5,080.00p | 5,000.00p | 5,070.00p | 761657 |
11/07/2014 | 4,959.00p | 5,010.00p | 4,956.00p | 5,000.00p | 737108 |
10/07/2014 | 5,015.00p | 5,015.00p | 4,903.00p | 4,964.00p | 1247180 |
09/07/2014 | 5,045.00p | 5,061.10p | 4,993.00p | 5,020.00p | 813683 |
08/07/2014 | 5,115.00p | 5,140.00p | 5,030.71p | 5,045.00p | 746032 |
07/07/2014 | 5,130.00p | 5,159.33p | 5,100.00p | 5,110.00p | 600814 |
04/07/2014 | 5,165.00p | 5,180.00p | 5,110.00p | 5,125.00p | 589840 |
03/07/2014 | 5,050.00p | 5,155.00p | 5,050.00p | 5,150.00p | 752745 |
02/07/2014 | 5,100.00p | 5,115.00p | 5,030.00p | 5,065.00p | 639452 |
01/07/2014 | 5,110.00p | 5,110.00p | 5,060.00p | 5,110.00p | 841383 |
30/06/2014 | 5,110.00p | 5,135.00p | 5,090.00p | 5,100.00p | 1024574 |
27/06/2014 | 5,050.00p | 5,105.00p | 5,030.00p | 5,090.00p | 1095690 |
26/06/2014 | 5,115.00p | 5,125.00p | 5,010.00p | 5,030.00p | 1386534 |
25/06/2014 | 5,215.00p | 5,215.00p | 5,105.00p | 5,125.00p | 1087364 |
24/06/2014 | 5,225.00p | 5,235.00p | 5,185.00p | 5,205.00p | 806470 |
23/06/2014 | 5,255.00p | 5,265.00p | 5,150.00p | 5,210.00p | 803672 |
20/06/2014 | 5,215.00p | 5,280.00p | 5,215.00p | 5,270.00p | 1413311 |
19/06/2014 | 5,205.00p | 5,241.80p | 5,175.00p | 5,230.00p | 963440 |
18/06/2014 | 5,220.00p | 5,230.00p | 5,175.00p | 5,175.00p | 1281984 |
17/06/2014 | 5,190.00p | 5,235.00p | 5,187.00p | 5,225.00p | 1108710 |
16/06/2014 | 5,180.00p | 5,201.35p | 5,170.00p | 5,190.00p | 935415 |
13/06/2014 | 5,190.00p | 5,210.00p | 5,120.00p | 5,180.00p | 1618134 |
12/06/2014 | 5,120.00p | 5,215.00p | 5,120.00p | 5,190.00p | 1017072 |
11/06/2014 | 5,130.00p | 5,150.00p | 5,115.00p | 5,125.00p | 617320 |
10/06/2014 | 5,155.00p | 5,162.75p | 5,100.00p | 5,130.00p | 567134 |
09/06/2014 | 5,050.00p | 5,130.00p | 5,020.00p | 5,120.00p | 433394 |
06/06/2014 | 5,125.00p | 5,134.25p | 5,040.00p | 5,070.00p | 755964 |
05/06/2014 | 5,120.00p | 5,155.00p | 5,100.75p | 5,115.00p | 604778 |
04/06/2014 | 5,110.00p | 5,155.00p | 5,095.00p | 5,115.00p | 569835 |
03/06/2014 | 5,110.00p | 5,130.00p | 5,085.00p | 5,115.00p | 497358 |
02/06/2014 | 5,110.00p | 5,130.00p | 5,075.00p | 5,120.00p | 465597 |
30/05/2014 | 5,090.00p | 5,125.00p | 5,065.00p | 5,100.00p | 1024171 |
29/05/2014 | 5,050.00p | 5,130.00p | 5,050.00p | 5,105.00p | 1312687 |
28/05/2014 | 5,060.00p | 5,100.00p | 5,030.00p | 5,050.00p | 753165 |
27/05/2014 | 5,040.00p | 5,106.60p | 5,000.00p | 5,055.00p | 993196 |
23/05/2014 | 5,035.00p | 5,090.71p | 4,985.00p | 5,000.00p | 741362 |
22/05/2014 | 5,050.00p | 5,088.20p | 5,025.00p | 5,040.00p | 854282 |
21/05/2014 | 5,040.00p | 5,080.00p | 5,040.00p | 5,070.00p | 684012 |
20/05/2014 | 5,115.00p | 5,115.00p | 5,060.00p | 5,070.00p | 1003820 |
19/05/2014 | 5,085.00p | 5,120.00p | 5,060.00p | 5,100.00p | 1015083 |
*Close Price adjusted for both dividends and splits