Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/11/2014 | 1,479.00p | 1,503.00p | 1,466.50p | 1,491.00p | 4133627 |
17/11/2014 | 1,455.00p | 1,480.98p | 1,454.50p | 1,475.00p | 2803919 |
14/11/2014 | 1,457.50p | 1,464.00p | 1,448.39p | 1,464.00p | 2635807 |
13/11/2014 | 1,444.50p | 1,453.42p | 1,437.00p | 1,448.00p | 2885047 |
12/11/2014 | 1,449.00p | 1,455.00p | 1,432.00p | 1,442.00p | 2318852 |
11/11/2014 | 1,445.00p | 1,459.00p | 1,441.50p | 1,451.00p | 1691692 |
10/11/2014 | 1,439.50p | 1,443.00p | 1,432.00p | 1,442.50p | 2601184 |
07/11/2014 | 1,442.00p | 1,461.00p | 1,425.63p | 1,437.50p | 2980121 |
06/11/2014 | 1,434.00p | 1,454.00p | 1,426.00p | 1,437.00p | 3048802 |
05/11/2014 | 1,435.50p | 1,447.50p | 1,429.50p | 1,441.00p | 2810893 |
04/11/2014 | 1,426.00p | 1,441.50p | 1,426.00p | 1,428.00p | 2618047 |
03/11/2014 | 1,435.00p | 1,441.50p | 1,414.00p | 1,424.50p | 3039105 |
31/10/2014 | 1,444.50p | 1,448.50p | 1,432.50p | 1,442.50p | 3352407 |
30/10/2014 | 1,435.00p | 1,435.00p | 1,405.00p | 1,429.50p | 4166592 |
29/10/2014 | 1,393.50p | 1,421.50p | 1,389.50p | 1,416.00p | 4558410 |
28/10/2014 | 1,381.50p | 1,393.00p | 1,377.50p | 1,390.50p | 2379517 |
27/10/2014 | 1,393.00p | 1,398.00p | 1,361.00p | 1,370.00p | 2536759 |
24/10/2014 | 1,366.50p | 1,379.50p | 1,362.50p | 1,374.00p | 2219507 |
23/10/2014 | 1,364.00p | 1,379.00p | 1,350.50p | 1,371.00p | 3412639 |
22/10/2014 | 1,363.50p | 1,372.50p | 1,352.00p | 1,367.50p | 3904097 |
21/10/2014 | 1,343.50p | 1,362.23p | 1,335.00p | 1,358.00p | 3362247 |
20/10/2014 | 1,350.00p | 1,358.50p | 1,337.00p | 1,343.00p | 2875341 |
17/10/2014 | 1,330.00p | 1,354.00p | 1,322.00p | 1,353.00p | 5644691 |
16/10/2014 | 1,337.50p | 1,348.50p | 1,287.00p | 1,321.50p | 7222730 |
15/10/2014 | 1,386.50p | 1,386.50p | 1,333.50p | 1,334.00p | 4869950 |
14/10/2014 | 1,361.00p | 1,390.50p | 1,351.50p | 1,382.50p | 5918948 |
13/10/2014 | 1,341.00p | 1,373.00p | 1,295.50p | 1,365.00p | 3552115 |
10/10/2014 | 1,377.00p | 1,390.50p | 1,358.50p | 1,359.50p | 4111362 |
09/10/2014 | 1,413.00p | 1,436.50p | 1,389.50p | 1,391.00p | 5207757 |
08/10/2014 | 1,377.00p | 1,416.50p | 1,369.62p | 1,408.00p | 6324630 |
07/10/2014 | 1,387.00p | 1,396.08p | 1,378.50p | 1,381.50p | 4326974 |
06/10/2014 | 1,400.00p | 1,400.28p | 1,357.27p | 1,388.00p | 4069136 |
03/10/2014 | 1,350.00p | 1,381.50p | 1,344.62p | 1,372.50p | 4225034 |
02/10/2014 | 1,358.00p | 1,374.27p | 1,343.50p | 1,343.50p | 4329519 |
01/10/2014 | 1,373.00p | 1,376.50p | 1,354.50p | 1,357.00p | 4503503 |
30/09/2014 | 1,414.50p | 1,416.87p | 1,376.00p | 1,376.00p | 5786837 |
29/09/2014 | 1,419.00p | 1,421.50p | 1,398.00p | 1,414.50p | 4030989 |
26/09/2014 | 1,416.00p | 1,424.50p | 1,406.50p | 1,423.50p | 3546294 |
25/09/2014 | 1,425.00p | 1,438.50p | 1,411.50p | 1,416.00p | 5681381 |
24/09/2014 | 1,401.50p | 1,418.50p | 1,398.00p | 1,418.50p | 3522584 |
23/09/2014 | 1,430.50p | 1,449.00p | 1,396.50p | 1,402.00p | 3718636 |
22/09/2014 | 1,416.00p | 1,425.50p | 1,409.00p | 1,414.00p | 4042096 |
19/09/2014 | 1,447.00p | 1,455.00p | 1,413.00p | 1,413.00p | 13112912 |
18/09/2014 | 1,401.00p | 1,433.00p | 1,400.50p | 1,427.50p | 3897127 |
17/09/2014 | 1,413.50p | 1,416.00p | 1,349.15p | 1,402.00p | 4411460 |
16/09/2014 | 1,417.00p | 1,419.50p | 1,402.90p | 1,410.00p | 4297443 |
15/09/2014 | 1,423.00p | 1,437.00p | 1,416.50p | 1,418.50p | 3242277 |
12/09/2014 | 1,429.50p | 1,433.50p | 1,422.50p | 1,427.00p | 1963745 |
11/09/2014 | 1,444.00p | 1,444.00p | 1,414.50p | 1,426.50p | 1549794 |
10/09/2014 | 1,426.50p | 1,433.50p | 1,416.40p | 1,431.50p | 2885822 |
09/09/2014 | 1,440.00p | 1,442.00p | 1,422.50p | 1,426.00p | 2764174 |
08/09/2014 | 1,444.00p | 1,450.50p | 1,419.50p | 1,440.00p | 2476729 |
05/09/2014 | 1,456.00p | 1,459.50p | 1,441.50p | 1,451.50p | 2658727 |
04/09/2014 | 1,457.00p | 1,463.50p | 1,448.00p | 1,455.00p | 3049481 |
03/09/2014 | 1,458.50p | 1,472.50p | 1,453.50p | 1,453.50p | 4951486 |
02/09/2014 | 1,459.00p | 1,466.00p | 1,447.00p | 1,454.00p | 2748146 |
01/09/2014 | 1,454.50p | 1,454.50p | 1,441.50p | 1,449.00p | 2981958 |
29/08/2014 | 1,444.00p | 1,454.00p | 1,437.00p | 1,450.00p | 3001259 |
28/08/2014 | 1,441.00p | 1,447.00p | 1,437.50p | 1,441.00p | 2244533 |
27/08/2014 | 1,446.50p | 1,452.50p | 1,441.00p | 1,444.50p | 2020845 |
26/08/2014 | 1,455.00p | 1,462.19p | 1,438.00p | 1,446.50p | 3484514 |
22/08/2014 | 1,445.00p | 1,451.50p | 1,432.56p | 1,448.50p | 3705652 |
21/08/2014 | 1,429.50p | 1,445.69p | 1,420.50p | 1,442.00p | 1751965 |
20/08/2014 | 1,421.00p | 1,431.18p | 1,418.50p | 1,425.50p | 2641648 |
19/08/2014 | 1,428.50p | 1,435.00p | 1,418.00p | 1,431.00p | 2197995 |
18/08/2014 | 1,430.00p | 1,432.81p | 1,414.00p | 1,415.50p | 2939672 |
15/08/2014 | 1,420.00p | 1,434.00p | 1,417.50p | 1,420.00p | 4281913 |
14/08/2014 | 1,404.50p | 1,419.50p | 1,400.00p | 1,417.50p | 3322805 |
13/08/2014 | 1,379.00p | 1,407.50p | 1,377.50p | 1,404.00p | 4891744 |
12/08/2014 | 1,332.00p | 1,379.00p | 1,329.60p | 1,368.50p | 3602154 |
11/08/2014 | 1,330.00p | 1,343.50p | 1,327.00p | 1,339.00p | 2254705 |
08/08/2014 | 1,321.50p | 1,333.50p | 1,310.00p | 1,326.50p | 2657309 |
07/08/2014 | 1,330.50p | 1,336.00p | 1,318.67p | 1,331.00p | 2000238 |
06/08/2014 | 1,334.00p | 1,338.50p | 1,318.50p | 1,330.00p | 2898577 |
05/08/2014 | 1,352.00p | 1,357.50p | 1,335.00p | 1,338.50p | 2239496 |
04/08/2014 | 1,349.50p | 1,356.00p | 1,340.50p | 1,348.50p | 2422824 |
01/08/2014 | 1,368.00p | 1,372.50p | 1,338.50p | 1,342.50p | 2997844 |
31/07/2014 | 1,371.00p | 1,380.50p | 1,357.50p | 1,367.50p | 3423632 |
30/07/2014 | 1,394.00p | 1,397.50p | 1,373.50p | 1,378.50p | 2668583 |
29/07/2014 | 1,401.50p | 1,405.00p | 1,386.50p | 1,395.00p | 2181401 |
28/07/2014 | 1,399.50p | 1,400.00p | 1,384.00p | 1,397.00p | 1930631 |
25/07/2014 | 1,386.00p | 1,404.50p | 1,386.00p | 1,397.00p | 3012719 |
24/07/2014 | 1,380.50p | 1,391.50p | 1,373.00p | 1,390.00p | 3181901 |
23/07/2014 | 1,376.00p | 1,385.50p | 1,370.50p | 1,381.50p | 3132667 |
22/07/2014 | 1,366.50p | 1,385.50p | 1,365.00p | 1,377.50p | 2659637 |
21/07/2014 | 1,369.00p | 1,372.50p | 1,354.00p | 1,362.00p | 1827691 |
18/07/2014 | 1,376.50p | 1,385.00p | 1,362.00p | 1,372.00p | 3471536 |
17/07/2014 | 1,388.00p | 1,397.21p | 1,380.50p | 1,385.00p | 2541197 |
16/07/2014 | 1,371.50p | 1,397.13p | 1,371.00p | 1,394.00p | 3031762 |
15/07/2014 | 1,370.00p | 1,376.66p | 1,361.00p | 1,364.50p | 2713882 |
14/07/2014 | 1,371.50p | 1,384.00p | 1,364.50p | 1,375.00p | 1819534 |
11/07/2014 | 1,366.00p | 1,374.98p | 1,357.50p | 1,364.50p | 2068611 |
10/07/2014 | 1,373.00p | 1,376.00p | 1,349.00p | 1,359.00p | 3638945 |
09/07/2014 | 1,375.50p | 1,385.35p | 1,362.00p | 1,371.50p | 2815564 |
08/07/2014 | 1,381.50p | 1,389.65p | 1,373.50p | 1,380.00p | 3718721 |
07/07/2014 | 1,379.50p | 1,387.00p | 1,374.81p | 1,378.00p | 2222171 |
04/07/2014 | 1,383.50p | 1,390.00p | 1,374.50p | 1,380.50p | 1673983 |
03/07/2014 | 1,376.00p | 1,390.00p | 1,369.00p | 1,383.50p | 3522202 |
02/07/2014 | 1,359.00p | 1,375.00p | 1,357.50p | 1,371.50p | 3416453 |
01/07/2014 | 1,339.50p | 1,361.50p | 1,334.90p | 1,360.50p | 2764279 |
30/06/2014 | 1,340.50p | 1,347.00p | 1,327.50p | 1,341.00p | 3115690 |
27/06/2014 | 1,324.00p | 1,343.00p | 1,321.00p | 1,338.00p | 2737542 |
26/06/2014 | 1,323.50p | 1,325.00p | 1,313.00p | 1,321.00p | 4937502 |
25/06/2014 | 1,326.00p | 1,329.50p | 1,314.00p | 1,318.50p | 2271840 |
24/06/2014 | 1,341.50p | 1,345.00p | 1,322.31p | 1,329.50p | 2551464 |
23/06/2014 | 1,342.50p | 1,348.00p | 1,335.00p | 1,338.00p | 1934598 |
20/06/2014 | 1,342.50p | 1,356.50p | 1,339.12p | 1,345.00p | 4523721 |
19/06/2014 | 1,365.00p | 1,366.00p | 1,345.50p | 1,345.50p | 3717531 |
18/06/2014 | 1,355.50p | 1,363.50p | 1,354.00p | 1,355.50p | 4480852 |
17/06/2014 | 1,353.00p | 1,365.00p | 1,343.00p | 1,350.50p | 2638950 |
16/06/2014 | 1,343.50p | 1,357.50p | 1,342.00p | 1,346.50p | 2950226 |
13/06/2014 | 1,368.50p | 1,390.00p | 1,339.00p | 1,347.00p | 3803148 |
12/06/2014 | 1,376.50p | 1,385.50p | 1,367.50p | 1,371.50p | 2756116 |
11/06/2014 | 1,368.00p | 1,374.50p | 1,359.00p | 1,370.00p | 2783408 |
10/06/2014 | 1,380.50p | 1,380.50p | 1,368.20p | 1,369.00p | 2282780 |
09/06/2014 | 1,389.00p | 1,391.50p | 1,377.00p | 1,380.00p | 2235844 |
06/06/2014 | 1,376.00p | 1,386.00p | 1,372.00p | 1,383.00p | 3057199 |
05/06/2014 | 1,374.00p | 1,380.00p | 1,368.50p | 1,373.50p | 3176126 |
04/06/2014 | 1,372.00p | 1,379.00p | 1,366.00p | 1,370.00p | 3401262 |
03/06/2014 | 1,390.00p | 1,394.00p | 1,370.50p | 1,374.00p | 3545797 |
02/06/2014 | 1,392.00p | 1,393.00p | 1,382.00p | 1,389.00p | 2233930 |
30/05/2014 | 1,387.50p | 1,395.00p | 1,379.98p | 1,385.50p | 4583734 |
29/05/2014 | 1,405.50p | 1,408.00p | 1,388.50p | 1,390.00p | 5567739 |
28/05/2014 | 1,402.50p | 1,406.00p | 1,395.00p | 1,406.00p | 2429433 |
27/05/2014 | 1,391.50p | 1,402.00p | 1,391.50p | 1,399.50p | 2683805 |
23/05/2014 | 1,402.00p | 1,402.00p | 1,378.50p | 1,384.50p | 2873977 |
22/05/2014 | 1,395.50p | 1,402.50p | 1,384.50p | 1,400.00p | 4084744 |
21/05/2014 | 1,400.50p | 1,405.50p | 1,395.00p | 1,402.50p | 3490847 |
20/05/2014 | 1,398.50p | 1,409.50p | 1,388.16p | 1,395.00p | 3778059 |
19/05/2014 | 1,408.50p | 1,422.50p | 1,388.50p | 1,395.00p | 4556939 |
16/05/2014 | 1,390.50p | 1,403.00p | 1,390.50p | 1,401.00p | 4260751 |
15/05/2014 | 1,412.00p | 1,415.00p | 1,383.50p | 1,390.50p | 3458495 |
14/05/2014 | 1,409.50p | 1,414.00p | 1,396.86p | 1,410.00p | 2841366 |
13/05/2014 | 1,398.50p | 1,413.00p | 1,391.39p | 1,412.00p | 3495735 |
12/05/2014 | 1,372.00p | 1,391.50p | 1,361.50p | 1,391.50p | 3551701 |
09/05/2014 | 1,387.00p | 1,393.50p | 1,359.50p | 1,369.00p | 3706518 |
08/05/2014 | 1,377.50p | 1,417.50p | 1,364.50p | 1,393.50p | 4416515 |
07/05/2014 | 1,363.00p | 1,379.00p | 1,361.50p | 1,377.50p | 3053842 |
06/05/2014 | 1,375.50p | 1,376.58p | 1,362.50p | 1,371.00p | 2121070 |
02/05/2014 | 1,377.00p | 1,377.00p | 1,362.00p | 1,368.50p | 2587309 |
01/05/2014 | 1,360.00p | 1,378.00p | 1,359.50p | 1,373.00p | 1571890 |
30/04/2014 | 1,352.00p | 1,359.50p | 1,341.50p | 1,358.50p | 2606740 |
29/04/2014 | 1,338.50p | 1,351.50p | 1,330.00p | 1,351.50p | 3387604 |
28/04/2014 | 1,344.00p | 1,349.00p | 1,327.00p | 1,330.00p | 2454608 |
25/04/2014 | 1,341.00p | 1,348.00p | 1,334.50p | 1,342.50p | 3366855 |
24/04/2014 | 1,337.50p | 1,355.50p | 1,331.36p | 1,343.00p | 3026966 |
23/04/2014 | 1,338.00p | 1,341.00p | 1,329.00p | 1,333.50p | 1773111 |
22/04/2014 | 1,330.00p | 1,344.50p | 1,322.50p | 1,334.50p | 3504594 |
17/04/2014 | 1,299.00p | 1,327.50p | 1,293.50p | 1,324.00p | 3723699 |
16/04/2014 | 1,285.00p | 1,301.50p | 1,281.50p | 1,292.00p | 2681337 |
15/04/2014 | 1,295.50p | 1,306.00p | 1,272.50p | 1,274.50p | 2875877 |
14/04/2014 | 1,297.00p | 1,303.00p | 1,277.16p | 1,299.50p | 3251900 |
11/04/2014 | 1,304.00p | 1,314.50p | 1,288.50p | 1,302.50p | 3211916 |
10/04/2014 | 1,321.50p | 1,333.50p | 1,310.00p | 1,314.50p | 3954576 |
09/04/2014 | 1,305.00p | 1,320.50p | 1,298.00p | 1,319.00p | 3790223 |
08/04/2014 | 1,313.00p | 1,318.50p | 1,281.00p | 1,298.50p | 4754216 |
07/04/2014 | 1,332.50p | 1,342.00p | 1,314.00p | 1,318.50p | 3614098 |
04/04/2014 | 1,320.00p | 1,350.95p | 1,317.50p | 1,342.00p | 5614833 |
03/04/2014 | 1,328.50p | 1,331.50p | 1,312.00p | 1,317.50p | 5406439 |
02/04/2014 | 1,324.00p | 1,329.00p | 1,312.50p | 1,324.00p | 4276244 |
01/04/2014 | 1,276.00p | 1,317.00p | 1,268.50p | 1,317.00p | 6478175 |
31/03/2014 | 1,288.00p | 1,301.94p | 1,265.31p | 1,268.50p | 10191354 |
28/03/2014 | 1,305.00p | 1,315.00p | 1,223.00p | 1,280.50p | 13054878 |
27/03/2014 | 1,307.50p | 1,341.34p | 1,304.00p | 1,315.00p | 3308527 |
26/03/2014 | 1,311.50p | 1,348.34p | 1,311.50p | 1,314.00p | 4153383 |
25/03/2014 | 1,321.00p | 1,335.50p | 1,318.00p | 1,331.50p | 4107866 |
24/03/2014 | 1,342.50p | 1,347.50p | 1,315.50p | 1,317.50p | 3992924 |
21/03/2014 | 1,355.00p | 1,356.00p | 1,328.31p | 1,338.00p | 12377062 |
20/03/2014 | 1,336.50p | 1,356.00p | 1,327.50p | 1,349.00p | 6316357 |
19/03/2014 | 1,375.50p | 1,375.50p | 1,324.00p | 1,339.50p | 10077996 |
18/03/2014 | 1,349.50p | 1,376.00p | 1,340.50p | 1,368.50p | 5148067 |
17/03/2014 | 1,350.00p | 1,370.00p | 1,342.00p | 1,356.00p | 4826917 |
14/03/2014 | 1,362.00p | 1,382.90p | 1,340.00p | 1,346.00p | 7131293 |
13/03/2014 | 1,401.00p | 1,402.00p | 1,373.00p | 1,374.00p | 4655357 |
12/03/2014 | 1,349.00p | 1,440.00p | 1,342.00p | 1,398.00p | 7308193 |
11/03/2014 | 1,354.00p | 1,369.00p | 1,347.00p | 1,361.00p | 3666982 |
10/03/2014 | 1,364.00p | 1,377.19p | 1,345.00p | 1,358.00p | 3687153 |
07/03/2014 | 1,380.00p | 1,391.00p | 1,365.00p | 1,365.00p | 4456229 |
06/03/2014 | 1,370.00p | 1,379.00p | 1,361.28p | 1,374.00p | 3502279 |
05/03/2014 | 1,372.00p | 1,376.00p | 1,360.00p | 1,363.00p | 3696340 |
04/03/2014 | 1,361.00p | 1,379.00p | 1,340.00p | 1,375.00p | 4419930 |
03/03/2014 | 1,336.00p | 1,355.00p | 1,313.00p | 1,340.00p | 5346636 |
28/02/2014 | 1,355.00p | 1,368.12p | 1,350.00p | 1,355.00p | 5724352 |
27/02/2014 | 1,353.00p | 1,357.00p | 1,325.00p | 1,353.00p | 5714686 |
26/02/2014 | 1,368.00p | 1,371.80p | 1,351.00p | 1,357.00p | 3781777 |
25/02/2014 | 1,375.00p | 1,381.00p | 1,356.00p | 1,369.00p | 7140419 |
24/02/2014 | 1,341.00p | 1,372.00p | 1,341.00p | 1,372.00p | 4535646 |
21/02/2014 | 1,362.00p | 1,372.00p | 1,334.05p | 1,344.00p | 6132479 |
20/02/2014 | 1,317.00p | 1,355.00p | 1,317.00p | 1,355.00p | 3899634 |
19/02/2014 | 1,339.00p | 1,349.28p | 1,325.00p | 1,340.00p | 3101389 |
18/02/2014 | 1,340.00p | 1,341.00p | 1,321.00p | 1,340.00p | 3657601 |
17/02/2014 | 1,316.00p | 1,336.00p | 1,313.00p | 1,330.00p | 2554973 |
14/02/2014 | 1,313.00p | 1,319.00p | 1,301.00p | 1,313.00p | 3270393 |
13/02/2014 | 1,320.00p | 1,322.00p | 1,302.00p | 1,314.00p | 3514762 |
12/02/2014 | 1,316.00p | 1,330.05p | 1,309.00p | 1,321.00p | 4318706 |
11/02/2014 | 1,282.00p | 1,320.10p | 1,278.00p | 1,309.00p | 4750472 |
10/02/2014 | 1,284.00p | 1,294.00p | 1,270.00p | 1,278.00p | 2880048 |
07/02/2014 | 1,278.00p | 1,292.00p | 1,266.00p | 1,276.00p | 5010766 |
06/02/2014 | 1,241.00p | 1,273.00p | 1,232.00p | 1,266.00p | 5144077 |
05/02/2014 | 1,241.00p | 1,257.00p | 1,229.00p | 1,232.00p | 3942285 |
*Close Price adjusted for both dividends and splits