Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/11/2014 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
21/11/2014 | 925.00p | 954.26p | 880.00p | 925.00p | 1044 |
20/11/2014 | 950.00p | 950.00p | 880.00p | 925.00p | 310 |
19/11/2014 | 950.00p | 950.00p | 900.00p | 950.00p | 55 |
18/11/2014 | 950.00p | 950.00p | 904.00p | 950.00p | 505 |
17/11/2014 | 950.00p | 950.00p | 904.00p | 950.00p | 678 |
14/11/2014 | 950.00p | 950.00p | 900.00p | 950.00p | 111 |
13/11/2014 | 950.00p | 950.00p | 900.00p | 950.00p | 5077 |
12/11/2014 | 925.00p | 960.00p | 920.00p | 950.00p | 2082 |
11/11/2014 | 850.00p | 930.00p | 850.00p | 925.00p | 871 |
10/11/2014 | 850.00p | 880.00p | 824.00p | 850.00p | 1103 |
07/11/2014 | 850.00p | 850.00p | 822.20p | 850.00p | 11 |
06/11/2014 | 850.00p | 870.00p | 820.00p | 850.00p | 408 |
05/11/2014 | 850.00p | 850.00p | 820.00p | 850.00p | 751 |
04/11/2014 | 850.00p | 850.00p | 820.00p | 850.00p | 10 |
03/11/2014 | 850.00p | 850.00p | 817.60p | 850.00p | 38 |
31/10/2014 | 850.00p | 850.00p | 814.40p | 850.00p | 1250 |
30/10/2014 | 850.00p | 850.00p | 810.00p | 850.00p | 1668 |
29/10/2014 | 850.00p | 850.00p | 810.00p | 850.00p | 1750 |
28/10/2014 | 850.00p | 850.00p | 826.40p | 850.00p | 255 |
27/10/2014 | 850.00p | 850.00p | 827.20p | 850.00p | 3108 |
24/10/2014 | 850.00p | 850.00p | 824.00p | 850.00p | 256 |
23/10/2014 | 850.00p | 850.00p | 826.40p | 850.00p | 10 |
22/10/2014 | 850.00p | 850.00p | 820.20p | 850.00p | 657 |
21/10/2014 | 825.00p | 880.00p | 820.20p | 850.00p | 261 |
20/10/2014 | 825.00p | 850.00p | 814.00p | 825.00p | 198 |
17/10/2014 | 825.00p | 850.00p | 825.00p | 825.00p | 234 |
16/10/2014 | 825.00p | 840.00p | 812.00p | 825.00p | 450 |
15/10/2014 | 825.00p | 850.00p | 810.00p | 825.00p | 501 |
14/10/2014 | 825.00p | 825.00p | 805.50p | 825.00p | 72 |
13/10/2014 | 825.00p | 825.00p | 800.00p | 825.00p | 1300 |
10/10/2014 | 875.00p | 875.00p | 825.00p | 825.00p | 228 |
09/10/2014 | 875.00p | 875.00p | 850.00p | 875.00p | 58 |
08/10/2014 | 900.00p | 900.00p | 852.00p | 875.00p | 3002 |
07/10/2014 | 900.00p | 900.00p | 852.00p | 900.00p | 974 |
06/10/2014 | 900.00p | 900.00p | 850.00p | 900.00p | 185 |
03/10/2014 | 900.00p | 900.00p | 850.00p | 900.00p | 3000 |
02/10/2014 | 900.00p | 900.00p | 850.00p | 900.00p | 16750 |
01/10/2014 | 900.00p | 900.00p | 850.28p | 900.00p | 2 |
30/09/2014 | 900.00p | 900.00p | 850.00p | 900.00p | 418 |
29/09/2014 | 900.00p | 900.00p | 850.00p | 900.00p | 4055 |
26/09/2014 | 900.00p | 900.00p | 850.00p | 900.00p | 5 |
25/09/2014 | 900.00p | 900.00p | 850.00p | 900.00p | 2010 |
24/09/2014 | 900.00p | 900.00p | 850.00p | 900.00p | 7324 |
23/09/2014 | 900.00p | 900.00p | 871.00p | 900.00p | 17 |
22/09/2014 | 900.00p | 950.00p | 850.00p | 900.00p | 3428 |
19/09/2014 | 925.00p | 925.00p | 876.30p | 900.00p | 285 |
18/09/2014 | 900.00p | 930.00p | 850.00p | 925.00p | 850 |
17/09/2014 | 900.00p | 900.00p | 850.00p | 900.00p | 2263 |
16/09/2014 | 900.00p | 900.00p | 861.00p | 900.00p | 117 |
15/09/2014 | 900.00p | 900.00p | 860.50p | 900.00p | 17 |
12/09/2014 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
11/09/2014 | 900.00p | 900.00p | 860.50p | 900.00p | 5 |
10/09/2014 | 900.00p | 900.00p | 850.00p | 900.00p | 768 |
09/09/2014 | 900.00p | 924.00p | 900.00p | 900.00p | 41 |
08/09/2014 | 925.00p | 925.00p | 853.00p | 875.00p | 655 |
05/09/2014 | 925.00p | 925.00p | 913.76p | 925.00p | 131 |
04/09/2014 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
03/09/2014 | 925.00p | 925.00p | 900.50p | 925.00p | 125 |
02/09/2014 | 925.00p | 925.00p | 900.00p | 925.00p | 1230 |
01/09/2014 | 925.00p | 925.00p | 900.00p | 925.00p | 15 |
29/08/2014 | 925.00p | 925.00p | 903.50p | 925.00p | 50 |
28/08/2014 | 925.00p | 950.00p | 903.50p | 925.00p | 4267 |
27/08/2014 | 925.00p | 925.00p | 907.50p | 925.00p | 3525 |
26/08/2014 | 925.00p | 925.00p | 850.00p | 925.00p | 800 |
22/08/2014 | 925.00p | 950.00p | 925.00p | 925.00p | 0 |
21/08/2014 | 950.00p | 950.00p | 925.00p | 925.00p | 0 |
20/08/2014 | 950.00p | 950.00p | 905.00p | 950.00p | 642 |
19/08/2014 | 950.00p | 950.00p | 900.00p | 950.00p | 1353 |
18/08/2014 | 950.00p | 950.00p | 900.00p | 950.00p | 5985 |
15/08/2014 | 950.00p | 979.00p | 930.00p | 975.00p | 320 |
14/08/2014 | 925.00p | 975.00p | 880.00p | 950.00p | 833 |
13/08/2014 | 950.00p | 950.00p | 900.00p | 925.00p | 305 |
12/08/2014 | 975.00p | 975.00p | 900.00p | 950.00p | 244 |
11/08/2014 | 975.00p | 990.00p | 951.24p | 975.00p | 390 |
08/08/2014 | 975.00p | 975.00p | 951.50p | 975.00p | 13 |
07/08/2014 | 975.00p | 996.00p | 953.00p | 975.00p | 732 |
06/08/2014 | 975.00p | 975.00p | 950.00p | 975.00p | 0 |
05/08/2014 | 975.00p | 975.00p | 950.00p | 975.00p | 231 |
04/08/2014 | 1,000.00p | 1,000.00p | 955.28p | 975.00p | 212 |
01/08/2014 | 975.00p | 1,000.00p | 960.24p | 975.00p | 522 |
31/07/2014 | 975.00p | 988.00p | 975.00p | 975.00p | 0 |
30/07/2014 | 975.00p | 988.00p | 975.00p | 975.00p | 500 |
29/07/2014 | 975.00p | 990.00p | 975.00p | 975.00p | 161 |
28/07/2014 | 1,025.00p | 1,025.00p | 975.00p | 975.00p | 399 |
25/07/2014 | 1,025.00p | 1,025.00p | 1,020.00p | 1,025.00p | 202 |
24/07/2014 | 1,025.00p | 1,025.00p | 1,003.33p | 1,025.00p | 0 |
23/07/2014 | 1,025.00p | 1,025.00p | 1,003.33p | 1,025.00p | 16 |
22/07/2014 | 1,025.00p | 1,025.00p | 1,003.33p | 1,025.00p | 315 |
21/07/2014 | 1,025.00p | 1,025.00p | 1,003.33p | 1,025.00p | 39 |
18/07/2014 | 1,025.00p | 1,025.00p | 1,000.00p | 1,025.00p | 125 |
17/07/2014 | 1,025.00p | 1,075.00p | 1,000.00p | 1,025.00p | 525 |
16/07/2014 | 1,025.00p | 1,100.00p | 1,000.00p | 1,025.00p | 1489 |
15/07/2014 | 1,025.00p | 1,025.00p | 1,010.00p | 1,025.00p | 932 |
14/07/2014 | 1,025.00p | 1,025.00p | 1,012.00p | 1,025.00p | 1 |
11/07/2014 | 1,025.00p | 1,050.00p | 1,010.00p | 1,025.00p | 750 |
10/07/2014 | 1,025.00p | 1,025.00p | 1,000.00p | 1,025.00p | 375 |
09/07/2014 | 1,025.00p | 1,025.00p | 1,013.20p | 1,025.00p | 4 |
08/07/2014 | 1,025.00p | 1,044.76p | 1,020.00p | 1,025.00p | 1118 |
07/07/2014 | 1,025.00p | 1,025.00p | 1,003.78p | 1,025.00p | 2900 |
04/07/2014 | 1,025.00p | 1,044.50p | 1,002.80p | 1,025.00p | 193 |
03/07/2014 | 1,025.00p | 1,025.00p | 1,000.00p | 1,025.00p | 1150 |
02/07/2014 | 1,025.00p | 1,100.00p | 1,000.00p | 1,025.00p | 7344 |
01/07/2014 | 1,025.00p | 1,025.00p | 1,010.00p | 1,025.00p | 8612 |
30/06/2014 | 1,025.00p | 1,100.00p | 1,022.00p | 1,025.00p | 51 |
27/06/2014 | 1,050.00p | 1,050.00p | 1,000.00p | 1,025.00p | 8889 |
26/06/2014 | 1,025.00p | 1,080.00p | 1,020.50p | 1,025.00p | 471 |
25/06/2014 | 1,000.00p | 1,025.00p | 950.00p | 1,025.00p | 5 |
24/06/2014 | 1,000.00p | 1,044.00p | 1,000.00p | 1,000.00p | 1300 |
23/06/2014 | 1,000.00p | 1,050.00p | 1,000.00p | 1,000.00p | 1100 |
20/06/2014 | 1,000.00p | 1,020.00p | 1,000.00p | 1,000.00p | 4250 |
19/06/2014 | 1,000.00p | 1,020.00p | 965.00p | 1,000.00p | 3626 |
18/06/2014 | 1,000.00p | 1,000.00p | 965.00p | 1,000.00p | 0 |
17/06/2014 | 1,000.00p | 1,000.00p | 965.00p | 1,000.00p | 11004 |
16/06/2014 | 1,000.00p | 1,000.00p | 950.00p | 1,000.00p | 1134 |
13/06/2014 | 1,000.00p | 1,020.00p | 950.00p | 1,000.00p | 2924 |
12/06/2014 | 1,000.00p | 1,030.00p | 950.00p | 1,000.00p | 1831 |
11/06/2014 | 975.00p | 1,050.00p | 946.50p | 1,000.00p | 6289 |
10/06/2014 | 950.00p | 975.00p | 920.50p | 975.00p | 137 |
09/06/2014 | 925.00p | 975.00p | 925.00p | 975.00p | 1375 |
06/06/2014 | 925.00p | 975.00p | 925.00p | 925.00p | 750 |
05/06/2014 | 925.00p | 937.60p | 900.00p | 925.00p | 1274 |
04/06/2014 | 925.00p | 925.00p | 910.00p | 925.00p | 80 |
03/06/2014 | 950.00p | 975.00p | 916.00p | 925.00p | 1496 |
02/06/2014 | 950.00p | 950.00p | 922.00p | 950.00p | 156 |
30/05/2014 | 950.00p | 950.00p | 925.50p | 950.00p | 0 |
29/05/2014 | 950.00p | 950.00p | 925.50p | 950.00p | 615 |
28/05/2014 | 950.00p | 1,000.00p | 931.00p | 950.00p | 906 |
27/05/2014 | 950.00p | 980.00p | 925.20p | 950.00p | 1611 |
23/05/2014 | 925.00p | 979.50p | 925.00p | 950.00p | 926 |
22/05/2014 | 950.00p | 950.00p | 924.00p | 950.00p | 512 |
21/05/2014 | 975.00p | 1,022.00p | 920.00p | 950.00p | 2161 |
20/05/2014 | 975.00p | 1,004.24p | 900.00p | 975.00p | 1519 |
19/05/2014 | 975.00p | 1,019.50p | 955.00p | 975.00p | 0 |
16/05/2014 | 1,000.00p | 1,019.50p | 955.00p | 975.00p | 494 |
15/05/2014 | 1,000.00p | 1,019.44p | 955.00p | 1,000.00p | 192 |
14/05/2014 | 1,000.00p | 1,000.00p | 963.00p | 1,000.00p | 103 |
13/05/2014 | 975.00p | 1,040.00p | 950.00p | 1,000.00p | 2250 |
12/05/2014 | 975.00p | 1,050.00p | 931.50p | 950.00p | 1429 |
09/05/2014 | 975.00p | 1,030.00p | 920.00p | 950.00p | 3157 |
08/05/2014 | 1,000.00p | 1,010.00p | 883.00p | 975.00p | 1446 |
07/05/2014 | 950.00p | 1,040.00p | 942.00p | 1,000.00p | 5412 |
06/05/2014 | 925.00p | 992.50p | 920.50p | 950.00p | 2296 |
02/05/2014 | 925.00p | 976.00p | 873.20p | 925.00p | 509 |
01/05/2014 | 925.00p | 925.00p | 873.20p | 925.00p | 25 |
30/04/2014 | 925.00p | 976.00p | 873.20p | 925.00p | 17 |
29/04/2014 | 975.00p | 982.64p | 864.00p | 925.00p | 709 |
28/04/2014 | 1,025.00p | 1,875.00p | 900.00p | 975.00p | 3323 |
25/04/2014 | 1,875.00p | 1,884.00p | 1,875.00p | 1,875.00p | 68 |
24/04/2014 | 1,875.00p | 1,894.00p | 1,875.00p | 1,875.00p | 1305 |
23/04/2014 | 1,875.00p | 1,900.00p | 1,850.00p | 1,875.00p | 3984 |
22/04/2014 | 1,875.00p | 1,900.00p | 1,850.00p | 1,875.00p | 16037 |
17/04/2014 | 1,875.00p | 1,900.00p | 1,875.00p | 1,875.00p | 1128 |
16/04/2014 | 1,900.00p | 1,900.00p | 1,875.00p | 1,875.00p | 3130 |
15/04/2014 | 1,900.00p | 1,928.00p | 1,850.00p | 1,900.00p | 3481 |
14/04/2014 | 1,900.00p | 1,938.00p | 1,860.24p | 1,875.00p | 3325 |
11/04/2014 | 1,875.00p | 1,935.00p | 1,850.00p | 1,900.00p | 2925 |
10/04/2014 | 1,875.00p | 1,900.00p | 1,850.00p | 1,850.00p | 2325 |
09/04/2014 | 1,875.00p | 1,900.00p | 1,850.00p | 1,850.00p | 1650 |
08/04/2014 | 1,850.00p | 1,900.00p | 1,840.50p | 1,875.00p | 1431 |
07/04/2014 | 1,775.00p | 1,909.96p | 1,700.00p | 1,850.00p | 5313 |
04/04/2014 | 1,775.00p | 1,780.00p | 1,755.50p | 1,775.00p | 175 |
03/04/2014 | 1,775.00p | 1,800.00p | 1,755.50p | 1,800.00p | 183 |
02/04/2014 | 1,800.00p | 1,800.00p | 1,755.50p | 1,775.00p | 72 |
01/04/2014 | 1,775.00p | 1,800.00p | 1,750.00p | 1,800.00p | 525 |
31/03/2014 | 1,750.00p | 1,800.00p | 1,732.00p | 1,775.00p | 553 |
28/03/2014 | 1,750.00p | 1,800.00p | 1,700.00p | 1,800.00p | 470 |
27/03/2014 | 1,750.00p | 1,795.00p | 1,715.00p | 1,750.00p | 795 |
26/03/2014 | 1,750.00p | 1,750.00p | 1,700.00p | 1,750.00p | 2935 |
25/03/2014 | 1,750.00p | 1,750.00p | 1,732.00p | 1,750.00p | 63 |
24/03/2014 | 1,750.00p | 1,750.00p | 1,700.00p | 1,750.00p | 340 |
21/03/2014 | 1,750.00p | 1,750.00p | 1,720.00p | 1,750.00p | 28 |
20/03/2014 | 1,725.00p | 1,790.00p | 1,713.00p | 1,750.00p | 856 |
19/03/2014 | 1,725.00p | 1,725.00p | 1,709.00p | 1,725.00p | 4 |
18/03/2014 | 1,725.00p | 1,725.00p | 1,709.00p | 1,725.00p | 370 |
17/03/2014 | 1,725.00p | 1,750.00p | 1,700.00p | 1,700.00p | 31 |
14/03/2014 | 1,725.00p | 1,725.00p | 1,709.00p | 1,725.00p | 34 |
13/03/2014 | 1,725.00p | 1,725.00p | 1,709.00p | 1,725.00p | 149 |
12/03/2014 | 1,725.00p | 1,725.00p | 1,709.00p | 1,725.00p | 508 |
11/03/2014 | 1,725.00p | 1,750.00p | 1,702.50p | 1,725.00p | 0 |
10/03/2014 | 1,725.00p | 1,750.00p | 1,702.50p | 1,725.00p | 1890 |
07/03/2014 | 1,725.00p | 1,750.00p | 1,700.00p | 1,725.00p | 6117 |
06/03/2014 | 1,750.00p | 1,750.00p | 1,700.00p | 1,725.00p | 1330 |
05/03/2014 | 1,750.00p | 1,760.00p | 1,750.00p | 1,750.00p | 11 |
04/03/2014 | 1,750.00p | 1,750.00p | 1,710.00p | 1,750.00p | 125 |
03/03/2014 | 1,750.00p | 1,780.00p | 1,700.00p | 1,750.00p | 3569 |
28/02/2014 | 1,725.00p | 1,800.00p | 1,650.00p | 1,750.00p | 1490 |
27/02/2014 | 1,675.00p | 1,800.00p | 1,650.00p | 1,725.00p | 863 |
26/02/2014 | 1,675.00p | 1,748.50p | 1,620.00p | 1,675.00p | 3186 |
25/02/2014 | 1,675.00p | 1,675.00p | 1,673.20p | 1,675.00p | 84 |
24/02/2014 | 1,675.00p | 1,750.00p | 1,672.00p | 1,675.00p | 528 |
21/02/2014 | 1,675.00p | 1,675.00p | 1,670.00p | 1,675.00p | 103 |
20/02/2014 | 1,700.00p | 1,700.00p | 1,670.00p | 1,675.00p | 625 |
19/02/2014 | 1,625.00p | 1,700.00p | 1,625.00p | 1,700.00p | 727 |
18/02/2014 | 1,625.00p | 1,650.00p | 1,610.00p | 1,625.00p | 1916 |
17/02/2014 | 1,625.00p | 1,650.00p | 1,600.00p | 1,625.00p | 532 |
14/02/2014 | 1,625.00p | 1,625.00p | 1,600.00p | 1,625.00p | 1577 |
13/02/2014 | 1,625.00p | 1,630.00p | 1,600.00p | 1,625.00p | 1256 |
12/02/2014 | 1,625.00p | 1,625.00p | 1,600.00p | 1,625.00p | 1199 |
11/02/2014 | 1,625.00p | 1,625.00p | 1,600.00p | 1,625.00p | 550 |
*Close Price adjusted for both dividends and splits