Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/11/2014 | 1,332.13p | 1,389.28p | 1,332.13p | 1,358.51p | 215 |
07/11/2014 | 1,332.13p | 1,332.13p | 1,332.13p | 1,332.13p | 0 |
06/11/2014 | 1,332.13p | 1,345.32p | 1,332.13p | 1,332.13p | 2 |
05/11/2014 | 1,332.13p | 1,332.13p | 1,332.13p | 1,332.13p | 0 |
04/11/2014 | 1,332.13p | 1,332.13p | 1,332.13p | 1,332.13p | 0 |
03/11/2014 | 1,332.13p | 1,345.32p | 1,332.13p | 1,332.13p | 164 |
31/10/2014 | 1,332.13p | 1,332.13p | 1,332.13p | 1,332.13p | 0 |
30/10/2014 | 1,332.13p | 1,345.32p | 1,332.13p | 1,332.13p | 208 |
29/10/2014 | 1,332.13p | 1,332.13p | 1,332.13p | 1,332.13p | 0 |
28/10/2014 | 1,332.13p | 1,345.32p | 1,332.13p | 1,332.13p | 44 |
27/10/2014 | 1,332.13p | 1,351.91p | 1,292.56p | 1,332.13p | 418 |
24/10/2014 | 1,358.51p | 1,363.78p | 1,266.18p | 1,332.13p | 1753 |
23/10/2014 | 1,358.51p | 1,378.29p | 1,358.51p | 1,358.51p | 72 |
22/10/2014 | 1,384.89p | 1,384.89p | 1,318.94p | 1,358.51p | 77 |
21/10/2014 | 1,384.89p | 1,384.89p | 1,384.89p | 1,384.89p | 0 |
20/10/2014 | 1,411.27p | 1,411.27p | 1,371.70p | 1,384.89p | 76 |
17/10/2014 | 1,411.27p | 1,411.27p | 1,371.70p | 1,411.27p | 59 |
16/10/2014 | 1,411.27p | 1,411.27p | 1,411.27p | 1,411.27p | 0 |
15/10/2014 | 1,411.27p | 1,437.64p | 1,411.27p | 1,411.27p | 3 |
14/10/2014 | 1,411.27p | 1,438.57p | 1,411.27p | 1,411.27p | 21 |
13/10/2014 | 1,411.27p | 1,411.27p | 1,411.27p | 1,411.27p | 0 |
10/10/2014 | 1,490.40p | 1,490.40p | 1,398.08p | 1,411.27p | 152 |
09/10/2014 | 1,490.40p | 1,490.40p | 1,490.40p | 1,490.40p | 0 |
08/10/2014 | 1,490.40p | 1,490.40p | 1,490.40p | 1,490.40p | 0 |
07/10/2014 | 1,516.78p | 1,516.78p | 1,450.83p | 1,490.40p | 76 |
06/10/2014 | 1,516.78p | 1,516.78p | 1,516.78p | 1,516.78p | 0 |
03/10/2014 | 1,516.78p | 1,516.78p | 1,450.83p | 1,516.78p | 13 |
02/10/2014 | 1,609.11p | 1,609.11p | 1,450.83p | 1,516.78p | 10487 |
01/10/2014 | 1,661.86p | 1,701.43p | 1,540.52p | 1,609.11p | 718 |
30/09/2014 | 1,661.86p | 1,708.03p | 1,661.86p | 1,661.86p | 1618 |
29/09/2014 | 1,582.73p | 1,688.24p | 1,551.07p | 1,661.86p | 4046 |
26/09/2014 | 1,569.54p | 1,607.92p | 1,543.16p | 1,569.54p | 4146 |
25/09/2014 | 1,569.54p | 1,609.11p | 1,502.81p | 1,569.54p | 6794 |
24/09/2014 | 1,464.02p | 1,464.02p | 1,464.02p | 1,464.02p | 0 |
23/09/2014 | 1,464.02p | 1,464.02p | 1,318.94p | 1,464.02p | 719 |
22/09/2014 | 1,464.02p | 1,464.02p | 1,438.96p | 1,464.02p | 40 |
19/09/2014 | 1,464.02p | 1,464.02p | 1,438.96p | 1,464.02p | 38 |
18/09/2014 | 1,464.02p | 1,464.02p | 1,438.96p | 1,464.02p | 67 |
17/09/2014 | 1,464.02p | 1,477.21p | 1,464.02p | 1,464.02p | 0 |
16/09/2014 | 1,450.83p | 1,529.97p | 1,450.83p | 1,477.21p | 1752 |
15/09/2014 | 1,411.27p | 1,423.73p | 1,372.49p | 1,411.27p | 163 |
12/09/2014 | 1,411.27p | 1,411.27p | 1,411.27p | 1,411.27p | 0 |
11/09/2014 | 1,411.27p | 1,411.27p | 1,372.49p | 1,411.27p | 105 |
10/09/2014 | 1,411.27p | 1,411.27p | 1,410.61p | 1,411.27p | 59 |
09/09/2014 | 1,411.27p | 1,411.27p | 1,380.40p | 1,411.27p | 73 |
08/09/2014 | 1,411.27p | 1,411.27p | 1,380.80p | 1,411.27p | 76 |
05/09/2014 | 1,411.27p | 1,411.27p | 1,380.40p | 1,411.27p | 186 |
04/09/2014 | 1,411.27p | 1,411.27p | 1,411.27p | 1,411.27p | 0 |
03/09/2014 | 1,411.27p | 1,411.27p | 1,410.61p | 1,411.27p | 152 |
02/09/2014 | 1,411.27p | 1,411.27p | 1,371.70p | 1,411.27p | 37 |
01/09/2014 | 1,411.27p | 1,411.27p | 1,371.70p | 1,411.27p | 130 |
29/08/2014 | 1,411.27p | 1,411.27p | 1,371.70p | 1,411.27p | 43 |
28/08/2014 | 1,411.27p | 1,411.27p | 1,411.27p | 1,411.27p | 0 |
27/08/2014 | 1,411.27p | 1,411.27p | 1,411.27p | 1,411.27p | 0 |
26/08/2014 | 1,411.27p | 1,411.27p | 1,411.27p | 1,411.27p | 0 |
22/08/2014 | 1,411.27p | 1,411.27p | 1,411.27p | 1,411.27p | 0 |
21/08/2014 | 1,411.27p | 1,411.27p | 1,371.70p | 1,411.27p | 67 |
20/08/2014 | 1,411.27p | 1,411.27p | 1,371.70p | 1,411.27p | 51 |
19/08/2014 | 1,437.64p | 1,437.64p | 1,371.70p | 1,411.27p | 152 |
18/08/2014 | 1,450.83p | 1,450.83p | 1,371.70p | 1,437.64p | 436 |
15/08/2014 | 1,450.83p | 1,450.83p | 1,398.08p | 1,450.83p | 337 |
14/08/2014 | 1,450.83p | 1,450.83p | 1,450.83p | 1,450.83p | 0 |
13/08/2014 | 1,450.83p | 1,450.83p | 1,398.08p | 1,450.83p | 11 |
12/08/2014 | 1,450.83p | 1,450.83p | 1,398.08p | 1,450.83p | 22 |
11/08/2014 | 1,450.83p | 1,450.83p | 1,398.08p | 1,450.83p | 4 |
08/08/2014 | 1,450.83p | 1,450.83p | 1,424.45p | 1,450.83p | 34 |
07/08/2014 | 1,450.83p | 1,450.83p | 1,424.45p | 1,450.83p | 2 |
06/08/2014 | 1,450.83p | 1,490.40p | 1,371.70p | 1,450.83p | 0 |
05/08/2014 | 1,450.83p | 1,490.40p | 1,371.70p | 1,450.83p | 0 |
04/08/2014 | 1,490.40p | 1,490.40p | 1,371.70p | 1,450.83p | 581 |
01/08/2014 | 1,490.40p | 1,490.40p | 1,450.83p | 1,490.40p | 0 |
31/07/2014 | 1,490.40p | 1,490.40p | 1,450.83p | 1,490.40p | 1763 |
30/07/2014 | 1,490.40p | 1,490.40p | 1,450.83p | 1,490.40p | 356 |
29/07/2014 | 1,490.40p | 1,490.40p | 1,485.13p | 1,490.40p | 676 |
28/07/2014 | 1,490.40p | 1,490.40p | 1,486.45p | 1,490.40p | 87 |
25/07/2014 | 1,490.40p | 1,490.40p | 1,490.40p | 1,490.40p | 516 |
24/07/2014 | 1,490.40p | 1,503.59p | 1,450.83p | 1,490.40p | 0 |
23/07/2014 | 1,490.40p | 1,503.59p | 1,450.83p | 1,490.40p | 0 |
22/07/2014 | 1,490.40p | 1,503.59p | 1,450.83p | 1,490.40p | 0 |
21/07/2014 | 1,503.59p | 1,503.59p | 1,450.83p | 1,490.40p | 364 |
18/07/2014 | 1,503.59p | 1,516.78p | 1,503.59p | 1,503.59p | 164 |
17/07/2014 | 1,503.59p | 1,516.78p | 1,424.45p | 1,503.59p | 1083 |
16/07/2014 | 1,503.59p | 1,516.78p | 1,503.59p | 1,503.59p | 188 |
15/07/2014 | 1,503.59p | 1,516.78p | 1,450.83p | 1,503.59p | 1538 |
14/07/2014 | 1,503.59p | 1,516.78p | 1,450.83p | 1,503.59p | 198 |
11/07/2014 | 1,503.59p | 1,529.24p | 1,450.83p | 1,503.59p | 1006 |
10/07/2014 | 1,503.59p | 1,516.78p | 1,503.59p | 1,503.59p | 441 |
09/07/2014 | 1,503.59p | 1,543.16p | 1,498.32p | 1,503.59p | 3365 |
08/07/2014 | 1,477.21p | 1,503.59p | 1,450.83p | 1,503.59p | 2656 |
07/07/2014 | 1,477.21p | 1,490.40p | 1,450.83p | 1,477.21p | 5065 |
04/07/2014 | 1,529.97p | 1,529.97p | 1,474.57p | 1,477.21p | 238 |
03/07/2014 | 1,595.92p | 1,595.92p | 1,429.16p | 1,529.97p | 986 |
02/07/2014 | 1,398.08p | 1,642.08p | 1,398.08p | 1,595.92p | 2641 |
01/07/2014 | 1,305.75p | 1,424.45p | 1,305.75p | 1,398.08p | 2006 |
30/06/2014 | 1,305.75p | 1,318.94p | 1,266.18p | 1,305.75p | 4971 |
27/06/2014 | 1,305.75p | 1,318.94p | 1,266.18p | 1,305.75p | 1192 |
26/06/2014 | 1,305.75p | 1,318.94p | 1,305.75p | 1,305.75p | 380 |
25/06/2014 | 1,305.75p | 1,318.94p | 1,305.75p | 1,305.75p | 3080 |
24/06/2014 | 1,305.75p | 1,345.32p | 1,305.75p | 1,305.75p | 432 |
23/06/2014 | 1,305.75p | 1,316.30p | 1,305.75p | 1,305.75p | 30298 |
20/06/2014 | 1,305.75p | 1,316.30p | 1,305.75p | 1,305.75p | 152 |
19/06/2014 | 1,305.75p | 1,316.30p | 1,305.75p | 1,305.75p | 379189 |
18/06/2014 | 1,305.75p | 1,316.30p | 1,305.75p | 1,305.75p | 19 |
17/06/2014 | 1,305.75p | 1,316.30p | 1,305.75p | 1,305.75p | 15 |
16/06/2014 | 1,305.75p | 1,316.30p | 1,305.75p | 1,305.75p | 1043 |
13/06/2014 | 1,305.75p | 1,316.30p | 1,305.75p | 1,305.75p | 15 |
12/06/2014 | 1,305.75p | 1,316.30p | 1,266.18p | 1,305.75p | 0 |
11/06/2014 | 1,305.75p | 1,316.30p | 1,266.18p | 1,305.75p | 0 |
10/06/2014 | 1,305.75p | 1,316.30p | 1,266.18p | 1,305.75p | 111 |
09/06/2014 | 1,305.75p | 1,318.94p | 1,239.80p | 1,305.75p | 1322 |
06/06/2014 | 1,279.37p | 1,279.37p | 1,266.18p | 1,279.37p | 0 |
05/06/2014 | 1,279.37p | 1,279.37p | 1,266.18p | 1,279.37p | 2 |
04/06/2014 | 1,279.37p | 1,279.37p | 1,266.18p | 1,279.37p | 473 |
03/06/2014 | 1,279.37p | 1,279.37p | 1,266.18p | 1,279.37p | 76 |
02/06/2014 | 1,279.37p | 1,279.37p | 1,266.18p | 1,279.37p | 7 |
30/05/2014 | 1,279.37p | 1,279.37p | 1,239.80p | 1,279.37p | 419 |
29/05/2014 | 1,279.37p | 1,279.37p | 1,239.80p | 1,279.37p | 21 |
28/05/2014 | 1,279.37p | 1,279.37p | 1,266.18p | 1,279.37p | 0 |
27/05/2014 | 1,279.37p | 1,279.37p | 1,266.18p | 1,279.37p | 78 |
23/05/2014 | 1,279.37p | 1,279.37p | 1,266.18p | 1,279.37p | 73 |
22/05/2014 | 1,279.37p | 1,279.37p | 1,255.63p | 1,279.37p | 0 |
21/05/2014 | 1,279.37p | 1,279.37p | 1,255.63p | 1,279.37p | 0 |
20/05/2014 | 1,279.37p | 1,279.37p | 1,255.63p | 1,279.37p | 758 |
19/05/2014 | 1,318.94p | 1,318.94p | 1,239.80p | 1,279.37p | 284 |
16/05/2014 | 1,318.94p | 1,318.94p | 1,239.80p | 1,318.94p | 190 |
15/05/2014 | 1,345.32p | 1,345.32p | 1,266.18p | 1,318.94p | 300 |
14/05/2014 | 1,345.32p | 1,345.32p | 1,340.04p | 1,345.32p | 0 |
13/05/2014 | 1,345.32p | 1,345.32p | 1,340.04p | 1,345.32p | 0 |
12/05/2014 | 1,345.32p | 1,345.32p | 1,340.04p | 1,345.32p | 2 |
09/05/2014 | 1,371.70p | 1,371.70p | 1,345.32p | 1,345.32p | 437 |
08/05/2014 | 1,371.70p | 1,371.70p | 1,355.87p | 1,371.70p | 2 |
07/05/2014 | 1,371.70p | 1,371.70p | 1,355.87p | 1,371.70p | 80 |
06/05/2014 | 1,371.70p | 1,371.70p | 1,350.59p | 1,371.70p | 218 |
02/05/2014 | 1,371.70p | 1,371.70p | 1,368.40p | 1,371.70p | 0 |
01/05/2014 | 1,371.70p | 1,371.70p | 1,368.40p | 1,371.70p | 758 |
30/04/2014 | 1,371.70p | 1,371.70p | 1,345.32p | 1,371.70p | 0 |
29/04/2014 | 1,371.70p | 1,371.70p | 1,345.32p | 1,371.70p | 177 |
28/04/2014 | 1,371.70p | 1,371.70p | 1,345.32p | 1,371.70p | 117 |
25/04/2014 | 1,371.70p | 1,371.70p | 1,266.18p | 1,371.70p | 947 |
24/04/2014 | 1,371.70p | 1,411.27p | 1,345.32p | 1,371.70p | 0 |
23/04/2014 | 1,411.27p | 1,411.27p | 1,345.32p | 1,371.70p | 64 |
22/04/2014 | 1,411.27p | 1,422.48p | 1,371.70p | 1,411.27p | 79 |
17/04/2014 | 1,411.27p | 1,422.48p | 1,371.70p | 1,411.27p | 123 |
16/04/2014 | 1,411.27p | 1,422.48p | 1,411.27p | 1,411.27p | 0 |
15/04/2014 | 1,411.27p | 1,422.48p | 1,411.27p | 1,411.27p | 243 |
14/04/2014 | 1,411.27p | 1,411.27p | 1,372.49p | 1,411.27p | 37 |
11/04/2014 | 1,411.27p | 1,411.27p | 1,371.70p | 1,411.27p | 227 |
10/04/2014 | 1,411.27p | 1,448.81p | 1,411.27p | 1,411.27p | 299 |
09/04/2014 | 1,411.27p | 1,411.27p | 1,405.73p | 1,411.27p | 196 |
08/04/2014 | 1,411.27p | 1,411.27p | 1,372.49p | 1,411.27p | 0 |
07/04/2014 | 1,411.27p | 1,411.27p | 1,372.49p | 1,411.27p | 39 |
04/04/2014 | 1,464.02p | 1,464.02p | 1,371.70p | 1,411.27p | 4852 |
03/04/2014 | 1,464.02p | 1,464.02p | 1,454.79p | 1,464.02p | 38 |
02/04/2014 | 1,477.21p | 1,529.97p | 1,425.51p | 1,464.02p | 0 |
01/04/2014 | 1,529.97p | 1,529.97p | 1,425.51p | 1,477.21p | 724 |
31/03/2014 | 1,622.30p | 1,622.30p | 1,477.21p | 1,529.97p | 284 |
28/03/2014 | 1,622.30p | 1,622.30p | 1,582.73p | 1,622.30p | 35 |
27/03/2014 | 1,622.30p | 1,622.30p | 1,622.30p | 1,622.30p | 92 |
26/03/2014 | 1,661.86p | 1,661.86p | 1,582.73p | 1,622.30p | 220 |
25/03/2014 | 1,661.86p | 1,701.43p | 1,635.49p | 1,661.86p | 0 |
24/03/2014 | 1,701.43p | 1,701.43p | 1,635.49p | 1,661.86p | 149 |
21/03/2014 | 1,767.38p | 1,767.38p | 1,661.86p | 1,701.43p | 449 |
20/03/2014 | 1,780.57p | 1,780.57p | 1,767.38p | 1,767.38p | 0 |
19/03/2014 | 1,780.57p | 1,780.57p | 1,780.57p | 1,780.57p | 0 |
18/03/2014 | 1,780.57p | 1,780.57p | 1,780.57p | 1,780.57p | 38 |
17/03/2014 | 1,793.76p | 1,793.76p | 1,741.00p | 1,780.57p | 4134 |
14/03/2014 | 1,793.76p | 1,793.76p | 1,741.00p | 1,793.76p | 0 |
13/03/2014 | 1,793.76p | 1,793.76p | 1,741.00p | 1,793.76p | 6 |
12/03/2014 | 1,793.76p | 1,793.76p | 1,742.06p | 1,793.76p | 27 |
11/03/2014 | 1,899.27p | 1,899.27p | 1,793.76p | 1,793.76p | 2275 |
10/03/2014 | 1,899.27p | 1,899.27p | 1,846.52p | 1,899.27p | 0 |
07/03/2014 | 1,899.27p | 1,899.27p | 1,846.52p | 1,899.27p | 88 |
06/03/2014 | 1,899.27p | 1,904.55p | 1,899.27p | 1,899.27p | 126 |
05/03/2014 | 1,938.84p | 1,942.80p | 1,892.68p | 1,899.27p | 214 |
04/03/2014 | 1,938.84p | 1,938.84p | 1,872.89p | 1,938.84p | 390 |
03/03/2014 | 1,938.84p | 2,004.79p | 1,938.84p | 1,938.84p | 383 |
28/02/2014 | 1,952.03p | 1,952.03p | 1,925.65p | 1,938.84p | 152 |
27/02/2014 | 2,004.79p | 2,004.79p | 1,925.65p | 1,952.03p | 607 |
26/02/2014 | 2,004.79p | 2,031.17p | 2,004.79p | 2,004.79p | 97 |
25/02/2014 | 2,004.79p | 2,044.36p | 1,978.41p | 2,004.79p | 0 |
24/02/2014 | 2,044.36p | 2,044.36p | 1,978.41p | 2,004.79p | 231 |
21/02/2014 | 2,070.74p | 2,075.48p | 1,978.41p | 2,044.36p | 154 |
20/02/2014 | 2,149.87p | 2,149.87p | 2,019.56p | 2,070.74p | 344 |
19/02/2014 | 2,176.25p | 2,176.25p | 2,110.30p | 2,149.87p | 421 |
18/02/2014 | 2,176.25p | 2,215.82p | 2,176.25p | 2,176.25p | 222 |
17/02/2014 | 2,215.82p | 2,241.93p | 2,176.25p | 2,176.25p | 132 |
14/02/2014 | 2,215.82p | 2,241.93p | 2,215.82p | 2,215.82p | 36 |
13/02/2014 | 2,215.82p | 2,226.37p | 2,189.44p | 2,215.82p | 0 |
12/02/2014 | 2,215.82p | 2,226.37p | 2,189.44p | 2,215.82p | 92 |
11/02/2014 | 2,215.82p | 2,242.20p | 2,176.25p | 2,215.82p | 400 |
10/02/2014 | 2,255.39p | 2,255.39p | 2,110.30p | 2,176.25p | 385 |
07/02/2014 | 2,255.39p | 2,255.39p | 2,189.44p | 2,255.39p | 421 |
06/02/2014 | 2,255.39p | 2,261.98p | 2,215.82p | 2,255.39p | 277 |
05/02/2014 | 2,255.39p | 2,268.58p | 2,189.44p | 2,255.39p | 0 |
04/02/2014 | 2,255.39p | 2,268.58p | 2,189.44p | 2,255.39p | 899 |
03/02/2014 | 2,255.39p | 2,268.58p | 2,189.44p | 2,255.39p | 199 |
31/01/2014 | 2,255.39p | 2,268.58p | 2,255.39p | 2,255.39p | 402 |
30/01/2014 | 2,255.39p | 2,268.58p | 2,189.44p | 2,255.39p | 252 |
29/01/2014 | 2,255.39p | 2,268.58p | 2,255.39p | 2,255.39p | 223 |
28/01/2014 | 2,255.39p | 2,320.01p | 2,229.41p | 2,255.39p | 34171 |
*Close Price adjusted for both dividends and splits