Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/11/2014 | 9,100.00p | 9,100.00p | 9,000.00p | 9,045.00p | 294 |
19/11/2014 | 9,099.00p | 9,100.00p | 9,081.60p | 9,090.00p | 418 |
18/11/2014 | 9,089.00p | 9,089.00p | 9,000.00p | 9,000.00p | 29 |
17/11/2014 | 9,089.00p | 9,089.00p | 8,957.59p | 8,995.00p | 55 |
14/11/2014 | 8,904.00p | 9,100.00p | 8,900.00p | 9,100.00p | 1080 |
13/11/2014 | 8,950.00p | 8,975.00p | 8,900.00p | 8,905.00p | 2022 |
12/11/2014 | 8,910.00p | 8,950.00p | 8,900.00p | 8,900.00p | 286 |
11/11/2014 | 8,995.00p | 8,995.00p | 8,896.45p | 8,900.00p | 432 |
10/11/2014 | 8,900.00p | 9,000.00p | 8,812.66p | 8,950.00p | 3703 |
07/11/2014 | 8,800.00p | 9,000.00p | 8,800.00p | 8,850.50p | 67 |
06/11/2014 | 8,801.00p | 8,999.00p | 8,800.00p | 8,800.00p | 259 |
05/11/2014 | 8,778.00p | 8,948.00p | 8,778.00p | 8,800.00p | 458 |
04/11/2014 | 8,700.00p | 8,775.00p | 8,700.00p | 8,775.00p | 164 |
03/11/2014 | 8,800.00p | 8,800.00p | 8,700.00p | 8,799.00p | 404 |
31/10/2014 | 8,705.00p | 8,800.00p | 8,700.00p | 8,700.00p | 469 |
30/10/2014 | 8,800.00p | 8,800.00p | 8,779.15p | 8,800.00p | 295 |
29/10/2014 | 9,000.00p | 9,000.00p | 8,706.00p | 8,752.50p | 746 |
28/10/2014 | 9,000.00p | 9,000.00p | 8,900.00p | 8,900.00p | 76 |
27/10/2014 | 8,999.00p | 8,999.00p | 8,850.00p | 8,899.50p | 401 |
24/10/2014 | 8,850.00p | 8,950.00p | 8,850.00p | 8,899.50p | 155 |
23/10/2014 | 9,000.00p | 9,075.70p | 8,853.00p | 8,900.50p | 165 |
22/10/2014 | 8,950.00p | 8,950.00p | 8,859.00p | 8,900.00p | 74 |
21/10/2014 | 8,801.00p | 8,950.00p | 8,801.00p | 8,850.00p | 938 |
20/10/2014 | 9,100.00p | 9,100.00p | 8,950.50p | 8,950.50p | 12 |
17/10/2014 | 8,550.00p | 9,100.00p | 8,550.00p | 8,750.00p | 988 |
16/10/2014 | 8,760.00p | 8,760.00p | 8,500.00p | 8,501.00p | 1382 |
15/10/2014 | 8,762.00p | 8,871.00p | 8,762.00p | 8,811.50p | 194 |
14/10/2014 | 8,850.00p | 8,950.00p | 8,760.00p | 8,850.00p | 695 |
13/10/2014 | 8,960.00p | 8,999.00p | 8,850.00p | 8,850.00p | 634 |
10/10/2014 | 9,000.00p | 9,000.00p | 8,756.50p | 8,849.50p | 412 |
09/10/2014 | 8,901.00p | 9,099.00p | 8,740.00p | 8,960.00p | 2434 |
08/10/2014 | 8,900.00p | 8,988.00p | 8,800.00p | 8,944.00p | 1389 |
07/10/2014 | 9,050.00p | 9,050.00p | 8,981.80p | 9,000.00p | 931 |
06/10/2014 | 9,025.00p | 9,100.00p | 9,025.00p | 9,025.00p | 258 |
03/10/2014 | 9,050.00p | 9,050.00p | 9,025.00p | 9,025.00p | 455 |
02/10/2014 | 9,089.00p | 9,090.00p | 8,950.00p | 8,950.00p | 920 |
01/10/2014 | 9,099.00p | 9,099.00p | 8,936.00p | 8,999.00p | 2057 |
30/09/2014 | 8,786.00p | 8,890.00p | 8,786.00p | 8,883.00p | 2100 |
29/09/2014 | 8,885.00p | 8,885.00p | 8,734.00p | 8,800.00p | 3275 |
26/09/2014 | 8,918.00p | 8,918.00p | 8,725.00p | 8,878.00p | 2819 |
25/09/2014 | 8,919.00p | 8,919.00p | 8,700.00p | 8,700.00p | 1254 |
24/09/2014 | 8,700.00p | 8,954.00p | 8,700.00p | 8,700.00p | 715 |
23/09/2014 | 8,701.00p | 8,950.47p | 8,700.00p | 8,900.00p | 2517 |
22/09/2014 | 8,975.00p | 9,000.00p | 8,700.00p | 8,700.00p | 1686 |
19/09/2014 | 9,100.00p | 9,101.00p | 8,875.00p | 8,875.00p | 5749 |
18/09/2014 | 9,500.00p | 9,500.00p | 8,450.00p | 8,850.00p | 31845 |
17/09/2014 | 9,682.00p | 9,700.00p | 9,250.00p | 9,300.00p | 4638 |
16/09/2014 | 10,000.00p | 10,000.00p | 9,680.00p | 9,680.00p | 1695 |
15/09/2014 | 9,950.00p | 9,995.00p | 9,910.00p | 9,910.00p | 1075 |
12/09/2014 | 9,949.00p | 9,950.00p | 9,702.00p | 9,950.00p | 8 |
11/09/2014 | 9,950.00p | 9,950.00p | 9,747.00p | 9,750.00p | 34 |
10/09/2014 | 9,959.00p | 9,972.00p | 9,760.75p | 9,925.00p | 323 |
09/09/2014 | 9,950.00p | 9,970.00p | 9,727.00p | 9,960.00p | 890 |
08/09/2014 | 9,972.00p | 9,972.00p | 9,680.00p | 9,940.00p | 232 |
05/09/2014 | 9,971.00p | 9,972.00p | 9,726.00p | 9,970.00p | 2219 |
04/09/2014 | 9,975.00p | 9,980.00p | 9,700.00p | 9,972.00p | 598 |
03/09/2014 | 9,950.00p | 9,972.00p | 9,800.00p | 9,972.00p | 444 |
02/09/2014 | 9,825.00p | 9,900.00p | 9,736.74p | 9,900.00p | 2079 |
01/09/2014 | 9,830.00p | 9,897.66p | 9,800.00p | 9,862.50p | 539 |
29/08/2014 | 9,800.00p | 9,899.00p | 9,765.00p | 9,800.00p | 3350 |
28/08/2014 | 9,680.00p | 9,900.00p | 9,680.00p | 9,900.00p | 994 |
27/08/2014 | 9,899.00p | 9,900.00p | 9,825.00p | 9,900.00p | 101 |
26/08/2014 | 9,701.00p | 9,850.00p | 9,701.00p | 9,701.00p | 2759 |
22/08/2014 | 9,850.00p | 9,850.00p | 9,786.00p | 9,850.00p | 690 |
21/08/2014 | 9,830.00p | 9,850.00p | 9,820.00p | 9,850.00p | 93 |
20/08/2014 | 9,850.00p | 9,850.00p | 9,810.80p | 9,850.00p | 39 |
19/08/2014 | 9,850.00p | 9,850.00p | 9,622.00p | 9,850.00p | 1404 |
18/08/2014 | 9,600.00p | 9,850.00p | 9,600.00p | 9,850.00p | 411 |
15/08/2014 | 9,600.00p | 9,850.00p | 9,600.00p | 9,850.00p | 1595 |
14/08/2014 | 9,838.00p | 10,000.00p | 9,600.00p | 9,600.00p | 1513 |
13/08/2014 | 9,893.00p | 9,893.00p | 9,600.00p | 9,800.00p | 1036 |
12/08/2014 | 9,760.00p | 10,034.95p | 9,750.00p | 9,755.00p | 1104 |
11/08/2014 | 9,852.00p | 9,854.00p | 9,780.00p | 9,780.00p | 295 |
08/08/2014 | 9,856.00p | 9,961.00p | 9,850.00p | 9,960.00p | 647 |
07/08/2014 | 9,940.00p | 10,095.00p | 9,893.00p | 9,999.00p | 93 |
06/08/2014 | 10,090.00p | 10,310.00p | 9,760.00p | 9,997.00p | 2657 |
05/08/2014 | 10,310.00p | 10,310.00p | 9,542.00p | 9,844.50p | 4320 |
04/08/2014 | 10,505.00p | 10,505.00p | 10,310.00p | 10,310.00p | 225 |
01/08/2014 | 10,400.00p | 10,694.00p | 10,400.00p | 10,505.00p | 280 |
31/07/2014 | 10,400.00p | 10,598.00p | 10,400.00p | 10,425.00p | 26 |
30/07/2014 | 10,502.00p | 10,693.00p | 10,403.00p | 10,483.00p | 2008 |
29/07/2014 | 10,697.00p | 10,697.00p | 10,422.00p | 10,650.00p | 530 |
28/07/2014 | 10,433.00p | 10,699.00p | 10,401.00p | 10,401.00p | 147 |
25/07/2014 | 10,550.00p | 10,700.00p | 10,550.00p | 10,699.00p | 394 |
24/07/2014 | 10,674.00p | 10,699.00p | 10,479.50p | 10,550.00p | 458 |
23/07/2014 | 10,699.00p | 10,700.00p | 10,565.00p | 10,699.00p | 169 |
22/07/2014 | 10,600.00p | 10,779.00p | 10,401.00p | 10,642.00p | 1911 |
21/07/2014 | 10,600.00p | 10,638.00p | 10,533.00p | 10,638.00p | 527 |
18/07/2014 | 10,600.00p | 10,600.00p | 10,337.00p | 10,564.00p | 69 |
17/07/2014 | 10,477.00p | 10,600.00p | 10,410.00p | 10,600.00p | 836 |
16/07/2014 | 10,476.00p | 10,595.00p | 10,450.00p | 10,490.00p | 470 |
15/07/2014 | 10,636.00p | 11,016.00p | 10,636.00p | 10,647.00p | 281 |
14/07/2014 | 10,310.00p | 11,016.00p | 10,310.00p | 11,016.00p | 506 |
11/07/2014 | 11,200.00p | 11,220.00p | 10,186.00p | 10,351.00p | 2723 |
10/07/2014 | 11,000.00p | 11,220.00p | 10,901.00p | 11,220.00p | 436 |
09/07/2014 | 11,000.00p | 11,100.00p | 10,754.00p | 11,100.00p | 198 |
08/07/2014 | 11,002.00p | 11,180.00p | 10,800.00p | 10,945.00p | 788 |
07/07/2014 | 11,000.00p | 11,200.00p | 11,000.00p | 11,200.00p | 1749 |
04/07/2014 | 11,299.00p | 11,299.00p | 11,094.18p | 11,170.00p | 549 |
03/07/2014 | 11,300.00p | 11,300.00p | 11,090.00p | 11,140.00p | 386 |
02/07/2014 | 10,900.00p | 11,200.00p | 10,900.00p | 11,200.00p | 1088 |
01/07/2014 | 10,920.00p | 11,200.00p | 10,900.00p | 11,100.00p | 3160 |
30/06/2014 | 11,000.00p | 11,200.00p | 10,961.00p | 11,200.00p | 380 |
27/06/2014 | 11,050.00p | 11,200.00p | 11,000.00p | 11,200.00p | 393 |
26/06/2014 | 10,929.00p | 11,075.10p | 10,830.00p | 11,050.00p | 1065 |
25/06/2014 | 11,045.00p | 11,100.00p | 10,821.00p | 11,100.00p | 1278 |
24/06/2014 | 10,999.00p | 11,050.00p | 10,978.00p | 11,050.00p | 1164 |
23/06/2014 | 10,800.00p | 11,000.00p | 10,698.92p | 11,000.00p | 1159 |
20/06/2014 | 10,850.00p | 10,999.00p | 10,550.00p | 10,905.00p | 39926 |
19/06/2014 | 11,100.00p | 11,100.00p | 10,790.00p | 10,850.00p | 2829 |
18/06/2014 | 11,100.00p | 11,100.00p | 10,850.00p | 11,056.00p | 3069 |
17/06/2014 | 10,799.00p | 11,163.00p | 10,799.00p | 11,000.00p | 6627 |
16/06/2014 | 10,697.00p | 10,885.00p | 10,519.00p | 10,800.00p | 2127 |
13/06/2014 | 10,749.00p | 10,850.00p | 10,600.00p | 10,700.00p | 3203 |
12/06/2014 | 10,500.00p | 10,699.00p | 10,238.00p | 10,696.00p | 768 |
11/06/2014 | 10,300.00p | 10,700.00p | 10,200.00p | 10,699.00p | 11446 |
10/06/2014 | 10,645.00p | 10,695.00p | 10,400.00p | 10,500.00p | 1833 |
09/06/2014 | 10,695.00p | 10,695.00p | 10,600.00p | 10,685.00p | 1168 |
06/06/2014 | 10,200.00p | 10,900.00p | 10,043.76p | 10,600.00p | 4253 |
05/06/2014 | 10,200.00p | 10,203.00p | 9,905.89p | 10,151.00p | 7179 |
04/06/2014 | 10,249.00p | 10,249.00p | 10,111.00p | 10,200.00p | 547 |
03/06/2014 | 10,010.00p | 10,150.00p | 9,955.00p | 10,111.00p | 7093 |
02/06/2014 | 10,000.00p | 10,009.37p | 9,970.40p | 9,980.00p | 350 |
30/05/2014 | 10,010.00p | 10,010.00p | 9,909.00p | 9,945.00p | 321 |
29/05/2014 | 10,000.00p | 10,035.00p | 9,962.20p | 10,015.00p | 380 |
28/05/2014 | 10,014.00p | 10,039.00p | 9,900.00p | 10,035.00p | 3156 |
27/05/2014 | 9,600.00p | 10,085.56p | 9,600.00p | 10,039.00p | 4455 |
23/05/2014 | 9,701.00p | 9,701.00p | 9,530.00p | 9,700.00p | 871 |
22/05/2014 | 9,500.00p | 9,700.00p | 9,225.00p | 9,600.50p | 1745 |
21/05/2014 | 9,650.00p | 9,687.50p | 9,050.00p | 9,225.00p | 1608 |
20/05/2014 | 10,000.00p | 10,025.00p | 9,687.50p | 9,687.50p | 6102 |
19/05/2014 | 10,025.00p | 10,025.00p | 10,005.99p | 10,025.00p | 387 |
16/05/2014 | 10,045.00p | 10,045.00p | 10,000.00p | 10,025.00p | 883 |
15/05/2014 | 9,990.00p | 10,050.00p | 9,977.91p | 10,040.00p | 952 |
14/05/2014 | 9,945.00p | 10,000.00p | 9,900.00p | 10,000.00p | 390 |
13/05/2014 | 9,944.00p | 9,950.00p | 9,900.00p | 9,945.00p | 440 |
12/05/2014 | 9,950.00p | 9,950.00p | 9,865.00p | 9,910.00p | 719 |
09/05/2014 | 9,950.00p | 9,950.00p | 9,900.00p | 9,907.50p | 220 |
08/05/2014 | 9,940.00p | 10,000.00p | 9,900.00p | 9,925.00p | 10719 |
07/05/2014 | 9,940.00p | 9,940.00p | 9,850.00p | 9,907.00p | 682 |
06/05/2014 | 9,930.00p | 9,999.00p | 9,929.00p | 9,939.00p | 462 |
02/05/2014 | 9,999.00p | 9,999.00p | 9,940.00p | 9,999.00p | 932 |
01/05/2014 | 9,999.00p | 9,999.00p | 9,930.50p | 9,930.50p | 541 |
30/04/2014 | 9,999.00p | 9,999.00p | 9,880.00p | 9,935.00p | 356 |
29/04/2014 | 9,999.00p | 9,999.00p | 9,812.00p | 9,919.50p | 447 |
28/04/2014 | 10,000.00p | 10,100.00p | 9,810.00p | 9,957.50p | 1620 |
25/04/2014 | 9,950.00p | 10,071.51p | 9,950.00p | 9,955.00p | 797 |
24/04/2014 | 9,870.00p | 10,150.00p | 9,843.11p | 9,950.00p | 1247 |
23/04/2014 | 10,060.00p | 10,150.00p | 10,000.00p | 10,035.00p | 158 |
22/04/2014 | 9,995.00p | 10,015.00p | 9,900.00p | 9,957.50p | 572 |
17/04/2014 | 9,846.00p | 10,099.00p | 9,846.00p | 9,987.50p | 145 |
16/04/2014 | 9,923.00p | 10,100.00p | 9,923.00p | 10,010.00p | 765 |
15/04/2014 | 9,895.00p | 10,100.00p | 9,852.50p | 10,100.00p | 340 |
14/04/2014 | 9,900.00p | 10,000.00p | 9,852.50p | 9,852.50p | 654 |
11/04/2014 | 10,100.00p | 10,160.00p | 9,900.00p | 10,000.00p | 1108 |
10/04/2014 | 10,300.00p | 10,390.00p | 10,160.00p | 10,160.00p | 193 |
09/04/2014 | 10,399.00p | 10,442.32p | 10,141.00p | 10,390.00p | 1254 |
08/04/2014 | 10,000.00p | 10,300.00p | 9,917.71p | 10,100.00p | 1947 |
07/04/2014 | 9,750.00p | 10,001.00p | 9,750.00p | 10,000.00p | 1847 |
04/04/2014 | 9,690.00p | 9,998.00p | 9,650.00p | 9,904.00p | 3518 |
03/04/2014 | 9,450.00p | 9,650.00p | 9,265.00p | 9,650.00p | 3657 |
02/04/2014 | 9,347.00p | 9,350.00p | 9,255.00p | 9,265.00p | 285 |
01/04/2014 | 9,300.00p | 9,325.00p | 9,250.00p | 9,250.00p | 1598 |
31/03/2014 | 9,300.00p | 9,350.00p | 9,253.00p | 9,312.50p | 1140 |
28/03/2014 | 8,981.00p | 9,350.00p | 8,975.00p | 9,300.00p | 5785 |
27/03/2014 | 9,000.00p | 9,099.00p | 8,950.00p | 8,975.00p | 7076 |
26/03/2014 | 8,899.00p | 9,000.00p | 8,899.00p | 8,912.00p | 5620 |
25/03/2014 | 8,950.00p | 8,950.00p | 8,860.00p | 8,950.00p | 470 |
24/03/2014 | 9,000.00p | 9,000.00p | 8,920.00p | 8,950.00p | 309 |
21/03/2014 | 9,000.00p | 9,000.00p | 8,950.00p | 8,950.00p | 3962 |
20/03/2014 | 8,970.00p | 8,990.00p | 8,900.00p | 8,900.00p | 1142 |
19/03/2014 | 9,000.00p | 9,000.00p | 8,950.00p | 8,950.00p | 2810 |
18/03/2014 | 8,860.00p | 8,990.00p | 8,815.00p | 8,900.00p | 1880 |
17/03/2014 | 8,932.00p | 9,000.00p | 8,870.82p | 8,892.50p | 1549 |
14/03/2014 | 9,040.00p | 9,040.00p | 8,900.00p | 8,945.00p | 0 |
13/03/2014 | 9,040.00p | 9,040.00p | 8,900.00p | 8,900.00p | 561 |
12/03/2014 | 9,000.00p | 9,000.00p | 8,950.00p | 8,995.00p | 374 |
11/03/2014 | 8,900.00p | 9,000.00p | 8,890.00p | 8,950.00p | 1000 |
10/03/2014 | 8,995.00p | 9,000.00p | 8,861.00p | 8,928.00p | 1590 |
07/03/2014 | 9,000.00p | 9,000.00p | 8,935.00p | 9,000.00p | 701 |
06/03/2014 | 8,900.00p | 9,000.00p | 8,850.00p | 8,935.00p | 6301 |
05/03/2014 | 9,000.00p | 9,000.00p | 8,926.01p | 8,950.00p | 470 |
04/03/2014 | 8,999.00p | 9,000.00p | 8,950.00p | 8,975.50p | 1523 |
03/03/2014 | 8,923.00p | 8,975.50p | 8,900.00p | 8,950.00p | 63 |
28/02/2014 | 9,000.00p | 9,000.00p | 8,925.00p | 8,975.50p | 4043 |
27/02/2014 | 9,000.00p | 9,073.98p | 8,960.00p | 8,980.00p | 5615 |
26/02/2014 | 9,000.00p | 9,000.00p | 8,950.00p | 8,975.00p | 609 |
25/02/2014 | 8,940.00p | 9,000.00p | 8,939.00p | 9,000.00p | 368 |
24/02/2014 | 8,965.00p | 8,975.00p | 8,950.00p | 8,950.00p | 310 |
21/02/2014 | 8,975.00p | 8,980.00p | 8,965.00p | 8,965.00p | 164 |
20/02/2014 | 8,950.00p | 8,990.00p | 8,950.00p | 8,970.00p | 368 |
19/02/2014 | 8,950.00p | 9,000.00p | 8,900.00p | 8,937.50p | 295 |
18/02/2014 | 8,821.00p | 9,000.00p | 8,815.00p | 8,907.50p | 0 |
17/02/2014 | 8,821.00p | 9,000.00p | 8,815.00p | 8,815.00p | 263 |
14/02/2014 | 9,000.00p | 9,000.00p | 8,800.00p | 8,815.00p | 1029 |
13/02/2014 | 8,958.94p | 8,986.00p | 8,950.00p | 8,975.00p | 57 |
12/02/2014 | 8,860.00p | 8,999.00p | 8,850.00p | 8,950.00p | 12291 |
11/02/2014 | 8,861.00p | 9,000.00p | 8,860.00p | 8,929.50p | 345 |
10/02/2014 | 8,860.00p | 8,900.00p | 8,860.00p | 8,860.00p | 450 |
07/02/2014 | 9,000.00p | 9,000.00p | 8,900.00p | 8,950.00p | 980 |
*Close Price adjusted for both dividends and splits