Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/12/2014 | 1,101.00p | 1,106.00p | 1,077.00p | 1,080.00p | 2621093 |
08/12/2014 | 1,104.00p | 1,113.00p | 1,099.29p | 1,105.00p | 2018055 |
05/12/2014 | 1,102.00p | 1,110.00p | 1,102.00p | 1,108.00p | 2174824 |
04/12/2014 | 1,089.00p | 1,103.00p | 1,088.00p | 1,094.00p | 3693492 |
03/12/2014 | 1,106.00p | 1,114.00p | 1,087.00p | 1,088.00p | 5171925 |
02/12/2014 | 1,111.00p | 1,119.00p | 1,108.00p | 1,110.00p | 2254833 |
01/12/2014 | 1,111.00p | 1,123.00p | 1,106.00p | 1,109.00p | 2553115 |
28/11/2014 | 1,101.00p | 1,115.00p | 1,101.00p | 1,113.00p | 2567073 |
27/11/2014 | 1,093.00p | 1,108.00p | 1,079.33p | 1,104.00p | 2251197 |
26/11/2014 | 1,093.00p | 1,099.88p | 1,090.00p | 1,091.00p | 2438943 |
25/11/2014 | 1,076.00p | 1,100.00p | 1,062.93p | 1,095.00p | 3767930 |
24/11/2014 | 1,060.00p | 1,074.00p | 1,054.00p | 1,074.00p | 2806040 |
21/11/2014 | 1,059.00p | 1,064.00p | 1,054.54p | 1,058.00p | 3269738 |
20/11/2014 | 1,063.00p | 1,066.00p | 1,055.00p | 1,058.00p | 2725383 |
19/11/2014 | 1,071.00p | 1,071.00p | 1,061.00p | 1,064.00p | 2952379 |
18/11/2014 | 1,061.00p | 1,071.00p | 1,059.00p | 1,068.00p | 3239989 |
17/11/2014 | 1,052.00p | 1,059.00p | 1,046.00p | 1,057.00p | 1817440 |
14/11/2014 | 1,046.00p | 1,057.00p | 1,004.66p | 1,055.00p | 3514206 |
13/11/2014 | 1,045.00p | 1,045.92p | 1,037.89p | 1,041.00p | 5617663 |
12/11/2014 | 1,044.00p | 1,045.00p | 1,030.60p | 1,039.00p | 3112108 |
11/11/2014 | 1,044.00p | 1,052.00p | 1,042.00p | 1,044.00p | 1788798 |
10/11/2014 | 1,032.00p | 1,043.00p | 1,031.00p | 1,042.00p | 1977165 |
07/11/2014 | 1,037.00p | 1,040.00p | 1,028.00p | 1,031.00p | 3583392 |
06/11/2014 | 1,027.00p | 1,033.00p | 1,019.94p | 1,033.00p | 3568903 |
05/11/2014 | 1,032.00p | 1,040.00p | 1,028.00p | 1,032.00p | 3438760 |
04/11/2014 | 1,027.00p | 1,037.00p | 1,023.00p | 1,028.00p | 2464449 |
03/11/2014 | 1,027.00p | 1,033.78p | 1,016.00p | 1,028.00p | 3069879 |
31/10/2014 | 1,025.00p | 1,029.00p | 1,018.00p | 1,027.00p | 3146778 |
30/10/2014 | 1,012.00p | 1,015.00p | 997.50p | 1,015.00p | 2706393 |
29/10/2014 | 1,004.00p | 1,007.00p | 1,000.00p | 1,002.00p | 2413471 |
28/10/2014 | 999.50p | 1,005.00p | 996.00p | 999.50p | 6482149 |
27/10/2014 | 985.50p | 998.50p | 983.00p | 995.00p | 3769303 |
24/10/2014 | 979.50p | 982.50p | 972.00p | 978.00p | 3239908 |
23/10/2014 | 979.00p | 984.50p | 966.50p | 982.00p | 4522732 |
22/10/2014 | 970.00p | 981.00p | 966.50p | 980.00p | 3522560 |
21/10/2014 | 950.00p | 970.50p | 945.00p | 969.50p | 4263730 |
20/10/2014 | 953.00p | 957.50p | 942.50p | 951.00p | 3885344 |
17/10/2014 | 949.00p | 959.00p | 944.00p | 953.00p | 4619589 |
16/10/2014 | 945.00p | 952.50p | 921.50p | 946.50p | 6510427 |
15/10/2014 | 966.00p | 969.00p | 938.50p | 938.50p | 5167773 |
14/10/2014 | 953.00p | 964.50p | 953.00p | 961.00p | 3665978 |
13/10/2014 | 956.50p | 963.00p | 954.50p | 958.50p | 3546012 |
10/10/2014 | 959.50p | 967.50p | 952.20p | 963.50p | 4108281 |
09/10/2014 | 978.00p | 981.50p | 966.00p | 966.00p | 4279760 |
08/10/2014 | 973.50p | 974.00p | 962.50p | 970.00p | 3368859 |
07/10/2014 | 993.50p | 994.00p | 973.50p | 974.50p | 4012904 |
06/10/2014 | 987.00p | 1,001.00p | 983.50p | 997.00p | 3629947 |
03/10/2014 | 974.50p | 988.00p | 973.50p | 985.50p | 2540770 |
02/10/2014 | 979.50p | 989.00p | 970.00p | 970.00p | 3448454 |
01/10/2014 | 984.50p | 991.00p | 976.50p | 978.50p | 2240217 |
30/09/2014 | 995.50p | 998.00p | 984.50p | 988.00p | 2859685 |
29/09/2014 | 981.50p | 994.50p | 980.50p | 994.50p | 3119797 |
26/09/2014 | 983.50p | 987.00p | 974.75p | 980.00p | 2793917 |
25/09/2014 | 988.50p | 997.12p | 981.50p | 984.50p | 2866292 |
24/09/2014 | 989.00p | 989.50p | 979.50p | 989.50p | 3179949 |
23/09/2014 | 1,001.00p | 1,001.00p | 985.00p | 989.50p | 2438621 |
22/09/2014 | 1,008.00p | 1,012.00p | 999.50p | 1,001.00p | 2094573 |
19/09/2014 | 1,006.00p | 1,014.00p | 1,003.00p | 1,011.00p | 4360007 |
18/09/2014 | 999.00p | 1,006.00p | 997.00p | 1,002.00p | 2171908 |
17/09/2014 | 1,005.00p | 1,006.00p | 996.00p | 998.00p | 2275193 |
16/09/2014 | 994.00p | 1,002.00p | 992.00p | 1,002.00p | 2838258 |
15/09/2014 | 988.00p | 996.00p | 988.00p | 995.50p | 2197515 |
12/09/2014 | 987.00p | 993.00p | 987.00p | 992.50p | 1792249 |
11/09/2014 | 994.50p | 995.50p | 984.00p | 987.00p | 2828924 |
10/09/2014 | 992.00p | 997.00p | 986.50p | 992.00p | 1970216 |
09/09/2014 | 984.50p | 996.00p | 984.00p | 995.00p | 2223496 |
08/09/2014 | 991.00p | 995.00p | 982.86p | 988.00p | 2124345 |
05/09/2014 | 991.50p | 995.50p | 985.05p | 990.00p | 1909494 |
04/09/2014 | 998.00p | 1,000.00p | 990.00p | 993.50p | 3535224 |
03/09/2014 | 993.50p | 1,004.00p | 993.50p | 999.00p | 2408990 |
02/09/2014 | 992.00p | 998.50p | 988.00p | 992.50p | 2887516 |
01/09/2014 | 986.00p | 994.00p | 985.00p | 990.00p | 2100286 |
29/08/2014 | 992.00p | 993.00p | 978.00p | 982.50p | 4146041 |
28/08/2014 | 988.50p | 994.00p | 986.00p | 993.50p | 1987003 |
27/08/2014 | 985.50p | 992.00p | 983.50p | 991.50p | 3189427 |
26/08/2014 | 986.50p | 987.50p | 980.00p | 987.00p | 2484909 |
22/08/2014 | 985.00p | 989.00p | 977.50p | 982.00p | 2688835 |
21/08/2014 | 983.00p | 983.50p | 973.50p | 983.50p | 3231546 |
20/08/2014 | 980.50p | 983.00p | 977.50p | 981.00p | 2513799 |
19/08/2014 | 973.00p | 984.50p | 973.00p | 981.00p | 1991544 |
18/08/2014 | 968.50p | 977.00p | 968.50p | 970.50p | 1895378 |
15/08/2014 | 966.00p | 971.50p | 962.00p | 962.00p | 3568863 |
14/08/2014 | 957.50p | 966.50p | 957.50p | 964.00p | 2576302 |
13/08/2014 | 960.00p | 963.50p | 952.00p | 961.50p | 2812767 |
12/08/2014 | 956.50p | 956.50p | 949.00p | 956.00p | 2372153 |
11/08/2014 | 939.00p | 957.00p | 937.00p | 955.50p | 2921224 |
08/08/2014 | 933.00p | 937.25p | 928.00p | 933.50p | 2472783 |
07/08/2014 | 937.50p | 945.50p | 931.50p | 938.00p | 2581576 |
06/08/2014 | 942.00p | 951.00p | 928.00p | 938.00p | 3448686 |
05/08/2014 | 944.50p | 953.00p | 940.50p | 951.00p | 3065498 |
04/08/2014 | 948.00p | 952.00p | 935.50p | 943.00p | 3638355 |
01/08/2014 | 954.50p | 957.50p | 938.00p | 947.00p | 2455195 |
31/07/2014 | 968.00p | 969.50p | 947.50p | 954.50p | 2819368 |
30/07/2014 | 971.50p | 973.50p | 962.00p | 967.00p | 2451625 |
29/07/2014 | 968.50p | 975.50p | 964.50p | 971.00p | 2200976 |
28/07/2014 | 971.00p | 977.00p | 962.00p | 966.50p | 3080154 |
25/07/2014 | 975.00p | 988.50p | 965.50p | 968.50p | 3346786 |
24/07/2014 | 938.00p | 984.50p | 938.00p | 980.00p | 6966749 |
23/07/2014 | 930.00p | 943.00p | 930.00p | 939.00p | 2438252 |
22/07/2014 | 929.00p | 935.47p | 928.00p | 933.00p | 3873962 |
21/07/2014 | 933.00p | 935.00p | 926.00p | 927.50p | 1329986 |
18/07/2014 | 928.50p | 934.00p | 921.00p | 933.50p | 2189564 |
17/07/2014 | 935.50p | 942.00p | 932.50p | 932.50p | 2475660 |
16/07/2014 | 927.00p | 935.50p | 925.50p | 934.00p | 1931004 |
15/07/2014 | 927.00p | 932.50p | 922.00p | 924.50p | 5237452 |
14/07/2014 | 917.50p | 930.50p | 915.00p | 929.50p | 2447200 |
11/07/2014 | 919.00p | 919.00p | 914.20p | 918.50p | 2381968 |
10/07/2014 | 921.50p | 926.00p | 906.50p | 917.00p | 2946479 |
09/07/2014 | 932.00p | 935.00p | 922.00p | 923.50p | 2537983 |
08/07/2014 | 946.00p | 947.00p | 932.50p | 932.50p | 3124584 |
07/07/2014 | 948.50p | 950.06p | 944.50p | 946.00p | 1993251 |
04/07/2014 | 951.50p | 951.95p | 945.00p | 949.50p | 1313636 |
03/07/2014 | 939.50p | 950.50p | 938.00p | 950.00p | 2053839 |
02/07/2014 | 941.00p | 947.50p | 936.82p | 937.50p | 2446346 |
01/07/2014 | 940.50p | 944.00p | 937.00p | 942.00p | 1942185 |
30/06/2014 | 934.50p | 943.00p | 933.67p | 940.00p | 3747309 |
27/06/2014 | 935.00p | 942.50p | 925.50p | 935.50p | 3330473 |
26/06/2014 | 938.00p | 942.50p | 935.00p | 942.50p | 3712835 |
25/06/2014 | 941.50p | 945.00p | 932.50p | 935.50p | 3947604 |
24/06/2014 | 955.00p | 958.00p | 944.00p | 945.00p | 2518906 |
23/06/2014 | 955.50p | 958.00p | 949.00p | 952.50p | 3203594 |
20/06/2014 | 952.00p | 958.00p | 950.00p | 956.50p | 3843093 |
19/06/2014 | 956.00p | 957.14p | 951.00p | 951.50p | 2152191 |
18/06/2014 | 952.50p | 959.00p | 950.00p | 951.00p | 2857707 |
17/06/2014 | 951.00p | 960.50p | 951.00p | 953.50p | 2589105 |
16/06/2014 | 952.00p | 955.50p | 949.50p | 951.00p | 3357001 |
13/06/2014 | 956.00p | 959.00p | 948.00p | 955.00p | 4002417 |
12/06/2014 | 948.50p | 961.50p | 945.00p | 959.00p | 2736569 |
11/06/2014 | 950.50p | 953.00p | 946.00p | 948.50p | 2533871 |
10/06/2014 | 946.00p | 954.50p | 943.50p | 951.50p | 2516969 |
09/06/2014 | 943.50p | 949.00p | 940.50p | 949.00p | 1775817 |
06/06/2014 | 937.50p | 945.50p | 936.50p | 943.00p | 3279076 |
05/06/2014 | 942.00p | 942.00p | 934.50p | 936.50p | 2782366 |
04/06/2014 | 938.50p | 946.50p | 938.00p | 941.50p | 2780408 |
03/06/2014 | 951.00p | 954.00p | 939.50p | 940.50p | 3354384 |
02/06/2014 | 954.50p | 957.00p | 951.00p | 952.50p | 3074988 |
30/05/2014 | 949.50p | 959.50p | 949.50p | 951.00p | 4658567 |
29/05/2014 | 942.50p | 953.50p | 941.72p | 950.50p | 2306211 |
28/05/2014 | 935.50p | 946.00p | 934.50p | 943.50p | 2177632 |
27/05/2014 | 934.50p | 942.00p | 932.78p | 934.50p | 3226892 |
23/05/2014 | 925.00p | 936.82p | 923.00p | 932.50p | 4364911 |
22/05/2014 | 915.50p | 927.00p | 913.50p | 924.50p | 2793924 |
21/05/2014 | 914.00p | 919.50p | 912.50p | 914.50p | 2691144 |
20/05/2014 | 909.00p | 917.00p | 907.28p | 914.00p | 3068905 |
19/05/2014 | 890.00p | 908.50p | 889.00p | 907.50p | 2577898 |
16/05/2014 | 878.00p | 891.50p | 877.50p | 889.50p | 4533216 |
15/05/2014 | 889.00p | 892.00p | 875.00p | 878.00p | 2588624 |
14/05/2014 | 885.50p | 890.50p | 884.50p | 889.00p | 3169502 |
13/05/2014 | 885.00p | 888.00p | 880.50p | 888.00p | 2824793 |
12/05/2014 | 880.00p | 887.50p | 877.00p | 880.50p | 2430844 |
09/05/2014 | 871.50p | 882.50p | 866.50p | 878.50p | 1982265 |
08/05/2014 | 873.00p | 879.00p | 869.50p | 871.50p | 1543008 |
07/05/2014 | 867.00p | 879.00p | 867.00p | 872.50p | 2644201 |
06/05/2014 | 854.50p | 876.50p | 854.50p | 869.00p | 2799106 |
02/05/2014 | 884.00p | 888.00p | 868.00p | 876.50p | 3506445 |
01/05/2014 | 868.00p | 884.00p | 868.00p | 884.00p | 1270392 |
30/04/2014 | 866.50p | 890.95p | 851.53p | 872.00p | 6152226 |
29/04/2014 | 881.50p | 888.50p | 879.00p | 883.00p | 3271224 |
28/04/2014 | 885.00p | 890.50p | 878.00p | 879.00p | 4766852 |
25/04/2014 | 874.50p | 887.00p | 874.50p | 886.00p | 4381786 |
24/04/2014 | 877.00p | 880.59p | 869.50p | 880.50p | 3505784 |
23/04/2014 | 880.50p | 895.00p | 872.50p | 874.00p | 4343659 |
22/04/2014 | 886.50p | 890.50p | 884.00p | 885.00p | 3593976 |
17/04/2014 | 871.00p | 885.00p | 869.50p | 884.50p | 3585413 |
16/04/2014 | 869.00p | 872.00p | 866.50p | 869.50p | 2525432 |
15/04/2014 | 871.50p | 878.00p | 864.97p | 866.00p | 2701253 |
14/04/2014 | 878.00p | 881.00p | 866.00p | 873.00p | 2890920 |
11/04/2014 | 885.00p | 891.50p | 870.13p | 881.00p | 2858786 |
10/04/2014 | 895.00p | 899.56p | 882.50p | 891.50p | 2383798 |
09/04/2014 | 887.00p | 894.00p | 883.60p | 893.00p | 2977475 |
08/04/2014 | 913.00p | 914.50p | 889.00p | 892.50p | 3195497 |
07/04/2014 | 918.50p | 924.50p | 912.50p | 914.50p | 2236328 |
04/04/2014 | 922.00p | 926.50p | 919.00p | 924.50p | 1826114 |
03/04/2014 | 927.00p | 927.50p | 918.50p | 919.00p | 1924242 |
02/04/2014 | 922.00p | 929.00p | 922.00p | 926.00p | 2020242 |
01/04/2014 | 917.50p | 921.50p | 916.00p | 921.50p | 1833557 |
31/03/2014 | 917.00p | 923.50p | 914.00p | 916.00p | 3608043 |
28/03/2014 | 920.00p | 924.00p | 913.50p | 914.00p | 2957116 |
27/03/2014 | 924.00p | 929.00p | 918.45p | 918.50p | 3884703 |
26/03/2014 | 919.50p | 932.00p | 917.00p | 930.00p | 3017898 |
25/03/2014 | 909.50p | 926.00p | 909.50p | 920.50p | 3426472 |
24/03/2014 | 912.50p | 918.00p | 905.50p | 911.00p | 2393118 |
21/03/2014 | 916.50p | 919.50p | 911.50p | 915.00p | 5342691 |
20/03/2014 | 914.50p | 918.00p | 908.50p | 916.00p | 4152300 |
19/03/2014 | 923.50p | 924.50p | 914.00p | 918.00p | 2543245 |
18/03/2014 | 915.00p | 926.00p | 911.50p | 924.00p | 2081961 |
17/03/2014 | 904.50p | 919.50p | 900.50p | 917.50p | 4184032 |
14/03/2014 | 915.50p | 917.00p | 910.00p | 913.00p | 3012066 |
13/03/2014 | 934.50p | 936.00p | 921.50p | 921.50p | 3293710 |
12/03/2014 | 925.50p | 937.50p | 921.50p | 935.00p | 3239590 |
11/03/2014 | 921.00p | 933.00p | 917.50p | 929.50p | 3326893 |
10/03/2014 | 927.50p | 933.50p | 919.50p | 921.00p | 3385137 |
07/03/2014 | 926.00p | 937.00p | 925.00p | 928.50p | 2851845 |
06/03/2014 | 920.00p | 929.50p | 919.00p | 925.00p | 2766915 |
05/03/2014 | 920.50p | 925.50p | 916.15p | 920.00p | 3106989 |
04/03/2014 | 901.50p | 921.50p | 897.50p | 921.50p | 3751457 |
03/03/2014 | 900.50p | 915.50p | 893.50p | 897.50p | 3640207 |
28/02/2014 | 910.00p | 923.50p | 905.50p | 915.50p | 4519805 |
27/02/2014 | 905.00p | 929.00p | 901.50p | 923.50p | 3548725 |
26/02/2014 | 923.50p | 925.50p | 902.50p | 909.00p | 2837342 |
*Close Price adjusted for both dividends and splits