Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/11/2014 | 2,239.00p | 2,310.00p | 2,220.20p | 2,258.00p | 16918 |
13/11/2014 | 2,249.00p | 2,249.00p | 2,215.00p | 2,229.00p | 11041 |
12/11/2014 | 2,234.00p | 2,249.00p | 2,187.36p | 2,208.00p | 9523 |
11/11/2014 | 2,170.00p | 2,201.00p | 2,170.00p | 2,190.00p | 18633 |
10/11/2014 | 2,200.00p | 2,206.57p | 2,181.00p | 2,190.00p | 5109 |
07/11/2014 | 2,213.00p | 2,213.00p | 2,140.00p | 2,176.00p | 20743 |
06/11/2014 | 2,239.00p | 2,265.50p | 2,225.00p | 2,235.00p | 6898 |
05/11/2014 | 2,266.00p | 2,271.45p | 2,230.00p | 2,250.00p | 11485 |
04/11/2014 | 2,236.00p | 2,252.00p | 2,235.00p | 2,245.00p | 3142 |
03/11/2014 | 2,230.00p | 2,277.00p | 2,230.00p | 2,250.00p | 5280 |
31/10/2014 | 2,231.00p | 2,277.95p | 2,231.00p | 2,250.00p | 5441 |
30/10/2014 | 2,249.00p | 2,265.00p | 2,238.50p | 2,246.00p | 1579 |
29/10/2014 | 2,229.00p | 2,270.00p | 2,229.00p | 2,255.00p | 4681 |
28/10/2014 | 2,244.00p | 2,269.00p | 2,205.00p | 2,205.00p | 2985 |
27/10/2014 | 2,212.00p | 2,256.00p | 2,205.00p | 2,205.00p | 1315 |
24/10/2014 | 2,228.00p | 2,263.00p | 2,228.00p | 2,246.00p | 1594 |
23/10/2014 | 2,259.00p | 2,267.00p | 2,237.20p | 2,250.00p | 5157 |
22/10/2014 | 2,226.00p | 2,267.00p | 2,223.00p | 2,250.00p | 3200 |
21/10/2014 | 2,167.00p | 2,250.00p | 2,164.00p | 2,250.00p | 11147 |
20/10/2014 | 2,199.00p | 2,214.00p | 2,155.00p | 2,214.00p | 1270 |
17/10/2014 | 2,127.00p | 2,167.00p | 2,105.00p | 2,121.00p | 5822 |
16/10/2014 | 2,165.00p | 2,178.75p | 2,095.00p | 2,127.00p | 3913 |
15/10/2014 | 2,190.00p | 2,195.25p | 2,154.00p | 2,157.00p | 1825 |
14/10/2014 | 2,201.00p | 2,210.33p | 2,201.00p | 2,205.00p | 390 |
13/10/2014 | 2,272.00p | 2,272.00p | 2,201.00p | 2,219.00p | 5771 |
10/10/2014 | 2,375.00p | 2,379.50p | 2,255.33p | 2,287.00p | 8818 |
09/10/2014 | 2,394.00p | 2,416.50p | 2,394.00p | 2,395.50p | 231 |
08/10/2014 | 2,392.00p | 2,450.00p | 2,392.00p | 2,396.00p | 4537 |
07/10/2014 | 2,384.00p | 2,409.75p | 2,382.00p | 2,401.00p | 3971 |
06/10/2014 | 2,366.00p | 2,421.00p | 2,356.00p | 2,417.00p | 5367 |
03/10/2014 | 2,340.00p | 2,355.00p | 2,340.00p | 2,355.00p | 1686 |
02/10/2014 | 2,345.00p | 2,364.00p | 2,325.00p | 2,337.00p | 7209 |
01/10/2014 | 2,355.00p | 2,361.00p | 2,336.00p | 2,341.00p | 1739 |
30/09/2014 | 2,368.00p | 2,393.38p | 2,350.00p | 2,350.00p | 4113 |
29/09/2014 | 2,352.00p | 2,409.00p | 2,352.00p | 2,409.00p | 2514 |
26/09/2014 | 2,355.00p | 2,385.37p | 2,355.00p | 2,357.00p | 2317 |
25/09/2014 | 2,357.00p | 2,370.00p | 2,342.00p | 2,355.00p | 3079 |
24/09/2014 | 2,363.00p | 2,365.00p | 2,335.00p | 2,360.00p | 4930 |
23/09/2014 | 2,335.00p | 2,367.00p | 2,335.00p | 2,367.00p | 1849 |
22/09/2014 | 2,441.00p | 2,441.00p | 2,336.00p | 2,336.00p | 1606 |
19/09/2014 | 2,448.00p | 2,448.00p | 2,370.00p | 2,370.00p | 7552 |
18/09/2014 | 2,382.00p | 2,411.50p | 2,370.00p | 2,382.00p | 6327 |
17/09/2014 | 2,432.00p | 2,449.00p | 2,382.00p | 2,382.00p | 7509 |
16/09/2014 | 2,427.00p | 2,447.00p | 2,426.00p | 2,444.00p | 1962 |
15/09/2014 | 2,427.00p | 2,441.26p | 2,415.80p | 2,430.00p | 3549 |
12/09/2014 | 2,402.00p | 2,446.00p | 2,402.00p | 2,439.00p | 1409 |
11/09/2014 | 2,380.00p | 2,468.48p | 2,380.00p | 2,450.00p | 1945 |
10/09/2014 | 2,400.00p | 2,459.00p | 2,380.00p | 2,459.00p | 23460 |
09/09/2014 | 2,370.00p | 2,394.00p | 2,367.00p | 2,394.00p | 15676 |
08/09/2014 | 2,358.00p | 2,378.00p | 2,358.00p | 2,370.00p | 5170 |
05/09/2014 | 2,353.00p | 2,378.87p | 2,320.00p | 2,361.00p | 10876 |
04/09/2014 | 2,356.00p | 2,378.90p | 2,356.00p | 2,367.00p | 4455 |
03/09/2014 | 2,332.00p | 2,377.00p | 2,332.00p | 2,362.00p | 1640 |
02/09/2014 | 2,375.00p | 2,380.00p | 2,330.00p | 2,380.00p | 2094 |
01/09/2014 | 2,349.00p | 2,375.00p | 2,335.60p | 2,375.00p | 30810 |
29/08/2014 | 2,279.00p | 2,350.00p | 2,256.52p | 2,350.00p | 19969 |
28/08/2014 | 2,299.00p | 2,299.00p | 2,265.00p | 2,275.00p | 9353 |
27/08/2014 | 2,337.00p | 2,339.00p | 2,265.00p | 2,291.00p | 3461 |
26/08/2014 | 2,344.00p | 2,345.00p | 2,280.00p | 2,300.00p | 4714 |
22/08/2014 | 2,275.00p | 2,345.00p | 2,245.00p | 2,300.00p | 29114 |
21/08/2014 | 2,176.00p | 2,257.00p | 2,155.00p | 2,247.00p | 45104 |
20/08/2014 | 2,159.00p | 2,188.00p | 2,100.00p | 2,154.00p | 1324435 |
19/08/2014 | 2,209.00p | 2,213.07p | 2,143.00p | 2,171.00p | 13333 |
18/08/2014 | 2,168.00p | 2,229.00p | 2,126.00p | 2,182.00p | 20277 |
15/08/2014 | 2,147.00p | 2,186.80p | 2,125.21p | 2,168.00p | 2698 |
14/08/2014 | 2,150.00p | 2,150.00p | 2,116.19p | 2,142.00p | 797 |
13/08/2014 | 2,148.00p | 2,150.00p | 2,129.00p | 2,147.00p | 1124 |
12/08/2014 | 2,078.00p | 2,131.27p | 2,072.00p | 2,104.00p | 532533 |
11/08/2014 | 2,102.00p | 2,120.00p | 2,100.00p | 2,120.00p | 1190 |
08/08/2014 | 2,126.00p | 2,153.00p | 2,112.83p | 2,127.00p | 4113 |
07/08/2014 | 2,078.00p | 2,170.00p | 2,078.00p | 2,126.00p | 3233 |
06/08/2014 | 2,163.00p | 2,163.00p | 2,070.00p | 2,070.00p | 1984 |
05/08/2014 | 2,200.00p | 2,200.00p | 2,100.00p | 2,135.00p | 15195 |
04/08/2014 | 2,153.00p | 2,195.30p | 2,120.00p | 2,150.00p | 2659 |
01/08/2014 | 2,200.00p | 2,200.00p | 2,175.00p | 2,179.00p | 1996 |
31/07/2014 | 2,180.00p | 2,200.00p | 2,176.00p | 2,197.00p | 2967 |
30/07/2014 | 2,175.00p | 2,200.00p | 2,175.00p | 2,180.00p | 3524 |
29/07/2014 | 2,181.00p | 2,220.00p | 2,181.00p | 2,202.00p | 203 |
28/07/2014 | 2,206.00p | 2,223.00p | 2,190.00p | 2,223.00p | 443 |
25/07/2014 | 2,200.00p | 2,245.00p | 2,184.10p | 2,207.50p | 1722 |
24/07/2014 | 2,187.00p | 2,241.00p | 2,187.00p | 2,202.00p | 860 |
23/07/2014 | 2,193.00p | 2,236.00p | 2,176.00p | 2,191.00p | 4880 |
22/07/2014 | 2,250.00p | 2,250.00p | 2,175.00p | 2,176.00p | 1860 |
21/07/2014 | 2,250.00p | 2,250.00p | 2,177.00p | 2,248.00p | 2014 |
18/07/2014 | 2,223.00p | 2,227.00p | 2,205.00p | 2,205.00p | 2268 |
17/07/2014 | 2,193.00p | 2,225.00p | 2,185.00p | 2,205.00p | 41172 |
16/07/2014 | 2,246.00p | 2,246.00p | 2,200.00p | 2,200.00p | 2761 |
15/07/2014 | 2,260.00p | 2,266.52p | 2,196.29p | 2,200.00p | 4998 |
14/07/2014 | 2,287.00p | 2,315.23p | 2,250.00p | 2,250.00p | 1714 |
11/07/2014 | 2,317.00p | 2,325.00p | 2,276.00p | 2,282.00p | 3369 |
10/07/2014 | 2,345.00p | 2,371.00p | 2,275.00p | 2,276.00p | 10179 |
09/07/2014 | 2,388.00p | 2,388.00p | 2,312.00p | 2,360.00p | 4446 |
08/07/2014 | 2,353.00p | 2,389.30p | 2,352.00p | 2,355.00p | 4829 |
07/07/2014 | 2,375.00p | 2,424.00p | 2,372.00p | 2,399.00p | 1069 |
04/07/2014 | 2,395.00p | 2,424.00p | 2,395.00p | 2,424.00p | 867 |
03/07/2014 | 2,387.00p | 2,482.00p | 2,350.00p | 2,403.00p | 4258 |
02/07/2014 | 2,389.00p | 2,400.00p | 2,370.00p | 2,390.00p | 7252 |
01/07/2014 | 2,389.00p | 2,396.00p | 2,352.00p | 2,396.00p | 1158 |
30/06/2014 | 2,397.00p | 2,397.00p | 2,380.00p | 2,395.00p | 1269 |
27/06/2014 | 2,347.00p | 2,389.00p | 2,347.00p | 2,389.00p | 1281 |
26/06/2014 | 2,397.00p | 2,397.00p | 2,340.00p | 2,371.00p | 13748 |
25/06/2014 | 2,301.00p | 2,385.00p | 2,300.00p | 2,383.00p | 3551 |
24/06/2014 | 2,324.00p | 2,329.00p | 2,298.00p | 2,300.00p | 5075 |
23/06/2014 | 2,297.00p | 2,335.00p | 2,265.69p | 2,329.00p | 3693 |
20/06/2014 | 2,286.00p | 2,325.00p | 2,245.00p | 2,297.00p | 5190 |
19/06/2014 | 2,261.00p | 2,292.00p | 2,261.00p | 2,292.00p | 472 |
18/06/2014 | 2,241.00p | 2,300.00p | 2,240.00p | 2,297.00p | 10422 |
17/06/2014 | 2,225.00p | 2,243.50p | 2,205.00p | 2,209.00p | 14274 |
16/06/2014 | 2,397.00p | 2,397.00p | 2,199.00p | 2,208.00p | 17405 |
13/06/2014 | 2,375.00p | 2,400.00p | 2,328.49p | 2,329.00p | 2725 |
12/06/2014 | 2,416.00p | 2,438.00p | 2,375.00p | 2,375.00p | 2751 |
11/06/2014 | 2,433.00p | 2,454.60p | 2,415.00p | 2,435.00p | 3057 |
10/06/2014 | 2,447.00p | 2,467.00p | 2,421.00p | 2,450.00p | 2723 |
09/06/2014 | 2,436.00p | 2,475.00p | 2,421.60p | 2,448.00p | 5777 |
06/06/2014 | 2,509.00p | 2,509.00p | 2,431.00p | 2,437.00p | 4960 |
05/06/2014 | 2,535.00p | 2,562.00p | 2,461.00p | 2,499.00p | 3455 |
04/06/2014 | 2,619.00p | 2,638.00p | 2,520.00p | 2,523.00p | 5787 |
03/06/2014 | 2,635.00p | 2,669.00p | 2,611.00p | 2,634.00p | 1831 |
02/06/2014 | 2,668.00p | 2,668.00p | 2,634.50p | 2,655.00p | 4559 |
30/05/2014 | 2,658.00p | 2,670.00p | 2,614.00p | 2,670.00p | 10062 |
29/05/2014 | 2,668.00p | 2,673.00p | 2,615.00p | 2,667.00p | 251 |
28/05/2014 | 2,598.00p | 2,673.00p | 2,598.00p | 2,673.00p | 1827 |
27/05/2014 | 2,669.00p | 2,670.00p | 2,636.00p | 2,670.00p | 3053 |
23/05/2014 | 2,635.00p | 2,660.09p | 2,627.00p | 2,658.00p | 4530 |
22/05/2014 | 2,608.00p | 2,646.00p | 2,605.00p | 2,639.00p | 1497 |
21/05/2014 | 2,655.00p | 2,688.00p | 2,620.00p | 2,670.00p | 2076 |
20/05/2014 | 2,606.00p | 2,689.00p | 2,606.00p | 2,688.00p | 4785 |
19/05/2014 | 2,611.00p | 2,659.20p | 2,609.00p | 2,637.00p | 2517 |
16/05/2014 | 2,680.00p | 2,690.00p | 2,605.00p | 2,633.00p | 6098 |
15/05/2014 | 2,653.00p | 2,738.00p | 2,653.00p | 2,690.00p | 4428 |
14/05/2014 | 2,694.00p | 2,750.00p | 2,629.00p | 2,738.00p | 14566 |
13/05/2014 | 2,674.00p | 2,674.00p | 2,616.00p | 2,670.00p | 17336 |
12/05/2014 | 2,690.00p | 2,700.00p | 2,650.00p | 2,670.00p | 13023 |
09/05/2014 | 2,601.00p | 2,700.00p | 2,601.00p | 2,683.00p | 8716 |
08/05/2014 | 2,661.00p | 2,670.00p | 2,625.00p | 2,664.00p | 2122 |
07/05/2014 | 2,583.00p | 2,690.00p | 2,570.00p | 2,670.00p | 6926 |
06/05/2014 | 2,645.00p | 2,687.00p | 2,621.00p | 2,687.00p | 52123 |
02/05/2014 | 2,601.00p | 2,643.93p | 2,600.00p | 2,621.00p | 1140 |
01/05/2014 | 2,665.75p | 2,666.00p | 2,640.10p | 2,651.50p | 11877 |
30/04/2014 | 2,553.00p | 2,670.00p | 2,553.00p | 2,666.00p | 196923 |
29/04/2014 | 2,625.00p | 2,651.00p | 2,595.00p | 2,602.00p | 2114 |
28/04/2014 | 2,638.50p | 2,679.00p | 2,630.00p | 2,650.00p | 3565 |
25/04/2014 | 2,625.00p | 2,680.00p | 2,625.00p | 2,679.00p | 260268 |
24/04/2014 | 2,625.00p | 2,658.00p | 2,623.00p | 2,627.00p | 4690 |
23/04/2014 | 2,600.00p | 2,647.25p | 2,580.00p | 2,626.00p | 4096 |
22/04/2014 | 2,533.00p | 2,670.28p | 2,533.00p | 2,612.00p | 17225 |
17/04/2014 | 2,515.00p | 2,610.00p | 2,489.00p | 2,610.00p | 5589 |
16/04/2014 | 2,524.00p | 2,524.00p | 2,456.00p | 2,518.00p | 14885 |
15/04/2014 | 2,500.00p | 2,517.00p | 2,471.00p | 2,500.00p | 3280 |
14/04/2014 | 2,498.00p | 2,498.00p | 2,468.39p | 2,495.00p | 2082 |
11/04/2014 | 2,497.00p | 2,497.00p | 2,463.00p | 2,480.00p | 886 |
10/04/2014 | 2,475.00p | 2,481.00p | 2,470.00p | 2,480.00p | 17023 |
09/04/2014 | 2,500.00p | 2,500.00p | 2,462.95p | 2,481.00p | 8176 |
08/04/2014 | 2,540.00p | 2,548.00p | 2,464.90p | 2,497.00p | 4004 |
07/04/2014 | 2,473.00p | 2,548.00p | 2,413.55p | 2,548.00p | 12294 |
04/04/2014 | 2,438.00p | 2,471.30p | 2,425.00p | 2,425.00p | 5156 |
03/04/2014 | 2,386.00p | 2,453.00p | 2,386.00p | 2,453.00p | 88527 |
02/04/2014 | 2,427.00p | 2,441.00p | 2,385.00p | 2,430.00p | 10734 |
01/04/2014 | 2,373.00p | 2,450.00p | 2,373.00p | 2,449.00p | 2681 |
31/03/2014 | 2,400.00p | 2,448.00p | 2,389.00p | 2,448.00p | 3632 |
28/03/2014 | 2,380.00p | 2,417.00p | 2,353.22p | 2,389.00p | 9150 |
27/03/2014 | 2,285.00p | 2,399.00p | 2,280.00p | 2,399.00p | 41677 |
26/03/2014 | 2,373.00p | 2,373.00p | 2,323.00p | 2,350.00p | 3378 |
25/03/2014 | 2,348.00p | 2,355.00p | 2,329.80p | 2,355.00p | 2714 |
24/03/2014 | 2,350.00p | 2,367.00p | 2,325.00p | 2,326.00p | 13428 |
21/03/2014 | 2,325.00p | 2,368.00p | 2,325.00p | 2,367.00p | 7049 |
20/03/2014 | 2,327.00p | 2,358.00p | 2,285.00p | 2,320.00p | 8878 |
19/03/2014 | 2,349.00p | 2,358.00p | 2,335.89p | 2,358.00p | 13472 |
18/03/2014 | 2,338.00p | 2,350.00p | 2,332.00p | 2,338.00p | 15315 |
17/03/2014 | 2,335.00p | 2,340.00p | 2,332.00p | 2,340.00p | 22436 |
14/03/2014 | 2,350.00p | 2,380.92p | 2,330.00p | 2,335.00p | 7067 |
13/03/2014 | 2,358.00p | 2,370.00p | 2,349.00p | 2,349.00p | 123058 |
12/03/2014 | 2,300.00p | 2,367.00p | 2,268.19p | 2,367.00p | 106153 |
11/03/2014 | 2,267.00p | 2,300.00p | 2,225.75p | 2,300.00p | 9566 |
10/03/2014 | 2,075.00p | 2,282.00p | 2,075.00p | 2,266.00p | 29562 |
07/03/2014 | 2,067.00p | 2,067.00p | 2,007.37p | 2,048.00p | 7889 |
06/03/2014 | 2,049.00p | 2,056.00p | 2,003.53p | 2,056.00p | 6739 |
05/03/2014 | 2,048.00p | 2,050.00p | 2,007.24p | 2,036.00p | 2943 |
04/03/2014 | 2,001.00p | 2,030.00p | 2,000.00p | 2,030.00p | 9466 |
03/03/2014 | 2,001.00p | 2,090.00p | 2,001.00p | 2,002.00p | 3109 |
28/02/2014 | 2,029.00p | 2,090.00p | 2,029.00p | 2,090.00p | 2252 |
27/02/2014 | 2,023.00p | 2,076.00p | 2,023.00p | 2,076.00p | 1298 |
26/02/2014 | 2,078.00p | 2,078.00p | 2,060.00p | 2,072.00p | 1663 |
25/02/2014 | 2,051.00p | 2,068.00p | 2,004.00p | 2,068.00p | 5520 |
24/02/2014 | 2,052.00p | 2,066.80p | 1,992.53p | 2,063.00p | 3509 |
21/02/2014 | 2,090.00p | 2,090.00p | 2,053.00p | 2,080.00p | 2482 |
20/02/2014 | 2,089.00p | 2,089.00p | 2,008.21p | 2,079.00p | 1568 |
19/02/2014 | 2,060.00p | 2,089.00p | 2,045.00p | 2,089.00p | 1589 |
18/02/2014 | 2,035.00p | 2,050.00p | 2,025.00p | 2,050.00p | 11031 |
17/02/2014 | 2,030.00p | 2,036.00p | 2,007.25p | 2,030.00p | 40514 |
14/02/2014 | 2,025.00p | 2,038.00p | 2,020.00p | 2,036.00p | 12918 |
13/02/2014 | 2,038.00p | 2,038.00p | 2,017.00p | 2,038.00p | 673 |
12/02/2014 | 2,034.00p | 2,036.00p | 2,017.00p | 2,017.00p | 995 |
11/02/2014 | 2,002.00p | 2,002.00p | 1,997.00p | 1,997.00p | 893 |
10/02/2014 | 2,000.00p | 2,015.00p | 2,000.00p | 2,000.00p | 2333 |
07/02/2014 | 1,993.00p | 2,014.00p | 1,993.00p | 2,001.00p | 4692 |
06/02/2014 | 1,984.00p | 2,010.00p | 1,978.00p | 2,010.00p | 4142 |
05/02/2014 | 1,998.00p | 2,017.00p | 1,966.00p | 1,978.00p | 1335 |
04/02/2014 | 2,009.00p | 2,009.00p | 1,969.00p | 1,989.00p | 8861 |
03/02/2014 | 1,990.00p | 2,010.00p | 1,960.83p | 2,009.00p | 4193 |
*Close Price adjusted for both dividends and splits