Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/11/2014 | 1,258.00p | 1,378.00p | 1,208.42p | 1,252.00p | 129813 |
13/11/2014 | 1,286.00p | 1,310.00p | 1,210.00p | 1,226.00p | 18825 |
12/11/2014 | 1,380.00p | 1,390.00p | 1,300.00p | 1,300.00p | 20373 |
11/11/2014 | 1,322.00p | 1,400.00p | 1,322.00p | 1,330.00p | 23113 |
10/11/2014 | 1,480.00p | 1,480.00p | 1,332.00p | 1,360.00p | 24163 |
07/11/2014 | 1,350.00p | 1,390.00p | 1,324.00p | 1,324.00p | 8930 |
06/11/2014 | 1,448.00p | 1,448.00p | 1,308.00p | 1,360.00p | 23130 |
05/11/2014 | 1,396.00p | 1,400.00p | 1,332.00p | 1,332.00p | 12662 |
04/11/2014 | 1,400.00p | 1,430.00p | 1,372.00p | 1,372.00p | 21824 |
03/11/2014 | 1,400.00p | 1,406.00p | 1,380.00p | 1,380.00p | 19014 |
31/10/2014 | 1,474.00p | 1,474.00p | 1,374.00p | 1,374.00p | 18297 |
30/10/2014 | 1,438.00p | 1,438.00p | 1,344.00p | 1,366.00p | 14502 |
29/10/2014 | 1,400.00p | 1,430.00p | 1,372.00p | 1,400.00p | 11248 |
28/10/2014 | 1,430.00p | 1,438.00p | 1,352.00p | 1,404.00p | 6553 |
27/10/2014 | 1,450.00p | 1,478.00p | 1,410.00p | 1,440.00p | 11794 |
24/10/2014 | 1,478.00p | 1,478.00p | 1,382.00p | 1,394.00p | 32707 |
23/10/2014 | 1,460.00p | 1,472.00p | 1,440.00p | 1,444.00p | 19279 |
22/10/2014 | 1,460.00p | 1,554.50p | 1,444.00p | 1,460.00p | 7774 |
21/10/2014 | 1,450.00p | 1,492.00p | 1,450.00p | 1,478.00p | 21517 |
20/10/2014 | 1,420.00p | 1,496.00p | 1,420.00p | 1,460.00p | 28597 |
17/10/2014 | 1,400.00p | 1,540.00p | 1,350.00p | 1,410.00p | 324336 |
16/10/2014 | 1,528.00p | 1,630.00p | 1,352.00p | 1,352.00p | 81341 |
15/10/2014 | 1,452.00p | 1,600.00p | 1,440.00p | 1,480.00p | 15275 |
14/10/2014 | 1,600.00p | 1,614.00p | 1,442.00p | 1,442.00p | 6554 |
13/10/2014 | 1,620.00p | 1,687.00p | 1,538.00p | 1,556.00p | 9077 |
10/10/2014 | 1,520.00p | 1,650.00p | 1,456.00p | 1,550.00p | 19219 |
09/10/2014 | 1,540.00p | 1,656.00p | 1,482.00p | 1,500.00p | 24861 |
08/10/2014 | 1,600.00p | 1,718.80p | 1,450.00p | 1,466.00p | 42456 |
07/10/2014 | 1,700.00p | 1,707.50p | 1,560.00p | 1,600.00p | 50516 |
06/10/2014 | 1,680.00p | 1,800.00p | 1,680.00p | 1,680.00p | 10274 |
03/10/2014 | 1,782.00p | 1,796.00p | 1,650.00p | 1,700.00p | 36310 |
02/10/2014 | 1,880.00p | 1,908.40p | 1,770.00p | 1,782.00p | 8055 |
01/10/2014 | 1,930.00p | 1,957.00p | 1,850.00p | 1,860.00p | 7366 |
30/09/2014 | 1,960.00p | 2,050.00p | 1,900.00p | 1,900.00p | 14472 |
29/09/2014 | 1,990.00p | 2,068.00p | 1,973.00p | 1,990.00p | 5617 |
26/09/2014 | 1,972.00p | 2,000.00p | 1,926.00p | 1,970.00p | 15653 |
25/09/2014 | 1,980.00p | 2,030.00p | 1,960.00p | 1,970.00p | 26850 |
24/09/2014 | 2,050.00p | 2,150.00p | 1,970.00p | 1,982.00p | 14275 |
23/09/2014 | 2,100.00p | 2,170.00p | 2,037.50p | 2,050.00p | 8288 |
22/09/2014 | 2,250.00p | 2,350.00p | 2,076.00p | 2,150.00p | 10119 |
19/09/2014 | 2,200.00p | 2,276.00p | 2,000.00p | 2,050.00p | 34202 |
18/09/2014 | 2,300.00p | 2,330.00p | 2,200.00p | 2,200.00p | 9545 |
17/09/2014 | 2,350.00p | 2,350.00p | 2,300.00p | 2,300.00p | 6172 |
16/09/2014 | 2,300.00p | 2,350.00p | 2,276.00p | 2,300.00p | 2907 |
15/09/2014 | 2,300.00p | 2,350.00p | 2,250.00p | 2,300.00p | 7117 |
12/09/2014 | 2,350.00p | 2,385.00p | 2,300.00p | 2,350.00p | 2038 |
11/09/2014 | 2,350.00p | 2,446.00p | 2,300.00p | 2,300.00p | 8254 |
10/09/2014 | 2,400.00p | 2,476.00p | 2,300.00p | 2,300.00p | 16755 |
09/09/2014 | 2,450.00p | 2,500.00p | 2,300.00p | 2,350.00p | 5345 |
08/09/2014 | 2,350.00p | 2,410.50p | 2,283.00p | 2,350.00p | 6113 |
05/09/2014 | 2,350.00p | 2,400.00p | 2,296.44p | 2,400.00p | 8984 |
04/09/2014 | 2,250.00p | 2,350.00p | 2,250.00p | 2,300.00p | 9601 |
03/09/2014 | 2,400.00p | 2,400.00p | 2,250.00p | 2,250.00p | 6946 |
02/09/2014 | 2,350.00p | 2,350.00p | 2,214.00p | 2,350.00p | 16040 |
01/09/2014 | 2,200.00p | 2,328.50p | 2,200.00p | 2,250.00p | 12364 |
29/08/2014 | 2,400.00p | 2,400.00p | 2,200.00p | 2,200.00p | 16922 |
28/08/2014 | 2,400.00p | 2,435.00p | 2,300.00p | 2,300.00p | 5477 |
27/08/2014 | 2,400.00p | 2,470.00p | 2,218.00p | 2,400.00p | 17963 |
26/08/2014 | 2,600.00p | 2,600.00p | 2,400.00p | 2,500.00p | 10452 |
22/08/2014 | 2,500.00p | 2,500.00p | 2,360.00p | 2,500.00p | 13423 |
21/08/2014 | 2,350.00p | 2,470.00p | 2,350.00p | 2,400.00p | 5438 |
20/08/2014 | 2,350.00p | 2,450.00p | 2,316.00p | 2,400.00p | 8251 |
19/08/2014 | 2,400.00p | 2,500.00p | 2,350.00p | 2,400.00p | 15673 |
18/08/2014 | 2,500.00p | 2,600.00p | 2,400.00p | 2,450.00p | 10811 |
15/08/2014 | 2,600.00p | 2,689.50p | 2,500.00p | 2,600.00p | 4588 |
14/08/2014 | 2,700.00p | 2,800.00p | 2,600.00p | 2,600.00p | 15161 |
13/08/2014 | 2,800.00p | 2,800.00p | 2,600.00p | 2,600.00p | 4738 |
12/08/2014 | 2,750.00p | 2,800.00p | 2,666.00p | 2,750.00p | 8922 |
11/08/2014 | 3,000.00p | 3,000.00p | 2,716.50p | 2,750.00p | 8321 |
08/08/2014 | 2,900.00p | 2,940.00p | 2,764.00p | 2,800.00p | 10070 |
07/08/2014 | 2,900.00p | 3,000.00p | 2,900.00p | 2,950.00p | 3093 |
06/08/2014 | 2,950.00p | 3,044.00p | 2,900.00p | 3,000.00p | 7635 |
05/08/2014 | 2,950.00p | 3,050.00p | 2,920.00p | 3,000.00p | 4484 |
04/08/2014 | 3,000.00p | 3,025.00p | 2,920.00p | 3,000.00p | 2670 |
01/08/2014 | 2,950.00p | 3,000.00p | 2,875.00p | 2,950.00p | 10396 |
31/07/2014 | 3,000.00p | 3,084.00p | 2,850.00p | 2,900.00p | 10506 |
30/07/2014 | 3,200.00p | 3,200.00p | 2,950.00p | 3,000.00p | 6101 |
29/07/2014 | 3,050.00p | 3,150.00p | 3,000.00p | 3,150.00p | 12927 |
28/07/2014 | 3,050.00p | 3,050.00p | 2,950.00p | 2,950.00p | 3259 |
25/07/2014 | 3,000.00p | 3,047.50p | 2,900.00p | 3,000.00p | 3423 |
24/07/2014 | 2,950.00p | 3,000.00p | 2,900.00p | 3,000.00p | 2579 |
23/07/2014 | 2,950.00p | 2,956.00p | 2,900.00p | 2,950.00p | 16388 |
22/07/2014 | 2,850.00p | 2,907.50p | 2,810.20p | 2,900.00p | 7490 |
21/07/2014 | 2,950.00p | 2,950.00p | 2,800.00p | 2,800.00p | 5358 |
18/07/2014 | 3,000.00p | 3,100.00p | 2,850.00p | 2,850.00p | 24899 |
17/07/2014 | 3,100.00p | 3,100.00p | 3,000.00p | 3,000.00p | 5507 |
16/07/2014 | 3,050.00p | 3,160.60p | 3,000.00p | 3,000.00p | 18921 |
15/07/2014 | 2,900.00p | 3,050.00p | 2,850.00p | 3,050.00p | 7305 |
14/07/2014 | 2,800.00p | 2,950.00p | 2,757.00p | 2,950.00p | 12552 |
11/07/2014 | 2,900.00p | 3,000.00p | 2,750.00p | 2,800.00p | 34392 |
10/07/2014 | 3,000.00p | 3,050.00p | 2,750.00p | 2,900.00p | 49875 |
09/07/2014 | 3,200.00p | 3,200.00p | 3,000.00p | 3,000.00p | 33303 |
08/07/2014 | 3,350.00p | 3,350.00p | 3,150.00p | 3,150.00p | 19523 |
07/07/2014 | 3,200.00p | 3,330.00p | 3,114.00p | 3,250.00p | 46895 |
04/07/2014 | 3,400.00p | 3,400.00p | 3,100.00p | 3,250.00p | 30986 |
03/07/2014 | 3,350.00p | 3,410.00p | 3,200.00p | 3,350.00p | 39493 |
02/07/2014 | 3,200.00p | 3,300.00p | 3,150.00p | 3,250.00p | 37049 |
01/07/2014 | 3,150.00p | 3,200.00p | 3,060.00p | 3,200.00p | 29310 |
30/06/2014 | 3,100.00p | 3,135.00p | 2,906.00p | 3,100.00p | 48924 |
27/06/2014 | 3,200.00p | 3,220.00p | 3,050.00p | 3,100.00p | 74224 |
26/06/2014 | 2,900.00p | 3,150.00p | 2,600.00p | 3,150.00p | 345602 |
25/06/2014 | 2,300.00p | 2,400.00p | 2,200.00p | 2,400.00p | 119738 |
24/06/2014 | 2,250.00p | 2,327.73p | 2,060.52p | 2,200.00p | 82007 |
23/06/2014 | 2,100.00p | 2,200.00p | 2,000.00p | 2,200.00p | 36296 |
20/06/2014 | 2,100.00p | 2,300.00p | 1,892.84p | 2,100.00p | 85085 |
19/06/2014 | 1,942.00p | 2,070.00p | 1,894.00p | 1,912.00p | 24352 |
18/06/2014 | 1,948.00p | 1,949.66p | 1,844.00p | 1,912.00p | 26657 |
17/06/2014 | 1,944.00p | 1,990.00p | 1,888.00p | 1,904.00p | 19291 |
16/06/2014 | 1,860.00p | 1,990.00p | 1,806.00p | 1,990.00p | 24696 |
13/06/2014 | 1,840.00p | 1,860.00p | 1,780.76p | 1,806.00p | 13230 |
12/06/2014 | 1,810.00p | 1,906.00p | 1,770.00p | 1,840.00p | 12928 |
11/06/2014 | 1,820.00p | 1,900.00p | 1,800.00p | 1,840.00p | 44852 |
10/06/2014 | 1,850.00p | 1,894.80p | 1,769.50p | 1,810.00p | 30317 |
09/06/2014 | 2,000.00p | 2,000.00p | 1,850.00p | 1,852.00p | 13780 |
06/06/2014 | 1,998.00p | 1,998.00p | 1,932.00p | 1,936.00p | 7617 |
05/06/2014 | 1,940.00p | 2,000.00p | 1,928.14p | 1,934.00p | 17967 |
04/06/2014 | 1,980.00p | 1,980.00p | 1,930.00p | 1,960.00p | 80741 |
03/06/2014 | 1,990.00p | 2,020.00p | 1,950.00p | 1,950.00p | 24773 |
02/06/2014 | 2,050.00p | 2,100.00p | 1,980.00p | 2,000.00p | 17466 |
30/05/2014 | 2,150.00p | 2,150.00p | 2,000.00p | 2,050.00p | 12061 |
29/05/2014 | 2,150.00p | 2,150.00p | 2,050.00p | 2,050.00p | 6009 |
28/05/2014 | 2,250.00p | 2,300.00p | 2,050.00p | 2,050.00p | 25392 |
27/05/2014 | 2,250.00p | 2,285.00p | 2,150.00p | 2,200.00p | 9453 |
23/05/2014 | 2,200.00p | 2,310.00p | 2,185.00p | 2,300.00p | 12864 |
22/05/2014 | 2,050.00p | 2,256.00p | 2,000.00p | 2,150.00p | 42660 |
21/05/2014 | 2,050.00p | 2,100.00p | 1,960.00p | 2,000.00p | 26381 |
20/05/2014 | 2,250.00p | 2,300.00p | 2,000.00p | 2,000.00p | 51433 |
19/05/2014 | 2,300.00p | 2,350.00p | 2,250.00p | 2,300.00p | 15092 |
16/05/2014 | 2,500.00p | 2,500.00p | 2,266.40p | 2,300.00p | 40049 |
15/05/2014 | 2,600.00p | 2,600.00p | 2,400.00p | 2,400.00p | 25652 |
14/05/2014 | 2,650.00p | 2,650.00p | 2,522.00p | 2,550.00p | 19805 |
13/05/2014 | 2,600.00p | 2,650.00p | 2,500.00p | 2,600.00p | 20158 |
12/05/2014 | 2,600.00p | 2,650.00p | 2,500.00p | 2,500.00p | 7453 |
09/05/2014 | 2,650.00p | 2,650.00p | 2,600.00p | 2,600.00p | 3718 |
08/05/2014 | 2,700.00p | 2,718.50p | 2,600.00p | 2,650.00p | 18917 |
07/05/2014 | 2,650.00p | 2,675.00p | 2,600.00p | 2,650.00p | 15481 |
06/05/2014 | 2,600.00p | 2,700.00p | 2,600.00p | 2,650.00p | 9290 |
02/05/2014 | 2,600.00p | 2,850.00p | 2,562.50p | 2,650.00p | 31924 |
01/05/2014 | 2,500.00p | 2,600.00p | 2,470.88p | 2,550.00p | 42107 |
30/04/2014 | 2,550.00p | 2,600.00p | 2,410.00p | 2,500.00p | 35172 |
29/04/2014 | 2,650.00p | 2,650.00p | 2,550.00p | 2,550.00p | 16392 |
28/04/2014 | 2,750.00p | 2,750.00p | 2,585.00p | 2,600.00p | 11042 |
25/04/2014 | 2,700.00p | 2,760.00p | 2,600.00p | 2,600.00p | 10418 |
24/04/2014 | 2,650.00p | 2,750.00p | 2,450.00p | 2,700.00p | 89957 |
23/04/2014 | 2,550.00p | 2,558.00p | 2,450.00p | 2,450.00p | 23377 |
22/04/2014 | 2,600.00p | 2,625.00p | 2,500.00p | 2,550.00p | 17138 |
17/04/2014 | 2,600.00p | 2,700.00p | 2,550.00p | 2,600.00p | 51512 |
16/04/2014 | 2,800.00p | 2,800.00p | 2,600.00p | 2,650.00p | 33920 |
15/04/2014 | 2,850.00p | 2,876.00p | 2,750.00p | 2,800.00p | 9878 |
14/04/2014 | 2,800.00p | 2,912.00p | 2,800.00p | 2,850.00p | 7805 |
11/04/2014 | 2,800.00p | 2,950.00p | 2,750.00p | 2,900.00p | 23024 |
10/04/2014 | 2,850.00p | 2,863.00p | 2,800.00p | 2,800.00p | 10656 |
09/04/2014 | 2,900.00p | 2,900.00p | 2,750.00p | 2,850.00p | 52224 |
08/04/2014 | 2,900.00p | 2,911.00p | 2,800.00p | 2,800.00p | 26933 |
07/04/2014 | 2,950.00p | 2,980.00p | 2,871.00p | 2,900.00p | 6960 |
04/04/2014 | 2,950.00p | 3,000.00p | 2,860.00p | 2,950.00p | 26261 |
03/04/2014 | 2,850.00p | 2,950.00p | 2,800.00p | 2,950.00p | 15724 |
02/04/2014 | 2,900.00p | 2,932.00p | 2,833.62p | 2,850.00p | 9767 |
01/04/2014 | 2,850.00p | 2,900.00p | 2,782.50p | 2,900.00p | 12503 |
31/03/2014 | 2,900.00p | 2,950.00p | 2,700.00p | 2,800.00p | 17699 |
28/03/2014 | 2,950.00p | 2,950.00p | 2,750.00p | 2,800.00p | 31540 |
27/03/2014 | 2,900.00p | 3,000.00p | 2,832.18p | 2,900.00p | 64819 |
26/03/2014 | 2,800.00p | 2,914.00p | 2,750.00p | 2,900.00p | 52414 |
25/03/2014 | 2,800.00p | 2,900.00p | 2,720.00p | 2,800.00p | 31355 |
24/03/2014 | 2,900.00p | 3,015.00p | 2,700.00p | 2,700.00p | 42702 |
21/03/2014 | 2,876.00p | 3,030.00p | 2,814.00p | 2,814.00p | 222187 |
20/03/2014 | 2,830.00p | 3,024.00p | 2,830.00p | 2,938.00p | 22515 |
19/03/2014 | 2,886.00p | 3,031.73p | 2,832.00p | 2,848.00p | 22703 |
18/03/2014 | 3,000.00p | 3,010.00p | 2,820.00p | 2,910.00p | 38764 |
17/03/2014 | 2,720.00p | 3,038.00p | 2,690.00p | 3,000.00p | 49367 |
14/03/2014 | 2,610.00p | 2,754.00p | 2,506.00p | 2,720.00p | 53598 |
13/03/2014 | 2,726.00p | 2,850.00p | 2,600.00p | 2,630.00p | 41043 |
12/03/2014 | 3,000.00p | 3,044.00p | 2,604.00p | 2,710.00p | 93037 |
11/03/2014 | 3,052.00p | 3,060.00p | 2,880.00p | 2,900.00p | 70977 |
10/03/2014 | 3,106.00p | 3,216.00p | 2,960.00p | 3,054.00p | 25443 |
07/03/2014 | 3,100.00p | 3,249.40p | 3,100.00p | 3,200.00p | 19046 |
06/03/2014 | 3,194.00p | 3,250.00p | 3,104.00p | 3,120.00p | 32776 |
05/03/2014 | 3,100.00p | 3,172.00p | 3,095.00p | 3,100.00p | 16355 |
04/03/2014 | 2,990.00p | 3,150.00p | 2,990.00p | 3,150.00p | 24337 |
03/03/2014 | 3,200.00p | 3,252.00p | 2,962.00p | 2,990.00p | 28236 |
28/02/2014 | 3,260.00p | 3,270.00p | 3,200.00p | 3,200.00p | 18579 |
27/02/2014 | 3,220.00p | 3,291.44p | 3,200.00p | 3,206.00p | 15692 |
26/02/2014 | 3,276.00p | 3,350.00p | 3,270.00p | 3,270.00p | 19565 |
25/02/2014 | 3,226.00p | 3,330.00p | 3,226.00p | 3,284.00p | 27420 |
24/02/2014 | 3,294.00p | 3,300.00p | 3,222.00p | 3,286.00p | 9427 |
21/02/2014 | 3,226.00p | 3,340.00p | 3,226.00p | 3,300.00p | 45795 |
20/02/2014 | 3,300.00p | 3,375.40p | 3,250.00p | 3,320.00p | 28538 |
19/02/2014 | 3,360.00p | 3,382.00p | 3,270.00p | 3,320.00p | 22065 |
18/02/2014 | 3,300.00p | 3,454.00p | 3,252.00p | 3,340.00p | 14952 |
17/02/2014 | 3,306.00p | 3,457.12p | 3,306.00p | 3,340.00p | 30148 |
14/02/2014 | 3,400.00p | 3,410.00p | 3,190.00p | 3,380.00p | 99375 |
13/02/2014 | 3,200.00p | 3,248.00p | 3,102.00p | 3,190.00p | 17339 |
12/02/2014 | 3,080.00p | 3,234.00p | 3,036.00p | 3,180.00p | 23862 |
11/02/2014 | 3,000.00p | 3,157.04p | 3,000.00p | 3,080.00p | 23371 |
10/02/2014 | 3,000.00p | 3,198.00p | 3,000.00p | 3,090.00p | 20125 |
07/02/2014 | 2,930.00p | 3,122.00p | 2,881.44p | 3,122.00p | 90590 |
06/02/2014 | 3,242.00p | 3,242.00p | 2,794.00p | 2,910.00p | 58375 |
05/02/2014 | 3,220.00p | 3,469.12p | 3,170.00p | 3,170.00p | 15712 |
04/02/2014 | 3,400.00p | 3,404.00p | 3,224.00p | 3,236.00p | 12897 |
03/02/2014 | 3,460.00p | 3,718.00p | 3,292.00p | 3,340.00p | 42658 |
*Close Price adjusted for both dividends and splits