Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/10/2014 | 937.69p | 937.69p | 893.04p | 937.69p | 419 |
29/10/2014 | 915.37p | 937.69p | 870.71p | 937.69p | 1107 |
28/10/2014 | 915.37p | 915.37p | 870.71p | 915.37p | 327 |
27/10/2014 | 915.37p | 915.37p | 870.71p | 915.37p | 45 |
24/10/2014 | 915.37p | 915.37p | 915.37p | 915.37p | 0 |
23/10/2014 | 893.04p | 930.55p | 848.39p | 915.37p | 2411 |
22/10/2014 | 893.04p | 893.04p | 803.74p | 893.04p | 2022 |
21/10/2014 | 982.35p | 1,012.13p | 759.08p | 893.04p | 3616 |
20/10/2014 | 982.35p | 982.35p | 937.69p | 982.35p | 553 |
17/10/2014 | 1,027.00p | 1,027.00p | 933.33p | 982.35p | 1008 |
16/10/2014 | 1,027.00p | 1,027.00p | 982.35p | 1,027.00p | 101 |
15/10/2014 | 1,027.00p | 1,027.00p | 983.24p | 1,027.00p | 45 |
14/10/2014 | 1,027.00p | 1,027.00p | 848.39p | 1,027.00p | 2016 |
13/10/2014 | 1,071.65p | 1,071.65p | 1,067.18p | 1,071.65p | 5 |
10/10/2014 | 1,071.65p | 1,071.65p | 1,071.65p | 1,071.65p | 0 |
09/10/2014 | 1,071.65p | 1,071.65p | 1,071.65p | 1,071.65p | 0 |
08/10/2014 | 1,093.98p | 1,093.98p | 1,071.65p | 1,071.65p | 94 |
07/10/2014 | 1,093.98p | 1,093.98p | 1,071.65p | 1,093.98p | 94 |
06/10/2014 | 1,093.98p | 1,093.98p | 1,093.98p | 1,093.98p | 0 |
03/10/2014 | 1,093.98p | 1,093.98p | 1,071.65p | 1,093.98p | 368 |
02/10/2014 | 1,093.98p | 1,093.98p | 1,093.53p | 1,093.98p | 45 |
01/10/2014 | 1,093.98p | 1,093.98p | 1,071.65p | 1,093.98p | 112 |
30/09/2014 | 1,093.98p | 1,093.98p | 1,027.00p | 1,093.98p | 603 |
29/09/2014 | 1,116.30p | 1,116.30p | 1,027.00p | 1,093.98p | 733 |
26/09/2014 | 1,116.30p | 1,116.30p | 1,071.65p | 1,116.30p | 168 |
25/09/2014 | 1,116.30p | 1,116.30p | 1,116.30p | 1,116.30p | 327 |
24/09/2014 | 1,116.30p | 1,116.30p | 1,116.30p | 1,116.30p | 0 |
23/09/2014 | 1,116.30p | 1,116.30p | 1,116.30p | 1,116.30p | 28 |
22/09/2014 | 1,116.30p | 1,116.30p | 1,071.65p | 1,116.30p | 120 |
19/09/2014 | 1,116.30p | 1,116.30p | 1,116.30p | 1,116.30p | 1120 |
18/09/2014 | 1,093.98p | 1,116.30p | 1,067.18p | 1,116.30p | 2081 |
17/09/2014 | 1,071.65p | 1,071.65p | 1,071.65p | 1,071.65p | 0 |
16/09/2014 | 1,071.65p | 1,071.65p | 1,067.18p | 1,071.65p | 32 |
15/09/2014 | 1,071.65p | 1,071.65p | 1,071.65p | 1,071.65p | 70 |
12/09/2014 | 1,071.65p | 1,071.65p | 1,027.00p | 1,071.65p | 1316 |
11/09/2014 | 1,138.63p | 1,138.63p | 982.35p | 1,071.65p | 2180 |
10/09/2014 | 1,183.28p | 1,183.28p | 1,138.63p | 1,138.63p | 680 |
09/09/2014 | 1,183.28p | 1,183.28p | 1,160.95p | 1,183.28p | 896 |
08/09/2014 | 1,183.28p | 1,183.28p | 1,176.58p | 1,183.28p | 112 |
05/09/2014 | 1,183.28p | 1,183.28p | 1,160.95p | 1,183.28p | 280 |
04/09/2014 | 1,183.28p | 1,183.28p | 1,183.28p | 1,183.28p | 0 |
03/09/2014 | 1,183.28p | 1,183.28p | 1,177.92p | 1,183.28p | 168 |
02/09/2014 | 1,183.28p | 1,183.28p | 1,183.28p | 1,183.28p | 0 |
01/09/2014 | 1,183.28p | 1,183.28p | 1,178.81p | 1,183.28p | 2 |
29/08/2014 | 1,183.28p | 1,183.28p | 1,167.65p | 1,183.28p | 1195 |
28/08/2014 | 1,183.28p | 1,183.28p | 1,160.95p | 1,183.28p | 679 |
27/08/2014 | 1,183.28p | 1,183.28p | 1,183.28p | 1,183.28p | 0 |
26/08/2014 | 1,183.28p | 1,183.28p | 1,160.95p | 1,183.28p | 224 |
22/08/2014 | 1,138.63p | 1,183.76p | 1,138.63p | 1,183.28p | 601 |
21/08/2014 | 1,093.98p | 1,138.63p | 1,071.65p | 1,138.63p | 146 |
20/08/2014 | 1,093.98p | 1,093.98p | 1,027.00p | 1,093.98p | 110606 |
19/08/2014 | 1,093.98p | 1,093.98p | 1,071.65p | 1,093.98p | 2235 |
18/08/2014 | 1,093.98p | 1,093.98p | 1,088.62p | 1,093.98p | 32 |
15/08/2014 | 1,093.98p | 1,093.98p | 1,089.51p | 1,093.98p | 92 |
14/08/2014 | 1,093.98p | 1,093.98p | 1,071.65p | 1,093.98p | 3210 |
13/08/2014 | 1,116.30p | 1,116.30p | 982.35p | 1,093.98p | 464 |
12/08/2014 | 1,116.30p | 1,116.30p | 1,071.65p | 1,116.30p | 112 |
11/08/2014 | 1,160.95p | 1,160.95p | 1,116.30p | 1,116.30p | 34 |
08/08/2014 | 1,160.95p | 1,160.95p | 1,116.30p | 1,160.95p | 348 |
07/08/2014 | 1,183.28p | 1,183.28p | 1,149.79p | 1,172.12p | 258 |
06/08/2014 | 1,183.28p | 1,183.28p | 1,160.95p | 1,183.28p | 123 |
05/08/2014 | 1,183.28p | 1,219.00p | 1,160.95p | 1,183.28p | 0 |
04/08/2014 | 1,205.61p | 1,219.00p | 1,160.95p | 1,183.28p | 0 |
01/08/2014 | 1,205.61p | 1,219.00p | 1,160.95p | 1,205.61p | 0 |
31/07/2014 | 1,205.61p | 1,219.00p | 1,160.95p | 1,205.61p | 0 |
30/07/2014 | 1,205.61p | 1,219.00p | 1,160.95p | 1,205.61p | 105 |
29/07/2014 | 1,205.61p | 1,223.47p | 1,205.61p | 1,205.61p | 1 |
28/07/2014 | 1,205.61p | 1,216.77p | 1,160.95p | 1,205.61p | 0 |
25/07/2014 | 1,216.77p | 1,216.77p | 1,160.95p | 1,205.61p | 935 |
24/07/2014 | 1,216.77p | 1,216.77p | 1,183.28p | 1,216.77p | 343 |
23/07/2014 | 1,227.93p | 1,250.26p | 1,205.61p | 1,216.77p | 0 |
22/07/2014 | 1,250.26p | 1,250.26p | 1,205.61p | 1,227.93p | 112 |
21/07/2014 | 1,250.26p | 1,250.26p | 1,183.28p | 1,250.26p | 448 |
18/07/2014 | 1,250.26p | 1,250.26p | 1,245.79p | 1,250.26p | 0 |
17/07/2014 | 1,250.26p | 1,250.26p | 1,245.79p | 1,250.26p | 0 |
16/07/2014 | 1,250.26p | 1,250.26p | 1,245.79p | 1,250.26p | 285 |
15/07/2014 | 1,250.26p | 1,261.42p | 1,205.61p | 1,250.26p | 0 |
14/07/2014 | 1,261.42p | 1,261.42p | 1,205.61p | 1,250.26p | 979 |
11/07/2014 | 1,261.42p | 1,272.58p | 1,261.42p | 1,261.42p | 117 |
10/07/2014 | 1,261.42p | 1,272.58p | 1,261.42p | 1,261.42p | 156 |
09/07/2014 | 1,261.42p | 1,261.42p | 1,227.93p | 1,261.42p | 0 |
08/07/2014 | 1,261.42p | 1,261.42p | 1,227.93p | 1,261.42p | 1 |
07/07/2014 | 1,272.58p | 1,272.58p | 1,250.26p | 1,261.42p | 176 |
04/07/2014 | 1,272.58p | 1,272.58p | 1,272.58p | 1,272.58p | 0 |
03/07/2014 | 1,272.58p | 1,272.58p | 1,272.58p | 1,272.58p | 0 |
02/07/2014 | 1,272.58p | 1,272.58p | 1,272.58p | 1,272.58p | 168 |
01/07/2014 | 1,272.58p | 1,285.98p | 1,227.93p | 1,272.58p | 2023 |
30/06/2014 | 1,272.58p | 1,287.32p | 1,272.58p | 1,272.58p | 2 |
27/06/2014 | 1,294.91p | 1,339.56p | 1,250.26p | 1,283.75p | 1320 |
26/06/2014 | 1,294.91p | 1,339.56p | 1,294.91p | 1,294.91p | 148 |
25/06/2014 | 1,306.07p | 1,306.07p | 1,272.58p | 1,294.91p | 2016 |
24/06/2014 | 1,317.24p | 1,317.24p | 1,294.91p | 1,306.07p | 392 |
23/06/2014 | 1,317.24p | 1,317.24p | 1,303.84p | 1,317.24p | 604 |
20/06/2014 | 1,317.24p | 1,317.24p | 1,295.36p | 1,317.24p | 28 |
19/06/2014 | 1,317.24p | 1,317.24p | 1,306.07p | 1,317.24p | 0 |
18/06/2014 | 1,317.24p | 1,317.24p | 1,306.07p | 1,317.24p | 90 |
17/06/2014 | 1,328.40p | 1,328.40p | 1,294.91p | 1,317.24p | 611 |
16/06/2014 | 1,328.40p | 1,328.40p | 1,317.24p | 1,328.40p | 408 |
13/06/2014 | 1,328.40p | 1,328.40p | 1,294.91p | 1,328.40p | 2290 |
12/06/2014 | 1,350.72p | 1,350.72p | 1,250.26p | 1,328.40p | 5529 |
11/06/2014 | 1,350.72p | 1,350.72p | 1,339.78p | 1,350.72p | 279 |
10/06/2014 | 1,406.54p | 1,406.54p | 1,339.56p | 1,350.72p | 1398 |
09/06/2014 | 1,417.70p | 1,426.30p | 1,373.05p | 1,406.54p | 1582 |
06/06/2014 | 1,373.05p | 1,381.87p | 1,373.05p | 1,373.05p | 145 |
05/06/2014 | 1,373.05p | 1,373.05p | 1,362.78p | 1,373.05p | 155 |
04/06/2014 | 1,373.05p | 1,373.05p | 1,361.89p | 1,373.05p | 0 |
03/06/2014 | 1,373.05p | 1,373.05p | 1,361.89p | 1,373.05p | 0 |
02/06/2014 | 1,373.05p | 1,373.05p | 1,361.89p | 1,373.05p | 309 |
30/05/2014 | 1,373.05p | 1,383.09p | 1,373.05p | 1,373.05p | 58 |
29/05/2014 | 1,395.38p | 1,406.54p | 1,362.33p | 1,373.05p | 237 |
28/05/2014 | 1,406.54p | 1,406.54p | 1,384.21p | 1,406.54p | 679 |
27/05/2014 | 1,406.54p | 1,426.41p | 1,384.21p | 1,406.54p | 0 |
23/05/2014 | 1,406.54p | 1,426.41p | 1,384.21p | 1,406.54p | 395 |
22/05/2014 | 1,428.87p | 1,428.87p | 1,374.34p | 1,406.54p | 434 |
21/05/2014 | 1,451.19p | 1,451.19p | 1,428.87p | 1,428.87p | 112 |
20/05/2014 | 1,451.19p | 1,469.05p | 1,451.19p | 1,451.19p | 262 |
19/05/2014 | 1,451.19p | 1,451.19p | 1,428.87p | 1,451.19p | 112 |
16/05/2014 | 1,451.19p | 1,472.85p | 1,428.87p | 1,451.19p | 248 |
15/05/2014 | 1,451.19p | 1,451.19p | 1,431.32p | 1,451.19p | 112 |
14/05/2014 | 1,495.84p | 1,495.84p | 1,432.55p | 1,451.19p | 432 |
13/05/2014 | 1,540.50p | 1,558.36p | 1,473.52p | 1,495.84p | 2260 |
12/05/2014 | 1,529.33p | 1,558.36p | 1,507.01p | 1,540.50p | 1488 |
09/05/2014 | 1,451.19p | 1,517.72p | 1,451.19p | 1,507.01p | 453 |
08/05/2014 | 1,495.84p | 1,504.77p | 1,428.87p | 1,451.19p | 1917 |
07/05/2014 | 1,518.17p | 1,558.36p | 1,495.84p | 1,495.84p | 210 |
06/05/2014 | 1,518.17p | 1,562.82p | 1,473.52p | 1,518.17p | 3628 |
02/05/2014 | 1,518.17p | 1,558.36p | 1,473.52p | 1,518.17p | 1866 |
01/05/2014 | 1,518.17p | 1,562.82p | 1,473.52p | 1,518.17p | 9630 |
30/04/2014 | 1,518.17p | 1,558.36p | 1,473.52p | 1,518.17p | 8921 |
29/04/2014 | 1,585.15p | 1,692.31p | 1,473.52p | 1,512.59p | 13523 |
*Close Price adjusted for both dividends and splits