Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/12/2014 | 712.50p | 712.50p | 675.00p | 687.50p | 2574 |
10/12/2014 | 712.50p | 719.50p | 700.00p | 712.50p | 5721 |
09/12/2014 | 725.00p | 740.00p | 712.50p | 712.50p | 8678 |
08/12/2014 | 775.00p | 775.00p | 725.00p | 725.00p | 11938 |
05/12/2014 | 787.50p | 798.00p | 758.00p | 787.50p | 1775 |
04/12/2014 | 787.50p | 798.00p | 776.00p | 787.50p | 511 |
03/12/2014 | 787.50p | 800.00p | 776.00p | 787.50p | 3201 |
02/12/2014 | 787.50p | 799.00p | 776.00p | 787.50p | 3012 |
01/12/2014 | 850.00p | 850.00p | 760.00p | 787.50p | 12990 |
28/11/2014 | 837.50p | 850.00p | 832.50p | 850.00p | 7463 |
27/11/2014 | 850.00p | 875.00p | 825.00p | 837.50p | 19638 |
26/11/2014 | 850.00p | 875.00p | 835.00p | 850.00p | 3951 |
25/11/2014 | 862.50p | 870.00p | 835.00p | 850.00p | 2462 |
24/11/2014 | 862.50p | 862.50p | 835.00p | 862.50p | 2184 |
21/11/2014 | 862.50p | 862.50p | 850.00p | 862.50p | 2996 |
20/11/2014 | 875.00p | 875.00p | 841.00p | 862.50p | 4094 |
19/11/2014 | 850.00p | 875.00p | 837.00p | 850.00p | 4387 |
18/11/2014 | 850.00p | 854.00p | 835.50p | 850.00p | 1588 |
17/11/2014 | 850.00p | 857.40p | 831.00p | 850.00p | 2054 |
14/11/2014 | 841.00p | 859.00p | 825.00p | 850.00p | 7765 |
13/11/2014 | 837.50p | 875.00p | 825.00p | 850.00p | 9635 |
12/11/2014 | 875.00p | 890.00p | 825.00p | 837.50p | 13926 |
11/11/2014 | 862.50p | 892.00p | 855.00p | 875.00p | 7031 |
10/11/2014 | 862.50p | 862.50p | 825.00p | 837.50p | 6950 |
07/11/2014 | 862.50p | 864.50p | 850.00p | 862.50p | 3515 |
06/11/2014 | 862.50p | 867.50p | 851.00p | 862.50p | 747 |
05/11/2014 | 862.50p | 868.62p | 850.00p | 862.50p | 556 |
04/11/2014 | 862.50p | 868.62p | 857.00p | 862.50p | 1806 |
03/11/2014 | 887.50p | 887.50p | 850.00p | 862.50p | 8192 |
31/10/2014 | 887.50p | 900.00p | 875.00p | 875.00p | 1137 |
30/10/2014 | 887.50p | 887.50p | 875.00p | 875.00p | 3510 |
29/10/2014 | 900.00p | 900.00p | 862.50p | 887.50p | 4509 |
28/10/2014 | 887.50p | 900.00p | 875.00p | 900.00p | 1798 |
27/10/2014 | 912.50p | 912.50p | 875.00p | 875.00p | 3276 |
24/10/2014 | 912.50p | 920.00p | 901.00p | 912.50p | 1190 |
23/10/2014 | 912.50p | 915.00p | 901.00p | 912.50p | 1604 |
22/10/2014 | 912.50p | 925.00p | 902.50p | 912.50p | 510 |
21/10/2014 | 900.00p | 925.00p | 888.00p | 912.50p | 1065 |
20/10/2014 | 887.50p | 920.00p | 875.00p | 900.00p | 2031 |
17/10/2014 | 887.50p | 900.00p | 880.00p | 887.50p | 1614 |
16/10/2014 | 912.50p | 912.50p | 850.00p | 887.50p | 8575 |
15/10/2014 | 975.00p | 979.00p | 900.00p | 912.50p | 7505 |
14/10/2014 | 862.50p | 945.00p | 860.00p | 925.00p | 11724 |
13/10/2014 | 912.50p | 916.25p | 875.00p | 887.50p | 3335 |
10/10/2014 | 962.50p | 966.88p | 905.00p | 937.50p | 4466 |
09/10/2014 | 987.50p | 987.50p | 955.00p | 962.50p | 3085 |
08/10/2014 | 987.50p | 987.50p | 960.00p | 987.50p | 1702 |
07/10/2014 | 1,000.00p | 1,000.00p | 977.50p | 987.50p | 3480 |
06/10/2014 | 987.50p | 1,000.00p | 977.50p | 1,000.00p | 1537 |
03/10/2014 | 987.50p | 1,000.00p | 976.00p | 987.50p | 3727 |
02/10/2014 | 987.50p | 1,013.00p | 958.00p | 987.50p | 12364 |
01/10/2014 | 1,025.00p | 1,040.00p | 1,000.00p | 1,012.50p | 3309 |
30/09/2014 | 1,012.50p | 1,050.00p | 1,012.50p | 1,025.00p | 5775 |
29/09/2014 | 1,025.00p | 1,050.00p | 1,012.50p | 1,012.50p | 4582 |
26/09/2014 | 1,012.50p | 1,044.00p | 1,012.50p | 1,025.00p | 7467 |
25/09/2014 | 1,062.50p | 1,062.50p | 1,012.50p | 1,012.50p | 5809 |
24/09/2014 | 1,062.50p | 1,067.00p | 1,050.00p | 1,062.50p | 22326 |
23/09/2014 | 1,087.50p | 1,100.00p | 1,050.00p | 1,062.50p | 3687 |
22/09/2014 | 1,100.00p | 1,130.00p | 1,065.00p | 1,087.50p | 4858 |
19/09/2014 | 1,087.50p | 1,100.00p | 1,075.00p | 1,087.50p | 4083 |
18/09/2014 | 1,062.50p | 1,100.00p | 1,062.50p | 1,087.50p | 3025 |
17/09/2014 | 1,062.50p | 1,075.00p | 1,062.50p | 1,062.50p | 434 |
16/09/2014 | 1,062.50p | 1,075.00p | 1,050.00p | 1,062.50p | 2884 |
15/09/2014 | 1,050.00p | 1,075.00p | 1,038.75p | 1,062.50p | 17661 |
12/09/2014 | 1,012.50p | 1,064.00p | 1,012.50p | 1,050.00p | 5730 |
11/09/2014 | 1,037.50p | 1,049.00p | 998.00p | 1,012.50p | 24549 |
10/09/2014 | 1,050.00p | 1,067.50p | 1,036.00p | 1,037.50p | 2314 |
09/09/2014 | 1,062.50p | 1,067.50p | 1,033.00p | 1,050.00p | 3802 |
08/09/2014 | 1,062.50p | 1,077.00p | 1,050.00p | 1,062.50p | 2652 |
05/09/2014 | 1,050.00p | 1,100.00p | 1,028.75p | 1,062.50p | 18975 |
04/09/2014 | 1,100.00p | 1,100.00p | 1,031.00p | 1,050.00p | 8762 |
03/09/2014 | 1,100.00p | 1,114.50p | 1,100.00p | 1,100.00p | 2300 |
02/09/2014 | 1,100.00p | 1,112.00p | 1,088.00p | 1,100.00p | 4679 |
01/09/2014 | 1,100.00p | 1,110.00p | 1,050.00p | 1,100.00p | 8716 |
29/08/2014 | 1,100.00p | 1,104.50p | 1,057.00p | 1,100.00p | 1856 |
28/08/2014 | 1,100.00p | 1,100.00p | 1,080.00p | 1,100.00p | 1842 |
27/08/2014 | 1,100.00p | 1,100.00p | 1,075.00p | 1,100.00p | 1101 |
26/08/2014 | 1,100.00p | 1,105.00p | 1,080.00p | 1,100.00p | 1544 |
22/08/2014 | 1,087.50p | 1,106.50p | 1,078.00p | 1,100.00p | 3583 |
21/08/2014 | 1,100.00p | 1,105.00p | 1,075.00p | 1,087.50p | 8379 |
20/08/2014 | 1,112.50p | 1,112.50p | 1,075.00p | 1,100.00p | 7862 |
19/08/2014 | 1,112.50p | 1,119.50p | 1,100.00p | 1,112.50p | 4528 |
18/08/2014 | 1,125.00p | 1,150.00p | 1,105.00p | 1,112.50p | 1417 |
15/08/2014 | 1,125.00p | 1,150.00p | 1,113.25p | 1,125.00p | 1592 |
14/08/2014 | 1,125.00p | 1,150.00p | 1,113.25p | 1,125.00p | 967 |
13/08/2014 | 1,087.50p | 1,172.00p | 1,087.50p | 1,125.00p | 4839 |
12/08/2014 | 1,087.50p | 1,100.00p | 1,077.50p | 1,087.50p | 994 |
11/08/2014 | 1,112.50p | 1,112.50p | 1,082.00p | 1,087.50p | 4882 |
08/08/2014 | 1,112.50p | 1,112.50p | 1,087.50p | 1,112.50p | 1497 |
07/08/2014 | 1,162.50p | 1,163.75p | 1,080.00p | 1,112.50p | 6466 |
06/08/2014 | 1,187.50p | 1,198.63p | 1,150.00p | 1,162.50p | 2962 |
05/08/2014 | 1,212.50p | 1,214.00p | 1,175.00p | 1,187.50p | 2210 |
04/08/2014 | 1,225.00p | 1,230.00p | 1,202.00p | 1,212.50p | 5838 |
01/08/2014 | 1,250.00p | 1,264.49p | 1,200.00p | 1,225.00p | 6342 |
31/07/2014 | 1,237.50p | 1,250.00p | 1,200.00p | 1,225.00p | 4032 |
30/07/2014 | 1,200.00p | 1,261.50p | 1,200.00p | 1,237.50p | 5459 |
29/07/2014 | 1,162.50p | 1,250.00p | 1,162.50p | 1,200.00p | 6423 |
28/07/2014 | 1,100.00p | 1,125.00p | 1,091.00p | 1,100.00p | 402 |
25/07/2014 | 1,100.00p | 1,125.00p | 1,080.00p | 1,100.00p | 728 |
24/07/2014 | 1,100.00p | 1,109.00p | 1,087.00p | 1,100.00p | 986 |
23/07/2014 | 1,100.00p | 1,125.00p | 1,085.00p | 1,100.00p | 3202 |
22/07/2014 | 1,100.00p | 1,110.00p | 1,085.00p | 1,100.00p | 354 |
21/07/2014 | 1,100.00p | 1,115.00p | 1,075.00p | 1,100.00p | 1698 |
18/07/2014 | 1,100.00p | 1,118.00p | 1,075.00p | 1,100.00p | 3571 |
17/07/2014 | 1,087.50p | 1,100.00p | 1,078.00p | 1,087.50p | 3181 |
16/07/2014 | 1,087.50p | 1,100.00p | 1,077.80p | 1,087.50p | 3689 |
15/07/2014 | 1,087.50p | 1,100.00p | 1,075.00p | 1,087.50p | 18853 |
14/07/2014 | 1,100.00p | 1,108.50p | 1,075.00p | 1,087.50p | 14200 |
11/07/2014 | 1,112.50p | 1,117.50p | 1,100.00p | 1,100.00p | 8566 |
10/07/2014 | 1,112.50p | 1,120.00p | 1,100.00p | 1,112.50p | 3769 |
09/07/2014 | 1,162.50p | 1,164.50p | 1,075.00p | 1,112.50p | 23587 |
08/07/2014 | 1,200.00p | 1,200.00p | 1,150.00p | 1,162.50p | 2113 |
07/07/2014 | 1,212.50p | 1,214.00p | 1,151.00p | 1,212.50p | 4839 |
04/07/2014 | 1,212.50p | 1,214.00p | 1,200.00p | 1,212.50p | 1539 |
03/07/2014 | 1,237.50p | 1,237.50p | 1,200.00p | 1,212.50p | 2393 |
02/07/2014 | 1,237.50p | 1,245.00p | 1,200.00p | 1,237.50p | 4412 |
01/07/2014 | 1,237.50p | 1,250.00p | 1,230.00p | 1,237.50p | 1978 |
30/06/2014 | 1,275.00p | 1,295.00p | 1,225.22p | 1,237.50p | 6430 |
27/06/2014 | 1,275.00p | 1,291.00p | 1,271.50p | 1,275.00p | 404 |
26/06/2014 | 1,275.00p | 1,295.00p | 1,250.00p | 1,275.00p | 1393 |
25/06/2014 | 1,325.00p | 1,325.00p | 1,265.50p | 1,275.00p | 5978 |
24/06/2014 | 1,325.00p | 1,350.00p | 1,300.00p | 1,325.00p | 4702 |
23/06/2014 | 1,287.50p | 1,350.00p | 1,270.00p | 1,325.00p | 9618 |
20/06/2014 | 1,275.00p | 1,320.00p | 1,270.00p | 1,287.50p | 4793 |
19/06/2014 | 1,262.50p | 1,287.50p | 1,250.25p | 1,275.00p | 2570 |
18/06/2014 | 1,262.50p | 1,267.50p | 1,250.00p | 1,262.50p | 2325 |
17/06/2014 | 1,325.00p | 1,425.00p | 1,235.00p | 1,262.50p | 9786 |
16/06/2014 | 1,212.50p | 1,400.00p | 1,200.00p | 1,325.00p | 38015 |
13/06/2014 | 1,212.50p | 1,225.00p | 1,200.00p | 1,212.50p | 5349 |
12/06/2014 | 1,212.50p | 1,219.50p | 1,200.00p | 1,212.50p | 8647 |
11/06/2014 | 1,225.00p | 1,232.50p | 1,175.00p | 1,212.50p | 10655 |
10/06/2014 | 1,125.00p | 1,237.50p | 1,087.50p | 1,225.00p | 29044 |
09/06/2014 | 1,087.50p | 1,110.00p | 1,060.50p | 1,087.50p | 99898 |
06/06/2014 | 1,062.50p | 1,110.00p | 1,050.00p | 1,087.50p | 28824 |
05/06/2014 | 1,062.50p | 1,075.25p | 1,025.00p | 1,050.00p | 8198 |
04/06/2014 | 1,075.00p | 1,100.00p | 1,043.80p | 1,062.50p | 29821 |
03/06/2014 | 1,112.50p | 1,112.50p | 1,065.00p | 1,075.00p | 4192 |
02/06/2014 | 1,100.00p | 1,170.00p | 1,075.00p | 1,112.50p | 5365 |
30/05/2014 | 1,087.50p | 1,087.50p | 1,050.00p | 1,075.00p | 8309 |
29/05/2014 | 1,112.50p | 1,125.00p | 1,065.00p | 1,087.50p | 5598 |
28/05/2014 | 1,137.50p | 1,137.50p | 1,100.00p | 1,112.50p | 12507 |
27/05/2014 | 1,150.00p | 1,160.00p | 1,125.00p | 1,137.50p | 1867 |
23/05/2014 | 1,150.00p | 1,165.00p | 1,135.50p | 1,150.00p | 3665 |
22/05/2014 | 1,175.00p | 1,175.00p | 1,125.00p | 1,150.00p | 12996 |
21/05/2014 | 1,162.50p | 1,180.00p | 1,131.00p | 1,162.50p | 21394 |
20/05/2014 | 1,175.00p | 1,175.00p | 1,130.00p | 1,162.50p | 7718 |
19/05/2014 | 1,175.00p | 1,175.00p | 1,150.50p | 1,175.00p | 1859 |
16/05/2014 | 1,175.00p | 1,180.00p | 1,150.00p | 1,175.00p | 3523 |
15/05/2014 | 1,175.00p | 1,175.00p | 1,150.00p | 1,175.00p | 9643 |
14/05/2014 | 1,175.00p | 1,175.00p | 1,150.00p | 1,175.00p | 7683 |
13/05/2014 | 1,162.50p | 1,190.00p | 1,100.00p | 1,175.00p | 15138 |
12/05/2014 | 1,162.50p | 1,175.00p | 1,150.00p | 1,162.50p | 44085 |
09/05/2014 | 1,150.00p | 1,174.00p | 1,150.00p | 1,162.50p | 12438 |
08/05/2014 | 1,125.00p | 1,160.00p | 1,125.00p | 1,150.00p | 3086 |
07/05/2014 | 1,150.00p | 1,165.00p | 1,125.00p | 1,125.00p | 18780 |
06/05/2014 | 1,150.00p | 1,170.00p | 1,125.00p | 1,150.00p | 8481 |
02/05/2014 | 1,137.50p | 1,174.25p | 1,125.00p | 1,150.00p | 12190 |
01/05/2014 | 1,125.00p | 1,150.00p | 1,116.50p | 1,137.50p | 21351 |
30/04/2014 | 1,125.00p | 1,132.50p | 1,116.00p | 1,125.00p | 3235 |
29/04/2014 | 1,125.00p | 1,150.00p | 1,100.00p | 1,125.00p | 29753 |
28/04/2014 | 1,175.00p | 1,187.50p | 1,100.00p | 1,125.00p | 6457 |
25/04/2014 | 1,175.00p | 1,193.72p | 1,160.00p | 1,175.00p | 6329 |
24/04/2014 | 1,162.50p | 1,200.00p | 1,162.50p | 1,175.00p | 4965 |
23/04/2014 | 1,200.00p | 1,200.00p | 1,162.50p | 1,162.50p | 2918 |
22/04/2014 | 1,200.00p | 1,200.00p | 1,173.00p | 1,200.00p | 1097 |
17/04/2014 | 1,200.00p | 1,218.00p | 1,172.00p | 1,200.00p | 970 |
16/04/2014 | 1,175.00p | 1,200.00p | 1,158.50p | 1,200.00p | 4618 |
15/04/2014 | 1,175.00p | 1,200.00p | 1,150.00p | 1,175.00p | 5216 |
14/04/2014 | 1,225.00p | 1,225.00p | 1,155.00p | 1,175.00p | 7368 |
11/04/2014 | 1,225.00p | 1,226.00p | 1,200.00p | 1,225.00p | 4667 |
10/04/2014 | 1,225.00p | 1,227.50p | 1,200.00p | 1,225.00p | 12245 |
09/04/2014 | 1,225.00p | 1,239.00p | 1,200.00p | 1,225.00p | 4812 |
08/04/2014 | 1,225.00p | 1,250.00p | 1,204.00p | 1,225.00p | 2665 |
07/04/2014 | 1,225.00p | 1,250.00p | 1,200.00p | 1,225.00p | 5450 |
04/04/2014 | 1,250.00p | 1,250.00p | 1,200.00p | 1,225.00p | 3051 |
03/04/2014 | 1,250.00p | 1,270.00p | 1,200.00p | 1,250.00p | 4562 |
02/04/2014 | 1,250.00p | 1,278.00p | 1,198.00p | 1,250.00p | 4294 |
01/04/2014 | 1,237.50p | 1,270.00p | 1,215.00p | 1,250.00p | 2506 |
31/03/2014 | 1,237.50p | 1,260.00p | 1,215.00p | 1,237.50p | 1952 |
28/03/2014 | 1,250.00p | 1,281.00p | 1,231.00p | 1,237.50p | 4167 |
27/03/2014 | 1,250.00p | 1,267.50p | 1,225.00p | 1,250.00p | 7719 |
26/03/2014 | 1,250.00p | 1,265.00p | 1,225.00p | 1,250.00p | 10922 |
25/03/2014 | 1,237.50p | 1,255.00p | 1,225.00p | 1,250.00p | 3382 |
24/03/2014 | 1,275.00p | 1,275.00p | 1,225.00p | 1,237.50p | 8900 |
21/03/2014 | 1,275.00p | 1,275.00p | 1,243.00p | 1,275.00p | 4148 |
20/03/2014 | 1,300.00p | 1,300.00p | 1,250.00p | 1,275.00p | 8982 |
19/03/2014 | 1,300.00p | 1,304.00p | 1,275.00p | 1,300.00p | 4626 |
18/03/2014 | 1,300.00p | 1,315.00p | 1,280.00p | 1,300.00p | 6143 |
17/03/2014 | 1,275.00p | 1,300.00p | 1,250.00p | 1,262.50p | 3544 |
14/03/2014 | 1,275.00p | 1,279.00p | 1,250.00p | 1,275.00p | 1332 |
13/03/2014 | 1,275.00p | 1,279.00p | 1,250.50p | 1,275.00p | 49 |
12/03/2014 | 1,275.00p | 1,279.00p | 1,250.00p | 1,275.00p | 1728 |
11/03/2014 | 1,337.50p | 1,337.50p | 1,225.00p | 1,275.00p | 7603 |
10/03/2014 | 1,337.50p | 1,340.00p | 1,300.75p | 1,337.50p | 4522 |
07/03/2014 | 1,337.50p | 1,349.00p | 1,301.00p | 1,337.50p | 3546 |
06/03/2014 | 1,337.50p | 1,349.00p | 1,332.50p | 1,337.50p | 8651 |
05/03/2014 | 1,350.00p | 1,361.50p | 1,310.00p | 1,337.50p | 7335 |
04/03/2014 | 1,350.00p | 1,364.00p | 1,342.50p | 1,350.00p | 7083 |
03/03/2014 | 1,437.50p | 1,437.50p | 1,260.00p | 1,350.00p | 21533 |
28/02/2014 | 1,437.50p | 1,450.00p | 1,400.00p | 1,437.50p | 9957 |
*Close Price adjusted for both dividends and splits