Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/11/2014 | 1,062.00p | 1,065.00p | 1,050.00p | 1,060.00p | 56168 |
19/11/2014 | 1,065.00p | 1,065.00p | 1,050.00p | 1,053.00p | 60273 |
18/11/2014 | 1,060.00p | 1,069.00p | 1,047.60p | 1,059.00p | 56713 |
17/11/2014 | 1,055.00p | 1,063.34p | 1,046.00p | 1,056.00p | 90779 |
14/11/2014 | 1,068.00p | 1,073.00p | 1,060.00p | 1,063.00p | 48641 |
13/11/2014 | 1,075.00p | 1,075.00p | 1,060.00p | 1,060.00p | 61977 |
12/11/2014 | 1,091.00p | 1,093.00p | 1,056.00p | 1,064.00p | 104699 |
11/11/2014 | 1,120.00p | 1,123.00p | 1,080.00p | 1,090.00p | 113149 |
10/11/2014 | 1,117.00p | 1,119.00p | 1,109.68p | 1,112.00p | 101198 |
07/11/2014 | 1,105.00p | 1,115.00p | 1,104.00p | 1,104.00p | 72794 |
06/11/2014 | 1,098.00p | 1,105.00p | 1,091.00p | 1,102.00p | 46986 |
05/11/2014 | 1,094.00p | 1,099.00p | 1,087.00p | 1,097.00p | 59560 |
04/11/2014 | 1,090.00p | 1,092.00p | 1,078.00p | 1,086.00p | 37315 |
03/11/2014 | 1,083.00p | 1,090.00p | 1,079.00p | 1,082.00p | 33560 |
31/10/2014 | 1,084.00p | 1,094.00p | 1,080.00p | 1,086.00p | 85989 |
30/10/2014 | 1,075.00p | 1,075.00p | 1,060.84p | 1,073.00p | 75390 |
29/10/2014 | 1,067.00p | 1,070.00p | 1,061.77p | 1,068.00p | 52775 |
28/10/2014 | 1,050.00p | 1,065.00p | 1,050.00p | 1,062.00p | 47277 |
27/10/2014 | 1,045.00p | 1,057.00p | 1,043.08p | 1,055.00p | 64427 |
24/10/2014 | 1,034.00p | 1,044.00p | 1,033.60p | 1,044.00p | 117424 |
23/10/2014 | 1,048.00p | 1,048.00p | 1,035.00p | 1,040.00p | 84081 |
22/10/2014 | 1,060.00p | 1,065.84p | 1,049.00p | 1,050.00p | 151838 |
21/10/2014 | 1,044.00p | 1,065.00p | 1,036.00p | 1,065.00p | 75379 |
20/10/2014 | 1,034.00p | 1,050.00p | 1,028.00p | 1,043.00p | 139924 |
17/10/2014 | 985.00p | 1,034.00p | 985.00p | 1,034.00p | 150480 |
16/10/2014 | 988.50p | 990.50p | 966.00p | 987.00p | 123438 |
15/10/2014 | 1,005.00p | 1,012.00p | 974.00p | 980.00p | 94455 |
14/10/2014 | 997.00p | 1,000.00p | 981.00p | 997.00p | 105668 |
13/10/2014 | 1,008.00p | 1,014.00p | 991.00p | 992.00p | 91611 |
10/10/2014 | 1,039.00p | 1,039.50p | 1,007.00p | 1,012.00p | 144068 |
09/10/2014 | 1,064.00p | 1,070.00p | 1,045.00p | 1,045.00p | 66830 |
08/10/2014 | 1,061.00p | 1,061.00p | 1,046.00p | 1,052.00p | 66269 |
07/10/2014 | 1,074.00p | 1,076.60p | 1,055.66p | 1,059.00p | 77410 |
06/10/2014 | 1,067.00p | 1,083.00p | 1,067.00p | 1,080.00p | 33827 |
03/10/2014 | 1,065.00p | 1,075.00p | 1,057.00p | 1,072.00p | 90834 |
02/10/2014 | 1,076.00p | 1,076.00p | 1,045.00p | 1,045.00p | 66169 |
01/10/2014 | 1,090.00p | 1,090.00p | 1,067.00p | 1,071.00p | 47411 |
30/09/2014 | 1,085.00p | 1,092.46p | 1,080.00p | 1,090.00p | 59542 |
29/09/2014 | 1,074.00p | 1,082.00p | 1,071.62p | 1,082.00p | 106136 |
26/09/2014 | 1,071.00p | 1,079.00p | 1,067.00p | 1,079.00p | 63578 |
25/09/2014 | 1,084.00p | 1,092.00p | 1,072.00p | 1,074.00p | 71201 |
24/09/2014 | 1,067.00p | 1,085.64p | 1,062.00p | 1,085.00p | 119700 |
23/09/2014 | 1,060.00p | 1,067.00p | 1,052.00p | 1,065.00p | 96341 |
22/09/2014 | 1,065.00p | 1,073.00p | 1,054.80p | 1,061.00p | 82226 |
19/09/2014 | 1,045.00p | 1,079.00p | 1,044.00p | 1,079.00p | 209094 |
18/09/2014 | 1,029.00p | 1,042.00p | 1,022.82p | 1,041.00p | 98452 |
17/09/2014 | 1,030.00p | 1,034.11p | 1,018.00p | 1,018.00p | 134327 |
16/09/2014 | 1,030.00p | 1,030.00p | 1,015.00p | 1,029.00p | 119264 |
15/09/2014 | 1,020.00p | 1,033.00p | 1,020.00p | 1,030.00p | 70188 |
12/09/2014 | 1,033.00p | 1,033.00p | 1,025.00p | 1,030.00p | 77497 |
11/09/2014 | 1,038.00p | 1,047.00p | 1,030.00p | 1,030.00p | 109819 |
10/09/2014 | 1,045.00p | 1,047.00p | 1,034.00p | 1,034.00p | 85308 |
09/09/2014 | 1,053.00p | 1,059.00p | 1,045.00p | 1,046.00p | 94216 |
08/09/2014 | 1,090.00p | 1,090.00p | 1,051.00p | 1,051.00p | 122375 |
05/09/2014 | 1,100.00p | 1,100.00p | 1,080.00p | 1,080.00p | 39222 |
04/09/2014 | 1,094.00p | 1,102.00p | 1,090.00p | 1,096.00p | 60729 |
03/09/2014 | 1,092.00p | 1,102.00p | 1,090.00p | 1,090.00p | 77728 |
02/09/2014 | 1,105.00p | 1,106.00p | 1,086.00p | 1,091.00p | 77269 |
01/09/2014 | 1,113.00p | 1,115.00p | 1,101.00p | 1,101.00p | 52774 |
29/08/2014 | 1,119.00p | 1,120.90p | 1,104.00p | 1,104.00p | 46033 |
28/08/2014 | 1,117.00p | 1,125.00p | 1,111.00p | 1,115.00p | 60904 |
27/08/2014 | 1,116.00p | 1,128.00p | 1,112.00p | 1,120.00p | 57434 |
26/08/2014 | 1,124.00p | 1,124.00p | 1,110.00p | 1,119.00p | 63556 |
22/08/2014 | 1,120.00p | 1,123.66p | 1,110.00p | 1,113.00p | 29045 |
21/08/2014 | 1,117.00p | 1,119.45p | 1,111.00p | 1,113.00p | 58679 |
20/08/2014 | 1,116.00p | 1,124.00p | 1,111.00p | 1,112.00p | 57957 |
19/08/2014 | 1,117.00p | 1,124.00p | 1,111.00p | 1,119.00p | 52417 |
18/08/2014 | 1,105.00p | 1,120.00p | 1,105.00p | 1,113.00p | 70606 |
15/08/2014 | 1,094.00p | 1,120.00p | 1,085.10p | 1,095.00p | 100744 |
14/08/2014 | 1,082.00p | 1,092.00p | 1,072.64p | 1,092.00p | 72053 |
13/08/2014 | 1,070.00p | 1,082.00p | 1,066.00p | 1,078.00p | 105147 |
12/08/2014 | 1,060.00p | 1,115.00p | 1,060.00p | 1,070.00p | 138925 |
11/08/2014 | 1,055.00p | 1,070.00p | 1,051.00p | 1,069.00p | 112835 |
08/08/2014 | 1,045.00p | 1,050.00p | 1,032.00p | 1,050.00p | 72606 |
07/08/2014 | 1,049.00p | 1,054.00p | 1,041.00p | 1,045.00p | 62949 |
06/08/2014 | 1,047.00p | 1,063.00p | 1,033.00p | 1,048.00p | 77637 |
05/08/2014 | 1,060.00p | 1,067.00p | 1,056.55p | 1,063.00p | 135652 |
04/08/2014 | 1,054.00p | 1,061.42p | 1,053.00p | 1,059.00p | 57679 |
01/08/2014 | 1,063.00p | 1,068.00p | 1,044.86p | 1,061.00p | 118253 |
31/07/2014 | 1,065.00p | 1,068.00p | 1,060.00p | 1,068.00p | 122175 |
30/07/2014 | 1,059.00p | 1,067.78p | 1,055.00p | 1,065.00p | 51413 |
29/07/2014 | 1,055.00p | 1,064.88p | 1,053.32p | 1,056.00p | 55328 |
28/07/2014 | 1,058.00p | 1,063.00p | 1,046.00p | 1,054.00p | 60698 |
25/07/2014 | 1,053.00p | 1,059.37p | 1,053.00p | 1,057.00p | 85614 |
24/07/2014 | 1,056.00p | 1,059.00p | 1,046.00p | 1,046.00p | 70080 |
23/07/2014 | 1,050.00p | 1,058.00p | 1,048.00p | 1,058.00p | 83238 |
22/07/2014 | 1,047.00p | 1,051.00p | 1,037.00p | 1,048.00p | 91258 |
21/07/2014 | 1,041.00p | 1,045.00p | 1,033.00p | 1,039.00p | 58549 |
18/07/2014 | 1,052.00p | 1,053.00p | 1,034.00p | 1,045.00p | 128608 |
17/07/2014 | 1,056.00p | 1,059.00p | 1,052.00p | 1,053.00p | 48003 |
16/07/2014 | 1,069.00p | 1,072.00p | 1,054.00p | 1,054.00p | 116151 |
15/07/2014 | 1,068.00p | 1,074.37p | 1,059.00p | 1,059.00p | 104138 |
14/07/2014 | 1,064.00p | 1,075.52p | 1,061.00p | 1,066.00p | 53058 |
11/07/2014 | 1,053.00p | 1,064.00p | 1,050.55p | 1,061.00p | 103669 |
10/07/2014 | 1,068.00p | 1,069.60p | 1,050.00p | 1,057.00p | 91343 |
09/07/2014 | 1,069.00p | 1,070.00p | 1,058.00p | 1,060.00p | 133304 |
08/07/2014 | 1,079.00p | 1,080.60p | 1,055.00p | 1,058.00p | 108833 |
07/07/2014 | 1,083.00p | 1,084.00p | 1,070.00p | 1,070.00p | 71200 |
04/07/2014 | 1,068.00p | 1,082.00p | 1,066.51p | 1,082.00p | 73454 |
03/07/2014 | 1,065.00p | 1,074.00p | 1,065.00p | 1,067.00p | 61532 |
02/07/2014 | 1,058.00p | 1,070.61p | 1,053.15p | 1,061.00p | 88862 |
01/07/2014 | 1,040.00p | 1,059.00p | 1,040.00p | 1,058.00p | 75260 |
30/06/2014 | 1,040.00p | 1,048.99p | 1,032.00p | 1,046.00p | 111945 |
27/06/2014 | 1,040.00p | 1,042.00p | 1,032.00p | 1,032.00p | 126400 |
26/06/2014 | 1,040.00p | 1,044.00p | 1,036.00p | 1,039.00p | 107551 |
25/06/2014 | 1,040.00p | 1,049.00p | 1,031.00p | 1,035.00p | 93015 |
24/06/2014 | 1,077.00p | 1,079.32p | 1,040.00p | 1,042.00p | 130835 |
23/06/2014 | 1,077.00p | 1,086.00p | 1,070.00p | 1,070.00p | 80395 |
20/06/2014 | 1,073.00p | 1,089.00p | 1,067.00p | 1,088.00p | 110938 |
19/06/2014 | 1,067.00p | 1,079.00p | 1,061.83p | 1,067.00p | 211855 |
18/06/2014 | 1,065.00p | 1,069.00p | 1,057.95p | 1,062.00p | 105946 |
17/06/2014 | 1,062.00p | 1,072.94p | 1,055.00p | 1,055.00p | 105714 |
16/06/2014 | 1,080.00p | 1,080.00p | 1,051.00p | 1,053.00p | 147937 |
13/06/2014 | 1,101.00p | 1,110.00p | 1,075.00p | 1,078.00p | 87401 |
12/06/2014 | 1,105.00p | 1,113.39p | 1,105.00p | 1,110.00p | 66059 |
11/06/2014 | 1,115.00p | 1,119.89p | 1,106.00p | 1,110.00p | 64473 |
10/06/2014 | 1,118.00p | 1,125.00p | 1,112.00p | 1,115.00p | 121526 |
09/06/2014 | 1,122.00p | 1,125.00p | 1,117.26p | 1,125.00p | 38725 |
06/06/2014 | 1,120.00p | 1,128.00p | 1,112.00p | 1,128.00p | 62370 |
05/06/2014 | 1,119.00p | 1,125.79p | 1,110.00p | 1,112.00p | 79342 |
04/06/2014 | 1,126.00p | 1,127.45p | 1,115.00p | 1,115.00p | 62595 |
03/06/2014 | 1,140.00p | 1,141.00p | 1,122.00p | 1,122.00p | 97584 |
02/06/2014 | 1,133.00p | 1,143.00p | 1,126.08p | 1,137.00p | 87708 |
30/05/2014 | 1,126.00p | 1,132.00p | 1,121.00p | 1,129.00p | 75063 |
29/05/2014 | 1,119.00p | 1,127.00p | 1,114.00p | 1,120.00p | 88992 |
28/05/2014 | 1,111.00p | 1,120.00p | 1,108.00p | 1,114.00p | 55101 |
27/05/2014 | 1,090.00p | 1,110.00p | 1,090.00p | 1,110.00p | 104203 |
23/05/2014 | 1,074.00p | 1,090.00p | 1,070.00p | 1,090.00p | 124068 |
22/05/2014 | 1,080.00p | 1,080.00p | 1,065.00p | 1,068.00p | 143843 |
21/05/2014 | 1,085.00p | 1,085.00p | 1,065.00p | 1,070.00p | 95921 |
20/05/2014 | 1,097.00p | 1,100.00p | 1,072.88p | 1,078.00p | 128945 |
19/05/2014 | 1,112.00p | 1,120.00p | 1,086.00p | 1,086.00p | 102275 |
16/05/2014 | 1,130.00p | 1,130.00p | 1,098.00p | 1,120.00p | 173341 |
15/05/2014 | 1,165.00p | 1,167.20p | 1,125.00p | 1,126.00p | 136600 |
14/05/2014 | 1,156.00p | 1,169.56p | 1,153.00p | 1,160.00p | 278228 |
13/05/2014 | 1,131.00p | 1,161.00p | 1,128.00p | 1,160.00p | 115407 |
12/05/2014 | 1,123.00p | 1,134.00p | 1,120.15p | 1,128.00p | 98943 |
09/05/2014 | 1,126.00p | 1,134.23p | 1,120.00p | 1,121.00p | 87395 |
08/05/2014 | 1,138.00p | 1,145.00p | 1,129.91p | 1,131.00p | 79077 |
07/05/2014 | 1,164.00p | 1,164.00p | 1,135.00p | 1,135.00p | 94310 |
06/05/2014 | 1,165.00p | 1,171.23p | 1,156.00p | 1,158.00p | 104240 |
02/05/2014 | 1,163.00p | 1,170.45p | 1,158.00p | 1,158.00p | 96362 |
01/05/2014 | 1,166.00p | 1,169.00p | 1,154.00p | 1,164.00p | 76588 |
30/04/2014 | 1,157.00p | 1,163.00p | 1,154.00p | 1,154.00p | 164423 |
29/04/2014 | 1,155.00p | 1,160.00p | 1,151.00p | 1,157.00p | 78031 |
28/04/2014 | 1,145.00p | 1,155.00p | 1,145.00p | 1,152.00p | 76571 |
25/04/2014 | 1,155.00p | 1,162.41p | 1,146.00p | 1,146.00p | 120909 |
24/04/2014 | 1,146.00p | 1,172.00p | 1,143.00p | 1,155.00p | 120688 |
23/04/2014 | 1,141.00p | 1,149.49p | 1,135.31p | 1,143.00p | 115802 |
22/04/2014 | 1,112.00p | 1,143.00p | 1,111.99p | 1,142.00p | 119020 |
17/04/2014 | 1,095.00p | 1,113.44p | 1,091.00p | 1,112.00p | 107331 |
16/04/2014 | 1,092.00p | 1,099.25p | 1,088.00p | 1,091.00p | 93885 |
15/04/2014 | 1,095.00p | 1,102.50p | 1,085.00p | 1,089.00p | 98432 |
14/04/2014 | 1,128.00p | 1,132.00p | 1,085.00p | 1,092.00p | 124935 |
11/04/2014 | 1,129.00p | 1,142.00p | 1,126.00p | 1,132.00p | 98858 |
10/04/2014 | 1,127.00p | 1,144.00p | 1,120.00p | 1,142.00p | 127352 |
09/04/2014 | 1,108.00p | 1,120.60p | 1,102.50p | 1,120.00p | 84295 |
08/04/2014 | 1,119.00p | 1,120.00p | 1,096.00p | 1,108.00p | 112063 |
07/04/2014 | 1,126.00p | 1,130.00p | 1,113.00p | 1,113.00p | 142339 |
04/04/2014 | 1,133.00p | 1,134.00p | 1,126.01p | 1,130.00p | 144340 |
03/04/2014 | 1,130.00p | 1,137.00p | 1,130.00p | 1,131.00p | 139266 |
02/04/2014 | 1,128.00p | 1,136.00p | 1,126.00p | 1,136.00p | 206966 |
01/04/2014 | 1,135.00p | 1,135.00p | 1,126.00p | 1,130.00p | 291646 |
31/03/2014 | 1,135.00p | 1,141.28p | 1,130.00p | 1,131.00p | 242801 |
28/03/2014 | 1,140.00p | 1,197.63p | 1,130.00p | 1,130.00p | 201953 |
27/03/2014 | 1,163.00p | 1,164.33p | 1,140.00p | 1,148.00p | 179066 |
26/03/2014 | 1,189.00p | 1,190.00p | 1,162.00p | 1,168.00p | 199566 |
25/03/2014 | 1,196.00p | 1,199.93p | 1,181.00p | 1,185.00p | 171021 |
24/03/2014 | 1,210.00p | 1,213.00p | 1,195.00p | 1,196.00p | 142932 |
21/03/2014 | 1,208.00p | 1,217.00p | 1,204.00p | 1,206.00p | 262152 |
20/03/2014 | 1,212.00p | 1,220.00p | 1,206.93p | 1,211.00p | 164208 |
19/03/2014 | 1,208.00p | 1,222.00p | 1,207.54p | 1,220.00p | 187671 |
18/03/2014 | 1,185.00p | 1,211.76p | 1,184.00p | 1,211.00p | 187413 |
17/03/2014 | 1,175.00p | 1,193.00p | 1,171.00p | 1,191.00p | 171241 |
14/03/2014 | 1,180.00p | 1,190.00p | 1,171.00p | 1,171.00p | 174808 |
13/03/2014 | 1,190.00p | 1,195.94p | 1,183.80p | 1,190.00p | 155374 |
12/03/2014 | 1,184.00p | 1,200.00p | 1,183.00p | 1,189.00p | 127735 |
11/03/2014 | 1,180.00p | 1,193.00p | 1,172.78p | 1,193.00p | 166342 |
10/03/2014 | 1,179.00p | 1,190.00p | 1,170.00p | 1,170.00p | 170237 |
07/03/2014 | 1,189.00p | 1,194.00p | 1,174.00p | 1,177.00p | 117186 |
06/03/2014 | 1,200.00p | 1,200.00p | 1,189.00p | 1,194.00p | 139666 |
05/03/2014 | 1,205.00p | 1,209.00p | 1,196.00p | 1,196.00p | 102208 |
04/03/2014 | 1,225.00p | 1,227.00p | 1,204.00p | 1,207.00p | 157804 |
03/03/2014 | 1,225.00p | 1,232.00p | 1,206.00p | 1,207.00p | 203194 |
28/02/2014 | 1,198.00p | 1,237.00p | 1,194.00p | 1,232.00p | 155447 |
27/02/2014 | 1,192.00p | 1,202.00p | 1,192.00p | 1,195.00p | 82412 |
26/02/2014 | 1,190.00p | 1,202.00p | 1,190.00p | 1,198.00p | 106598 |
25/02/2014 | 1,195.00p | 1,201.28p | 1,187.00p | 1,190.00p | 158371 |
24/02/2014 | 1,178.00p | 1,197.00p | 1,175.59p | 1,197.00p | 135035 |
21/02/2014 | 1,177.00p | 1,180.00p | 1,173.00p | 1,175.00p | 128483 |
20/02/2014 | 1,150.00p | 1,177.00p | 1,150.00p | 1,173.00p | 91850 |
19/02/2014 | 1,158.00p | 1,164.00p | 1,153.00p | 1,164.00p | 87472 |
18/02/2014 | 1,158.00p | 1,164.00p | 1,153.31p | 1,159.00p | 131428 |
17/02/2014 | 1,150.00p | 1,159.00p | 1,143.00p | 1,158.00p | 100772 |
14/02/2014 | 1,140.00p | 1,149.00p | 1,135.00p | 1,149.00p | 123231 |
13/02/2014 | 1,137.00p | 1,141.50p | 1,129.00p | 1,135.00p | 132365 |
12/02/2014 | 1,127.00p | 1,143.00p | 1,127.00p | 1,137.00p | 113020 |
11/02/2014 | 1,111.00p | 1,132.50p | 1,111.00p | 1,129.00p | 129488 |
10/02/2014 | 1,105.00p | 1,116.94p | 1,104.97p | 1,113.00p | 151538 |
07/02/2014 | 1,104.00p | 1,108.67p | 1,097.00p | 1,108.00p | 103638 |
*Close Price adjusted for both dividends and splits