Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/11/2014 | 650.00p | 700.00p | 636.25p | 700.00p | 4924 |
17/11/2014 | 650.00p | 690.00p | 575.00p | 612.50p | 10614 |
14/11/2014 | 600.00p | 700.00p | 460.00p | 600.00p | 25433 |
13/11/2014 | 1,105.00p | 1,075.00p | 1,075.00p | 1,075.00p | 0 |
12/11/2014 | 1,105.00p | 1,105.00p | 1,062.50p | 1,075.00p | 103 |
11/11/2014 | 1,030.00p | 1,062.50p | 1,062.50p | 1,062.50p | 0 |
10/11/2014 | 1,030.00p | 1,125.00p | 1,030.00p | 1,062.50p | 46 |
07/11/2014 | 1,100.00p | 1,125.00p | 1,112.50p | 1,125.00p | 0 |
06/11/2014 | 1,100.00p | 1,112.50p | 1,100.00p | 1,112.50p | 3 |
05/11/2014 | 1,120.00p | 1,120.00p | 1,100.00p | 1,100.00p | 125 |
04/11/2014 | 1,125.00p | 1,150.00p | 1,150.00p | 1,150.00p | 0 |
03/11/2014 | 1,125.00p | 1,150.00p | 1,150.00p | 1,150.00p | 0 |
31/10/2014 | 1,125.00p | 1,150.00p | 1,100.00p | 1,150.00p | 100 |
30/10/2014 | 1,011.50p | 1,100.00p | 1,011.50p | 1,100.00p | 48 |
29/10/2014 | 1,000.00p | 1,086.00p | 992.35p | 1,037.50p | 573 |
28/10/2014 | 1,054.00p | 1,100.00p | 1,054.00p | 1,100.00p | 407 |
27/10/2014 | 1,054.00p | 1,075.00p | 1,012.50p | 1,075.00p | 25 |
24/10/2014 | 1,022.00p | 1,075.00p | 1,012.50p | 1,012.50p | 13 |
23/10/2014 | 1,074.00p | 1,075.00p | 1,025.00p | 1,075.00p | 100 |
22/10/2014 | 1,022.00p | 1,070.00p | 1,004.00p | 1,025.00p | 232 |
21/10/2014 | 1,100.00p | 1,125.00p | 1,054.00p | 1,075.00p | 217 |
20/10/2014 | 1,000.00p | 1,050.00p | 1,000.00p | 1,050.00p | 200 |
17/10/2014 | 1,148.00p | 1,148.00p | 1,100.00p | 1,100.00p | 86 |
16/10/2014 | 1,050.00p | 1,112.50p | 1,050.00p | 1,112.50p | 69 |
15/10/2014 | 1,050.00p | 1,125.00p | 1,050.00p | 1,050.00p | 0 |
14/10/2014 | 1,050.00p | 1,125.00p | 1,050.00p | 1,125.00p | 500 |
13/10/2014 | 1,200.00p | 1,200.00p | 1,100.00p | 1,112.50p | 723 |
10/10/2014 | 1,075.00p | 1,170.00p | 1,075.00p | 1,100.00p | 2693 |
09/10/2014 | 1,050.00p | 1,067.13p | 1,000.00p | 1,037.50p | 500 |
08/10/2014 | 1,075.00p | 1,100.00p | 1,075.00p | 1,100.00p | 205 |
07/10/2014 | 1,115.00p | 1,125.00p | 1,100.00p | 1,125.00p | 1340 |
06/10/2014 | 1,115.00p | 1,150.00p | 1,100.00p | 1,100.00p | 0 |
03/10/2014 | 1,115.00p | 1,150.00p | 1,100.00p | 1,150.00p | 0 |
02/10/2014 | 1,115.00p | 1,200.00p | 1,100.00p | 1,100.00p | 0 |
01/10/2014 | 1,115.00p | 1,200.00p | 1,115.00p | 1,200.00p | 224 |
30/09/2014 | 1,086.50p | 1,150.00p | 1,086.50p | 1,150.00p | 475 |
29/09/2014 | 1,136.00p | 1,200.00p | 1,136.00p | 1,150.00p | 89 |
26/09/2014 | 1,150.00p | 1,211.00p | 1,115.00p | 1,200.00p | 1071 |
25/09/2014 | 1,185.00p | 1,185.00p | 1,125.00p | 1,125.00p | 159 |
24/09/2014 | 1,200.00p | 1,274.00p | 1,125.00p | 1,125.00p | 470 |
23/09/2014 | 1,150.00p | 1,205.00p | 1,136.50p | 1,200.00p | 1003 |
22/09/2014 | 1,199.79p | 1,199.79p | 1,136.00p | 1,150.00p | 396 |
19/09/2014 | 1,200.00p | 1,275.00p | 1,200.00p | 1,275.00p | 241 |
18/09/2014 | 1,200.00p | 1,275.00p | 1,200.00p | 1,275.00p | 137 |
17/09/2014 | 1,225.00p | 1,250.00p | 1,200.00p | 1,250.00p | 1638 |
16/09/2014 | 1,175.00p | 1,212.50p | 1,100.00p | 1,212.50p | 717 |
15/09/2014 | 1,250.00p | 1,262.50p | 1,237.50p | 1,262.50p | 323 |
12/09/2014 | 1,250.00p | 1,287.50p | 1,237.50p | 1,237.50p | 10 |
11/09/2014 | 1,312.00p | 1,350.00p | 1,287.50p | 1,287.50p | 378 |
10/09/2014 | 1,342.00p | 1,375.00p | 1,336.00p | 1,350.00p | 1403 |
09/09/2014 | 1,250.00p | 1,376.00p | 1,225.00p | 1,225.00p | 1213 |
08/09/2014 | 1,356.00p | 1,364.00p | 1,200.00p | 1,200.00p | 1187 |
05/09/2014 | 1,250.00p | 1,312.50p | 1,196.00p | 1,312.50p | 1658 |
04/09/2014 | 1,300.00p | 1,364.00p | 1,251.00p | 1,312.50p | 1375 |
03/09/2014 | 1,275.00p | 1,310.00p | 1,250.00p | 1,300.00p | 2082 |
02/09/2014 | 1,300.00p | 1,300.00p | 1,150.00p | 1,250.00p | 3092 |
01/09/2014 | 1,250.00p | 1,356.15p | 1,158.00p | 1,225.00p | 6813 |
29/08/2014 | 1,700.00p | 1,811.00p | 1,250.00p | 1,400.00p | 23164 |
28/08/2014 | 1,900.00p | 1,982.00p | 1,636.00p | 1,800.00p | 11161 |
27/08/2014 | 1,800.00p | 2,350.00p | 1,681.00p | 1,875.00p | 30373 |
26/08/2014 | 1,500.00p | 1,800.00p | 1,437.00p | 1,800.00p | 15373 |
22/08/2014 | 1,387.00p | 1,499.65p | 1,387.00p | 1,400.00p | 1378 |
21/08/2014 | 1,395.75p | 1,440.00p | 1,300.00p | 1,337.50p | 838 |
20/08/2014 | 1,125.00p | 1,467.50p | 1,125.00p | 1,300.00p | 13479 |
19/08/2014 | 1,100.00p | 1,336.00p | 1,086.00p | 1,187.50p | 16831 |
18/08/2014 | 1,025.00p | 1,079.00p | 985.00p | 1,000.00p | 2222 |
15/08/2014 | 976.00p | 1,015.00p | 975.00p | 975.00p | 691 |
14/08/2014 | 1,000.00p | 1,000.00p | 925.00p | 925.00p | 2094 |
13/08/2014 | 980.60p | 1,012.50p | 926.00p | 1,012.50p | 504 |
12/08/2014 | 901.00p | 1,009.00p | 901.00p | 926.00p | 5241 |
11/08/2014 | 1,000.00p | 1,002.50p | 963.00p | 963.00p | 0 |
08/08/2014 | 1,000.00p | 1,002.50p | 998.00p | 1,002.50p | 1206 |
07/08/2014 | 1,030.00p | 1,030.00p | 987.50p | 1,012.50p | 100 |
06/08/2014 | 1,000.00p | 1,000.00p | 965.00p | 987.50p | 447 |
05/08/2014 | 976.00p | 1,000.00p | 975.00p | 975.00p | 0 |
04/08/2014 | 976.00p | 1,000.00p | 976.00p | 1,000.00p | 46 |
01/08/2014 | 1,025.00p | 1,025.00p | 950.00p | 987.50p | 3956 |
31/07/2014 | 1,033.12p | 1,033.12p | 950.00p | 950.00p | 18 |
30/07/2014 | 1,000.00p | 1,045.00p | 950.00p | 950.00p | 2432 |
29/07/2014 | 946.36p | 1,040.00p | 946.36p | 1,012.50p | 826 |
28/07/2014 | 960.60p | 975.00p | 950.00p | 950.00p | 0 |
25/07/2014 | 1,000.00p | 1,000.00p | 955.00p | 975.00p | 1892 |
24/07/2014 | 1,000.00p | 1,025.00p | 962.50p | 1,025.00p | 7679 |
23/07/2014 | 1,070.00p | 1,070.00p | 962.50p | 962.50p | 296 |
22/07/2014 | 1,050.00p | 1,050.00p | 987.50p | 987.50p | 1000 |
21/07/2014 | 900.00p | 975.00p | 900.00p | 975.00p | 2708 |
18/07/2014 | 1,000.00p | 1,045.00p | 975.00p | 975.00p | 2502 |
17/07/2014 | 950.00p | 1,077.11p | 900.00p | 1,045.00p | 4008 |
16/07/2014 | 883.00p | 990.00p | 883.00p | 900.00p | 0 |
15/07/2014 | 883.00p | 990.00p | 883.00p | 925.00p | 166 |
14/07/2014 | 900.00p | 990.00p | 900.00p | 900.00p | 130 |
11/07/2014 | 990.00p | 990.00p | 882.00p | 900.00p | 0 |
10/07/2014 | 990.00p | 990.00p | 882.00p | 897.50p | 588 |
09/07/2014 | 950.00p | 990.00p | 881.90p | 922.50p | 427 |
08/07/2014 | 900.00p | 900.00p | 855.00p | 899.50p | 420 |
07/07/2014 | 975.00p | 995.00p | 949.50p | 949.50p | 851 |
04/07/2014 | 1,050.00p | 1,050.00p | 955.00p | 987.50p | 1223 |
03/07/2014 | 955.00p | 1,020.19p | 955.00p | 987.50p | 103 |
02/07/2014 | 1,000.00p | 1,050.00p | 928.87p | 963.00p | 1498 |
01/07/2014 | 999.00p | 1,050.00p | 999.00p | 1,050.00p | 98 |
30/06/2014 | 1,049.00p | 1,075.00p | 999.00p | 1,000.50p | 844 |
27/06/2014 | 1,024.08p | 1,087.50p | 1,024.08p | 1,075.00p | 53 |
26/06/2014 | 1,020.12p | 1,087.50p | 1,020.12p | 1,087.50p | 27 |
25/06/2014 | 1,011.50p | 1,062.50p | 1,003.00p | 1,062.50p | 100 |
24/06/2014 | 1,075.00p | 1,075.00p | 950.00p | 1,003.00p | 1023 |
23/06/2014 | 1,025.00p | 1,025.00p | 950.00p | 950.00p | 618 |
20/06/2014 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 1 |
19/06/2014 | 1,090.00p | 1,112.50p | 1,050.00p | 1,112.50p | 563 |
18/06/2014 | 1,060.00p | 1,112.50p | 1,050.00p | 1,075.00p | 0 |
17/06/2014 | 1,060.00p | 1,112.50p | 1,050.00p | 1,112.50p | 92 |
16/06/2014 | 1,060.00p | 1,075.00p | 1,020.00p | 1,075.00p | 210 |
13/06/2014 | 1,025.00p | 1,075.00p | 1,025.00p | 1,037.50p | 473 |
12/06/2014 | 1,050.00p | 1,125.00p | 1,050.00p | 1,075.00p | 0 |
11/06/2014 | 1,050.00p | 1,125.00p | 1,050.00p | 1,125.00p | 125 |
10/06/2014 | 951.00p | 1,125.00p | 951.00p | 1,125.00p | 2028 |
09/06/2014 | 976.00p | 1,075.00p | 976.00p | 1,025.00p | 221 |
06/06/2014 | 1,050.00p | 1,100.00p | 1,032.00p | 1,075.00p | 784 |
05/06/2014 | 1,050.00p | 1,150.00p | 1,050.00p | 1,100.00p | 309 |
04/06/2014 | 1,100.00p | 1,125.00p | 1,100.00p | 1,100.00p | 25 |
03/06/2014 | 1,115.00p | 1,125.00p | 1,100.00p | 1,125.00p | 2585 |
02/06/2014 | 1,100.00p | 1,125.00p | 1,100.00p | 1,125.00p | 517 |
30/05/2014 | 1,075.00p | 1,104.13p | 1,050.00p | 1,075.00p | 1627 |
29/05/2014 | 1,085.00p | 1,112.50p | 1,085.00p | 1,112.50p | 156 |
28/05/2014 | 1,100.00p | 1,161.89p | 1,070.02p | 1,112.50p | 1313 |
27/05/2014 | 1,125.00p | 1,125.00p | 1,095.25p | 1,100.00p | 4368 |
23/05/2014 | 999.00p | 1,319.00p | 999.00p | 1,125.00p | 11297 |
22/05/2014 | 913.36p | 950.50p | 900.00p | 950.50p | 50 |
21/05/2014 | 900.00p | 950.00p | 880.00p | 900.00p | 2331 |
20/05/2014 | 915.89p | 950.00p | 915.89p | 950.00p | 164 |
19/05/2014 | 915.41p | 950.00p | 915.41p | 950.00p | 9 |
16/05/2014 | 947.70p | 978.50p | 925.00p | 925.00p | 676 |
15/05/2014 | 933.00p | 978.50p | 933.00p | 978.50p | 410 |
14/05/2014 | 963.60p | 975.00p | 930.00p | 975.00p | 943 |
13/05/2014 | 981.00p | 1,000.00p | 950.00p | 1,000.00p | 50 |
12/05/2014 | 955.00p | 987.50p | 950.00p | 950.00p | 0 |
09/05/2014 | 955.00p | 987.50p | 955.00p | 987.50p | 0 |
08/05/2014 | 955.00p | 987.50p | 955.00p | 987.50p | 2 |
07/05/2014 | 999.75p | 999.75p | 950.24p | 975.00p | 540 |
06/05/2014 | 925.00p | 1,055.00p | 900.00p | 950.00p | 1834 |
02/05/2014 | 1,025.00p | 1,075.00p | 1,025.00p | 1,050.00p | 2163 |
01/05/2014 | 955.00p | 999.00p | 912.50p | 912.50p | 239 |
30/04/2014 | 907.94p | 950.00p | 907.94p | 950.00p | 60 |
29/04/2014 | 1,000.00p | 1,000.00p | 950.00p | 950.00p | 2 |
28/04/2014 | 900.00p | 950.00p | 900.00p | 950.00p | 285 |
25/04/2014 | 981.00p | 1,012.50p | 962.50p | 962.50p | 576 |
24/04/2014 | 1,000.00p | 1,075.00p | 902.00p | 1,012.50p | 3561 |
23/04/2014 | 1,060.00p | 1,075.00p | 1,055.30p | 1,075.00p | 1472 |
22/04/2014 | 1,061.00p | 1,087.50p | 1,061.00p | 1,087.50p | 246 |
17/04/2014 | 1,075.00p | 1,095.00p | 1,037.50p | 1,050.00p | 0 |
16/04/2014 | 1,075.00p | 1,095.00p | 1,037.50p | 1,050.00p | 7792 |
15/04/2014 | 1,087.50p | 1,087.50p | 1,087.50p | 1,087.50p | 47 |
14/04/2014 | 1,087.50p | 1,087.50p | 1,087.50p | 1,087.50p | 28 |
11/04/2014 | 1,087.50p | 1,102.50p | 1,075.00p | 1,087.50p | 1773 |
10/04/2014 | 1,125.00p | 1,125.00p | 1,075.00p | 1,075.00p | 3977 |
09/04/2014 | 1,150.00p | 1,187.50p | 1,125.00p | 1,125.00p | 287 |
08/04/2014 | 1,175.00p | 1,187.50p | 1,115.00p | 1,187.50p | 881 |
07/04/2014 | 1,200.00p | 1,203.88p | 1,150.00p | 1,187.50p | 575 |
04/04/2014 | 1,100.00p | 1,260.00p | 1,050.00p | 1,150.00p | 29391 |
03/04/2014 | 1,285.00p | 1,285.00p | 1,250.00p | 1,250.00p | 0 |
02/04/2014 | 1,285.00p | 1,285.00p | 1,262.50p | 1,262.50p | 100 |
01/04/2014 | 1,235.34p | 1,293.00p | 1,212.50p | 1,262.50p | 1054 |
31/03/2014 | 1,173.00p | 1,212.50p | 1,162.50p | 1,212.50p | 210 |
28/03/2014 | 1,230.00p | 1,230.00p | 1,162.50p | 1,162.50p | 150 |
27/03/2014 | 1,230.00p | 1,230.00p | 1,187.50p | 1,187.50p | 17 |
26/03/2014 | 1,225.00p | 1,287.50p | 1,201.00p | 1,225.00p | 270 |
25/03/2014 | 1,225.00p | 1,287.50p | 1,164.00p | 1,287.50p | 486 |
24/03/2014 | 1,225.00p | 1,312.50p | 1,200.00p | 1,312.50p | 170 |
21/03/2014 | 1,200.00p | 1,261.00p | 1,200.00p | 1,200.00p | 1655 |
20/03/2014 | 1,300.00p | 1,322.70p | 1,175.00p | 1,175.00p | 2278 |
19/03/2014 | 1,185.00p | 1,212.50p | 1,185.00p | 1,212.50p | 376 |
18/03/2014 | 1,245.00p | 1,287.50p | 1,245.00p | 1,287.50p | 46 |
17/03/2014 | 1,250.00p | 1,312.50p | 1,225.00p | 1,275.00p | 1767 |
14/03/2014 | 1,275.00p | 1,312.50p | 1,240.00p | 1,312.50p | 637 |
13/03/2014 | 1,300.00p | 1,310.00p | 1,200.00p | 1,250.00p | 3125 |
12/03/2014 | 1,390.00p | 1,390.00p | 1,350.00p | 1,350.00p | 75 |
11/03/2014 | 1,350.00p | 1,350.00p | 1,350.00p | 1,350.00p | 707 |
10/03/2014 | 1,375.00p | 1,375.00p | 1,335.00p | 1,375.00p | 220 |
07/03/2014 | 1,450.00p | 1,450.00p | 1,400.00p | 1,400.00p | 123 |
06/03/2014 | 1,355.33p | 1,480.00p | 1,355.00p | 1,400.00p | 227 |
05/03/2014 | 1,300.00p | 1,335.00p | 1,300.00p | 1,300.00p | 401 |
04/03/2014 | 1,335.00p | 1,400.00p | 1,335.00p | 1,350.00p | 50 |
03/03/2014 | 1,450.00p | 1,457.50p | 1,375.00p | 1,400.00p | 0 |
28/02/2014 | 1,450.00p | 1,457.50p | 1,375.00p | 1,375.00p | 1438 |
27/02/2014 | 1,375.00p | 1,600.00p | 1,348.00p | 1,425.00p | 4614 |
26/02/2014 | 1,275.00p | 1,384.00p | 1,262.00p | 1,275.00p | 1001 |
25/02/2014 | 1,375.00p | 1,375.00p | 1,200.00p | 1,237.50p | 2609 |
24/02/2014 | 1,325.00p | 1,340.00p | 1,320.00p | 1,337.50p | 78 |
21/02/2014 | 1,225.00p | 1,320.00p | 1,225.00p | 1,275.00p | 520 |
20/02/2014 | 1,325.00p | 1,325.00p | 1,262.50p | 1,262.50p | 392 |
19/02/2014 | 1,250.00p | 1,375.00p | 1,250.00p | 1,350.00p | 1430 |
18/02/2014 | 1,398.00p | 1,398.00p | 1,350.00p | 1,350.00p | 658 |
17/02/2014 | 1,400.00p | 1,425.00p | 1,375.00p | 1,387.50p | 0 |
14/02/2014 | 1,400.00p | 1,425.00p | 1,375.00p | 1,425.00p | 1066 |
13/02/2014 | 1,400.00p | 1,425.00p | 1,350.00p | 1,375.00p | 1937 |
12/02/2014 | 1,400.00p | 1,425.00p | 1,375.00p | 1,425.00p | 1250 |
11/02/2014 | 1,350.00p | 1,375.00p | 1,350.00p | 1,375.00p | 542 |
10/02/2014 | 1,475.00p | 1,475.00p | 1,350.00p | 1,350.00p | 188 |
07/02/2014 | 1,385.00p | 1,425.00p | 1,362.50p | 1,425.00p | 660 |
06/02/2014 | 1,335.17p | 1,387.50p | 1,335.17p | 1,362.50p | 90 |
05/02/2014 | 1,308.76p | 1,387.50p | 1,280.00p | 1,387.50p | 362 |
*Close Price adjusted for both dividends and splits