Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/11/2014 | 526.46p | 526.46p | 480.68p | 526.46p | 54 |
20/11/2014 | 515.01p | 515.01p | 515.01p | 515.01p | 0 |
19/11/2014 | 515.01p | 549.35p | 515.01p | 515.01p | 11 |
18/11/2014 | 515.01p | 515.01p | 503.57p | 515.01p | 306 |
17/11/2014 | 515.01p | 515.01p | 492.58p | 515.01p | 103 |
14/11/2014 | 515.01p | 515.01p | 515.01p | 515.01p | 0 |
13/11/2014 | 515.01p | 515.01p | 515.01p | 515.01p | 0 |
12/11/2014 | 515.01p | 515.01p | 492.58p | 515.01p | 109 |
11/11/2014 | 515.01p | 515.01p | 515.01p | 515.01p | 0 |
10/11/2014 | 515.01p | 515.01p | 492.37p | 515.01p | 328 |
07/11/2014 | 515.01p | 515.01p | 515.01p | 515.01p | 0 |
06/11/2014 | 549.35p | 549.35p | 480.68p | 515.01p | 382 |
05/11/2014 | 549.35p | 549.35p | 549.35p | 549.35p | 0 |
04/11/2014 | 537.90p | 549.35p | 521.88p | 549.35p | 359 |
03/11/2014 | 526.46p | 537.90p | 503.57p | 537.90p | 134 |
31/10/2014 | 526.46p | 572.24p | 526.46p | 526.46p | 153 |
30/10/2014 | 526.46p | 526.46p | 503.57p | 526.46p | 22 |
29/10/2014 | 515.01p | 549.35p | 515.01p | 526.46p | 546 |
28/10/2014 | 503.57p | 549.35p | 503.57p | 515.01p | 1632 |
27/10/2014 | 515.01p | 549.35p | 503.57p | 549.35p | 649 |
24/10/2014 | 515.01p | 515.01p | 480.68p | 515.01p | 1365 |
23/10/2014 | 549.35p | 549.35p | 480.68p | 480.68p | 426 |
22/10/2014 | 549.35p | 549.35p | 503.57p | 549.35p | 105 |
21/10/2014 | 549.35p | 549.35p | 549.35p | 549.35p | 0 |
20/10/2014 | 583.68p | 583.68p | 503.57p | 549.35p | 995 |
17/10/2014 | 583.68p | 583.68p | 583.68p | 583.68p | 0 |
16/10/2014 | 595.13p | 595.13p | 583.68p | 583.68p | 0 |
15/10/2014 | 595.13p | 595.13p | 595.13p | 595.13p | 0 |
14/10/2014 | 595.13p | 599.71p | 595.13p | 595.13p | 240 |
13/10/2014 | 606.57p | 606.57p | 572.85p | 606.57p | 819 |
10/10/2014 | 618.02p | 618.02p | 585.97p | 606.57p | 279 |
09/10/2014 | 618.02p | 636.33p | 618.02p | 618.02p | 13 |
08/10/2014 | 618.02p | 618.02p | 595.13p | 618.02p | 218 |
07/10/2014 | 618.02p | 618.02p | 618.02p | 618.02p | 0 |
06/10/2014 | 640.91p | 686.69p | 597.87p | 618.02p | 906 |
03/10/2014 | 640.91p | 640.91p | 622.60p | 640.91p | 8 |
02/10/2014 | 652.35p | 682.11p | 572.24p | 640.91p | 5269 |
01/10/2014 | 652.35p | 652.35p | 618.02p | 652.35p | 212 |
30/09/2014 | 675.24p | 675.24p | 618.02p | 652.35p | 541 |
29/09/2014 | 698.13p | 698.13p | 675.24p | 675.24p | 218 |
26/09/2014 | 698.13p | 698.13p | 698.13p | 698.13p | 0 |
25/09/2014 | 721.02p | 721.02p | 663.80p | 698.13p | 491 |
24/09/2014 | 743.91p | 743.91p | 743.91p | 743.91p | 0 |
23/09/2014 | 743.91p | 743.91p | 743.91p | 743.91p | 0 |
22/09/2014 | 743.91p | 743.91p | 709.58p | 743.91p | 0 |
19/09/2014 | 743.91p | 743.91p | 709.58p | 709.58p | 317 |
18/09/2014 | 743.91p | 743.91p | 743.91p | 743.91p | 0 |
17/09/2014 | 743.91p | 743.91p | 709.58p | 743.91p | 208 |
16/09/2014 | 755.35p | 755.35p | 755.35p | 755.35p | 0 |
15/09/2014 | 755.35p | 755.35p | 755.35p | 755.35p | 0 |
12/09/2014 | 755.35p | 755.35p | 755.35p | 755.35p | 0 |
11/09/2014 | 766.80p | 766.80p | 755.35p | 755.35p | 0 |
10/09/2014 | 789.69p | 789.69p | 732.47p | 766.80p | 306 |
09/09/2014 | 801.13p | 801.13p | 755.35p | 789.69p | 750 |
08/09/2014 | 801.13p | 844.17p | 801.13p | 801.13p | 765 |
05/09/2014 | 801.13p | 801.13p | 750.78p | 801.13p | 0 |
04/09/2014 | 789.69p | 801.13p | 750.78p | 750.78p | 298 |
03/09/2014 | 789.69p | 789.69p | 789.69p | 789.69p | 0 |
02/09/2014 | 789.69p | 789.69p | 789.69p | 789.69p | 0 |
01/09/2014 | 812.58p | 812.58p | 778.24p | 789.69p | 4150 |
29/08/2014 | 835.47p | 846.91p | 812.58p | 812.58p | 0 |
28/08/2014 | 846.91p | 846.91p | 846.91p | 846.91p | 0 |
27/08/2014 | 846.91p | 846.91p | 801.13p | 846.91p | 4 |
26/08/2014 | 846.91p | 846.91p | 846.91p | 846.91p | 0 |
22/08/2014 | 846.91p | 846.91p | 846.91p | 846.91p | 0 |
21/08/2014 | 846.91p | 846.91p | 846.91p | 846.91p | 0 |
20/08/2014 | 846.91p | 846.91p | 846.91p | 846.91p | 0 |
19/08/2014 | 846.91p | 846.91p | 846.91p | 846.91p | 0 |
18/08/2014 | 846.91p | 846.91p | 801.59p | 846.91p | 51 |
15/08/2014 | 846.91p | 846.91p | 846.91p | 846.91p | 0 |
14/08/2014 | 869.80p | 892.69p | 846.91p | 846.91p | 45 |
13/08/2014 | 869.80p | 869.80p | 869.80p | 869.80p | 0 |
12/08/2014 | 869.80p | 892.69p | 824.02p | 869.80p | 84 |
11/08/2014 | 869.80p | 869.80p | 824.02p | 869.80p | 0 |
08/08/2014 | 881.25p | 892.69p | 869.80p | 869.80p | 0 |
07/08/2014 | 892.69p | 892.69p | 892.69p | 892.69p | 0 |
06/08/2014 | 915.58p | 961.36p | 892.69p | 892.69p | 0 |
05/08/2014 | 915.58p | 961.36p | 915.58p | 915.58p | 0 |
04/08/2014 | 915.58p | 961.36p | 915.58p | 915.58p | 0 |
01/08/2014 | 961.36p | 961.36p | 915.58p | 915.58p | 44 |
31/07/2014 | 1,018.58p | 1,018.58p | 961.36p | 961.36p | 98 |
30/07/2014 | 1,018.58p | 1,080.39p | 1,014.46p | 1,018.58p | 0 |
29/07/2014 | 1,018.58p | 1,080.39p | 1,014.46p | 1,018.58p | 0 |
28/07/2014 | 1,018.58p | 1,080.39p | 1,014.46p | 1,018.58p | 0 |
25/07/2014 | 1,041.47p | 1,080.39p | 1,014.46p | 1,018.58p | 0 |
24/07/2014 | 1,052.92p | 1,080.39p | 1,014.46p | 1,041.47p | 0 |
23/07/2014 | 1,052.92p | 1,080.39p | 1,014.46p | 1,052.92p | 0 |
22/07/2014 | 1,052.92p | 1,080.39p | 1,014.46p | 1,052.92p | 0 |
21/07/2014 | 1,052.92p | 1,080.39p | 1,014.46p | 1,052.92p | 228 |
18/07/2014 | 1,052.92p | 1,052.92p | 1,014.46p | 1,052.92p | 31 |
17/07/2014 | 1,052.92p | 1,098.70p | 1,052.92p | 1,052.92p | 0 |
16/07/2014 | 1,052.92p | 1,098.70p | 1,052.92p | 1,052.92p | 0 |
15/07/2014 | 1,052.92p | 1,098.70p | 1,052.92p | 1,052.92p | 0 |
14/07/2014 | 1,052.92p | 1,098.70p | 1,052.92p | 1,052.92p | 0 |
11/07/2014 | 1,052.92p | 1,098.70p | 1,052.92p | 1,052.92p | 0 |
10/07/2014 | 1,098.70p | 1,098.70p | 1,052.92p | 1,052.92p | 122 |
09/07/2014 | 1,098.70p | 1,098.70p | 1,052.92p | 1,098.70p | 328 |
08/07/2014 | 1,098.70p | 1,098.70p | 1,052.92p | 1,098.70p | 0 |
07/07/2014 | 1,098.70p | 1,098.70p | 1,052.92p | 1,098.70p | 934 |
04/07/2014 | 1,098.70p | 1,121.59p | 1,098.70p | 1,098.70p | 0 |
03/07/2014 | 1,098.70p | 1,121.59p | 1,098.70p | 1,098.70p | 0 |
02/07/2014 | 1,098.70p | 1,121.59p | 1,098.70p | 1,098.70p | 0 |
01/07/2014 | 1,098.70p | 1,121.59p | 1,098.70p | 1,098.70p | 68 |
30/06/2014 | 1,098.70p | 1,121.59p | 1,075.81p | 1,121.59p | 1215 |
27/06/2014 | 1,064.36p | 1,098.70p | 995.69p | 1,098.70p | 0 |
26/06/2014 | 995.69p | 1,098.70p | 995.69p | 1,064.36p | 3624 |
25/06/2014 | 995.69p | 1,007.14p | 995.69p | 995.69p | 1092 |
24/06/2014 | 984.25p | 1,007.14p | 984.25p | 995.69p | 55 |
23/06/2014 | 1,007.14p | 1,007.14p | 961.36p | 1,007.14p | 16 |
20/06/2014 | 1,007.14p | 1,007.14p | 984.25p | 1,007.14p | 0 |
19/06/2014 | 1,007.14p | 1,007.14p | 984.25p | 1,007.14p | 546 |
18/06/2014 | 1,052.92p | 1,052.92p | 961.36p | 1,007.14p | 65 |
17/06/2014 | 1,052.92p | 1,052.92p | 1,007.14p | 1,052.92p | 1201 |
16/06/2014 | 1,052.92p | 1,052.92p | 1,052.92p | 1,052.92p | 0 |
13/06/2014 | 1,052.92p | 1,052.92p | 1,052.92p | 1,052.92p | 36 |
12/06/2014 | 1,052.92p | 1,052.92p | 1,052.92p | 1,052.92p | 76 |
11/06/2014 | 1,052.92p | 1,052.92p | 1,018.58p | 1,052.92p | 0 |
10/06/2014 | 1,052.92p | 1,052.92p | 1,018.58p | 1,052.92p | 46 |
09/06/2014 | 1,052.92p | 1,052.92p | 1,030.03p | 1,052.92p | 546 |
06/06/2014 | 1,052.92p | 1,052.92p | 984.25p | 1,052.92p | 1310 |
05/06/2014 | 1,052.92p | 1,075.81p | 1,052.92p | 1,052.92p | 0 |
04/06/2014 | 1,052.92p | 1,075.81p | 1,052.92p | 1,052.92p | 0 |
03/06/2014 | 1,052.92p | 1,075.81p | 1,052.92p | 1,052.92p | 0 |
02/06/2014 | 1,052.92p | 1,075.81p | 1,052.92p | 1,052.92p | 0 |
30/05/2014 | 1,052.92p | 1,075.81p | 1,052.92p | 1,052.92p | 0 |
29/05/2014 | 1,052.92p | 1,075.81p | 1,052.92p | 1,075.81p | 1092 |
28/05/2014 | 1,052.92p | 1,052.92p | 1,052.92p | 1,052.92p | 0 |
27/05/2014 | 1,052.92p | 1,052.92p | 1,052.92p | 1,052.92p | 231 |
23/05/2014 | 1,030.03p | 1,052.92p | 961.36p | 1,041.47p | 983 |
22/05/2014 | 1,030.03p | 1,098.70p | 1,030.03p | 1,030.03p | 0 |
21/05/2014 | 1,030.03p | 1,098.70p | 1,030.03p | 1,030.03p | 0 |
20/05/2014 | 1,075.81p | 1,098.70p | 1,030.03p | 1,030.03p | 0 |
19/05/2014 | 1,075.81p | 1,098.70p | 1,075.81p | 1,075.81p | 601 |
16/05/2014 | 1,098.70p | 1,144.48p | 1,052.92p | 1,075.81p | 223 |
15/05/2014 | 1,098.70p | 1,144.48p | 1,098.70p | 1,144.48p | 765 |
14/05/2014 | 1,098.70p | 1,129.83p | 1,068.03p | 1,098.70p | 0 |
13/05/2014 | 1,098.70p | 1,129.83p | 1,068.03p | 1,098.70p | 36 |
12/05/2014 | 1,098.70p | 1,144.48p | 1,052.92p | 1,098.70p | 0 |
09/05/2014 | 1,098.70p | 1,144.48p | 1,052.92p | 1,098.70p | 0 |
08/05/2014 | 1,098.70p | 1,144.48p | 1,052.92p | 1,098.70p | 0 |
07/05/2014 | 1,098.70p | 1,144.48p | 1,052.92p | 1,098.70p | 0 |
06/05/2014 | 1,098.70p | 1,144.48p | 1,052.92p | 1,098.70p | 1419 |
02/05/2014 | 1,098.70p | 1,144.48p | 1,098.70p | 1,098.70p | 0 |
01/05/2014 | 1,098.70p | 1,144.48p | 1,098.70p | 1,144.48p | 63 |
30/04/2014 | 1,098.70p | 1,144.48p | 1,098.70p | 1,098.70p | 546 |
29/04/2014 | 1,098.70p | 1,098.70p | 1,076.72p | 1,098.70p | 63 |
28/04/2014 | 1,098.70p | 1,098.70p | 1,077.18p | 1,098.70p | 96 |
25/04/2014 | 1,098.70p | 1,098.70p | 1,098.70p | 1,098.70p | 0 |
24/04/2014 | 1,098.70p | 1,098.70p | 1,098.70p | 1,098.70p | 0 |
23/04/2014 | 1,098.70p | 1,098.70p | 1,098.70p | 1,098.70p | 0 |
22/04/2014 | 1,098.70p | 1,098.70p | 1,098.70p | 1,098.70p | 295 |
17/04/2014 | 1,133.03p | 1,133.03p | 1,096.41p | 1,098.70p | 983 |
16/04/2014 | 1,144.48p | 1,153.63p | 1,126.17p | 1,144.48p | 454 |
15/04/2014 | 1,144.48p | 1,181.10p | 1,144.48p | 1,144.48p | 16 |
14/04/2014 | 1,144.48p | 1,190.26p | 1,144.48p | 1,144.48p | 1311 |
11/04/2014 | 1,144.48p | 1,181.10p | 1,126.17p | 1,144.48p | 1038 |
10/04/2014 | 1,144.48p | 1,144.48p | 1,126.17p | 1,144.48p | 6 |
09/04/2014 | 1,144.48p | 1,144.48p | 1,126.17p | 1,144.48p | 56 |
08/04/2014 | 1,190.26p | 1,190.26p | 1,144.48p | 1,144.48p | 1201 |
07/04/2014 | 1,190.26p | 1,190.26p | 1,098.70p | 1,190.26p | 0 |
04/04/2014 | 1,190.26p | 1,190.26p | 1,098.70p | 1,190.26p | 0 |
03/04/2014 | 1,098.70p | 1,190.26p | 1,098.70p | 1,190.26p | 346 |
02/04/2014 | 1,052.92p | 1,190.26p | 1,052.92p | 1,190.26p | 399 |
01/04/2014 | 984.25p | 1,052.92p | 984.25p | 984.25p | 437 |
31/03/2014 | 984.25p | 1,006.22p | 984.25p | 984.25p | 554 |
28/03/2014 | 984.25p | 984.25p | 943.05p | 984.25p | 86 |
27/03/2014 | 1,018.58p | 1,018.58p | 943.05p | 984.25p | 149 |
26/03/2014 | 1,018.58p | 1,018.58p | 993.41p | 1,018.58p | 0 |
25/03/2014 | 1,007.14p | 1,018.58p | 993.41p | 1,018.58p | 19 |
24/03/2014 | 1,007.14p | 1,007.14p | 1,007.14p | 1,007.14p | 382 |
21/03/2014 | 1,007.14p | 1,052.92p | 1,007.14p | 1,007.14p | 491 |
20/03/2014 | 1,007.14p | 1,007.14p | 976.93p | 1,007.14p | 0 |
19/03/2014 | 1,007.14p | 1,007.14p | 976.93p | 1,007.14p | 0 |
18/03/2014 | 1,007.14p | 1,007.14p | 976.93p | 1,007.14p | 87 |
17/03/2014 | 1,030.03p | 1,030.03p | 976.93p | 1,007.14p | 1568 |
14/03/2014 | 1,041.47p | 1,052.92p | 1,007.14p | 1,030.03p | 2885 |
13/03/2014 | 1,098.70p | 1,098.70p | 1,007.14p | 1,052.92p | 4993 |
12/03/2014 | 1,098.70p | 1,098.70p | 1,098.70p | 1,098.70p | 164 |
11/03/2014 | 1,098.70p | 1,117.01p | 1,098.70p | 1,098.70p | 1322 |
10/03/2014 | 1,098.70p | 1,098.70p | 1,098.70p | 1,098.70p | 1092 |
07/03/2014 | 1,121.59p | 1,121.59p | 1,087.34p | 1,098.70p | 1742 |
06/03/2014 | 1,121.59p | 1,121.59p | 1,087.34p | 1,121.59p | 164 |
05/03/2014 | 1,098.70p | 1,121.59p | 1,098.70p | 1,121.59p | 3718 |
04/03/2014 | 1,098.70p | 1,190.26p | 1,046.51p | 1,098.70p | 2135 |
03/03/2014 | 1,133.03p | 1,190.26p | 1,007.14p | 1,190.26p | 8237 |
28/02/2014 | 1,167.37p | 1,167.37p | 1,113.35p | 1,144.48p | 194 |
27/02/2014 | 1,224.59p | 1,236.04p | 1,167.37p | 1,167.37p | 17221 |
26/02/2014 | 1,201.70p | 1,236.04p | 1,190.26p | 1,224.59p | 1339 |
25/02/2014 | 1,190.26p | 1,213.15p | 1,167.37p | 1,201.70p | 546 |
24/02/2014 | 1,167.37p | 1,190.26p | 1,107.85p | 1,167.37p | 574 |
21/02/2014 | 1,167.37p | 1,190.26p | 1,144.48p | 1,167.37p | 437 |
20/02/2014 | 1,258.92p | 1,419.15p | 1,167.37p | 1,167.37p | 0 |
19/02/2014 | 1,327.59p | 1,419.15p | 1,236.04p | 1,258.92p | 0 |
18/02/2014 | 1,419.15p | 1,419.15p | 1,236.04p | 1,327.59p | 1201 |
17/02/2014 | 1,442.04p | 1,476.38p | 1,353.23p | 1,419.15p | 472 |
14/02/2014 | 1,396.26p | 1,551.91p | 1,373.37p | 1,476.38p | 4087 |
13/02/2014 | 1,327.59p | 1,419.15p | 1,327.59p | 1,419.15p | 1715 |
12/02/2014 | 1,327.59p | 1,373.37p | 1,304.70p | 1,327.59p | 4299 |
11/02/2014 | 1,258.92p | 1,437.46p | 1,236.04p | 1,373.37p | 24977 |
10/02/2014 | 1,098.70p | 1,247.02p | 1,098.70p | 1,236.04p | 993 |
*Close Price adjusted for both dividends and splits