Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/02/2014 | 2,625.00p | 2,749.00p | 2,625.00p | 2,687.50p | 350 |
04/02/2014 | 2,749.00p | 2,749.00p | 2,687.50p | 2,687.50p | 2545 |
03/02/2014 | 2,749.00p | 2,749.00p | 2,687.50p | 2,687.50p | 646 |
31/01/2014 | 2,637.40p | 2,687.50p | 2,637.40p | 2,687.50p | 45 |
30/01/2014 | 2,730.40p | 2,730.40p | 2,687.50p | 2,687.50p | 181 |
29/01/2014 | 2,730.40p | 2,730.40p | 2,687.50p | 2,687.50p | 123 |
28/01/2014 | 2,680.00p | 2,752.50p | 2,625.00p | 2,687.50p | 2035 |
27/01/2014 | 2,802.40p | 2,802.40p | 2,694.40p | 2,752.50p | 220 |
24/01/2014 | 2,700.00p | 2,750.00p | 2,680.00p | 2,680.00p | 523 |
23/01/2014 | 2,781.00p | 2,827.50p | 2,709.90p | 2,750.00p | 9844 |
22/01/2014 | 2,810.00p | 2,858.00p | 2,780.00p | 2,780.00p | 749 |
21/01/2014 | 2,816.40p | 2,842.50p | 2,816.40p | 2,842.50p | 6 |
20/01/2014 | 2,875.00p | 2,905.00p | 2,810.00p | 2,875.00p | 3261 |
17/01/2014 | 2,810.00p | 2,901.40p | 2,810.00p | 2,810.00p | 717 |
16/01/2014 | 2,900.00p | 2,900.00p | 2,810.00p | 2,900.00p | 266 |
15/01/2014 | 2,856.00p | 2,907.05p | 2,810.00p | 2,810.00p | 3380 |
14/01/2014 | 2,750.00p | 2,864.40p | 2,750.00p | 2,750.00p | 920 |
13/01/2014 | 2,840.00p | 2,890.15p | 2,829.00p | 2,829.00p | 1920 |
10/01/2014 | 2,900.00p | 2,900.00p | 2,854.90p | 2,900.00p | 306 |
09/01/2014 | 2,900.00p | 2,900.00p | 2,866.40p | 2,900.00p | 853 |
08/01/2014 | 2,975.00p | 2,975.00p | 2,845.50p | 2,975.00p | 327 |
07/01/2014 | 2,975.00p | 2,975.00p | 2,862.00p | 2,975.00p | 20080 |
06/01/2014 | 2,933.50p | 2,933.50p | 2,895.00p | 2,895.00p | 210 |
03/01/2014 | 2,940.00p | 2,940.00p | 2,907.50p | 2,907.50p | 498 |
02/01/2014 | 2,935.00p | 2,935.00p | 2,882.50p | 2,912.50p | 162 |
31/12/2013 | 2,935.00p | 2,935.00p | 2,900.00p | 2,925.00p | 172 |
30/12/2013 | 2,869.00p | 2,949.10p | 2,860.00p | 2,905.00p | 1391 |
27/12/2013 | 2,933.50p | 2,933.50p | 2,834.00p | 2,895.00p | 0 |
24/12/2013 | 2,933.50p | 2,933.50p | 2,834.00p | 2,895.00p | 0 |
23/12/2013 | 2,836.00p | 2,900.00p | 2,820.00p | 2,834.00p | 1313 |
20/12/2013 | 2,869.90p | 2,900.00p | 2,869.90p | 2,880.00p | 0 |
19/12/2013 | 2,869.90p | 2,900.00p | 2,869.90p | 2,880.00p | 166 |
18/12/2013 | 2,903.00p | 2,920.00p | 2,875.00p | 2,895.00p | 1272 |
17/12/2013 | 2,920.00p | 2,942.50p | 2,875.00p | 2,920.00p | 1556 |
16/12/2013 | 2,900.00p | 2,950.00p | 2,503.75p | 2,875.00p | 202133 |
13/12/2013 | 2,836.00p | 2,954.15p | 2,500.00p | 2,892.50p | 1158462 |
12/12/2013 | 2,940.00p | 3,000.00p | 2,836.00p | 2,905.00p | 3866 |
11/12/2013 | 2,950.00p | 2,980.00p | 2,857.00p | 2,905.00p | 2115 |
10/12/2013 | 2,855.00p | 2,875.00p | 2,777.50p | 2,875.00p | 547 |
09/12/2013 | 2,750.00p | 2,825.00p | 2,687.50p | 2,777.50p | 1759 |
06/12/2013 | 2,750.00p | 2,750.00p | 2,687.50p | 2,687.50p | 0 |
05/12/2013 | 2,750.00p | 2,750.00p | 2,687.50p | 2,687.50p | 215 |
04/12/2013 | 2,700.00p | 2,700.00p | 2,647.50p | 2,662.50p | 155 |
03/12/2013 | 2,725.00p | 2,725.00p | 2,662.50p | 2,662.50p | 273 |
02/12/2013 | 2,550.00p | 2,750.00p | 2,497.50p | 2,662.50p | 2378 |
29/11/2013 | 2,545.00p | 2,545.00p | 2,475.65p | 2,497.50p | 900 |
28/11/2013 | 2,500.00p | 2,545.00p | 2,497.50p | 2,497.50p | 422 |
27/11/2013 | 2,497.50p | 2,545.00p | 2,475.65p | 2,497.50p | 12501 |
26/11/2013 | 2,475.00p | 2,487.50p | 2,475.00p | 2,487.50p | 588 |
25/11/2013 | 2,490.00p | 2,530.00p | 2,465.00p | 2,497.50p | 0 |
22/11/2013 | 2,490.00p | 2,530.00p | 2,465.00p | 2,495.00p | 1531 |
21/11/2013 | 2,400.00p | 2,525.00p | 2,381.90p | 2,475.00p | 0 |
20/11/2013 | 2,400.00p | 2,525.00p | 2,381.90p | 2,475.00p | 2065 |
19/11/2013 | 2,375.00p | 2,375.00p | 2,350.00p | 2,350.00p | 150 |
18/11/2013 | 2,300.00p | 2,350.00p | 2,247.50p | 2,350.00p | 1061 |
15/11/2013 | 2,288.00p | 2,288.00p | 2,205.50p | 2,247.50p | 780 |
14/11/2013 | 2,289.00p | 2,289.00p | 2,234.50p | 2,234.50p | 410 |
13/11/2013 | 2,275.00p | 2,284.00p | 2,242.00p | 2,242.00p | 0 |
12/11/2013 | 2,275.00p | 2,284.00p | 2,242.00p | 2,242.00p | 400 |
11/11/2013 | 2,250.00p | 2,284.00p | 2,212.50p | 2,284.00p | 322 |
08/11/2013 | 2,250.00p | 2,250.00p | 2,212.50p | 2,212.50p | 88 |
07/11/2013 | 2,250.00p | 2,250.00p | 2,212.50p | 2,212.50p | 188 |
06/11/2013 | 2,200.00p | 2,212.50p | 2,175.00p | 2,212.50p | 20093 |
05/11/2013 | 2,200.00p | 2,205.00p | 2,160.00p | 2,175.00p | 342 |
04/11/2013 | 2,160.00p | 2,205.00p | 2,160.00p | 2,205.00p | 4 |
01/11/2013 | 2,225.00p | 2,250.00p | 2,175.00p | 2,200.00p | 414 |
31/10/2013 | 2,175.00p | 2,175.00p | 2,175.00p | 2,175.00p | 2500 |
30/10/2013 | 2,200.00p | 2,200.00p | 2,155.00p | 2,175.00p | 1614 |
29/10/2013 | 2,150.00p | 2,200.00p | 2,150.00p | 2,175.00p | 1636 |
28/10/2013 | 2,200.00p | 2,200.00p | 2,175.00p | 2,175.00p | 144 |
25/10/2013 | 2,200.00p | 2,225.00p | 2,175.00p | 2,175.00p | 2466 |
24/10/2013 | 2,155.00p | 2,187.50p | 2,155.00p | 2,187.50p | 260 |
23/10/2013 | 2,170.00p | 2,200.00p | 2,135.00p | 2,167.50p | 35319 |
22/10/2013 | 2,100.00p | 2,200.00p | 2,100.00p | 2,189.00p | 222094 |
21/10/2013 | 2,100.00p | 2,170.00p | 2,100.00p | 2,170.00p | 145258 |
18/10/2013 | 2,200.00p | 2,200.00p | 2,110.00p | 2,150.00p | 1862 |
17/10/2013 | 2,200.00p | 2,223.20p | 2,195.00p | 2,195.00p | 534 |
16/10/2013 | 2,207.30p | 2,220.00p | 2,207.30p | 2,220.00p | 185 |
15/10/2013 | 2,225.00p | 2,231.50p | 2,217.50p | 2,217.50p | 1020 |
14/10/2013 | 2,225.00p | 2,270.20p | 2,222.50p | 2,225.00p | 1420 |
11/10/2013 | 2,265.00p | 2,265.00p | 2,222.50p | 2,222.50p | 1747 |
10/10/2013 | 2,250.00p | 2,250.00p | 2,160.00p | 2,245.00p | 782 |
09/10/2013 | 2,254.10p | 2,254.10p | 2,151.69p | 2,210.00p | 838 |
08/10/2013 | 2,265.00p | 2,265.00p | 2,210.00p | 2,210.00p | 0 |
07/10/2013 | 2,265.00p | 2,265.00p | 2,210.00p | 2,210.00p | 1725 |
04/10/2013 | 2,258.50p | 2,258.50p | 2,192.50p | 2,192.50p | 1431 |
03/10/2013 | 2,207.80p | 2,232.50p | 2,207.80p | 2,232.50p | 59 |
02/10/2013 | 2,265.00p | 2,265.00p | 2,220.00p | 2,220.00p | 325 |
01/10/2013 | 2,206.50p | 2,232.50p | 2,206.50p | 2,232.50p | 18 |
30/09/2013 | 2,200.00p | 2,258.50p | 2,200.00p | 2,232.50p | 718 |
27/09/2013 | 2,207.40p | 2,258.50p | 2,207.40p | 2,215.00p | 0 |
26/09/2013 | 2,207.40p | 2,258.50p | 2,207.40p | 2,232.50p | 230 |
25/09/2013 | 2,258.60p | 2,258.60p | 2,232.50p | 2,232.50p | 107 |
24/09/2013 | 2,258.50p | 2,258.50p | 2,206.50p | 2,232.50p | 79 |
23/09/2013 | 2,200.00p | 2,265.00p | 2,200.00p | 2,232.50p | 1850 |
20/09/2013 | 2,200.00p | 2,230.00p | 2,190.00p | 2,190.00p | 3641 |
19/09/2013 | 2,235.25p | 2,236.36p | 2,199.00p | 2,199.00p | 382 |
18/09/2013 | 2,232.50p | 2,232.50p | 2,205.00p | 2,205.00p | 130 |
17/09/2013 | 2,255.00p | 2,255.00p | 2,205.00p | 2,205.00p | 204 |
16/09/2013 | 2,250.00p | 2,250.00p | 2,210.00p | 2,210.00p | 366 |
13/09/2013 | 2,200.00p | 2,246.55p | 2,195.00p | 2,195.00p | 0 |
12/09/2013 | 2,200.00p | 2,246.55p | 2,195.00p | 2,195.00p | 0 |
11/09/2013 | 2,200.00p | 2,246.55p | 2,200.00p | 2,200.00p | 1171 |
10/09/2013 | 2,180.00p | 2,200.00p | 2,135.00p | 2,200.00p | 1518 |
09/09/2013 | 2,152.50p | 2,152.50p | 2,135.00p | 2,135.00p | 370 |
06/09/2013 | 2,150.00p | 2,150.00p | 2,115.00p | 2,123.50p | 930 |
05/09/2013 | 2,175.00p | 2,176.50p | 2,150.00p | 2,150.00p | 668 |
04/09/2013 | 2,152.50p | 2,152.50p | 2,135.00p | 2,135.50p | 22 |
03/09/2013 | 2,135.00p | 2,135.00p | 2,135.00p | 2,135.00p | 9180 |
02/09/2013 | 2,170.00p | 2,171.25p | 2,137.50p | 2,137.50p | 547 |
30/08/2013 | 2,130.00p | 2,150.00p | 2,120.00p | 2,150.00p | 1040 |
29/08/2013 | 2,130.00p | 2,130.00p | 2,115.00p | 2,120.00p | 1822 |
28/08/2013 | 2,110.50p | 2,120.00p | 2,110.50p | 2,115.00p | 500 |
27/08/2013 | 2,138.00p | 2,140.00p | 2,120.00p | 2,120.00p | 0 |
23/08/2013 | 2,138.00p | 2,140.00p | 2,132.50p | 2,140.00p | 733 |
22/08/2013 | 2,140.00p | 2,200.00p | 2,117.50p | 2,132.50p | 45633 |
21/08/2013 | 2,158.15p | 2,158.15p | 2,132.45p | 2,136.50p | 245 |
20/08/2013 | 2,109.00p | 2,150.00p | 2,109.00p | 2,135.00p | 968 |
19/08/2013 | 2,102.00p | 2,155.50p | 2,100.00p | 2,150.00p | 1651 |
16/08/2013 | 2,280.45p | 2,280.45p | 2,155.50p | 2,155.50p | 146568 |
15/08/2013 | 2,222.50p | 2,222.50p | 2,200.00p | 2,200.00p | 225 |
14/08/2013 | 2,246.25p | 2,246.25p | 2,212.50p | 2,212.50p | 999 |
13/08/2013 | 2,255.75p | 2,255.75p | 2,175.00p | 2,217.50p | 432 |
12/08/2013 | 2,220.00p | 2,255.75p | 2,200.00p | 2,217.50p | 20398 |
09/08/2013 | 2,175.00p | 2,274.75p | 2,161.91p | 2,221.00p | 710 |
08/08/2013 | 2,260.00p | 2,260.00p | 2,150.00p | 2,217.50p | 1528 |
07/08/2013 | 2,257.00p | 2,257.00p | 2,230.00p | 2,230.00p | 550 |
06/08/2013 | 2,257.00p | 2,257.00p | 2,250.00p | 2,250.00p | 97 |
05/08/2013 | 2,258.00p | 2,258.00p | 2,237.50p | 2,240.00p | 619 |
02/08/2013 | 2,225.00p | 2,253.25p | 2,225.00p | 2,237.50p | 15558 |
01/08/2013 | 2,262.75p | 2,262.75p | 2,225.00p | 2,242.50p | 346 |
31/07/2013 | 2,240.00p | 2,273.25p | 2,225.00p | 2,247.50p | 255 |
30/07/2013 | 2,249.45p | 2,273.25p | 2,249.45p | 2,257.50p | 541 |
29/07/2013 | 2,306.55p | 2,306.55p | 2,254.70p | 2,270.00p | 475 |
26/07/2013 | 2,276.00p | 2,308.30p | 2,276.00p | 2,292.50p | 613 |
25/07/2013 | 2,291.00p | 2,308.30p | 2,291.00p | 2,292.50p | 1115 |
24/07/2013 | 2,276.00p | 2,308.25p | 2,275.00p | 2,292.50p | 1026 |
23/07/2013 | 2,321.00p | 2,326.80p | 2,275.00p | 2,275.00p | 2926 |
22/07/2013 | 2,348.55p | 2,348.55p | 2,335.00p | 2,335.00p | 832 |
19/07/2013 | 2,350.00p | 2,350.00p | 2,320.00p | 2,335.00p | 758 |
18/07/2013 | 2,350.00p | 2,370.00p | 2,313.05p | 2,320.00p | 7739 |
17/07/2013 | 2,304.00p | 2,400.00p | 2,280.00p | 2,370.00p | 3496 |
16/07/2013 | 2,260.00p | 2,280.00p | 2,215.00p | 2,215.00p | 1187 |
15/07/2013 | 2,216.00p | 2,250.00p | 2,216.00p | 2,249.00p | 666 |
12/07/2013 | 2,132.00p | 2,224.50p | 2,110.00p | 2,224.50p | 8345 |
11/07/2013 | 2,101.00p | 2,170.00p | 2,101.00p | 2,110.00p | 14744 |
10/07/2013 | 2,101.00p | 2,170.00p | 2,101.00p | 2,135.00p | 0 |
09/07/2013 | 2,101.00p | 2,170.00p | 2,101.00p | 2,135.00p | 337 |
08/07/2013 | 2,100.00p | 2,185.00p | 2,100.00p | 2,132.50p | 0 |
05/07/2013 | 2,100.00p | 2,185.00p | 2,100.00p | 2,135.00p | 1328 |
04/07/2013 | 2,100.00p | 2,190.00p | 2,100.00p | 2,142.50p | 885 |
03/07/2013 | 2,100.00p | 2,185.00p | 2,100.00p | 2,142.50p | 1135 |
02/07/2013 | 2,100.00p | 2,179.28p | 2,100.00p | 2,142.50p | 1009 |
01/07/2013 | 2,108.25p | 2,142.50p | 2,108.25p | 2,137.50p | 0 |
28/06/2013 | 2,108.25p | 2,142.50p | 2,108.25p | 2,137.50p | 0 |
27/06/2013 | 2,108.25p | 2,142.50p | 2,108.25p | 2,137.50p | 0 |
26/06/2013 | 2,108.25p | 2,142.50p | 2,108.25p | 2,142.50p | 48 |
25/06/2013 | 2,150.00p | 2,150.00p | 2,120.00p | 2,125.00p | 75174 |
24/06/2013 | 2,104.40p | 2,125.00p | 2,104.40p | 2,120.00p | 54 |
21/06/2013 | 2,135.00p | 2,150.00p | 2,105.50p | 2,125.00p | 2669 |
20/06/2013 | 2,125.00p | 2,150.00p | 2,100.00p | 2,125.00p | 6257 |
19/06/2013 | 2,130.00p | 2,130.00p | 2,107.50p | 2,130.00p | 3000 |
18/06/2013 | 2,140.00p | 2,140.00p | 2,115.00p | 2,125.00p | 71 |
17/06/2013 | 2,106.00p | 2,140.00p | 2,106.00p | 2,120.00p | 652 |
14/06/2013 | 2,143.33p | 2,143.33p | 2,120.00p | 2,120.00p | 2800 |
13/06/2013 | 2,140.00p | 2,140.00p | 2,120.00p | 2,120.00p | 20 |
12/06/2013 | 2,140.00p | 2,150.00p | 2,100.00p | 2,125.00p | 1077 |
11/06/2013 | 2,102.75p | 2,150.00p | 2,100.00p | 2,112.50p | 664 |
10/06/2013 | 2,150.00p | 2,150.00p | 2,102.50p | 2,150.00p | 828 |
07/06/2013 | 2,105.50p | 2,112.50p | 2,101.25p | 2,112.50p | 10313 |
06/06/2013 | 2,150.00p | 2,150.00p | 2,055.00p | 2,150.00p | 3662 |
05/06/2013 | 1,970.00p | 2,155.00p | 1,960.00p | 2,150.00p | 3962 |
04/06/2013 | 1,950.00p | 1,960.00p | 1,878.75p | 1,960.00p | 4919 |
03/06/2013 | 1,960.00p | 1,960.00p | 1,917.50p | 1,917.50p | 15175 |
31/05/2013 | 1,900.00p | 1,950.00p | 1,900.00p | 1,950.00p | 1948 |
30/05/2013 | 1,850.00p | 1,900.00p | 1,755.00p | 1,900.00p | 1085 |
29/05/2013 | 1,790.00p | 1,825.00p | 1,787.50p | 1,800.00p | 0 |
28/05/2013 | 1,790.00p | 1,825.00p | 1,787.50p | 1,800.00p | 376 |
24/05/2013 | 1,785.00p | 1,787.50p | 1,755.00p | 1,787.50p | 303 |
23/05/2013 | 1,755.00p | 1,806.25p | 1,755.00p | 1,787.50p | 175 |
22/05/2013 | 1,750.00p | 1,820.00p | 1,750.00p | 1,820.00p | 1020 |
21/05/2013 | 1,750.00p | 1,840.00p | 1,750.00p | 1,840.00p | 2823 |
20/05/2013 | 1,750.00p | 1,825.00p | 1,750.00p | 1,825.00p | 2126 |
17/05/2013 | 1,798.00p | 1,805.00p | 1,750.00p | 1,800.00p | 305 |
16/05/2013 | 1,750.00p | 1,800.00p | 1,750.00p | 1,800.00p | 136 |
15/05/2013 | 1,805.00p | 1,805.00p | 1,750.00p | 1,800.00p | 1469 |
14/05/2013 | 1,805.00p | 1,805.00p | 1,800.00p | 1,800.00p | 0 |
13/05/2013 | 1,805.00p | 1,805.00p | 1,800.00p | 1,800.00p | 260 |
10/05/2013 | 1,805.00p | 1,805.00p | 1,800.00p | 1,800.00p | 446 |
09/05/2013 | 1,805.00p | 1,805.00p | 1,800.00p | 1,800.00p | 27 |
08/05/2013 | 1,805.00p | 1,805.00p | 1,780.00p | 1,800.00p | 60360 |
07/05/2013 | 1,810.00p | 1,810.00p | 1,750.00p | 1,800.00p | 2054 |
03/05/2013 | 1,780.00p | 1,800.00p | 1,780.00p | 1,800.00p | 794 |
02/05/2013 | 1,780.00p | 1,787.50p | 1,750.00p | 1,787.50p | 61250 |
01/05/2013 | 1,790.20p | 1,800.00p | 1,770.00p | 1,775.50p | 2075 |
30/04/2013 | 1,829.00p | 1,830.00p | 1,765.00p | 1,800.00p | 111562 |
29/04/2013 | 1,808.00p | 1,830.00p | 1,808.00p | 1,830.00p | 0 |
26/04/2013 | 1,808.00p | 1,815.00p | 1,808.00p | 1,815.00p | 251 |
25/04/2013 | 1,818.50p | 1,818.50p | 1,810.00p | 1,815.00p | 2664 |
24/04/2013 | 1,818.50p | 1,818.50p | 1,780.00p | 1,815.00p | 1606 |
*Close Price adjusted for both dividends and splits