Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/12/2014 | 1,090.00p | 1,102.00p | 1,084.15p | 1,101.00p | 1910582 |
04/12/2014 | 1,072.00p | 1,089.00p | 1,071.00p | 1,080.00p | 1945736 |
03/12/2014 | 1,051.00p | 1,074.00p | 1,044.00p | 1,069.00p | 3379918 |
02/12/2014 | 1,032.00p | 1,053.00p | 1,026.00p | 1,050.00p | 2343745 |
01/12/2014 | 1,050.00p | 1,058.00p | 1,022.00p | 1,027.00p | 3179051 |
28/11/2014 | 1,078.00p | 1,085.00p | 1,048.50p | 1,054.00p | 2500650 |
27/11/2014 | 1,057.00p | 1,082.00p | 1,057.00p | 1,078.00p | 2156535 |
26/11/2014 | 1,054.00p | 1,061.00p | 1,046.00p | 1,058.00p | 2589320 |
25/11/2014 | 1,066.00p | 1,076.00p | 1,049.00p | 1,051.00p | 27945364 |
24/11/2014 | 1,058.00p | 1,070.00p | 1,052.00p | 1,059.00p | 2058158 |
21/11/2014 | 1,039.00p | 1,054.00p | 1,031.00p | 1,053.00p | 1797047 |
20/11/2014 | 1,028.00p | 1,033.16p | 1,005.00p | 1,030.00p | 3126617 |
19/11/2014 | 1,050.00p | 1,050.00p | 1,022.00p | 1,030.00p | 2747443 |
18/11/2014 | 1,072.00p | 1,075.00p | 1,045.00p | 1,048.00p | 2106459 |
17/11/2014 | 1,058.00p | 1,077.00p | 1,058.00p | 1,065.00p | 1043434 |
14/11/2014 | 1,070.00p | 1,075.81p | 1,059.38p | 1,067.00p | 1455239 |
13/11/2014 | 1,058.00p | 1,070.35p | 1,056.00p | 1,066.00p | 1081197 |
12/11/2014 | 1,060.00p | 1,066.00p | 1,052.00p | 1,054.00p | 1866971 |
11/11/2014 | 1,061.00p | 1,075.00p | 1,058.00p | 1,062.00p | 1530101 |
10/11/2014 | 1,050.00p | 1,065.00p | 1,044.00p | 1,064.00p | 1582448 |
07/11/2014 | 1,048.00p | 1,061.00p | 1,037.00p | 1,043.00p | 2129333 |
06/11/2014 | 1,049.00p | 1,053.00p | 1,024.00p | 1,043.00p | 5428311 |
05/11/2014 | 1,048.00p | 1,059.00p | 1,046.00p | 1,057.00p | 1868675 |
04/11/2014 | 1,034.00p | 1,056.00p | 1,033.00p | 1,040.00p | 2247376 |
03/11/2014 | 1,044.00p | 1,050.00p | 1,030.00p | 1,033.00p | 1844538 |
31/10/2014 | 1,036.00p | 1,049.25p | 1,030.00p | 1,044.00p | 2051997 |
30/10/2014 | 1,007.00p | 1,024.00p | 999.50p | 1,019.00p | 2226385 |
29/10/2014 | 1,016.00p | 1,022.59p | 1,002.00p | 1,003.00p | 1170179 |
28/10/2014 | 999.00p | 1,016.00p | 998.00p | 1,007.00p | 1509967 |
27/10/2014 | 1,005.00p | 1,011.00p | 987.50p | 992.50p | 2210426 |
24/10/2014 | 989.00p | 1,008.00p | 984.50p | 995.50p | 2305887 |
23/10/2014 | 972.50p | 994.58p | 957.00p | 992.50p | 2859040 |
22/10/2014 | 985.00p | 997.50p | 972.00p | 980.00p | 2325794 |
21/10/2014 | 934.50p | 977.50p | 927.50p | 976.50p | 2119021 |
20/10/2014 | 957.50p | 963.00p | 935.00p | 936.50p | 3234135 |
17/10/2014 | 925.00p | 961.50p | 925.00p | 961.00p | 3356851 |
16/10/2014 | 901.00p | 928.88p | 879.05p | 923.00p | 5721249 |
15/10/2014 | 932.00p | 947.50p | 892.00p | 893.00p | 4690890 |
14/10/2014 | 906.50p | 933.50p | 900.50p | 930.00p | 2982454 |
13/10/2014 | 900.50p | 923.00p | 892.00p | 915.00p | 2984714 |
10/10/2014 | 925.50p | 934.24p | 896.02p | 912.00p | 4797556 |
09/10/2014 | 965.00p | 983.50p | 934.50p | 939.00p | 3011422 |
08/10/2014 | 962.00p | 966.60p | 932.00p | 945.00p | 4431182 |
07/10/2014 | 1,010.00p | 1,013.00p | 974.50p | 977.00p | 3648788 |
06/10/2014 | 1,024.00p | 1,025.00p | 1,000.00p | 1,013.00p | 1882538 |
03/10/2014 | 986.50p | 1,021.00p | 977.50p | 1,018.00p | 2177959 |
02/10/2014 | 1,014.00p | 1,015.00p | 972.50p | 977.00p | 5161261 |
01/10/2014 | 1,044.00p | 1,051.00p | 1,020.00p | 1,024.00p | 2797056 |
30/09/2014 | 1,046.00p | 1,048.00p | 1,035.51p | 1,043.00p | 1897293 |
29/09/2014 | 1,036.00p | 1,052.00p | 1,031.00p | 1,043.00p | 1465431 |
26/09/2014 | 1,026.00p | 1,039.00p | 1,012.00p | 1,036.00p | 2125484 |
25/09/2014 | 1,028.00p | 1,050.25p | 1,024.00p | 1,028.00p | 1893791 |
24/09/2014 | 1,034.00p | 1,034.00p | 1,019.00p | 1,032.00p | 2123493 |
23/09/2014 | 1,053.00p | 1,054.00p | 1,030.00p | 1,035.00p | 1244944 |
22/09/2014 | 1,052.00p | 1,058.28p | 1,045.00p | 1,051.00p | 1253797 |
19/09/2014 | 1,046.00p | 1,068.00p | 1,042.22p | 1,059.00p | 2692789 |
18/09/2014 | 1,030.00p | 1,036.00p | 1,024.00p | 1,035.00p | 1346253 |
17/09/2014 | 1,024.00p | 1,027.00p | 1,018.00p | 1,027.00p | 1441124 |
16/09/2014 | 1,028.00p | 1,028.00p | 1,006.00p | 1,022.00p | 1838059 |
15/09/2014 | 1,019.00p | 1,032.00p | 1,018.00p | 1,027.00p | 1841054 |
12/09/2014 | 1,025.00p | 1,031.00p | 1,016.00p | 1,028.00p | 1047118 |
11/09/2014 | 1,017.00p | 1,029.00p | 1,013.00p | 1,021.00p | 1470467 |
10/09/2014 | 1,011.00p | 1,016.00p | 1,001.00p | 1,011.00p | 4167902 |
09/09/2014 | 1,017.00p | 1,026.00p | 1,010.00p | 1,016.00p | 1192990 |
08/09/2014 | 1,020.00p | 1,028.05p | 992.00p | 1,022.00p | 1966723 |
05/09/2014 | 1,016.00p | 1,027.00p | 1,009.21p | 1,024.00p | 1266494 |
04/09/2014 | 1,022.00p | 1,024.00p | 998.50p | 1,018.00p | 2063386 |
03/09/2014 | 1,025.00p | 1,046.08p | 981.36p | 1,022.00p | 4331592 |
02/09/2014 | 988.00p | 988.00p | 971.00p | 986.50p | 2643751 |
01/09/2014 | 980.00p | 987.00p | 978.50p | 983.00p | 1212761 |
29/08/2014 | 972.50p | 979.50p | 965.00p | 979.50p | 1185373 |
28/08/2014 | 975.50p | 978.50p | 961.50p | 967.00p | 1810897 |
27/08/2014 | 970.50p | 979.38p | 970.50p | 977.00p | 974172 |
26/08/2014 | 954.50p | 977.50p | 951.00p | 973.00p | 1927076 |
22/08/2014 | 946.50p | 952.50p | 941.50p | 950.00p | 1049280 |
21/08/2014 | 934.50p | 947.88p | 934.00p | 944.00p | 732729 |
20/08/2014 | 933.00p | 938.00p | 923.00p | 934.00p | 1121636 |
19/08/2014 | 923.50p | 935.50p | 922.50p | 932.00p | 1101007 |
18/08/2014 | 916.50p | 920.50p | 906.00p | 917.50p | 866358 |
15/08/2014 | 896.50p | 920.50p | 894.00p | 907.50p | 1429240 |
14/08/2014 | 889.50p | 900.00p | 885.00p | 894.50p | 715801 |
13/08/2014 | 890.00p | 895.00p | 877.50p | 893.50p | 730049 |
12/08/2014 | 904.00p | 907.50p | 888.50p | 894.50p | 931790 |
11/08/2014 | 878.50p | 910.50p | 878.15p | 906.50p | 1255132 |
08/08/2014 | 868.00p | 892.29p | 849.50p | 869.50p | 2501399 |
07/08/2014 | 868.50p | 884.50p | 861.00p | 880.00p | 1345663 |
06/08/2014 | 881.00p | 887.50p | 858.50p | 871.00p | 1564480 |
05/08/2014 | 888.00p | 891.50p | 876.50p | 887.50p | 1533628 |
04/08/2014 | 903.00p | 903.00p | 876.50p | 888.00p | 1199549 |
01/08/2014 | 890.50p | 906.00p | 867.50p | 900.00p | 2446611 |
31/07/2014 | 917.00p | 917.00p | 888.50p | 893.50p | 3317718 |
30/07/2014 | 930.00p | 932.00p | 915.00p | 915.00p | 1733334 |
29/07/2014 | 935.00p | 941.00p | 928.50p | 931.50p | 935717 |
28/07/2014 | 950.00p | 951.50p | 929.00p | 934.00p | 1427830 |
25/07/2014 | 952.50p | 959.50p | 943.18p | 947.00p | 1099471 |
24/07/2014 | 947.50p | 954.50p | 934.00p | 953.50p | 1326673 |
23/07/2014 | 936.50p | 953.93p | 935.50p | 946.00p | 2552576 |
22/07/2014 | 923.50p | 940.57p | 920.50p | 937.50p | 1508526 |
21/07/2014 | 920.50p | 931.00p | 908.81p | 917.00p | 1780185 |
18/07/2014 | 902.50p | 923.00p | 891.00p | 923.00p | 1491604 |
17/07/2014 | 892.50p | 911.50p | 892.00p | 907.00p | 1986566 |
16/07/2014 | 884.00p | 898.00p | 872.50p | 892.00p | 1370334 |
15/07/2014 | 900.00p | 900.00p | 878.50p | 879.50p | 1775258 |
14/07/2014 | 886.50p | 898.00p | 880.50p | 896.00p | 1016648 |
11/07/2014 | 883.00p | 897.00p | 871.30p | 881.00p | 2026937 |
10/07/2014 | 917.50p | 921.20p | 866.50p | 878.50p | 2551547 |
09/07/2014 | 907.00p | 918.50p | 898.00p | 914.00p | 3913950 |
08/07/2014 | 929.50p | 933.00p | 907.00p | 907.00p | 3105004 |
07/07/2014 | 936.00p | 938.00p | 926.50p | 926.50p | 1593883 |
04/07/2014 | 936.00p | 947.50p | 930.12p | 936.50p | 1624360 |
03/07/2014 | 914.50p | 936.50p | 908.50p | 934.50p | 1723958 |
02/07/2014 | 898.50p | 918.50p | 894.50p | 914.50p | 1790958 |
01/07/2014 | 876.00p | 896.50p | 875.00p | 894.50p | 1500964 |
30/06/2014 | 876.50p | 877.50p | 864.77p | 875.00p | 1400907 |
27/06/2014 | 869.00p | 875.00p | 862.50p | 873.50p | 1004806 |
26/06/2014 | 843.50p | 869.98p | 842.86p | 866.00p | 1915683 |
25/06/2014 | 823.00p | 842.00p | 820.18p | 841.50p | 2248400 |
24/06/2014 | 856.00p | 860.50p | 821.00p | 827.00p | 2220041 |
23/06/2014 | 851.00p | 856.90p | 834.50p | 854.00p | 2347659 |
20/06/2014 | 860.00p | 872.50p | 852.50p | 855.00p | 1922727 |
19/06/2014 | 838.00p | 865.50p | 830.00p | 863.50p | 3313246 |
18/06/2014 | 832.00p | 842.82p | 815.50p | 830.00p | 5050626 |
17/06/2014 | 886.00p | 899.50p | 823.50p | 831.50p | 6124820 |
16/06/2014 | 885.00p | 888.50p | 869.00p | 887.00p | 1400162 |
13/06/2014 | 915.50p | 918.00p | 866.50p | 887.00p | 2591085 |
12/06/2014 | 914.00p | 922.00p | 905.50p | 918.00p | 1370967 |
11/06/2014 | 920.00p | 922.50p | 900.18p | 912.50p | 939705 |
10/06/2014 | 922.50p | 926.50p | 916.50p | 922.00p | 865993 |
09/06/2014 | 922.00p | 928.09p | 918.00p | 922.50p | 1206637 |
06/06/2014 | 917.50p | 926.50p | 914.00p | 922.00p | 2041771 |
05/06/2014 | 900.00p | 918.50p | 889.00p | 917.00p | 1475985 |
04/06/2014 | 889.50p | 901.50p | 885.50p | 900.00p | 967986 |
03/06/2014 | 897.00p | 900.50p | 884.50p | 890.50p | 3563064 |
02/06/2014 | 882.00p | 902.00p | 880.00p | 900.00p | 2537721 |
30/05/2014 | 881.50p | 889.50p | 874.50p | 880.50p | 2052052 |
29/05/2014 | 890.50p | 900.80p | 883.50p | 886.00p | 1751245 |
28/05/2014 | 889.00p | 893.50p | 880.50p | 892.50p | 1822344 |
27/05/2014 | 871.00p | 891.88p | 866.00p | 888.50p | 2243732 |
23/05/2014 | 854.00p | 870.00p | 849.00p | 865.50p | 2030270 |
22/05/2014 | 854.00p | 861.00p | 837.50p | 851.00p | 1735045 |
21/05/2014 | 829.50p | 851.18p | 818.00p | 850.00p | 2409496 |
20/05/2014 | 818.00p | 839.00p | 817.00p | 830.00p | 1672981 |
19/05/2014 | 801.00p | 819.50p | 784.00p | 817.00p | 2623288 |
16/05/2014 | 804.00p | 812.50p | 763.00p | 798.50p | 4865130 |
15/05/2014 | 832.50p | 840.14p | 783.50p | 802.00p | 4373758 |
14/05/2014 | 860.00p | 861.42p | 830.50p | 835.00p | 1434953 |
13/05/2014 | 872.00p | 873.64p | 855.00p | 859.00p | 1740315 |
12/05/2014 | 856.00p | 867.00p | 852.72p | 866.00p | 1453078 |
09/05/2014 | 855.00p | 860.50p | 848.00p | 854.00p | 2022866 |
08/05/2014 | 860.50p | 860.50p | 842.50p | 857.00p | 1627839 |
07/05/2014 | 874.00p | 877.50p | 856.00p | 859.50p | 1299914 |
06/05/2014 | 872.00p | 893.00p | 872.00p | 878.50p | 1303453 |
02/05/2014 | 873.50p | 879.10p | 867.00p | 873.00p | 891863 |
01/05/2014 | 878.50p | 881.50p | 863.50p | 872.50p | 691238 |
30/04/2014 | 868.00p | 878.50p | 855.00p | 874.50p | 1216195 |
29/04/2014 | 854.50p | 869.59p | 846.00p | 867.50p | 1813652 |
28/04/2014 | 874.00p | 875.50p | 844.00p | 850.00p | 1364966 |
25/04/2014 | 843.50p | 866.50p | 826.00p | 863.00p | 3256075 |
24/04/2014 | 886.50p | 898.00p | 844.00p | 848.50p | 2164685 |
23/04/2014 | 900.00p | 905.00p | 871.68p | 877.00p | 2369343 |
22/04/2014 | 913.50p | 920.50p | 897.50p | 900.50p | 1768229 |
17/04/2014 | 896.00p | 912.18p | 890.00p | 907.50p | 2127179 |
16/04/2014 | 856.50p | 889.00p | 850.00p | 888.00p | 2948643 |
15/04/2014 | 846.50p | 860.00p | 819.50p | 845.50p | 2739650 |
14/04/2014 | 873.50p | 880.00p | 813.00p | 842.00p | 4534657 |
11/04/2014 | 913.00p | 923.50p | 866.50p | 880.00p | 2598550 |
10/04/2014 | 931.00p | 942.00p | 915.50p | 923.50p | 1821051 |
09/04/2014 | 908.00p | 930.50p | 901.00p | 920.00p | 2279193 |
08/04/2014 | 951.50p | 952.50p | 871.25p | 901.00p | 4636189 |
07/04/2014 | 973.00p | 983.00p | 949.00p | 952.50p | 1807500 |
04/04/2014 | 982.00p | 991.00p | 979.00p | 983.00p | 1518923 |
03/04/2014 | 986.00p | 989.50p | 977.00p | 979.00p | 903821 |
02/04/2014 | 980.00p | 991.50p | 973.50p | 982.00p | 1382924 |
01/04/2014 | 958.50p | 976.50p | 951.00p | 975.50p | 1602005 |
31/03/2014 | 957.00p | 964.50p | 948.76p | 951.00p | 852884 |
28/03/2014 | 961.00p | 964.30p | 951.00p | 951.00p | 1731676 |
27/03/2014 | 957.00p | 965.00p | 952.50p | 956.50p | 1386480 |
26/03/2014 | 958.00p | 962.00p | 952.50p | 960.00p | 1012103 |
25/03/2014 | 928.50p | 953.80p | 928.50p | 953.50p | 1065667 |
24/03/2014 | 922.50p | 934.00p | 922.00p | 927.50p | 1537068 |
21/03/2014 | 938.00p | 942.40p | 923.91p | 924.00p | 4848706 |
20/03/2014 | 942.00p | 949.50p | 928.00p | 941.00p | 1662620 |
19/03/2014 | 944.50p | 956.00p | 934.50p | 949.50p | 1821699 |
18/03/2014 | 922.00p | 941.00p | 919.50p | 940.50p | 1192464 |
17/03/2014 | 902.50p | 924.50p | 900.00p | 922.50p | 1127883 |
14/03/2014 | 898.00p | 902.50p | 886.00p | 900.00p | 1708754 |
13/03/2014 | 947.00p | 949.50p | 903.50p | 903.50p | 1443148 |
12/03/2014 | 937.00p | 948.00p | 932.50p | 945.50p | 1241647 |
11/03/2014 | 936.00p | 952.00p | 935.00p | 941.50p | 1127647 |
10/03/2014 | 939.00p | 955.50p | 932.00p | 936.00p | 1535983 |
07/03/2014 | 936.50p | 957.50p | 933.50p | 939.00p | 1334780 |
06/03/2014 | 949.50p | 952.50p | 937.50p | 943.00p | 1990247 |
05/03/2014 | 958.50p | 958.50p | 928.00p | 937.50p | 1840203 |
04/03/2014 | 893.50p | 957.50p | 846.00p | 956.00p | 4936099 |
03/03/2014 | 862.50p | 876.00p | 844.50p | 846.00p | 2258346 |
28/02/2014 | 872.00p | 879.00p | 861.50p | 876.00p | 1359636 |
27/02/2014 | 861.50p | 871.00p | 845.31p | 870.50p | 1404065 |
26/02/2014 | 868.00p | 875.07p | 859.00p | 862.00p | 1582687 |
25/02/2014 | 866.50p | 869.50p | 856.50p | 868.00p | 2346352 |
24/02/2014 | 848.00p | 868.00p | 843.00p | 868.00p | 962161 |
*Close Price adjusted for both dividends and splits