Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/01/2014 | 1,912.46p | 1,912.46p | 1,847.83p | 1,912.46p | 518 |
09/01/2014 | 1,912.46p | 1,945.44p | 1,793.76p | 1,912.46p | 569 |
08/01/2014 | 1,912.46p | 1,945.44p | 1,793.76p | 1,912.46p | 551 |
07/01/2014 | 1,912.46p | 1,945.44p | 1,912.46p | 1,912.46p | 5 |
06/01/2014 | 1,912.46p | 1,925.65p | 1,912.46p | 1,912.46p | 19 |
03/01/2014 | 1,912.46p | 1,912.46p | 1,846.52p | 1,912.46p | 33 |
02/01/2014 | 1,912.46p | 1,945.44p | 1,912.46p | 1,912.46p | 154 |
31/12/2013 | 1,912.46p | 1,912.46p | 1,846.52p | 1,912.46p | 0 |
30/12/2013 | 1,912.46p | 1,912.46p | 1,846.52p | 1,912.46p | 0 |
27/12/2013 | 1,912.46p | 1,912.46p | 1,846.52p | 1,912.46p | 0 |
24/12/2013 | 1,912.46p | 1,912.46p | 1,846.52p | 1,912.46p | 279 |
23/12/2013 | 1,912.46p | 1,945.44p | 1,912.46p | 1,912.46p | 232 |
20/12/2013 | 1,912.46p | 1,912.46p | 1,859.70p | 1,912.46p | 8 |
19/12/2013 | 1,912.46p | 1,912.46p | 1,846.52p | 1,912.46p | 531 |
18/12/2013 | 1,912.46p | 1,991.60p | 1,912.46p | 1,912.46p | 0 |
17/12/2013 | 1,912.46p | 1,991.60p | 1,912.46p | 1,912.46p | 0 |
16/12/2013 | 1,991.60p | 1,991.60p | 1,912.46p | 1,912.46p | 95 |
13/12/2013 | 2,031.17p | 2,031.17p | 1,899.27p | 1,991.60p | 422 |
12/12/2013 | 2,031.17p | 2,031.17p | 1,925.65p | 2,031.17p | 0 |
11/12/2013 | 2,031.17p | 2,031.17p | 1,925.65p | 2,031.17p | 0 |
10/12/2013 | 2,031.17p | 2,031.17p | 1,925.65p | 2,031.17p | 0 |
09/12/2013 | 2,031.17p | 2,031.17p | 1,925.65p | 2,031.17p | 268 |
06/12/2013 | 2,057.55p | 2,057.55p | 1,978.41p | 2,031.17p | 341 |
05/12/2013 | 2,057.55p | 2,110.30p | 2,057.55p | 2,057.55p | 4 |
04/12/2013 | 2,044.36p | 2,110.30p | 2,044.36p | 2,057.55p | 270 |
03/12/2013 | 2,044.36p | 2,110.30p | 2,044.36p | 2,044.36p | 32 |
02/12/2013 | 2,017.98p | 2,103.71p | 2,002.81p | 2,044.36p | 363 |
29/11/2013 | 1,925.65p | 2,050.95p | 1,925.65p | 2,017.98p | 370 |
28/11/2013 | 1,938.84p | 1,938.84p | 1,890.04p | 1,925.65p | 76 |
27/11/2013 | 1,925.65p | 1,978.41p | 1,890.04p | 1,938.84p | 114 |
26/11/2013 | 1,925.65p | 1,978.41p | 1,925.65p | 1,925.65p | 17 |
25/11/2013 | 1,925.65p | 2,004.79p | 1,888.72p | 1,925.65p | 411 |
22/11/2013 | 1,912.46p | 1,978.41p | 1,872.89p | 1,925.65p | 755 |
21/11/2013 | 1,833.33p | 1,952.03p | 1,833.33p | 1,912.46p | 1286 |
20/11/2013 | 1,780.57p | 1,833.33p | 1,780.57p | 1,833.33p | 48 |
19/11/2013 | 1,754.19p | 1,754.19p | 1,741.66p | 1,754.19p | 38 |
18/11/2013 | 1,675.05p | 1,793.76p | 1,675.05p | 1,754.19p | 476 |
15/11/2013 | 1,675.05p | 1,714.62p | 1,675.05p | 1,675.05p | 56 |
14/11/2013 | 1,648.67p | 1,714.62p | 1,648.67p | 1,675.05p | 211 |
13/11/2013 | 1,648.67p | 1,688.24p | 1,597.24p | 1,648.67p | 106 |
12/11/2013 | 1,648.67p | 1,714.62p | 1,609.11p | 1,648.67p | 109 |
11/11/2013 | 1,622.30p | 1,714.62p | 1,622.30p | 1,648.67p | 141 |
08/11/2013 | 1,622.30p | 1,622.30p | 1,611.74p | 1,622.30p | 190 |
07/11/2013 | 1,595.92p | 1,661.86p | 1,595.92p | 1,622.30p | 187 |
06/11/2013 | 1,595.92p | 1,661.86p | 1,595.92p | 1,595.92p | 17 |
05/11/2013 | 1,582.73p | 1,635.49p | 1,535.25p | 1,595.92p | 524 |
04/11/2013 | 1,503.59p | 1,582.73p | 1,503.59p | 1,582.73p | 369 |
01/11/2013 | 1,450.83p | 1,503.59p | 1,450.83p | 1,503.59p | 166 |
31/10/2013 | 1,437.64p | 1,476.55p | 1,437.64p | 1,450.83p | 94 |
30/10/2013 | 1,437.64p | 1,464.02p | 1,437.64p | 1,437.64p | 772 |
29/10/2013 | 1,437.64p | 1,459.63p | 1,437.64p | 1,437.64p | 484 |
28/10/2013 | 1,437.64p | 1,459.63p | 1,437.64p | 1,437.64p | 126 |
25/10/2013 | 1,424.45p | 1,503.59p | 1,391.75p | 1,437.64p | 2358 |
24/10/2013 | 1,424.45p | 1,437.64p | 1,404.74p | 1,424.45p | 0 |
23/10/2013 | 1,424.45p | 1,437.64p | 1,404.74p | 1,424.45p | 0 |
22/10/2013 | 1,424.45p | 1,437.64p | 1,404.74p | 1,424.45p | 0 |
21/10/2013 | 1,437.64p | 1,437.64p | 1,404.74p | 1,424.45p | 21 |
18/10/2013 | 1,437.64p | 1,437.64p | 1,403.35p | 1,437.64p | 0 |
17/10/2013 | 1,424.45p | 1,437.64p | 1,403.35p | 1,437.64p | 21 |
16/10/2013 | 1,424.45p | 1,424.45p | 1,318.94p | 1,424.45p | 379 |
15/10/2013 | 1,424.45p | 1,424.45p | 1,345.32p | 1,424.45p | 0 |
14/10/2013 | 1,424.45p | 1,424.45p | 1,345.32p | 1,424.45p | 205 |
11/10/2013 | 1,424.45p | 1,424.45p | 1,413.90p | 1,424.45p | 21 |
10/10/2013 | 1,424.45p | 1,450.83p | 1,318.94p | 1,424.45p | 0 |
09/10/2013 | 1,424.45p | 1,450.83p | 1,318.94p | 1,424.45p | 0 |
08/10/2013 | 1,424.45p | 1,450.83p | 1,318.94p | 1,424.45p | 0 |
07/10/2013 | 1,450.83p | 1,450.83p | 1,318.94p | 1,424.45p | 72946 |
04/10/2013 | 1,450.83p | 1,503.59p | 1,424.45p | 1,450.83p | 0 |
03/10/2013 | 1,503.59p | 1,503.59p | 1,424.45p | 1,450.83p | 177 |
02/10/2013 | 1,503.59p | 1,503.59p | 1,450.83p | 1,503.59p | 1180 |
01/10/2013 | 1,503.59p | 1,503.59p | 1,493.04p | 1,503.59p | 27 |
30/09/2013 | 1,503.59p | 1,503.59p | 1,450.83p | 1,503.59p | 0 |
27/09/2013 | 1,503.59p | 1,503.59p | 1,450.83p | 1,503.59p | 165 |
26/09/2013 | 1,503.59p | 1,503.59p | 1,450.83p | 1,503.59p | 238 |
25/09/2013 | 1,503.59p | 1,503.59p | 1,451.49p | 1,477.21p | 113 |
24/09/2013 | 1,516.78p | 1,516.78p | 1,477.21p | 1,516.78p | 0 |
23/09/2013 | 1,516.78p | 1,516.78p | 1,477.21p | 1,516.78p | 0 |
20/09/2013 | 1,516.78p | 1,516.78p | 1,477.21p | 1,516.78p | 0 |
19/09/2013 | 1,516.78p | 1,516.78p | 1,477.21p | 1,516.78p | 0 |
18/09/2013 | 1,516.78p | 1,516.78p | 1,477.21p | 1,516.78p | 0 |
17/09/2013 | 1,516.78p | 1,516.78p | 1,477.21p | 1,516.78p | 0 |
16/09/2013 | 1,516.78p | 1,516.78p | 1,477.21p | 1,516.78p | 0 |
13/09/2013 | 1,516.78p | 1,516.78p | 1,477.21p | 1,516.78p | 0 |
12/09/2013 | 1,516.78p | 1,516.78p | 1,477.21p | 1,516.78p | 284 |
11/09/2013 | 1,516.78p | 1,547.64p | 1,483.81p | 1,516.78p | 209 |
10/09/2013 | 1,516.78p | 1,516.78p | 1,490.40p | 1,516.78p | 191 |
09/09/2013 | 1,516.78p | 1,516.78p | 1,490.40p | 1,516.78p | 25 |
06/09/2013 | 1,516.78p | 1,536.30p | 1,516.78p | 1,516.78p | 0 |
05/09/2013 | 1,516.78p | 1,536.30p | 1,516.78p | 1,516.78p | 0 |
04/09/2013 | 1,516.78p | 1,536.30p | 1,516.78p | 1,516.78p | 0 |
03/09/2013 | 1,516.78p | 1,536.30p | 1,516.78p | 1,516.78p | 6 |
02/09/2013 | 1,516.78p | 1,536.30p | 1,516.78p | 1,516.78p | 0 |
30/08/2013 | 1,516.78p | 1,536.30p | 1,516.78p | 1,516.78p | 66 |
29/08/2013 | 1,503.59p | 1,535.25p | 1,503.59p | 1,516.78p | 133 |
28/08/2013 | 1,503.59p | 1,503.59p | 1,450.83p | 1,503.59p | 0 |
27/08/2013 | 1,503.59p | 1,503.59p | 1,450.83p | 1,503.59p | 0 |
23/08/2013 | 1,503.59p | 1,503.59p | 1,450.83p | 1,503.59p | 0 |
22/08/2013 | 1,503.59p | 1,503.59p | 1,450.83p | 1,503.59p | 114 |
21/08/2013 | 1,503.59p | 1,503.59p | 1,503.59p | 1,503.59p | 165 |
20/08/2013 | 1,503.59p | 1,503.59p | 1,450.83p | 1,503.59p | 0 |
19/08/2013 | 1,503.59p | 1,503.59p | 1,450.83p | 1,503.59p | 72 |
16/08/2013 | 1,503.59p | 1,540.52p | 1,450.83p | 1,503.59p | 334 |
15/08/2013 | 1,503.59p | 1,503.59p | 1,450.83p | 1,503.59p | 25 |
14/08/2013 | 1,503.59p | 1,503.59p | 1,503.59p | 1,503.59p | 0 |
13/08/2013 | 1,503.59p | 1,503.59p | 1,503.59p | 1,503.59p | 531 |
12/08/2013 | 1,503.59p | 1,503.59p | 1,490.40p | 1,503.59p | 0 |
09/08/2013 | 1,503.59p | 1,503.59p | 1,490.40p | 1,503.59p | 0 |
08/08/2013 | 1,503.59p | 1,503.59p | 1,490.40p | 1,503.59p | 0 |
07/08/2013 | 1,490.40p | 1,503.59p | 1,490.40p | 1,503.59p | 0 |
06/08/2013 | 1,490.40p | 1,490.40p | 1,490.40p | 1,490.40p | 0 |
05/08/2013 | 1,490.40p | 1,490.40p | 1,490.40p | 1,490.40p | 0 |
02/08/2013 | 1,490.40p | 1,490.40p | 1,490.40p | 1,490.40p | 67 |
01/08/2013 | 1,490.40p | 1,490.40p | 1,438.96p | 1,490.40p | 0 |
31/07/2013 | 1,490.40p | 1,490.40p | 1,438.96p | 1,490.40p | 0 |
30/07/2013 | 1,490.40p | 1,490.40p | 1,438.96p | 1,490.40p | 0 |
29/07/2013 | 1,490.40p | 1,490.40p | 1,438.96p | 1,490.40p | 0 |
26/07/2013 | 1,490.40p | 1,490.40p | 1,438.96p | 1,490.40p | 0 |
25/07/2013 | 1,490.40p | 1,490.40p | 1,438.96p | 1,490.40p | 38 |
24/07/2013 | 1,490.40p | 1,543.16p | 1,437.64p | 1,490.40p | 0 |
23/07/2013 | 1,490.40p | 1,543.16p | 1,437.64p | 1,490.40p | 0 |
22/07/2013 | 1,477.21p | 1,543.16p | 1,437.64p | 1,490.40p | 5322 |
19/07/2013 | 1,424.45p | 1,424.45p | 1,398.08p | 1,424.45p | 0 |
18/07/2013 | 1,411.27p | 1,424.45p | 1,398.08p | 1,424.45p | 242 |
17/07/2013 | 1,411.27p | 1,411.27p | 1,371.70p | 1,411.27p | 0 |
16/07/2013 | 1,411.27p | 1,411.27p | 1,371.70p | 1,411.27p | 10 |
15/07/2013 | 1,411.27p | 1,411.27p | 1,371.70p | 1,411.27p | 0 |
12/07/2013 | 1,411.27p | 1,411.27p | 1,371.70p | 1,411.27p | 21 |
11/07/2013 | 1,411.27p | 1,419.18p | 1,371.70p | 1,411.27p | 0 |
10/07/2013 | 1,411.27p | 1,419.18p | 1,371.70p | 1,411.27p | 0 |
09/07/2013 | 1,411.27p | 1,419.18p | 1,371.70p | 1,411.27p | 0 |
08/07/2013 | 1,411.27p | 1,419.18p | 1,371.70p | 1,411.27p | 0 |
05/07/2013 | 1,411.27p | 1,419.18p | 1,371.70p | 1,411.27p | 0 |
04/07/2013 | 1,411.27p | 1,419.18p | 1,371.70p | 1,411.27p | 0 |
03/07/2013 | 1,411.27p | 1,419.18p | 1,371.70p | 1,411.27p | 0 |
02/07/2013 | 1,411.27p | 1,419.18p | 1,371.70p | 1,411.27p | 0 |
01/07/2013 | 1,411.27p | 1,419.18p | 1,371.70p | 1,411.27p | 0 |
28/06/2013 | 1,411.27p | 1,419.18p | 1,411.27p | 1,411.27p | 106 |
27/06/2013 | 1,411.27p | 1,411.27p | 1,371.70p | 1,411.27p | 0 |
26/06/2013 | 1,411.27p | 1,411.27p | 1,371.70p | 1,411.27p | 0 |
25/06/2013 | 1,411.27p | 1,411.27p | 1,371.70p | 1,411.27p | 0 |
24/06/2013 | 1,411.27p | 1,411.27p | 1,371.70p | 1,411.27p | 0 |
21/06/2013 | 1,411.27p | 1,411.27p | 1,371.70p | 1,411.27p | 0 |
20/06/2013 | 1,411.27p | 1,411.27p | 1,371.70p | 1,411.27p | 16 |
19/06/2013 | 1,411.27p | 1,431.05p | 1,411.27p | 1,411.27p | 38 |
18/06/2013 | 1,411.27p | 1,433.69p | 1,411.27p | 1,411.27p | 0 |
17/06/2013 | 1,411.27p | 1,433.69p | 1,411.27p | 1,411.27p | 133 |
14/06/2013 | 1,411.27p | 1,435.01p | 1,411.27p | 1,411.27p | 0 |
13/06/2013 | 1,411.27p | 1,435.01p | 1,411.27p | 1,411.27p | 17 |
12/06/2013 | 1,411.27p | 1,435.01p | 1,411.27p | 1,411.27p | 0 |
11/06/2013 | 1,411.27p | 1,435.01p | 1,411.27p | 1,411.27p | 0 |
10/06/2013 | 1,411.27p | 1,435.01p | 1,411.27p | 1,411.27p | 0 |
07/06/2013 | 1,411.27p | 1,435.01p | 1,411.27p | 1,411.27p | 0 |
06/06/2013 | 1,411.27p | 1,435.01p | 1,411.27p | 1,411.27p | 0 |
05/06/2013 | 1,411.27p | 1,435.01p | 1,411.27p | 1,411.27p | 0 |
04/06/2013 | 1,411.27p | 1,435.01p | 1,411.27p | 1,411.27p | 34 |
03/06/2013 | 1,411.27p | 1,411.27p | 1,371.70p | 1,411.27p | 0 |
31/05/2013 | 1,411.27p | 1,411.27p | 1,371.70p | 1,411.27p | 0 |
30/05/2013 | 1,411.27p | 1,411.27p | 1,371.70p | 1,411.27p | 0 |
29/05/2013 | 1,411.27p | 1,411.27p | 1,371.70p | 1,411.27p | 76 |
28/05/2013 | 1,411.27p | 1,449.78p | 1,384.89p | 1,411.27p | 0 |
24/05/2013 | 1,411.27p | 1,449.78p | 1,384.89p | 1,411.27p | 72 |
23/05/2013 | 1,424.45p | 1,424.45p | 1,371.70p | 1,411.27p | 142 |
22/05/2013 | 1,424.45p | 1,466.66p | 1,424.45p | 1,424.45p | 0 |
21/05/2013 | 1,424.45p | 1,466.66p | 1,424.45p | 1,424.45p | 16 |
20/05/2013 | 1,424.45p | 1,424.45p | 1,371.70p | 1,424.45p | 790 |
17/05/2013 | 1,424.45p | 1,466.66p | 1,398.08p | 1,424.45p | 623 |
16/05/2013 | 1,384.89p | 1,477.21p | 1,384.89p | 1,424.45p | 1052 |
15/05/2013 | 1,345.32p | 1,384.89p | 1,345.32p | 1,384.89p | 95 |
14/05/2013 | 1,345.32p | 1,371.70p | 1,345.32p | 1,345.32p | 73 |
13/05/2013 | 1,345.32p | 1,371.70p | 1,305.75p | 1,345.32p | 0 |
10/05/2013 | 1,345.32p | 1,371.70p | 1,305.75p | 1,345.32p | 0 |
09/05/2013 | 1,305.75p | 1,371.70p | 1,305.75p | 1,345.32p | 847 |
08/05/2013 | 1,305.75p | 1,305.75p | 1,241.12p | 1,305.75p | 38 |
07/05/2013 | 1,305.75p | 1,305.75p | 1,241.12p | 1,305.75p | 152 |
03/05/2013 | 1,305.75p | 1,345.32p | 1,305.75p | 1,305.75p | 152 |
02/05/2013 | 1,305.75p | 1,371.70p | 1,305.75p | 1,305.75p | 0 |
01/05/2013 | 1,305.75p | 1,371.70p | 1,305.75p | 1,305.75p | 0 |
30/04/2013 | 1,305.75p | 1,371.70p | 1,305.75p | 1,305.75p | 730 |
29/04/2013 | 1,305.75p | 1,358.51p | 1,305.75p | 1,305.75p | 416 |
26/04/2013 | 1,305.75p | 1,358.51p | 1,305.75p | 1,305.75p | 347 |
25/04/2013 | 1,252.99p | 1,305.75p | 1,252.99p | 1,305.75p | 303 |
24/04/2013 | 1,252.99p | 1,266.18p | 1,252.99p | 1,252.99p | 0 |
23/04/2013 | 1,252.99p | 1,266.18p | 1,252.99p | 1,252.99p | 0 |
22/04/2013 | 1,252.99p | 1,266.18p | 1,252.99p | 1,252.99p | 314 |
19/04/2013 | 1,252.99p | 1,263.54p | 1,252.99p | 1,252.99p | 1164 |
18/04/2013 | 1,252.99p | 1,263.54p | 1,213.42p | 1,252.99p | 536 |
17/04/2013 | 1,239.80p | 1,266.18p | 1,239.80p | 1,252.99p | 505 |
16/04/2013 | 1,279.37p | 1,279.37p | 1,055.15p | 1,239.80p | 162409 |
15/04/2013 | 1,279.37p | 1,279.37p | 1,213.42p | 1,279.37p | 133 |
12/04/2013 | 1,292.56p | 1,292.56p | 1,187.05p | 1,279.37p | 379 |
11/04/2013 | 1,292.56p | 1,305.75p | 1,266.18p | 1,292.56p | 804 |
10/04/2013 | 1,292.56p | 1,305.75p | 1,292.56p | 1,292.56p | 303 |
09/04/2013 | 1,292.56p | 1,317.88p | 1,266.18p | 1,292.56p | 2381 |
08/04/2013 | 1,292.56p | 1,292.56p | 1,266.18p | 1,292.56p | 0 |
05/04/2013 | 1,292.56p | 1,292.56p | 1,266.18p | 1,292.56p | 834 |
04/04/2013 | 1,292.56p | 1,292.56p | 1,266.18p | 1,292.56p | 0 |
03/04/2013 | 1,292.56p | 1,292.56p | 1,266.18p | 1,292.56p | 190 |
02/04/2013 | 1,292.56p | 1,305.75p | 1,292.56p | 1,292.56p | 379 |
28/03/2013 | 1,292.56p | 1,316.30p | 1,292.56p | 1,292.56p | 0 |
27/03/2013 | 1,292.56p | 1,316.30p | 1,292.56p | 1,292.56p | 0 |
*Close Price adjusted for both dividends and splits