Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/12/2014 | 1,090.45p | 1,090.45p | 1,072.78p | 1,085.95p | 131758 |
28/11/2014 | 1,070.65p | 1,094.95p | 1,065.26p | 1,085.95p | 277486 |
27/11/2014 | 1,052.66p | 1,068.86p | 1,044.56p | 1,062.56p | 396378 |
26/11/2014 | 1,055.36p | 1,055.36p | 1,034.67p | 1,048.16p | 383752 |
25/11/2014 | 1,040.06p | 1,052.66p | 1,029.26p | 1,052.66p | 403516 |
24/11/2014 | 1,020.27p | 1,043.10p | 1,018.47p | 1,035.57p | 161129 |
21/11/2014 | 1,033.77p | 1,051.92p | 1,026.57p | 1,031.07p | 695592 |
20/11/2014 | 1,035.57p | 1,044.59p | 1,030.17p | 1,039.17p | 113990 |
19/11/2014 | 1,058.96p | 1,058.96p | 1,040.96p | 1,046.36p | 164143 |
18/11/2014 | 1,060.76p | 1,061.66p | 1,043.66p | 1,050.86p | 205334 |
17/11/2014 | 1,036.47p | 1,052.66p | 1,022.30p | 1,052.66p | 182055 |
14/11/2014 | 1,052.66p | 1,052.66p | 1,038.27p | 1,041.86p | 90578 |
13/11/2014 | 1,052.66p | 1,056.26p | 1,046.36p | 1,050.86p | 299246 |
12/11/2014 | 1,056.26p | 1,057.16p | 1,045.21p | 1,049.06p | 153294 |
11/11/2014 | 1,061.66p | 1,061.66p | 1,050.86p | 1,052.66p | 182837 |
10/11/2014 | 1,065.26p | 1,065.26p | 1,004.98p | 1,057.16p | 230924 |
07/11/2014 | 1,105.74p | 1,105.74p | 1,053.56p | 1,058.96p | 298078 |
06/11/2014 | 1,109.34p | 1,109.34p | 1,090.45p | 1,094.05p | 155059 |
05/11/2014 | 1,094.05p | 1,106.64p | 1,092.57p | 1,103.94p | 318314 |
04/11/2014 | 1,092.25p | 1,103.94p | 1,090.45p | 1,096.75p | 133047 |
03/11/2014 | 1,102.14p | 1,106.64p | 1,084.15p | 1,093.15p | 79806 |
31/10/2014 | 1,098.55p | 1,117.44p | 1,090.27p | 1,101.25p | 176192 |
30/10/2014 | 1,071.55p | 1,085.23p | 1,063.46p | 1,083.25p | 133731 |
29/10/2014 | 1,065.26p | 1,081.68p | 1,063.46p | 1,070.65p | 99591 |
28/10/2014 | 1,064.36p | 1,095.02p | 1,058.96p | 1,064.36p | 112582 |
27/10/2014 | 1,079.65p | 1,079.65p | 1,056.26p | 1,062.56p | 83731 |
24/10/2014 | 1,072.45p | 1,079.65p | 1,062.56p | 1,067.06p | 172084 |
23/10/2014 | 1,072.45p | 1,079.65p | 1,055.36p | 1,074.25p | 96268 |
22/10/2014 | 1,078.75p | 1,078.75p | 1,055.36p | 1,071.55p | 156275 |
21/10/2014 | 1,034.67p | 1,058.06p | 1,026.43p | 1,056.26p | 270913 |
20/10/2014 | 1,037.37p | 1,046.36p | 1,024.77p | 1,037.37p | 152003 |
17/10/2014 | 1,011.27p | 1,036.47p | 999.58p | 1,035.57p | 311474 |
16/10/2014 | 1,002.28p | 1,024.19p | 976.19p | 1,006.78p | 431168 |
15/10/2014 | 1,058.06p | 1,058.06p | 1,028.37p | 1,031.07p | 366358 |
14/10/2014 | 1,043.66p | 1,055.36p | 1,037.37p | 1,048.16p | 338529 |
13/10/2014 | 1,049.96p | 1,054.46p | 1,037.37p | 1,046.36p | 314390 |
10/10/2014 | 1,054.46p | 1,069.76p | 1,041.86p | 1,064.36p | 249700 |
09/10/2014 | 1,105.74p | 1,106.43p | 1,067.96p | 1,068.86p | 117786 |
08/10/2014 | 1,127.34p | 1,127.34p | 1,088.65p | 1,090.45p | 283456 |
07/10/2014 | 1,138.13p | 1,138.13p | 1,113.39p | 1,126.44p | 237254 |
06/10/2014 | 1,160.63p | 1,169.62p | 1,135.43p | 1,142.63p | 482696 |
03/10/2014 | 1,139.93p | 1,157.93p | 1,122.84p | 1,152.53p | 219745 |
02/10/2014 | 1,148.03p | 1,154.33p | 1,127.34p | 1,130.04p | 362279 |
01/10/2014 | 1,129.14p | 1,141.06p | 1,127.34p | 1,139.93p | 177387 |
30/09/2014 | 1,141.73p | 1,143.53p | 1,123.74p | 1,139.03p | 159002 |
29/09/2014 | 1,114.74p | 1,136.33p | 1,114.74p | 1,124.64p | 61161 |
26/09/2014 | 1,116.54p | 1,122.84p | 1,103.04p | 1,118.34p | 69608 |
25/09/2014 | 1,134.53p | 1,134.53p | 1,103.69p | 1,120.14p | 518594 |
24/09/2014 | 1,101.25p | 1,124.64p | 1,085.95p | 1,124.64p | 193741 |
23/09/2014 | 1,114.74p | 1,114.74p | 1,093.15p | 1,097.65p | 216031 |
22/09/2014 | 1,103.94p | 1,118.47p | 1,099.45p | 1,110.24p | 293307 |
19/09/2014 | 1,139.93p | 1,139.93p | 1,115.64p | 1,115.64p | 501951 |
18/09/2014 | 1,108.44p | 1,121.04p | 1,100.38p | 1,121.04p | 310961 |
17/09/2014 | 1,106.64p | 1,113.84p | 1,085.95p | 1,100.35p | 576341 |
16/09/2014 | 1,124.64p | 1,124.64p | 1,066.97p | 1,089.55p | 582687 |
15/09/2014 | 1,080.55p | 1,121.04p | 1,080.55p | 1,113.84p | 123395 |
12/09/2014 | 1,080.55p | 1,120.14p | 1,080.55p | 1,112.94p | 76501 |
11/09/2014 | 1,112.94p | 1,130.04p | 1,091.30p | 1,112.04p | 94360 |
10/09/2014 | 1,142.63p | 1,142.63p | 1,105.74p | 1,110.24p | 96564 |
09/09/2014 | 1,100.35p | 1,143.53p | 1,100.35p | 1,132.73p | 162992 |
08/09/2014 | 1,124.64p | 1,139.54p | 1,058.91p | 1,106.64p | 167979 |
05/09/2014 | 1,151.63p | 1,154.33p | 1,101.69p | 1,147.13p | 110042 |
04/09/2014 | 1,155.23p | 1,190.03p | 1,140.83p | 1,150.73p | 81445 |
03/09/2014 | 1,163.33p | 1,173.76p | 1,152.35p | 1,162.43p | 86018 |
02/09/2014 | 1,165.12p | 1,166.92p | 1,139.03p | 1,154.33p | 141278 |
01/09/2014 | 1,178.62p | 1,186.07p | 1,170.52p | 1,173.22p | 94405 |
29/08/2014 | 1,175.92p | 1,178.62p | 1,152.53p | 1,165.12p | 273085 |
28/08/2014 | 1,174.12p | 1,177.72p | 1,160.63p | 1,177.72p | 61823 |
27/08/2014 | 1,192.12p | 1,195.61p | 1,170.52p | 1,171.42p | 165741 |
26/08/2014 | 1,180.42p | 1,180.42p | 1,157.93p | 1,173.22p | 56165 |
22/08/2014 | 1,170.52p | 1,177.95p | 1,155.23p | 1,166.92p | 69896 |
21/08/2014 | 1,150.73p | 1,173.22p | 1,146.23p | 1,166.92p | 183575 |
20/08/2014 | 1,174.12p | 1,175.02p | 1,139.03p | 1,151.63p | 94605 |
19/08/2014 | 1,179.52p | 1,183.59p | 1,166.92p | 1,166.92p | 77805 |
18/08/2014 | 1,202.01p | 1,202.01p | 1,160.63p | 1,179.52p | 58857 |
15/08/2014 | 1,148.93p | 1,175.02p | 1,145.33p | 1,159.73p | 169467 |
14/08/2014 | 1,129.14p | 1,165.12p | 1,129.14p | 1,150.73p | 86817 |
13/08/2014 | 1,111.14p | 1,139.93p | 1,086.13p | 1,135.43p | 56419 |
12/08/2014 | 1,122.84p | 1,142.63p | 1,118.99p | 1,124.64p | 56220 |
11/08/2014 | 1,097.65p | 1,130.94p | 1,066.43p | 1,127.34p | 86573 |
08/08/2014 | 1,104.84p | 1,104.84p | 1,073.17p | 1,092.25p | 85889 |
07/08/2014 | 1,106.64p | 1,115.64p | 1,094.05p | 1,104.84p | 66849 |
06/08/2014 | 1,101.25p | 1,112.79p | 1,084.68p | 1,110.24p | 90786 |
05/08/2014 | 1,140.83p | 1,150.55p | 1,103.94p | 1,108.44p | 88008 |
04/08/2014 | 1,147.13p | 1,150.73p | 1,130.04p | 1,142.63p | 60511 |
01/08/2014 | 1,142.63p | 1,151.63p | 1,108.89p | 1,146.23p | 118517 |
31/07/2014 | 1,160.63p | 1,164.22p | 1,130.04p | 1,147.13p | 115253 |
30/07/2014 | 1,172.32p | 1,172.32p | 1,150.06p | 1,164.22p | 203698 |
29/07/2014 | 1,143.53p | 1,170.97p | 1,132.73p | 1,162.43p | 69886 |
28/07/2014 | 1,149.83p | 1,158.95p | 1,133.63p | 1,140.83p | 50727 |
25/07/2014 | 1,148.93p | 1,151.63p | 1,124.64p | 1,144.43p | 87208 |
24/07/2014 | 1,137.23p | 1,148.03p | 1,130.04p | 1,148.03p | 57589 |
23/07/2014 | 1,134.53p | 1,139.86p | 1,119.20p | 1,130.94p | 96058 |
22/07/2014 | 1,096.75p | 1,135.43p | 1,095.85p | 1,135.43p | 126114 |
21/07/2014 | 1,129.14p | 1,159.73p | 1,095.43p | 1,120.14p | 160984 |
18/07/2014 | 1,088.65p | 1,125.54p | 1,085.81p | 1,118.34p | 117603 |
17/07/2014 | 1,106.64p | 1,115.64p | 1,094.15p | 1,115.64p | 77952 |
16/07/2014 | 1,121.04p | 1,121.04p | 1,091.35p | 1,102.14p | 92715 |
15/07/2014 | 1,105.74p | 1,115.15p | 1,090.45p | 1,090.45p | 55899 |
14/07/2014 | 1,094.05p | 1,116.54p | 1,094.05p | 1,111.14p | 87866 |
11/07/2014 | 1,085.95p | 1,106.96p | 1,074.25p | 1,094.05p | 165861 |
10/07/2014 | 1,058.96p | 1,091.35p | 1,046.36p | 1,091.35p | 227669 |
09/07/2014 | 1,070.65p | 1,077.56p | 1,042.76p | 1,049.06p | 176362 |
08/07/2014 | 1,069.76p | 1,082.35p | 1,057.16p | 1,063.46p | 169986 |
07/07/2014 | 1,076.05p | 1,087.46p | 1,063.46p | 1,078.75p | 86701 |
04/07/2014 | 1,084.15p | 1,090.92p | 1,077.85p | 1,086.85p | 89791 |
03/07/2014 | 1,067.96p | 1,082.35p | 1,060.76p | 1,078.75p | 143511 |
02/07/2014 | 1,058.96p | 1,073.61p | 1,049.06p | 1,064.36p | 135609 |
01/07/2014 | 1,037.37p | 1,058.96p | 1,023.87p | 1,049.06p | 153290 |
30/06/2014 | 1,044.56p | 1,061.06p | 1,026.57p | 1,027.47p | 324510 |
27/06/2014 | 1,020.27p | 1,049.57p | 1,020.27p | 1,043.66p | 284996 |
26/06/2014 | 961.79p | 1,021.17p | 961.79p | 1,021.17p | 246104 |
25/06/2014 | 959.99p | 967.19p | 939.30p | 966.29p | 125630 |
24/06/2014 | 970.79p | 970.79p | 942.62p | 955.49p | 215468 |
23/06/2014 | 974.39p | 989.45p | 959.09p | 962.69p | 131013 |
20/06/2014 | 985.18p | 994.18p | 975.05p | 981.58p | 241596 |
19/06/2014 | 1,000.48p | 1,018.47p | 979.23p | 985.18p | 134307 |
18/06/2014 | 1,007.68p | 1,010.37p | 985.42p | 992.38p | 175213 |
17/06/2014 | 1,008.57p | 1,024.77p | 994.18p | 998.68p | 137315 |
16/06/2014 | 1,034.67p | 1,044.56p | 1,010.28p | 1,017.57p | 239605 |
13/06/2014 | 1,043.66p | 1,067.96p | 1,037.37p | 1,044.56p | 169781 |
12/06/2014 | 1,043.66p | 1,074.25p | 1,034.67p | 1,065.26p | 128865 |
11/06/2014 | 1,058.06p | 1,058.06p | 1,034.67p | 1,043.66p | 87962 |
10/06/2014 | 1,057.16p | 1,063.31p | 1,048.16p | 1,049.96p | 179444 |
09/06/2014 | 1,052.66p | 1,061.66p | 1,039.17p | 1,056.26p | 270071 |
06/06/2014 | 1,042.76p | 1,053.56p | 1,025.67p | 1,040.96p | 235714 |
05/06/2014 | 1,009.47p | 1,028.37p | 1,009.47p | 1,025.67p | 90166 |
04/06/2014 | 1,018.47p | 1,034.67p | 1,014.87p | 1,023.87p | 217713 |
03/06/2014 | 1,031.97p | 1,031.97p | 1,013.07p | 1,022.97p | 432380 |
02/06/2014 | 1,025.67p | 1,028.37p | 1,013.51p | 1,018.47p | 190160 |
30/05/2014 | 1,011.27p | 1,028.37p | 1,009.47p | 1,016.67p | 127820 |
29/05/2014 | 1,027.47p | 1,038.27p | 1,002.28p | 1,005.88p | 207498 |
28/05/2014 | 1,035.57p | 1,043.66p | 1,031.07p | 1,032.87p | 160806 |
27/05/2014 | 1,042.76p | 1,049.20p | 1,030.85p | 1,039.17p | 137411 |
23/05/2014 | 1,030.17p | 1,044.56p | 993.28p | 1,034.67p | 140951 |
22/05/2014 | 1,069.76p | 1,069.76p | 1,030.17p | 1,037.37p | 241693 |
21/05/2014 | 1,026.57p | 1,034.67p | 1,011.65p | 1,030.17p | 64577 |
20/05/2014 | 1,034.67p | 1,040.06p | 1,023.87p | 1,023.87p | 100323 |
19/05/2014 | 1,034.67p | 1,043.66p | 1,026.97p | 1,029.27p | 166385 |
16/05/2014 | 1,083.25p | 1,083.25p | 1,032.33p | 1,033.77p | 190559 |
15/05/2014 | 1,084.15p | 1,101.39p | 1,066.16p | 1,077.85p | 115898 |
14/05/2014 | 1,088.65p | 1,108.95p | 1,018.47p | 1,079.65p | 339931 |
13/05/2014 | 1,094.95p | 1,098.81p | 1,060.76p | 1,064.36p | 68879 |
12/05/2014 | 1,040.96p | 1,070.65p | 1,030.64p | 1,068.86p | 70773 |
09/05/2014 | 1,076.95p | 1,076.95p | 1,049.63p | 1,058.96p | 115028 |
08/05/2014 | 1,063.46p | 1,083.32p | 1,049.65p | 1,075.15p | 93053 |
07/05/2014 | 1,069.76p | 1,076.95p | 1,050.64p | 1,066.16p | 119695 |
06/05/2014 | 1,133.63p | 1,133.63p | 1,050.86p | 1,066.16p | 134915 |
02/05/2014 | 1,078.75p | 1,082.35p | 1,067.45p | 1,082.35p | 80834 |
01/05/2014 | 1,061.66p | 1,079.65p | 1,061.66p | 1,067.96p | 54817 |
30/04/2014 | 1,085.95p | 1,096.75p | 1,062.56p | 1,068.86p | 78514 |
29/04/2014 | 1,078.75p | 1,089.55p | 1,063.20p | 1,071.55p | 106442 |
28/04/2014 | 1,096.75p | 1,106.28p | 1,080.88p | 1,086.85p | 124971 |
25/04/2014 | 1,121.94p | 1,121.94p | 1,063.95p | 1,097.65p | 221703 |
24/04/2014 | 1,134.53p | 1,144.43p | 1,079.61p | 1,120.14p | 162363 |
23/04/2014 | 1,129.14p | 1,130.94p | 1,117.44p | 1,124.64p | 229142 |
22/04/2014 | 1,136.33p | 1,143.89p | 1,119.24p | 1,130.04p | 73274 |
17/04/2014 | 1,113.84p | 1,151.63p | 1,113.84p | 1,130.94p | 129516 |
16/04/2014 | 1,113.84p | 1,121.27p | 1,103.04p | 1,114.74p | 74934 |
15/04/2014 | 1,110.24p | 1,121.94p | 1,092.25p | 1,093.15p | 92981 |
14/04/2014 | 1,113.84p | 1,124.64p | 1,094.71p | 1,105.74p | 132717 |
11/04/2014 | 1,136.33p | 1,147.13p | 1,108.55p | 1,124.64p | 73659 |
10/04/2014 | 1,144.43p | 1,175.92p | 1,128.20p | 1,147.13p | 72609 |
09/04/2014 | 1,130.04p | 1,144.43p | 1,106.38p | 1,143.53p | 185911 |
08/04/2014 | 1,176.82p | 1,176.82p | 1,118.81p | 1,124.64p | 183529 |
07/04/2014 | 1,201.11p | 1,209.21p | 1,132.38p | 1,172.32p | 144917 |
04/04/2014 | 1,209.21p | 1,209.21p | 1,179.37p | 1,209.21p | 100382 |
03/04/2014 | 1,208.31p | 1,214.61p | 1,195.10p | 1,207.41p | 95523 |
02/04/2014 | 1,225.41p | 1,225.41p | 1,204.58p | 1,214.61p | 151779 |
01/04/2014 | 1,198.41p | 1,218.21p | 1,164.26p | 1,218.21p | 384874 |
31/03/2014 | 1,210.11p | 1,210.11p | 1,185.28p | 1,193.92p | 154137 |
28/03/2014 | 1,174.12p | 1,205.85p | 1,161.49p | 1,205.61p | 586988 |
27/03/2014 | 1,178.62p | 1,180.42p | 1,171.24p | 1,179.52p | 72272 |
26/03/2014 | 1,229.90p | 1,229.90p | 1,171.92p | 1,182.22p | 117709 |
25/03/2014 | 1,157.93p | 1,176.28p | 1,157.93p | 1,175.92p | 97964 |
24/03/2014 | 1,231.70p | 1,231.70p | 1,160.63p | 1,166.02p | 90972 |
21/03/2014 | 1,164.22p | 1,201.11p | 1,164.22p | 1,176.82p | 185783 |
20/03/2014 | 1,178.62p | 1,181.77p | 1,166.19p | 1,177.72p | 98704 |
19/03/2014 | 1,174.12p | 1,211.91p | 1,173.89p | 1,180.42p | 140823 |
18/03/2014 | 1,189.42p | 1,203.88p | 1,178.62p | 1,192.12p | 120841 |
17/03/2014 | 1,148.03p | 1,184.20p | 1,131.79p | 1,183.12p | 147961 |
14/03/2014 | 1,150.73p | 1,165.12p | 1,118.34p | 1,150.73p | 95045 |
13/03/2014 | 1,158.83p | 1,182.82p | 1,147.96p | 1,161.53p | 489080 |
12/03/2014 | 1,170.52p | 1,184.36p | 1,159.73p | 1,159.73p | 226313 |
11/03/2014 | 1,172.32p | 1,191.22p | 1,167.82p | 1,169.62p | 323336 |
10/03/2014 | 1,184.02p | 1,188.52p | 1,168.72p | 1,174.12p | 106681 |
07/03/2014 | 1,178.62p | 1,198.50p | 1,172.32p | 1,175.02p | 89834 |
06/03/2014 | 1,184.92p | 1,185.88p | 1,169.62p | 1,176.82p | 133645 |
05/03/2014 | 1,170.52p | 1,178.08p | 1,166.02p | 1,174.12p | 470741 |
04/03/2014 | 1,159.73p | 1,184.02p | 1,145.33p | 1,182.22p | 135178 |
03/03/2014 | 1,133.63p | 1,180.55p | 1,133.63p | 1,145.33p | 143155 |
28/02/2014 | 1,130.94p | 1,166.92p | 1,119.22p | 1,150.73p | 125757 |
27/02/2014 | 1,097.65p | 1,131.84p | 1,097.65p | 1,131.84p | 83828 |
26/02/2014 | 1,124.64p | 1,135.25p | 1,103.04p | 1,110.24p | 80039 |
25/02/2014 | 1,076.05p | 1,130.94p | 1,076.05p | 1,122.84p | 135278 |
24/02/2014 | 1,096.75p | 1,131.84p | 1,079.58p | 1,131.84p | 128318 |
21/02/2014 | 1,111.14p | 1,111.14p | 1,088.20p | 1,103.04p | 121238 |
20/02/2014 | 1,043.66p | 1,105.85p | 1,043.66p | 1,098.55p | 116628 |
19/02/2014 | 1,052.66p | 1,119.33p | 1,052.66p | 1,093.15p | 264602 |
18/02/2014 | 1,034.67p | 1,054.36p | 1,034.67p | 1,049.96p | 313729 |
*Close Price adjusted for both dividends and splits