Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/09/2014 | 1,304.32p | 1,327.85p | 1,302.45p | 1,313.75p | 42006 |
12/09/2014 | 1,307.47p | 1,339.66p | 1,304.25p | 1,321.60p | 45568 |
11/09/2014 | 1,327.10p | 1,332.59p | 1,303.54p | 1,319.24p | 85645 |
10/09/2014 | 1,323.96p | 1,340.45p | 1,305.24p | 1,309.04p | 81621 |
09/09/2014 | 1,316.89p | 1,339.66p | 1,313.75p | 1,338.88p | 73312 |
08/09/2014 | 1,334.95p | 1,354.40p | 1,299.61p | 1,329.45p | 87415 |
05/09/2014 | 1,345.16p | 1,347.51p | 1,326.31p | 1,343.59p | 38605 |
04/09/2014 | 1,345.94p | 1,345.94p | 1,318.46p | 1,345.16p | 62720 |
03/09/2014 | 1,352.23p | 1,355.37p | 1,323.96p | 1,337.31p | 40628 |
02/09/2014 | 1,356.15p | 1,356.15p | 1,330.71p | 1,344.37p | 69433 |
01/09/2014 | 1,362.43p | 1,362.43p | 1,347.51p | 1,349.87p | 27200 |
29/08/2014 | 1,345.16p | 1,352.23p | 1,323.17p | 1,338.88p | 69710 |
28/08/2014 | 1,364.01p | 1,364.01p | 1,337.31p | 1,342.80p | 22918 |
27/08/2014 | 1,355.37p | 1,364.79p | 1,353.80p | 1,356.94p | 49434 |
26/08/2014 | 1,357.72p | 1,357.72p | 1,331.02p | 1,354.58p | 53567 |
22/08/2014 | 1,356.94p | 1,356.94p | 1,337.31p | 1,345.16p | 58189 |
21/08/2014 | 1,342.80p | 1,352.23p | 1,332.57p | 1,347.51p | 57923 |
20/08/2014 | 1,349.09p | 1,365.40p | 1,329.45p | 1,349.87p | 55632 |
19/08/2014 | 1,360.08p | 1,371.86p | 1,346.73p | 1,358.51p | 84327 |
18/08/2014 | 1,359.29p | 1,362.83p | 1,345.62p | 1,360.08p | 34171 |
15/08/2014 | 1,364.01p | 1,367.15p | 1,341.23p | 1,348.30p | 97721 |
14/08/2014 | 1,346.73p | 1,364.79p | 1,340.84p | 1,356.15p | 68004 |
13/08/2014 | 1,345.16p | 1,349.87p | 1,332.20p | 1,339.66p | 155059 |
12/08/2014 | 1,342.02p | 1,361.65p | 1,340.45p | 1,342.80p | 106252 |
11/08/2014 | 1,309.04p | 1,360.16p | 1,309.04p | 1,353.01p | 46566 |
08/08/2014 | 1,305.90p | 1,337.31p | 1,305.90p | 1,332.59p | 43629 |
07/08/2014 | 1,320.82p | 1,340.45p | 1,312.18p | 1,324.74p | 55869 |
06/08/2014 | 1,333.38p | 1,333.38p | 1,301.18p | 1,330.24p | 76304 |
05/08/2014 | 1,377.35p | 1,377.35p | 1,328.67p | 1,333.38p | 119175 |
04/08/2014 | 1,362.43p | 1,373.43p | 1,345.16p | 1,350.66p | 77362 |
01/08/2014 | 1,371.86p | 1,372.64p | 1,332.59p | 1,356.15p | 101482 |
31/07/2014 | 1,402.48p | 1,402.48p | 1,364.01p | 1,372.64p | 108096 |
30/07/2014 | 1,405.62p | 1,405.62p | 1,382.85p | 1,389.92p | 57815 |
29/07/2014 | 1,370.29p | 1,410.34p | 1,364.92p | 1,382.85p | 69664 |
28/07/2014 | 1,392.27p | 1,414.26p | 1,365.18p | 1,374.21p | 62249 |
25/07/2014 | 1,385.99p | 1,428.33p | 1,384.42p | 1,393.06p | 167099 |
24/07/2014 | 1,412.69p | 1,412.69p | 1,373.43p | 1,385.21p | 49885 |
23/07/2014 | 1,389.92p | 1,396.20p | 1,376.57p | 1,377.35p | 86544 |
22/07/2014 | 1,378.14p | 1,399.34p | 1,378.14p | 1,386.78p | 92594 |
21/07/2014 | 1,383.64p | 1,390.70p | 1,360.08p | 1,387.56p | 85338 |
18/07/2014 | 1,396.20p | 1,399.34p | 1,373.43p | 1,385.21p | 72649 |
17/07/2014 | 1,397.77p | 1,398.56p | 1,367.15p | 1,382.07p | 75287 |
16/07/2014 | 1,403.27p | 1,418.19p | 1,385.99p | 1,389.92p | 76265 |
15/07/2014 | 1,391.49p | 1,412.69p | 1,380.60p | 1,385.99p | 70565 |
14/07/2014 | 1,410.34p | 1,446.46p | 1,399.34p | 1,407.19p | 92655 |
11/07/2014 | 1,333.38p | 1,418.97p | 1,333.38p | 1,408.77p | 118476 |
10/07/2014 | 1,392.27p | 1,392.27p | 1,330.08p | 1,346.73p | 94973 |
09/07/2014 | 1,369.50p | 1,393.06p | 1,349.87p | 1,371.07p | 67940 |
08/07/2014 | 1,412.69p | 1,419.37p | 1,370.29p | 1,393.06p | 111527 |
07/07/2014 | 1,454.31p | 1,460.67p | 1,414.26p | 1,420.54p | 68470 |
04/07/2014 | 1,437.82p | 1,458.24p | 1,430.44p | 1,450.38p | 137588 |
03/07/2014 | 1,481.01p | 1,481.01p | 1,433.89p | 1,440.96p | 105856 |
02/07/2014 | 1,413.48p | 1,478.65p | 1,392.90p | 1,452.74p | 224550 |
01/07/2014 | 1,381.28p | 1,407.19p | 1,372.41p | 1,400.13p | 83601 |
30/06/2014 | 1,385.99p | 1,394.63p | 1,366.36p | 1,393.85p | 126389 |
27/06/2014 | 1,369.50p | 1,388.35p | 1,366.36p | 1,385.21p | 82441 |
26/06/2014 | 1,364.01p | 1,385.11p | 1,354.58p | 1,366.36p | 112953 |
25/06/2014 | 1,369.50p | 1,371.86p | 1,331.02p | 1,371.86p | 93981 |
24/06/2014 | 1,353.80p | 1,370.29p | 1,327.10p | 1,359.29p | 94499 |
23/06/2014 | 1,368.72p | 1,374.53p | 1,352.23p | 1,355.37p | 67584 |
20/06/2014 | 1,320.82p | 1,377.35p | 1,311.42p | 1,377.35p | 151993 |
19/06/2014 | 1,388.35p | 1,388.35p | 1,314.53p | 1,316.10p | 93048 |
18/06/2014 | 1,343.59p | 1,362.43p | 1,320.03p | 1,360.86p | 83983 |
17/06/2014 | 1,362.43p | 1,383.72p | 1,322.39p | 1,334.95p | 95756 |
16/06/2014 | 1,381.28p | 1,381.28p | 1,345.16p | 1,363.22p | 91243 |
13/06/2014 | 1,381.28p | 1,385.99p | 1,350.66p | 1,369.50p | 47033 |
12/06/2014 | 1,400.13p | 1,402.48p | 1,376.57p | 1,385.99p | 59532 |
11/06/2014 | 1,385.99p | 1,387.56p | 1,350.66p | 1,380.50p | 50468 |
10/06/2014 | 1,374.21p | 1,386.78p | 1,363.05p | 1,380.50p | 42021 |
09/06/2014 | 1,395.42p | 1,396.99p | 1,360.08p | 1,376.57p | 33168 |
06/06/2014 | 1,362.43p | 1,390.70p | 1,353.80p | 1,387.56p | 82964 |
05/06/2014 | 1,349.09p | 1,363.53p | 1,326.31p | 1,353.80p | 63534 |
04/06/2014 | 1,327.88p | 1,349.87p | 1,322.29p | 1,349.09p | 59460 |
03/06/2014 | 1,364.01p | 1,371.07p | 1,320.82p | 1,335.74p | 88039 |
02/06/2014 | 1,332.59p | 1,360.08p | 1,332.59p | 1,357.72p | 93032 |
30/05/2014 | 1,312.18p | 1,370.78p | 1,312.18p | 1,333.38p | 136992 |
29/05/2014 | 1,336.52p | 1,345.16p | 1,328.67p | 1,331.02p | 47999 |
28/05/2014 | 1,272.13p | 1,345.16p | 1,272.13p | 1,342.80p | 120399 |
27/05/2014 | 1,242.29p | 1,293.35p | 1,242.29p | 1,279.20p | 107971 |
23/05/2014 | 1,276.06p | 1,289.66p | 1,242.81p | 1,269.77p | 164711 |
22/05/2014 | 1,275.27p | 1,297.26p | 1,254.07p | 1,268.20p | 90815 |
21/05/2014 | 1,286.26p | 1,296.47p | 1,271.34p | 1,278.41p | 68512 |
20/05/2014 | 1,280.77p | 1,306.68p | 1,276.06p | 1,283.91p | 62505 |
19/05/2014 | 1,309.04p | 1,318.46p | 1,284.69p | 1,286.26p | 72777 |
16/05/2014 | 1,314.53p | 1,326.31p | 1,276.06p | 1,315.32p | 189711 |
15/05/2014 | 1,327.10p | 1,365.58p | 1,292.55p | 1,316.10p | 234716 |
14/05/2014 | 1,292.55p | 1,299.61p | 1,281.05p | 1,292.55p | 30925 |
13/05/2014 | 1,311.39p | 1,311.39p | 1,279.98p | 1,293.33p | 83798 |
12/05/2014 | 1,279.20p | 1,298.34p | 1,273.90p | 1,287.83p | 55165 |
09/05/2014 | 1,293.33p | 1,298.83p | 1,277.82p | 1,295.69p | 42485 |
08/05/2014 | 1,271.34p | 1,296.47p | 1,270.56p | 1,293.33p | 77005 |
07/05/2014 | 1,287.83p | 1,304.32p | 1,268.99p | 1,276.06p | 49902 |
06/05/2014 | 1,320.82p | 1,336.13p | 1,290.98p | 1,295.69p | 50557 |
02/05/2014 | 1,305.11p | 1,325.92p | 1,304.32p | 1,317.67p | 36290 |
01/05/2014 | 1,290.19p | 1,325.53p | 1,282.34p | 1,305.90p | 50984 |
30/04/2014 | 1,316.10p | 1,322.43p | 1,298.04p | 1,305.90p | 55683 |
29/04/2014 | 1,331.02p | 1,339.97p | 1,306.42p | 1,322.39p | 66803 |
28/04/2014 | 1,334.95p | 1,354.85p | 1,317.23p | 1,330.24p | 58905 |
25/04/2014 | 1,359.29p | 1,385.21p | 1,337.70p | 1,339.66p | 72071 |
24/04/2014 | 1,364.01p | 1,372.64p | 1,334.95p | 1,358.51p | 61689 |
23/04/2014 | 1,381.28p | 1,381.28p | 1,333.38p | 1,337.31p | 49890 |
22/04/2014 | 1,353.01p | 1,378.14p | 1,347.51p | 1,375.00p | 95375 |
17/04/2014 | 1,334.95p | 1,364.01p | 1,332.97p | 1,353.80p | 77294 |
16/04/2014 | 1,313.75p | 1,346.73p | 1,307.47p | 1,344.37p | 62515 |
15/04/2014 | 1,319.24p | 1,339.66p | 1,307.47p | 1,314.53p | 83638 |
14/04/2014 | 1,338.09p | 1,344.37p | 1,300.08p | 1,324.74p | 95190 |
11/04/2014 | 1,346.73p | 1,356.15p | 1,312.18p | 1,335.74p | 64369 |
10/04/2014 | 1,362.43p | 1,378.56p | 1,341.23p | 1,356.15p | 70609 |
09/04/2014 | 1,353.01p | 1,364.01p | 1,339.66p | 1,355.37p | 56600 |
08/04/2014 | 1,356.15p | 1,364.01p | 1,319.24p | 1,339.66p | 200923 |
07/04/2014 | 1,339.66p | 1,369.50p | 1,339.66p | 1,356.15p | 98740 |
04/04/2014 | 1,342.02p | 1,383.50p | 1,330.93p | 1,366.36p | 210418 |
03/04/2014 | 1,304.32p | 1,340.45p | 1,304.32p | 1,334.95p | 88152 |
02/04/2014 | 1,329.45p | 1,336.52p | 1,315.32p | 1,327.10p | 76242 |
01/04/2014 | 1,325.53p | 1,331.81p | 1,298.83p | 1,329.45p | 106576 |
31/03/2014 | 1,265.85p | 1,313.75p | 1,265.85p | 1,298.83p | 80566 |
28/03/2014 | 1,281.55p | 1,309.04p | 1,261.14p | 1,293.33p | 150410 |
27/03/2014 | 1,263.49p | 1,271.34p | 1,247.00p | 1,261.14p | 86391 |
26/03/2014 | 1,284.69p | 1,290.19p | 1,260.35p | 1,260.35p | 127594 |
25/03/2014 | 1,283.91p | 1,300.40p | 1,276.06p | 1,283.12p | 95682 |
24/03/2014 | 1,294.12p | 1,313.62p | 1,264.28p | 1,273.70p | 108304 |
21/03/2014 | 1,339.66p | 1,339.66p | 1,285.48p | 1,285.48p | 195544 |
20/03/2014 | 1,350.66p | 1,350.66p | 1,325.53p | 1,331.02p | 80550 |
19/03/2014 | 1,356.94p | 1,367.15p | 1,338.88p | 1,344.37p | 67449 |
18/03/2014 | 1,332.59p | 1,350.66p | 1,331.02p | 1,344.37p | 110182 |
17/03/2014 | 1,295.69p | 1,357.72p | 1,289.03p | 1,336.52p | 298026 |
14/03/2014 | 1,311.39p | 1,337.31p | 1,300.40p | 1,320.03p | 92899 |
13/03/2014 | 1,335.74p | 1,346.51p | 1,320.50p | 1,330.24p | 279423 |
12/03/2014 | 1,378.93p | 1,378.93p | 1,338.09p | 1,338.09p | 119926 |
11/03/2014 | 1,428.40p | 1,428.40p | 1,349.39p | 1,371.07p | 112381 |
10/03/2014 | 1,463.73p | 1,463.73p | 1,407.98p | 1,411.91p | 63068 |
07/03/2014 | 1,452.74p | 1,464.52p | 1,438.61p | 1,440.18p | 179133 |
06/03/2014 | 1,472.37p | 1,472.37p | 1,448.03p | 1,452.74p | 344573 |
05/03/2014 | 1,444.10p | 1,470.80p | 1,438.22p | 1,463.73p | 183329 |
04/03/2014 | 1,461.38p | 1,474.73p | 1,446.55p | 1,461.38p | 258421 |
03/03/2014 | 1,451.95p | 1,485.72p | 1,431.69p | 1,453.53p | 92319 |
28/02/2014 | 1,418.19p | 1,494.36p | 1,418.19p | 1,485.72p | 164460 |
27/02/2014 | 1,413.48p | 1,470.02p | 1,361.41p | 1,424.47p | 208531 |
26/02/2014 | 1,446.46p | 1,446.46p | 1,428.40p | 1,432.32p | 48379 |
25/02/2014 | 1,443.32p | 1,451.95p | 1,426.40p | 1,441.75p | 127630 |
24/02/2014 | 1,452.74p | 1,455.10p | 1,433.11p | 1,451.95p | 64283 |
21/02/2014 | 1,455.88p | 1,458.24p | 1,434.68p | 1,448.03p | 56851 |
20/02/2014 | 1,433.11p | 1,455.10p | 1,433.11p | 1,444.89p | 43280 |
19/02/2014 | 1,450.38p | 1,462.95p | 1,446.46p | 1,448.81p | 84883 |
18/02/2014 | 1,460.59p | 1,470.02p | 1,448.81p | 1,456.67p | 86792 |
17/02/2014 | 1,431.54p | 1,470.80p | 1,431.54p | 1,460.59p | 102769 |
14/02/2014 | 1,438.61p | 1,459.81p | 1,436.25p | 1,438.61p | 56120 |
13/02/2014 | 1,441.75p | 1,457.45p | 1,429.18p | 1,448.03p | 37389 |
12/02/2014 | 1,454.31p | 1,470.02p | 1,447.41p | 1,452.74p | 54154 |
11/02/2014 | 1,473.16p | 1,478.47p | 1,435.23p | 1,454.31p | 57378 |
10/02/2014 | 1,462.95p | 1,475.79p | 1,450.35p | 1,456.67p | 82879 |
07/02/2014 | 1,448.03p | 1,476.30p | 1,448.03p | 1,472.37p | 76816 |
06/02/2014 | 1,477.08p | 1,484.45p | 1,438.61p | 1,448.03p | 54300 |
05/02/2014 | 1,432.32p | 1,465.42p | 1,432.32p | 1,448.81p | 46535 |
04/02/2014 | 1,460.59p | 1,471.59p | 1,436.25p | 1,440.96p | 82997 |
03/02/2014 | 1,470.80p | 1,485.26p | 1,458.24p | 1,468.45p | 79414 |
31/01/2014 | 1,507.71p | 1,507.71p | 1,458.16p | 1,477.08p | 46975 |
30/01/2014 | 1,458.24p | 1,478.65p | 1,432.51p | 1,470.02p | 46415 |
29/01/2014 | 1,467.66p | 1,480.50p | 1,452.74p | 1,458.24p | 70008 |
28/01/2014 | 1,448.81p | 1,461.38p | 1,398.75p | 1,452.74p | 57447 |
27/01/2014 | 1,434.68p | 1,434.68p | 1,394.75p | 1,415.05p | 88003 |
24/01/2014 | 1,489.65p | 1,502.89p | 1,433.89p | 1,442.53p | 89689 |
23/01/2014 | 1,474.73p | 1,504.95p | 1,474.73p | 1,495.14p | 51663 |
22/01/2014 | 1,459.81p | 1,504.94p | 1,459.81p | 1,488.08p | 49912 |
21/01/2014 | 1,480.22p | 1,517.92p | 1,468.60p | 1,495.93p | 40111 |
20/01/2014 | 1,497.50p | 1,514.78p | 1,497.50p | 1,514.78p | 43836 |
17/01/2014 | 1,487.29p | 1,522.39p | 1,487.29p | 1,513.21p | 131436 |
16/01/2014 | 1,522.63p | 1,522.63p | 1,494.48p | 1,513.99p | 82331 |
15/01/2014 | 1,523.41p | 1,523.41p | 1,499.31p | 1,522.63p | 53388 |
14/01/2014 | 1,503.00p | 1,522.63p | 1,496.71p | 1,522.63p | 68935 |
13/01/2014 | 1,492.00p | 1,525.77p | 1,484.15p | 1,517.13p | 112497 |
10/01/2014 | 1,476.30p | 1,494.36p | 1,469.62p | 1,494.36p | 102756 |
09/01/2014 | 1,470.80p | 1,476.30p | 1,462.62p | 1,476.30p | 61049 |
08/01/2014 | 1,462.95p | 1,481.01p | 1,456.67p | 1,466.87p | 65975 |
07/01/2014 | 1,429.97p | 1,462.95p | 1,429.18p | 1,459.02p | 74817 |
06/01/2014 | 1,440.96p | 1,440.96p | 1,426.39p | 1,433.89p | 45788 |
03/01/2014 | 1,429.97p | 1,440.96p | 1,420.54p | 1,440.96p | 67176 |
02/01/2014 | 1,451.95p | 1,451.95p | 1,423.96p | 1,433.89p | 50587 |
31/12/2013 | 1,437.03p | 1,440.96p | 1,411.07p | 1,440.96p | 22853 |
30/12/2013 | 1,424.47p | 1,442.53p | 1,417.98p | 1,437.03p | 68316 |
27/12/2013 | 1,443.32p | 1,443.32p | 1,426.83p | 1,431.54p | 55888 |
24/12/2013 | 1,428.40p | 1,441.75p | 1,406.84p | 1,427.61p | 23328 |
23/12/2013 | 1,443.32p | 1,444.89p | 1,423.69p | 1,423.69p | 77639 |
20/12/2013 | 1,430.75p | 1,445.36p | 1,424.47p | 1,433.11p | 165514 |
19/12/2013 | 1,440.96p | 1,444.89p | 1,410.92p | 1,434.68p | 145422 |
18/12/2013 | 1,450.38p | 1,457.45p | 1,430.75p | 1,430.75p | 91561 |
17/12/2013 | 1,432.32p | 1,454.31p | 1,407.19p | 1,448.81p | 112531 |
16/12/2013 | 1,449.60p | 1,449.60p | 1,393.85p | 1,428.40p | 53960 |
13/12/2013 | 1,404.84p | 1,413.48p | 1,393.85p | 1,393.85p | 47480 |
12/12/2013 | 1,413.48p | 1,426.83p | 1,405.62p | 1,407.19p | 103436 |
11/12/2013 | 1,413.48p | 1,434.68p | 1,409.55p | 1,426.83p | 187932 |
10/12/2013 | 1,407.19p | 1,424.06p | 1,401.70p | 1,415.05p | 235056 |
09/12/2013 | 1,389.92p | 1,411.91p | 1,389.92p | 1,405.62p | 138151 |
06/12/2013 | 1,407.98p | 1,407.98p | 1,358.51p | 1,391.49p | 63776 |
05/12/2013 | 1,356.15p | 1,375.60p | 1,332.79p | 1,360.08p | 58049 |
04/12/2013 | 1,356.15p | 1,363.81p | 1,337.50p | 1,361.65p | 40092 |
03/12/2013 | 1,375.00p | 1,385.99p | 1,349.87p | 1,358.51p | 38256 |
02/12/2013 | 1,405.62p | 1,412.37p | 1,378.93p | 1,385.99p | 87112 |
29/11/2013 | 1,390.70p | 1,401.70p | 1,371.86p | 1,397.77p | 93447 |
28/11/2013 | 1,382.07p | 1,401.70p | 1,375.98p | 1,394.63p | 122635 |
*Close Price adjusted for both dividends and splits