Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/11/2014 | 6,665.00p | 6,700.00p | 6,470.00p | 6,520.00p | 2659 |
12/11/2014 | 6,735.00p | 6,780.00p | 6,505.00p | 6,600.00p | 1077 |
11/11/2014 | 6,685.00p | 6,700.00p | 6,600.00p | 6,650.00p | 1880 |
10/11/2014 | 6,600.00p | 6,700.00p | 6,595.00p | 6,595.00p | 678 |
07/11/2014 | 6,690.00p | 6,700.00p | 6,560.00p | 6,585.00p | 1785 |
06/11/2014 | 6,700.00p | 6,795.00p | 6,545.00p | 6,670.00p | 6979 |
05/11/2014 | 6,595.00p | 6,700.00p | 6,595.00p | 6,700.00p | 18164 |
04/11/2014 | 6,500.00p | 6,700.00p | 6,500.00p | 6,655.00p | 4630 |
03/11/2014 | 6,600.00p | 6,830.00p | 6,600.00p | 6,700.00p | 61871 |
31/10/2014 | 6,700.00p | 6,855.00p | 6,590.00p | 6,750.00p | 34772 |
30/10/2014 | 6,700.00p | 6,700.00p | 6,660.00p | 6,700.00p | 7220 |
29/10/2014 | 6,700.00p | 6,700.00p | 6,500.00p | 6,680.00p | 6417 |
28/10/2014 | 6,700.00p | 6,700.00p | 6,660.00p | 6,700.00p | 5792 |
27/10/2014 | 6,690.00p | 6,700.00p | 6,665.00p | 6,700.00p | 1673 |
24/10/2014 | 6,700.00p | 6,750.00p | 6,600.00p | 6,605.00p | 2351 |
23/10/2014 | 6,735.00p | 6,735.00p | 6,510.00p | 6,700.00p | 3798 |
22/10/2014 | 6,700.00p | 6,730.00p | 6,555.00p | 6,665.00p | 3749 |
21/10/2014 | 6,795.00p | 6,795.00p | 6,700.00p | 6,705.00p | 5794 |
20/10/2014 | 6,790.00p | 6,790.00p | 6,635.00p | 6,730.00p | 1784 |
17/10/2014 | 6,750.00p | 6,925.00p | 6,605.00p | 6,720.00p | 41734 |
16/10/2014 | 6,800.00p | 6,890.00p | 6,487.00p | 6,690.00p | 5952 |
15/10/2014 | 6,940.00p | 6,985.00p | 6,810.00p | 6,810.00p | 34417 |
14/10/2014 | 7,140.00p | 7,140.00p | 6,870.00p | 6,915.00p | 4542 |
13/10/2014 | 6,890.00p | 7,040.00p | 6,835.00p | 6,845.00p | 24708 |
10/10/2014 | 7,280.00p | 7,280.00p | 7,005.00p | 7,005.00p | 45940 |
09/10/2014 | 7,455.00p | 7,476.30p | 7,175.00p | 7,310.00p | 9998 |
08/10/2014 | 7,520.00p | 7,555.00p | 7,370.00p | 7,460.00p | 15809 |
07/10/2014 | 7,650.00p | 7,715.00p | 7,515.00p | 7,535.00p | 20370 |
06/10/2014 | 7,650.00p | 7,675.00p | 7,620.00p | 7,650.00p | 4873 |
03/10/2014 | 7,600.00p | 7,645.00p | 7,550.00p | 7,630.00p | 9764 |
02/10/2014 | 7,550.00p | 7,610.00p | 7,520.00p | 7,550.00p | 3036 |
01/10/2014 | 7,550.00p | 7,595.00p | 7,500.00p | 7,595.00p | 3269 |
30/09/2014 | 7,570.00p | 7,615.00p | 7,500.00p | 7,550.00p | 7248 |
29/09/2014 | 7,600.00p | 7,730.00p | 7,435.00p | 7,600.00p | 4496 |
26/09/2014 | 7,650.00p | 7,725.00p | 7,650.00p | 7,700.00p | 1963 |
25/09/2014 | 7,700.00p | 7,795.00p | 7,650.00p | 7,665.00p | 8136 |
24/09/2014 | 7,700.00p | 7,700.00p | 7,640.00p | 7,675.00p | 130909 |
23/09/2014 | 7,550.00p | 7,780.00p | 7,450.00p | 7,665.00p | 229556 |
22/09/2014 | 7,470.00p | 7,610.00p | 7,305.00p | 7,600.00p | 21289 |
19/09/2014 | 7,450.00p | 7,500.00p | 7,000.00p | 7,340.00p | 224083 |
18/09/2014 | 7,445.00p | 7,500.00p | 7,320.00p | 7,400.00p | 9162 |
17/09/2014 | 7,600.00p | 7,600.00p | 7,445.00p | 7,445.00p | 15851 |
16/09/2014 | 7,635.00p | 7,635.00p | 7,550.00p | 7,590.00p | 5184 |
15/09/2014 | 7,785.00p | 7,835.00p | 7,660.00p | 7,660.00p | 5167 |
12/09/2014 | 7,625.00p | 7,800.00p | 7,545.00p | 7,695.00p | 4294 |
11/09/2014 | 7,800.00p | 7,820.00p | 7,550.00p | 7,600.00p | 7232 |
10/09/2014 | 7,750.00p | 7,985.00p | 7,710.00p | 7,800.00p | 11432 |
09/09/2014 | 7,750.00p | 7,800.00p | 7,650.00p | 7,780.00p | 10088 |
08/09/2014 | 7,500.00p | 7,800.00p | 7,400.00p | 7,780.00p | 6694 |
05/09/2014 | 7,750.00p | 7,750.00p | 7,470.00p | 7,565.00p | 5641 |
04/09/2014 | 7,900.00p | 7,900.00p | 7,500.00p | 7,720.00p | 34470 |
03/09/2014 | 7,500.00p | 7,680.00p | 7,500.00p | 7,640.00p | 4099 |
02/09/2014 | 7,800.00p | 7,800.00p | 7,530.00p | 7,550.00p | 10445 |
01/09/2014 | 7,885.00p | 7,885.00p | 7,305.00p | 7,620.00p | 3145 |
29/08/2014 | 7,850.00p | 7,850.00p | 7,530.00p | 7,650.00p | 12152 |
28/08/2014 | 7,900.00p | 7,900.00p | 7,645.00p | 7,750.00p | 4511 |
27/08/2014 | 7,955.00p | 7,960.00p | 7,820.00p | 7,900.00p | 2011 |
26/08/2014 | 8,020.00p | 8,170.00p | 7,990.00p | 8,000.00p | 1597 |
22/08/2014 | 8,125.00p | 8,150.00p | 8,020.00p | 8,100.00p | 6277 |
21/08/2014 | 7,900.00p | 8,250.00p | 7,900.00p | 8,120.00p | 24956 |
20/08/2014 | 7,840.00p | 7,900.00p | 7,815.00p | 7,900.00p | 12383 |
19/08/2014 | 7,950.00p | 7,950.00p | 7,800.00p | 7,800.00p | 16784 |
18/08/2014 | 7,970.00p | 8,010.40p | 7,925.00p | 7,950.00p | 6031 |
15/08/2014 | 8,150.00p | 8,200.00p | 7,980.00p | 8,000.00p | 6052 |
14/08/2014 | 8,100.00p | 8,195.00p | 7,945.00p | 8,130.00p | 5945 |
13/08/2014 | 7,900.00p | 8,156.54p | 7,900.00p | 8,090.00p | 8009 |
12/08/2014 | 7,715.00p | 7,890.00p | 7,680.00p | 7,890.00p | 6183 |
11/08/2014 | 7,600.00p | 7,800.00p | 7,600.00p | 7,600.00p | 5057 |
08/08/2014 | 7,750.00p | 7,775.00p | 7,550.00p | 7,745.00p | 21828 |
07/08/2014 | 7,800.00p | 7,850.00p | 7,650.00p | 7,690.00p | 4352 |
06/08/2014 | 7,580.00p | 7,885.00p | 7,550.00p | 7,720.00p | 5778 |
05/08/2014 | 7,485.00p | 7,750.00p | 7,485.00p | 7,600.00p | 6970 |
04/08/2014 | 7,665.00p | 7,665.00p | 7,450.00p | 7,490.00p | 3902 |
01/08/2014 | 7,590.00p | 7,700.00p | 7,565.00p | 7,600.00p | 22280 |
31/07/2014 | 7,600.00p | 7,600.00p | 7,540.00p | 7,565.00p | 2724 |
30/07/2014 | 7,720.00p | 7,720.00p | 7,500.00p | 7,600.00p | 2756 |
29/07/2014 | 7,650.00p | 7,750.00p | 7,650.00p | 7,680.00p | 3022 |
28/07/2014 | 7,600.00p | 7,675.00p | 7,500.00p | 7,675.00p | 117 |
25/07/2014 | 7,505.00p | 7,505.00p | 7,500.00p | 7,500.00p | 48 |
24/07/2014 | 7,800.00p | 7,800.00p | 7,500.00p | 7,500.00p | 2048 |
23/07/2014 | 7,750.00p | 7,800.00p | 7,750.00p | 7,800.00p | 2129 |
22/07/2014 | 7,550.00p | 7,800.00p | 7,550.00p | 7,800.00p | 4400 |
21/07/2014 | 7,400.00p | 7,795.00p | 7,400.00p | 7,740.00p | 661 |
18/07/2014 | 7,450.00p | 7,750.00p | 7,400.00p | 7,400.00p | 381 |
17/07/2014 | 7,600.00p | 7,800.00p | 7,600.00p | 7,750.00p | 233 |
16/07/2014 | 7,750.00p | 8,000.00p | 7,750.00p | 7,800.00p | 1662 |
15/07/2014 | 8,000.00p | 8,100.00p | 7,800.00p | 7,870.00p | 2343 |
14/07/2014 | 8,250.00p | 8,250.00p | 8,020.00p | 8,020.00p | 1438 |
11/07/2014 | 8,200.00p | 8,250.00p | 7,970.00p | 7,970.00p | 493 |
10/07/2014 | 8,000.00p | 8,000.00p | 7,925.00p | 7,925.00p | 4 |
09/07/2014 | 7,805.00p | 8,050.00p | 7,800.00p | 7,860.00p | 40278 |
08/07/2014 | 7,895.00p | 7,900.00p | 7,800.00p | 7,850.00p | 24500 |
07/07/2014 | 7,805.00p | 7,820.00p | 7,770.00p | 7,800.00p | 180 |
04/07/2014 | 8,045.00p | 8,200.00p | 7,770.00p | 7,770.00p | 501 |
03/07/2014 | 8,000.00p | 8,098.53p | 7,800.00p | 7,800.00p | 2941 |
02/07/2014 | 7,800.00p | 7,850.00p | 7,780.00p | 7,780.00p | 503 |
01/07/2014 | 7,500.00p | 7,800.00p | 7,500.00p | 7,632.50p | 7492 |
30/06/2014 | 7,465.00p | 7,500.00p | 7,400.00p | 7,500.00p | 475 |
27/06/2014 | 7,470.00p | 7,600.00p | 7,250.00p | 7,400.00p | 1997 |
26/06/2014 | 7,450.00p | 7,500.00p | 7,449.00p | 7,477.50p | 23466 |
25/06/2014 | 7,150.00p | 7,360.00p | 7,150.00p | 7,300.00p | 1667 |
24/06/2014 | 7,500.00p | 7,700.00p | 7,300.00p | 7,300.00p | 0 |
23/06/2014 | 7,500.00p | 7,700.00p | 7,500.00p | 7,700.00p | 1790 |
20/06/2014 | 7,800.00p | 7,800.00p | 7,650.00p | 7,650.00p | 4535 |
19/06/2014 | 12,300.00p | 12,525.00p | 12,300.00p | 12,490.00p | 0 |
18/06/2014 | 12,300.00p | 12,525.00p | 12,300.00p | 12,490.00p | 0 |
17/06/2014 | 12,300.00p | 12,525.00p | 12,300.00p | 12,490.00p | 0 |
16/06/2014 | 12,300.00p | 12,525.00p | 12,300.00p | 12,490.00p | 0 |
13/06/2014 | 12,300.00p | 12,525.00p | 12,300.00p | 12,490.00p | 0 |
12/06/2014 | 12,300.00p | 12,525.00p | 12,300.00p | 12,490.00p | 486 |
11/06/2014 | 12,000.00p | 12,500.00p | 12,000.00p | 12,300.00p | 51356 |
10/06/2014 | 12,150.00p | 12,300.00p | 12,050.00p | 12,300.00p | 500 |
09/06/2014 | 12,490.00p | 12,490.00p | 12,150.00p | 12,300.00p | 3424 |
06/06/2014 | 12,340.00p | 12,340.00p | 12,175.00p | 12,250.00p | 954 |
05/06/2014 | 12,500.00p | 12,500.00p | 12,010.00p | 12,340.00p | 14957 |
04/06/2014 | 12,200.00p | 12,590.00p | 12,000.00p | 12,500.00p | 15840 |
03/06/2014 | 12,590.00p | 12,780.00p | 12,220.00p | 12,600.00p | 4788 |
02/06/2014 | 13,480.00p | 13,480.00p | 11,900.00p | 12,360.00p | 6521 |
30/05/2014 | 11,730.00p | 12,890.00p | 11,700.00p | 12,890.00p | 5374 |
29/05/2014 | 11,610.00p | 11,720.00p | 11,525.00p | 11,720.00p | 6073 |
28/05/2014 | 11,600.00p | 11,750.00p | 11,510.00p | 11,550.00p | 9945 |
27/05/2014 | 11,610.00p | 12,000.00p | 11,350.00p | 11,520.00p | 11354 |
23/05/2014 | 11,490.00p | 12,175.00p | 11,350.00p | 11,500.00p | 9821 |
22/05/2014 | 11,000.00p | 12,150.00p | 10,895.00p | 11,300.00p | 160 |
21/05/2014 | 9,950.00p | 10,970.00p | 9,820.00p | 10,970.00p | 12698 |
20/05/2014 | 9,700.00p | 10,450.00p | 9,577.50p | 9,950.00p | 8885 |
19/05/2014 | 9,605.00p | 10,050.00p | 9,600.00p | 9,600.00p | 1060 |
16/05/2014 | 9,705.00p | 10,050.00p | 9,600.00p | 9,750.00p | 341 |
15/05/2014 | 9,750.00p | 9,790.00p | 9,145.00p | 9,400.00p | 6330 |
14/05/2014 | 9,900.00p | 9,900.00p | 9,675.00p | 9,750.00p | 330 |
13/05/2014 | 9,700.00p | 10,100.00p | 9,700.00p | 10,100.00p | 1442 |
12/05/2014 | 9,700.00p | 10,040.00p | 9,362.50p | 9,750.00p | 458 |
09/05/2014 | 9,750.00p | 9,895.00p | 9,445.00p | 9,890.00p | 2602 |
08/05/2014 | 9,500.00p | 9,800.00p | 9,450.00p | 9,750.00p | 1416 |
07/05/2014 | 9,710.00p | 11,750.00p | 9,500.00p | 9,500.00p | 0 |
06/05/2014 | 9,710.00p | 9,710.00p | 9,500.00p | 9,500.00p | 1844 |
02/05/2014 | 9,710.00p | 10,200.00p | 9,710.00p | 9,900.00p | 1307 |
01/05/2014 | 10,000.00p | 10,352.50p | 9,850.00p | 10,000.00p | 0 |
30/04/2014 | 10,000.00p | 10,350.00p | 9,950.00p | 10,000.00p | 814 |
29/04/2014 | 10,590.00p | 10,590.00p | 9,827.50p | 9,955.00p | 82 |
28/04/2014 | 10,050.00p | 10,510.00p | 9,700.00p | 9,700.00p | 0 |
25/04/2014 | 10,050.00p | 10,480.00p | 9,700.00p | 10,100.00p | 1801 |
24/04/2014 | 10,020.00p | 10,460.00p | 9,585.00p | 9,860.00p | 3229 |
23/04/2014 | 9,900.00p | 10,150.00p | 9,800.00p | 9,850.00p | 3399 |
22/04/2014 | 9,000.00p | 10,200.00p | 9,000.00p | 9,680.00p | 3164 |
17/04/2014 | 9,600.00p | 9,795.00p | 9,000.00p | 9,520.00p | 343 |
16/04/2014 | 9,800.00p | 9,800.00p | 9,160.00p | 9,160.00p | 425 |
15/04/2014 | 10,050.00p | 10,050.00p | 9,750.00p | 10,000.00p | 2141 |
14/04/2014 | 9,990.00p | 10,000.00p | 7,507.50p | 9,895.00p | 0 |
11/04/2014 | 9,990.00p | 9,990.00p | 9,770.00p | 9,985.00p | 20 |
10/04/2014 | 9,990.00p | 10,000.00p | 9,650.00p | 9,865.00p | 336 |
09/04/2014 | 9,990.00p | 9,990.00p | 9,650.00p | 9,750.00p | 68 |
08/04/2014 | 9,500.00p | 10,000.00p | 9,500.00p | 9,900.00p | 972 |
07/04/2014 | 10,010.00p | 10,010.00p | 9,975.00p | 9,975.00p | 1576 |
04/04/2014 | 10,200.00p | 10,495.00p | 10,000.00p | 10,495.00p | 409 |
03/04/2014 | 10,300.00p | 10,500.00p | 10,250.00p | 10,250.00p | 75 |
02/04/2014 | 10,510.00p | 11,250.00p | 10,500.00p | 10,500.00p | 424 |
01/04/2014 | 10,500.00p | 10,500.00p | 10,250.00p | 10,500.00p | 0 |
31/03/2014 | 10,500.00p | 11,525.00p | 10,400.00p | 11,525.00p | 76 |
28/03/2014 | 10,110.00p | 11,375.00p | 10,100.00p | 11,375.00p | 529 |
27/03/2014 | 10,500.00p | 11,425.00p | 10,490.00p | 10,500.00p | 4418 |
26/03/2014 | 10,740.00p | 11,425.00p | 10,550.00p | 11,425.00p | 92 |
25/03/2014 | 10,350.00p | 11,625.00p | 10,110.00p | 11,425.00p | 15653 |
24/03/2014 | 10,900.00p | 11,550.00p | 10,350.00p | 10,350.00p | 46 |
21/03/2014 | 10,500.00p | 10,900.00p | 10,360.00p | 10,900.00p | 648 |
20/03/2014 | 10,500.00p | 11,425.00p | 10,500.00p | 11,425.00p | 35 |
19/03/2014 | 10,500.00p | 11,625.00p | 10,185.00p | 11,425.00p | 39231 |
18/03/2014 | 10,500.00p | 11,425.00p | 10,500.00p | 10,500.00p | 80 |
17/03/2014 | 10,100.00p | 10,550.00p | 10,100.00p | 10,550.00p | 1 |
14/03/2014 | 10,500.00p | 11,425.00p | 10,100.00p | 11,425.00p | 1562 |
13/03/2014 | 10,500.00p | 11,425.00p | 10,105.00p | 10,750.00p | 0 |
12/03/2014 | 10,500.00p | 11,375.00p | 10,375.00p | 11,375.00p | 2109 |
11/03/2014 | 10,500.00p | 10,500.00p | 10,500.00p | 10,500.00p | 21 |
10/03/2014 | 10,510.00p | 10,510.00p | 10,500.00p | 10,500.00p | 273 |
07/03/2014 | 10,500.00p | 11,375.00p | 10,020.00p | 10,020.00p | 4088 |
06/03/2014 | 10,500.00p | 11,375.00p | 10,250.00p | 11,375.00p | 1316 |
05/03/2014 | 10,450.00p | 11,375.00p | 10,450.00p | 10,500.00p | 687 |
04/03/2014 | 10,520.00p | 11,375.00p | 10,010.00p | 10,010.00p | 2490 |
03/03/2014 | 10,690.00p | 11,625.00p | 10,600.00p | 11,625.00p | 398 |
28/02/2014 | 10,730.00p | 11,050.00p | 10,520.00p | 11,050.00p | 19162 |
27/02/2014 | 10,710.00p | 10,800.00p | 10,520.00p | 10,520.00p | 3989 |
26/02/2014 | 10,760.00p | 10,850.00p | 10,700.00p | 10,750.00p | 3496 |
25/02/2014 | 10,810.00p | 10,810.00p | 10,700.00p | 10,700.00p | 2786 |
24/02/2014 | 10,810.00p | 10,810.00p | 10,650.00p | 10,700.00p | 6664 |
21/02/2014 | 11,010.00p | 11,010.00p | 10,700.00p | 10,750.00p | 753 |
20/02/2014 | 10,890.00p | 10,920.00p | 10,625.00p | 10,850.00p | 2766 |
19/02/2014 | 10,570.00p | 10,830.00p | 10,550.00p | 10,700.00p | 0 |
18/02/2014 | 10,570.00p | 10,725.00p | 10,550.00p | 10,700.00p | 1582 |
17/02/2014 | 10,510.00p | 10,900.00p | 10,510.00p | 10,510.00p | 495 |
14/02/2014 | 10,520.00p | 10,800.00p | 10,510.00p | 10,700.00p | 2312 |
13/02/2014 | 10,900.00p | 10,900.00p | 10,700.00p | 10,700.00p | 555 |
12/02/2014 | 10,850.00p | 10,850.00p | 10,510.00p | 10,510.00p | 2120 |
11/02/2014 | 10,750.00p | 11,000.00p | 10,510.00p | 10,750.00p | 19801 |
10/02/2014 | 10,670.00p | 11,625.00p | 10,510.00p | 11,625.00p | 2583 |
07/02/2014 | 10,650.00p | 10,650.00p | 10,550.00p | 10,650.00p | 1658 |
06/02/2014 | 10,700.00p | 11,625.00p | 10,630.00p | 10,630.00p | 1328 |
05/02/2014 | 10,710.00p | 10,710.00p | 10,700.00p | 10,700.00p | 13 |
04/02/2014 | 10,710.00p | 11,630.00p | 10,680.00p | 10,710.00p | 1565 |
03/02/2014 | 10,950.00p | 10,950.00p | 10,590.00p | 10,590.00p | 4264 |
31/01/2014 | 10,850.00p | 11,625.00p | 10,600.00p | 11,625.00p | 5888 |
*Close Price adjusted for both dividends and splits