Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/02/2014 | 7,000.00p | 7,043.00p | 6,960.00p | 7,000.00p | 356 |
17/02/2014 | 7,000.00p | 7,044.00p | 6,976.00p | 7,000.00p | 171 |
14/02/2014 | 6,975.00p | 7,045.00p | 6,965.00p | 7,000.00p | 667 |
13/02/2014 | 6,975.00p | 7,030.00p | 6,920.00p | 6,975.00p | 561 |
12/02/2014 | 6,975.00p | 6,975.00p | 6,920.00p | 6,975.00p | 204 |
11/02/2014 | 6,975.00p | 7,033.50p | 6,930.00p | 6,975.00p | 434 |
10/02/2014 | 6,975.00p | 6,975.00p | 6,900.00p | 6,975.00p | 450 |
07/02/2014 | 6,975.00p | 7,030.00p | 6,920.00p | 6,975.00p | 254 |
06/02/2014 | 6,925.00p | 7,005.00p | 6,851.00p | 6,975.00p | 1550 |
05/02/2014 | 6,900.00p | 6,900.00p | 6,872.00p | 6,900.00p | 2825 |
04/02/2014 | 6,900.00p | 6,900.00p | 6,872.00p | 6,900.00p | 125 |
03/02/2014 | 6,925.00p | 6,925.00p | 6,851.00p | 6,900.00p | 160 |
31/01/2014 | 6,925.00p | 6,925.00p | 6,885.00p | 6,925.00p | 630 |
30/01/2014 | 6,925.00p | 6,925.00p | 6,850.00p | 6,925.00p | 1018 |
29/01/2014 | 6,925.00p | 6,945.00p | 6,855.00p | 6,925.00p | 758 |
28/01/2014 | 6,925.00p | 6,933.25p | 6,850.00p | 6,925.00p | 360 |
27/01/2014 | 6,950.00p | 6,987.50p | 6,905.00p | 6,925.00p | 0 |
24/01/2014 | 6,987.50p | 6,987.50p | 6,905.00p | 6,950.00p | 695 |
23/01/2014 | 6,987.50p | 6,987.50p | 6,930.00p | 6,987.50p | 106 |
22/01/2014 | 6,987.50p | 7,030.00p | 6,930.00p | 6,987.50p | 1090 |
21/01/2014 | 6,987.50p | 7,030.00p | 6,950.00p | 6,987.50p | 608 |
20/01/2014 | 6,987.50p | 7,010.00p | 6,976.25p | 6,987.50p | 747 |
17/01/2014 | 6,987.50p | 7,010.00p | 6,987.50p | 6,987.50p | 92 |
16/01/2014 | 7,000.00p | 7,010.00p | 6,950.00p | 6,987.50p | 411 |
15/01/2014 | 7,000.00p | 7,025.00p | 6,950.00p | 7,000.00p | 490 |
14/01/2014 | 7,000.00p | 7,025.00p | 6,950.00p | 7,000.00p | 220 |
13/01/2014 | 7,000.00p | 7,045.00p | 6,972.00p | 7,000.00p | 825 |
10/01/2014 | 7,025.00p | 7,045.00p | 6,950.00p | 7,000.00p | 742 |
09/01/2014 | 7,025.00p | 7,095.00p | 6,950.00p | 7,025.00p | 1716 |
08/01/2014 | 7,025.00p | 7,099.00p | 6,961.00p | 7,025.00p | 1657 |
07/01/2014 | 6,975.00p | 7,100.00p | 6,961.00p | 7,000.00p | 924 |
06/01/2014 | 6,975.00p | 7,050.00p | 6,960.00p | 6,975.00p | 709 |
03/01/2014 | 6,925.00p | 7,000.00p | 6,900.00p | 6,975.00p | 250 |
02/01/2014 | 6,925.00p | 7,000.00p | 6,925.00p | 6,925.00p | 219 |
31/12/2013 | 6,925.00p | 7,000.00p | 6,925.00p | 6,925.00p | 190 |
30/12/2013 | 6,925.00p | 6,991.00p | 6,925.00p | 6,925.00p | 28 |
27/12/2013 | 6,925.00p | 7,000.00p | 6,925.00p | 6,925.00p | 503 |
24/12/2013 | 6,925.00p | 6,991.00p | 6,925.00p | 6,925.00p | 206 |
23/12/2013 | 6,902.50p | 6,975.00p | 6,902.50p | 6,925.00p | 235 |
20/12/2013 | 6,902.50p | 6,935.00p | 6,840.00p | 6,902.50p | 772 |
19/12/2013 | 6,887.50p | 6,920.00p | 6,830.00p | 6,902.50p | 631 |
18/12/2013 | 6,900.00p | 6,900.00p | 6,825.00p | 6,887.50p | 394 |
17/12/2013 | 6,887.50p | 6,900.00p | 6,850.00p | 6,900.00p | 682 |
16/12/2013 | 6,887.50p | 6,894.00p | 6,850.00p | 6,887.50p | 277 |
13/12/2013 | 6,887.50p | 6,895.00p | 6,850.00p | 6,887.50p | 287 |
12/12/2013 | 6,875.00p | 6,887.50p | 6,850.00p | 6,887.50p | 426 |
11/12/2013 | 6,950.00p | 6,975.00p | 6,850.00p | 6,875.00p | 3547 |
10/12/2013 | 6,937.50p | 6,975.00p | 6,910.00p | 6,975.00p | 448 |
09/12/2013 | 7,012.50p | 7,025.00p | 6,885.61p | 6,937.50p | 784 |
06/12/2013 | 7,075.00p | 7,075.00p | 7,010.00p | 7,025.00p | 1791 |
05/12/2013 | 7,075.00p | 7,099.00p | 7,000.00p | 7,075.00p | 336 |
04/12/2013 | 7,075.00p | 7,107.00p | 7,025.00p | 7,075.00p | 261 |
03/12/2013 | 7,075.00p | 7,108.00p | 7,066.00p | 7,075.00p | 2702 |
02/12/2013 | 7,052.50p | 7,123.00p | 7,010.00p | 7,075.00p | 2030 |
29/11/2013 | 7,000.00p | 7,110.00p | 6,985.00p | 7,052.50p | 2520 |
28/11/2013 | 7,037.50p | 7,096.25p | 6,976.00p | 7,000.00p | 1851 |
27/11/2013 | 7,012.50p | 7,095.00p | 7,000.00p | 7,037.50p | 1623 |
26/11/2013 | 7,025.00p | 7,042.25p | 7,010.00p | 7,012.50p | 846 |
25/11/2013 | 7,037.50p | 7,175.00p | 7,012.50p | 7,025.00p | 2202 |
22/11/2013 | 7,050.00p | 7,119.23p | 7,000.00p | 7,050.00p | 2006 |
21/11/2013 | 7,075.00p | 7,084.00p | 7,015.00p | 7,050.00p | 294 |
20/11/2013 | 7,075.00p | 7,105.00p | 7,075.00p | 7,075.00p | 58 |
19/11/2013 | 7,075.00p | 7,118.00p | 7,020.33p | 7,075.00p | 573 |
18/11/2013 | 7,075.00p | 7,095.00p | 7,055.50p | 7,075.00p | 314 |
15/11/2013 | 7,075.00p | 7,125.00p | 7,050.00p | 7,075.00p | 1979 |
14/11/2013 | 7,075.00p | 7,129.00p | 7,072.00p | 7,075.00p | 684 |
13/11/2013 | 7,075.00p | 7,130.00p | 7,069.00p | 7,075.00p | 798 |
12/11/2013 | 7,075.00p | 7,150.00p | 7,065.00p | 7,075.00p | 431 |
11/11/2013 | 7,075.00p | 7,150.00p | 7,057.00p | 7,075.00p | 859 |
08/11/2013 | 7,062.50p | 7,150.00p | 7,000.00p | 7,075.00p | 2599 |
07/11/2013 | 6,887.50p | 7,150.00p | 6,887.50p | 7,062.50p | 1196 |
06/11/2013 | 6,875.00p | 6,974.00p | 6,857.75p | 6,887.50p | 563 |
05/11/2013 | 6,850.00p | 6,950.00p | 6,850.00p | 6,875.00p | 1092 |
04/11/2013 | 6,662.50p | 6,900.00p | 6,650.00p | 6,850.00p | 715 |
01/11/2013 | 6,687.50p | 6,743.75p | 6,650.00p | 6,687.50p | 81 |
31/10/2013 | 6,687.50p | 6,717.50p | 6,687.50p | 6,687.50p | 161 |
30/10/2013 | 6,700.00p | 6,717.50p | 6,635.00p | 6,687.50p | 150 |
29/10/2013 | 6,750.00p | 6,799.00p | 6,700.00p | 6,700.00p | 290 |
28/10/2013 | 6,750.00p | 6,800.00p | 6,720.00p | 6,750.00p | 610 |
25/10/2013 | 6,750.00p | 6,800.00p | 6,700.00p | 6,750.00p | 317 |
24/10/2013 | 6,775.00p | 6,830.00p | 6,612.46p | 6,750.00p | 791 |
23/10/2013 | 6,975.00p | 6,975.00p | 6,725.00p | 6,775.00p | 1472 |
22/10/2013 | 6,900.00p | 7,099.99p | 6,900.00p | 6,975.00p | 1629 |
21/10/2013 | 6,737.50p | 6,999.53p | 6,725.00p | 6,900.00p | 945 |
18/10/2013 | 6,662.50p | 6,800.00p | 6,662.50p | 6,725.00p | 465 |
17/10/2013 | 6,625.00p | 6,748.60p | 6,625.00p | 6,662.50p | 67 |
16/10/2013 | 6,625.00p | 6,700.00p | 6,625.00p | 6,625.00p | 100 |
15/10/2013 | 6,625.00p | 6,698.80p | 6,625.00p | 6,625.00p | 10 |
14/10/2013 | 6,437.50p | 6,650.00p | 6,437.50p | 6,625.00p | 750 |
11/10/2013 | 6,425.00p | 6,525.00p | 6,425.00p | 6,462.50p | 211 |
10/10/2013 | 6,400.00p | 6,440.00p | 6,400.00p | 6,425.00p | 122 |
09/10/2013 | 6,412.50p | 6,532.92p | 6,400.00p | 6,400.00p | 907 |
08/10/2013 | 6,412.50p | 6,412.50p | 6,410.00p | 6,412.50p | 95 |
07/10/2013 | 6,412.50p | 6,475.00p | 6,400.00p | 6,412.50p | 324 |
04/10/2013 | 6,387.50p | 6,449.00p | 6,386.00p | 6,412.50p | 529 |
03/10/2013 | 6,387.50p | 6,423.00p | 6,385.00p | 6,387.50p | 245 |
02/10/2013 | 6,412.50p | 6,412.50p | 6,387.50p | 6,387.50p | 200 |
01/10/2013 | 6,412.50p | 6,420.00p | 6,400.00p | 6,412.50p | 312 |
30/09/2013 | 6,412.50p | 6,412.50p | 6,407.00p | 6,412.50p | 79 |
27/09/2013 | 6,412.50p | 6,474.00p | 6,412.50p | 6,412.50p | 25 |
26/09/2013 | 6,412.50p | 6,474.00p | 6,412.50p | 6,412.50p | 50 |
25/09/2013 | 6,412.50p | 6,476.00p | 6,406.25p | 6,412.50p | 0 |
24/09/2013 | 6,475.00p | 6,476.00p | 6,406.25p | 6,412.50p | 890 |
23/09/2013 | 6,475.00p | 6,475.43p | 6,475.00p | 6,475.00p | 202 |
20/09/2013 | 6,475.00p | 6,545.00p | 6,437.50p | 6,475.00p | 0 |
19/09/2013 | 6,437.50p | 6,545.00p | 6,437.50p | 6,475.00p | 609 |
18/09/2013 | 6,412.50p | 6,500.00p | 6,400.00p | 6,437.50p | 497 |
17/09/2013 | 6,175.00p | 6,450.00p | 6,175.00p | 6,400.00p | 1343 |
16/09/2013 | 6,137.50p | 6,250.00p | 6,137.50p | 6,175.00p | 714 |
13/09/2013 | 6,112.50p | 6,250.00p | 6,112.50p | 6,137.50p | 1146 |
12/09/2013 | 6,112.50p | 6,198.25p | 6,112.50p | 6,112.50p | 135 |
11/09/2013 | 6,112.50p | 6,200.00p | 6,112.50p | 6,112.50p | 427 |
10/09/2013 | 6,075.00p | 6,198.00p | 6,075.00p | 6,112.50p | 884 |
09/09/2013 | 6,075.00p | 6,140.00p | 6,033.00p | 6,075.00p | 2367 |
06/09/2013 | 6,075.00p | 6,142.50p | 6,075.00p | 6,075.00p | 904 |
05/09/2013 | 6,125.00p | 6,125.00p | 6,075.00p | 6,075.00p | 5850 |
04/09/2013 | 6,137.50p | 6,174.25p | 6,115.00p | 6,125.00p | 112 |
03/09/2013 | 6,125.00p | 6,175.00p | 6,100.00p | 6,137.50p | 541 |
02/09/2013 | 6,125.00p | 6,146.67p | 6,107.50p | 6,125.00p | 960 |
30/08/2013 | 6,125.00p | 6,144.50p | 6,107.50p | 6,125.00p | 234 |
29/08/2013 | 6,162.50p | 6,167.00p | 6,105.00p | 6,125.00p | 729 |
28/08/2013 | 6,187.50p | 6,187.50p | 6,145.00p | 6,162.50p | 225 |
27/08/2013 | 6,137.50p | 6,275.00p | 6,107.50p | 6,187.50p | 757 |
23/08/2013 | 6,187.50p | 6,187.50p | 6,125.00p | 6,137.50p | 1173 |
22/08/2013 | 6,262.50p | 6,262.50p | 6,185.00p | 6,187.50p | 538 |
21/08/2013 | 6,287.50p | 6,308.75p | 6,250.00p | 6,262.50p | 311 |
20/08/2013 | 6,300.00p | 6,308.75p | 6,236.25p | 6,287.50p | 298 |
19/08/2013 | 6,462.50p | 6,471.67p | 6,250.00p | 6,300.00p | 995 |
16/08/2013 | 6,512.50p | 6,512.50p | 6,429.50p | 6,450.00p | 400 |
15/08/2013 | 6,425.00p | 6,549.50p | 6,425.00p | 6,512.50p | 2805 |
14/08/2013 | 6,237.50p | 6,425.00p | 6,225.00p | 6,412.50p | 722 |
13/08/2013 | 6,225.00p | 6,250.00p | 6,215.00p | 6,225.00p | 444 |
12/08/2013 | 6,225.00p | 6,250.00p | 6,225.00p | 6,225.00p | 199 |
09/08/2013 | 6,225.00p | 6,244.50p | 6,213.50p | 6,225.00p | 733 |
08/08/2013 | 6,187.50p | 6,250.00p | 6,156.25p | 6,225.00p | 838 |
07/08/2013 | 6,100.00p | 6,192.50p | 6,091.00p | 6,187.50p | 1073 |
06/08/2013 | 6,100.00p | 6,100.00p | 6,100.00p | 6,100.00p | 75 |
05/08/2013 | 6,100.00p | 6,150.00p | 6,086.00p | 6,100.00p | 825 |
02/08/2013 | 6,000.00p | 6,150.00p | 5,987.50p | 6,100.00p | 1469 |
01/08/2013 | 5,962.50p | 6,075.00p | 5,962.50p | 5,987.50p | 390 |
31/07/2013 | 5,875.00p | 5,950.00p | 5,870.00p | 5,925.00p | 1045 |
30/07/2013 | 5,765.00p | 5,898.75p | 5,720.00p | 5,875.00p | 11742 |
29/07/2013 | 5,765.00p | 5,765.00p | 5,715.00p | 5,765.00p | 0 |
26/07/2013 | 5,765.00p | 5,765.00p | 5,715.00p | 5,765.00p | 43 |
25/07/2013 | 5,765.00p | 5,765.00p | 5,710.00p | 5,765.00p | 100 |
24/07/2013 | 5,775.00p | 5,800.00p | 5,765.00p | 5,765.00p | 11200 |
23/07/2013 | 5,775.00p | 5,775.00p | 5,702.00p | 5,765.00p | 355 |
22/07/2013 | 5,775.00p | 5,800.00p | 5,732.00p | 5,775.00p | 0 |
19/07/2013 | 5,775.00p | 5,800.00p | 5,732.00p | 5,775.00p | 660 |
18/07/2013 | 5,775.00p | 5,810.00p | 5,705.00p | 5,775.00p | 0 |
17/07/2013 | 5,775.00p | 5,810.00p | 5,705.00p | 5,775.00p | 1128 |
16/07/2013 | 5,862.50p | 5,898.00p | 5,862.50p | 5,862.50p | 2650 |
15/07/2013 | 5,862.50p | 5,900.00p | 5,840.75p | 5,862.50p | 3073 |
12/07/2013 | 5,862.50p | 5,900.00p | 5,850.00p | 5,862.50p | 5439 |
11/07/2013 | 5,862.50p | 5,889.00p | 5,860.00p | 5,862.50p | 557 |
10/07/2013 | 5,847.50p | 5,871.00p | 5,802.55p | 5,862.50p | 1048 |
09/07/2013 | 5,847.50p | 5,902.86p | 5,815.00p | 5,847.50p | 1085 |
08/07/2013 | 5,837.50p | 5,847.50p | 5,798.00p | 5,847.50p | 373 |
05/07/2013 | 5,837.50p | 5,837.50p | 5,786.75p | 5,837.50p | 181 |
04/07/2013 | 5,837.50p | 5,837.50p | 5,751.00p | 5,837.50p | 369 |
03/07/2013 | 5,837.50p | 5,837.50p | 5,799.00p | 5,837.50p | 507 |
02/07/2013 | 5,837.50p | 5,837.50p | 5,750.00p | 5,837.50p | 409 |
01/07/2013 | 5,837.50p | 5,837.50p | 5,797.00p | 5,837.50p | 454 |
28/06/2013 | 5,837.50p | 5,837.50p | 5,799.00p | 5,837.50p | 270 |
27/06/2013 | 5,850.00p | 5,850.00p | 5,750.00p | 5,837.50p | 570 |
26/06/2013 | 5,837.50p | 5,855.00p | 5,784.00p | 5,837.50p | 200 |
25/06/2013 | 5,855.00p | 5,855.00p | 5,760.00p | 5,855.00p | 50 |
24/06/2013 | 5,855.00p | 5,855.00p | 5,760.00p | 5,855.00p | 380 |
21/06/2013 | 5,855.00p | 5,855.00p | 5,760.00p | 5,855.00p | 1031 |
20/06/2013 | 5,887.50p | 5,887.50p | 5,760.00p | 5,855.00p | 500 |
19/06/2013 | 5,887.50p | 5,887.50p | 5,800.00p | 5,887.50p | 300 |
18/06/2013 | 5,887.50p | 5,887.50p | 5,858.00p | 5,887.50p | 111 |
17/06/2013 | 5,887.50p | 5,887.50p | 5,862.50p | 5,887.50p | 40 |
14/06/2013 | 5,887.50p | 5,887.50p | 5,830.00p | 5,887.50p | 40 |
13/06/2013 | 5,887.50p | 5,900.00p | 5,800.19p | 5,887.50p | 0 |
12/06/2013 | 5,900.00p | 5,900.00p | 5,800.19p | 5,887.50p | 325 |
11/06/2013 | 5,912.50p | 5,912.50p | 5,850.00p | 5,900.00p | 410 |
10/06/2013 | 5,912.50p | 5,912.50p | 5,850.00p | 5,912.50p | 253 |
07/06/2013 | 5,950.00p | 5,950.00p | 5,875.00p | 5,912.50p | 1570 |
06/06/2013 | 5,950.00p | 5,950.00p | 5,900.00p | 5,950.00p | 60 |
05/06/2013 | 5,950.00p | 5,950.00p | 5,910.00p | 5,950.00p | 250 |
04/06/2013 | 5,950.00p | 5,999.00p | 5,950.00p | 5,950.00p | 16 |
03/06/2013 | 5,950.00p | 6,000.00p | 5,950.00p | 5,950.00p | 765 |
31/05/2013 | 5,950.00p | 6,000.00p | 5,950.00p | 5,950.00p | 110 |
30/05/2013 | 5,950.00p | 6,000.00p | 5,950.00p | 5,950.00p | 522 |
29/05/2013 | 5,937.50p | 6,034.82p | 5,930.00p | 5,950.00p | 3667 |
28/05/2013 | 5,900.00p | 6,000.00p | 5,900.00p | 5,937.50p | 1239 |
24/05/2013 | 5,825.00p | 5,950.00p | 5,825.00p | 5,900.00p | 931 |
23/05/2013 | 5,825.00p | 5,845.00p | 5,825.00p | 5,825.00p | 306 |
22/05/2013 | 5,812.50p | 5,900.00p | 5,812.50p | 5,825.00p | 519 |
21/05/2013 | 5,787.50p | 5,875.00p | 5,750.00p | 5,812.50p | 557 |
20/05/2013 | 5,775.00p | 5,875.00p | 5,755.84p | 5,787.50p | 481 |
17/05/2013 | 5,762.50p | 5,850.00p | 5,730.00p | 5,775.00p | 219 |
16/05/2013 | 5,687.50p | 5,850.00p | 5,628.80p | 5,762.50p | 2334 |
15/05/2013 | 5,700.00p | 5,725.00p | 5,624.00p | 5,687.50p | 627 |
14/05/2013 | 5,700.00p | 5,700.00p | 5,635.00p | 5,700.00p | 627 |
13/05/2013 | 5,700.00p | 5,700.00p | 5,635.00p | 5,700.00p | 15 |
10/05/2013 | 5,700.00p | 5,716.78p | 5,630.00p | 5,700.00p | 848 |
09/05/2013 | 5,700.00p | 5,700.00p | 5,630.00p | 5,700.00p | 581 |
08/05/2013 | 5,702.50p | 5,702.50p | 5,650.00p | 5,700.00p | 1356 |
*Close Price adjusted for both dividends and splits