Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/02/2014 | 1,365.00p | 1,365.00p | 1,330.00p | 1,365.00p | 37 |
10/02/2014 | 1,365.00p | 1,385.00p | 1,360.00p | 1,365.00p | 0 |
07/02/2014 | 1,365.00p | 1,385.00p | 1,360.00p | 1,365.00p | 0 |
06/02/2014 | 1,365.00p | 1,385.00p | 1,360.00p | 1,365.00p | 0 |
05/02/2014 | 1,365.00p | 1,385.00p | 1,360.00p | 1,365.00p | 0 |
04/02/2014 | 1,385.00p | 1,385.00p | 1,360.00p | 1,365.00p | 246 |
03/02/2014 | 1,385.00p | 1,387.50p | 1,360.00p | 1,385.00p | 263 |
31/01/2014 | 1,385.00p | 1,385.00p | 1,360.00p | 1,385.00p | 0 |
30/01/2014 | 1,385.00p | 1,385.00p | 1,360.00p | 1,385.00p | 0 |
29/01/2014 | 1,385.00p | 1,385.00p | 1,360.00p | 1,385.00p | 498 |
28/01/2014 | 1,385.00p | 1,385.00p | 1,360.00p | 1,385.00p | 0 |
27/01/2014 | 1,385.00p | 1,385.00p | 1,360.00p | 1,385.00p | 224 |
24/01/2014 | 1,385.00p | 1,390.00p | 1,385.00p | 1,385.00p | 0 |
23/01/2014 | 1,385.00p | 1,390.00p | 1,385.00p | 1,385.00p | 0 |
22/01/2014 | 1,390.00p | 1,390.00p | 1,385.00p | 1,385.00p | 0 |
21/01/2014 | 1,385.00p | 1,388.75p | 1,385.00p | 1,385.00p | 1800 |
20/01/2014 | 1,385.00p | 1,387.50p | 1,360.00p | 1,385.00p | 0 |
17/01/2014 | 1,380.00p | 1,387.50p | 1,360.00p | 1,385.00p | 0 |
16/01/2014 | 1,380.00p | 1,387.50p | 1,360.00p | 1,380.00p | 0 |
15/01/2014 | 1,380.00p | 1,387.50p | 1,360.00p | 1,380.00p | 228 |
14/01/2014 | 1,380.00p | 1,380.00p | 1,360.00p | 1,380.00p | 0 |
13/01/2014 | 1,380.00p | 1,380.00p | 1,360.00p | 1,380.00p | 101 |
10/01/2014 | 1,380.00p | 1,389.60p | 1,380.00p | 1,380.00p | 108 |
09/01/2014 | 1,375.00p | 1,380.00p | 1,352.50p | 1,380.00p | 0 |
08/01/2014 | 1,375.00p | 1,375.00p | 1,352.50p | 1,375.00p | 179 |
07/01/2014 | 1,375.00p | 1,400.00p | 1,375.00p | 1,375.00p | 14 |
06/01/2014 | 1,375.00p | 1,375.00p | 1,350.00p | 1,375.00p | 0 |
03/01/2014 | 1,375.00p | 1,375.00p | 1,350.00p | 1,375.00p | 0 |
02/01/2014 | 1,350.00p | 1,375.00p | 1,350.00p | 1,375.00p | 2741 |
31/12/2013 | 1,350.00p | 1,350.00p | 1,350.00p | 1,350.00p | 74 |
30/12/2013 | 1,350.00p | 1,350.00p | 1,330.00p | 1,350.00p | 503 |
27/12/2013 | 1,350.00p | 1,350.00p | 1,330.00p | 1,350.00p | 5 |
24/12/2013 | 1,350.00p | 1,350.00p | 1,330.00p | 1,350.00p | 75 |
23/12/2013 | 1,345.00p | 1,350.00p | 1,345.00p | 1,350.00p | 148 |
20/12/2013 | 1,345.00p | 1,345.00p | 1,331.50p | 1,345.00p | 249 |
19/12/2013 | 1,345.00p | 1,352.50p | 1,345.00p | 1,345.00p | 0 |
18/12/2013 | 1,345.00p | 1,352.50p | 1,345.00p | 1,345.00p | 0 |
17/12/2013 | 1,345.00p | 1,352.50p | 1,345.00p | 1,345.00p | 146 |
16/12/2013 | 1,350.00p | 1,350.00p | 1,345.00p | 1,345.00p | 73 |
13/12/2013 | 1,350.00p | 1,350.00p | 1,317.50p | 1,350.00p | 852 |
12/12/2013 | 1,350.00p | 1,350.00p | 1,330.00p | 1,350.00p | 250 |
11/12/2013 | 1,350.00p | 1,350.00p | 1,330.00p | 1,350.00p | 306 |
10/12/2013 | 1,350.00p | 1,350.00p | 1,347.60p | 1,350.00p | 74 |
09/12/2013 | 1,350.00p | 1,350.00p | 1,340.00p | 1,350.00p | 1150 |
06/12/2013 | 1,350.00p | 1,350.00p | 1,310.00p | 1,345.00p | 388 |
05/12/2013 | 1,350.00p | 1,350.00p | 1,347.50p | 1,350.00p | 100 |
04/12/2013 | 1,350.00p | 1,350.00p | 1,347.60p | 1,350.00p | 70 |
03/12/2013 | 1,350.00p | 1,350.00p | 1,330.00p | 1,350.00p | 190 |
02/12/2013 | 1,350.00p | 1,355.00p | 1,350.00p | 1,350.00p | 0 |
29/11/2013 | 1,350.00p | 1,355.00p | 1,350.00p | 1,350.00p | 0 |
28/11/2013 | 1,350.00p | 1,355.00p | 1,350.00p | 1,350.00p | 0 |
27/11/2013 | 1,350.00p | 1,355.00p | 1,350.00p | 1,350.00p | 0 |
26/11/2013 | 1,350.00p | 1,355.00p | 1,350.00p | 1,350.00p | 0 |
25/11/2013 | 1,350.00p | 1,355.00p | 1,350.00p | 1,350.00p | 1400 |
22/11/2013 | 1,350.00p | 1,350.00p | 1,340.00p | 1,350.00p | 1250 |
21/11/2013 | 1,350.00p | 1,350.00p | 1,330.00p | 1,350.00p | 0 |
20/11/2013 | 1,350.00p | 1,350.00p | 1,330.00p | 1,350.00p | 46 |
19/11/2013 | 1,350.00p | 1,350.00p | 1,348.00p | 1,350.00p | 0 |
18/11/2013 | 1,350.00p | 1,350.00p | 1,348.00p | 1,350.00p | 100 |
15/11/2013 | 1,350.00p | 1,350.00p | 1,324.00p | 1,350.00p | 0 |
14/11/2013 | 1,350.00p | 1,350.00p | 1,324.00p | 1,350.00p | 998 |
13/11/2013 | 1,350.00p | 1,350.00p | 1,330.00p | 1,350.00p | 0 |
12/11/2013 | 1,350.00p | 1,350.00p | 1,330.00p | 1,350.00p | 0 |
11/11/2013 | 1,350.00p | 1,350.00p | 1,330.00p | 1,350.00p | 692 |
08/11/2013 | 1,350.00p | 1,350.00p | 1,345.00p | 1,350.00p | 0 |
07/11/2013 | 1,350.00p | 1,350.00p | 1,345.00p | 1,350.00p | 0 |
06/11/2013 | 1,345.00p | 1,350.00p | 1,345.00p | 1,350.00p | 368 |
05/11/2013 | 1,345.00p | 1,355.00p | 1,345.00p | 1,345.00p | 0 |
04/11/2013 | 1,345.00p | 1,355.00p | 1,345.00p | 1,345.00p | 2600 |
01/11/2013 | 1,345.00p | 1,345.00p | 1,310.00p | 1,345.00p | 0 |
31/10/2013 | 1,310.00p | 1,345.00p | 1,310.00p | 1,345.00p | 1500 |
30/10/2013 | 1,310.00p | 1,310.00p | 1,285.00p | 1,310.00p | 1299 |
29/10/2013 | 1,300.00p | 1,310.00p | 1,240.00p | 1,310.00p | 6329 |
28/10/2013 | 1,535.00p | 1,535.00p | 1,310.00p | 1,310.00p | 2501 |
25/10/2013 | 1,560.00p | 1,560.00p | 1,499.62p | 1,535.00p | 920 |
24/10/2013 | 1,560.00p | 1,560.00p | 1,525.00p | 1,560.00p | 0 |
23/10/2013 | 1,560.00p | 1,560.00p | 1,525.00p | 1,560.00p | 172 |
22/10/2013 | 1,565.00p | 1,565.00p | 1,550.00p | 1,560.00p | 500 |
21/10/2013 | 1,580.00p | 1,580.00p | 1,560.00p | 1,565.00p | 402 |
18/10/2013 | 1,580.00p | 1,585.00p | 1,570.00p | 1,580.00p | 0 |
17/10/2013 | 1,585.00p | 1,585.00p | 1,570.00p | 1,580.00p | 66 |
16/10/2013 | 1,585.00p | 1,585.00p | 1,580.00p | 1,585.00p | 860 |
15/10/2013 | 1,600.00p | 1,600.00p | 1,590.00p | 1,600.00p | 94 |
14/10/2013 | 1,600.00p | 1,600.00p | 1,580.00p | 1,600.00p | 528 |
11/10/2013 | 1,600.00p | 1,600.00p | 1,580.00p | 1,600.00p | 0 |
10/10/2013 | 1,600.00p | 1,600.00p | 1,580.00p | 1,600.00p | 20 |
09/10/2013 | 1,605.00p | 1,605.00p | 1,550.00p | 1,600.00p | 450 |
08/10/2013 | 1,610.00p | 1,610.00p | 1,600.00p | 1,605.00p | 425 |
07/10/2013 | 1,610.00p | 1,610.00p | 1,600.00p | 1,610.00p | 1130 |
04/10/2013 | 1,610.00p | 1,610.00p | 1,603.50p | 1,610.00p | 161 |
03/10/2013 | 1,610.00p | 1,610.00p | 1,600.00p | 1,610.00p | 100 |
02/10/2013 | 1,610.00p | 1,610.00p | 1,604.40p | 1,610.00p | 443 |
01/10/2013 | 1,610.00p | 1,610.00p | 1,608.00p | 1,610.00p | 315 |
30/09/2013 | 1,610.00p | 1,610.00p | 1,600.00p | 1,610.00p | 2071 |
27/09/2013 | 1,605.00p | 1,610.00p | 1,605.00p | 1,610.00p | 1112 |
26/09/2013 | 1,595.00p | 1,598.00p | 1,595.00p | 1,595.00p | 922 |
25/09/2013 | 1,595.00p | 1,595.00p | 1,590.00p | 1,595.00p | 2242 |
24/09/2013 | 1,590.00p | 1,590.00p | 1,550.00p | 1,590.00p | 2085 |
23/09/2013 | 1,620.00p | 1,620.00p | 1,570.00p | 1,590.00p | 3271 |
20/09/2013 | 1,625.00p | 1,625.00p | 1,620.00p | 1,620.00p | 118 |
19/09/2013 | 1,630.00p | 1,630.00p | 1,592.50p | 1,625.00p | 2254 |
*Close Price adjusted for both dividends and splits