Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/01/2014 | 2,412.50p | 2,475.00p | 2,366.25p | 2,425.00p | 1024 |
22/01/2014 | 2,487.50p | 2,500.00p | 2,354.50p | 2,412.50p | 3323 |
21/01/2014 | 2,487.50p | 2,529.86p | 2,402.00p | 2,487.50p | 568 |
20/01/2014 | 2,487.50p | 2,525.00p | 2,430.00p | 2,487.50p | 2718 |
17/01/2014 | 2,475.00p | 2,550.00p | 2,470.00p | 2,487.50p | 2335 |
16/01/2014 | 2,400.00p | 2,550.00p | 2,400.00p | 2,475.00p | 1024 |
15/01/2014 | 2,487.50p | 2,519.00p | 2,385.00p | 2,400.00p | 3195 |
14/01/2014 | 2,225.00p | 2,540.00p | 2,225.00p | 2,487.50p | 7508 |
13/01/2014 | 2,200.00p | 2,250.00p | 2,153.00p | 2,225.00p | 2898 |
10/01/2014 | 2,275.00p | 2,275.00p | 2,150.00p | 2,200.00p | 2526 |
09/01/2014 | 2,350.00p | 2,350.00p | 2,089.00p | 2,275.00p | 7837 |
08/01/2014 | 2,450.00p | 2,460.00p | 2,312.00p | 2,350.00p | 2948 |
07/01/2014 | 2,475.00p | 2,500.00p | 2,400.00p | 2,450.00p | 2148 |
06/01/2014 | 2,525.00p | 2,537.50p | 2,426.00p | 2,475.00p | 5983 |
03/01/2014 | 2,575.00p | 2,612.50p | 2,475.00p | 2,525.00p | 10190 |
02/01/2014 | 2,375.00p | 2,625.00p | 2,316.50p | 2,575.00p | 5782 |
31/12/2013 | 2,350.00p | 2,412.50p | 2,300.00p | 2,375.00p | 1957 |
30/12/2013 | 2,450.00p | 2,475.00p | 2,310.00p | 2,350.00p | 2433 |
27/12/2013 | 2,425.00p | 2,550.00p | 2,401.00p | 2,450.00p | 3013 |
24/12/2013 | 2,400.00p | 2,490.00p | 2,390.00p | 2,400.00p | 1417 |
23/12/2013 | 2,287.50p | 2,450.00p | 2,287.50p | 2,400.00p | 6494 |
20/12/2013 | 2,337.50p | 2,347.50p | 2,240.00p | 2,287.50p | 2136 |
19/12/2013 | 2,275.00p | 2,350.00p | 2,240.00p | 2,337.50p | 2824 |
18/12/2013 | 2,225.00p | 2,466.00p | 2,200.00p | 2,275.00p | 12762 |
17/12/2013 | 2,125.00p | 2,250.00p | 1,948.13p | 2,225.00p | 16440 |
16/12/2013 | 2,462.50p | 2,524.00p | 2,100.00p | 2,125.00p | 17648 |
13/12/2013 | 2,175.00p | 2,600.00p | 2,175.00p | 2,437.50p | 31212 |
12/12/2013 | 1,900.00p | 2,200.00p | 1,737.50p | 2,150.00p | 23128 |
11/12/2013 | 1,750.00p | 1,754.00p | 1,680.00p | 1,725.00p | 6371 |
10/12/2013 | 1,537.50p | 1,825.00p | 1,537.50p | 1,750.00p | 29213 |
09/12/2013 | 1,500.00p | 1,575.00p | 1,480.00p | 1,550.00p | 22370 |
06/12/2013 | 1,487.50p | 1,550.00p | 1,475.00p | 1,550.00p | 2589 |
05/12/2013 | 1,487.50p | 1,504.50p | 1,450.00p | 1,487.50p | 2176 |
04/12/2013 | 1,525.00p | 1,525.00p | 1,425.00p | 1,475.00p | 3670 |
03/12/2013 | 1,537.50p | 1,537.50p | 1,500.00p | 1,525.00p | 848 |
02/12/2013 | 1,537.50p | 1,545.00p | 1,500.00p | 1,537.50p | 534 |
29/11/2013 | 1,550.00p | 1,572.50p | 1,510.00p | 1,537.50p | 3915 |
28/11/2013 | 1,537.50p | 1,565.00p | 1,507.50p | 1,550.00p | 3754 |
27/11/2013 | 1,512.50p | 1,537.50p | 1,500.00p | 1,537.50p | 1139 |
26/11/2013 | 1,575.00p | 1,600.00p | 1,455.00p | 1,512.50p | 13485 |
25/11/2013 | 1,462.50p | 1,600.00p | 1,462.50p | 1,587.50p | 14208 |
22/11/2013 | 1,325.00p | 1,500.00p | 1,325.00p | 1,462.50p | 20281 |
21/11/2013 | 1,325.00p | 1,350.00p | 1,310.00p | 1,325.00p | 7002 |
20/11/2013 | 1,312.50p | 1,340.00p | 1,305.00p | 1,325.00p | 9541 |
19/11/2013 | 1,262.50p | 1,325.00p | 1,260.00p | 1,312.50p | 5466 |
18/11/2013 | 1,237.50p | 1,275.00p | 1,233.00p | 1,262.50p | 44492 |
15/11/2013 | 1,225.00p | 1,250.00p | 1,211.50p | 1,237.50p | 2338 |
14/11/2013 | 1,225.00p | 1,235.00p | 1,225.00p | 1,225.00p | 411 |
13/11/2013 | 1,225.00p | 1,236.00p | 1,215.50p | 1,225.00p | 1603 |
12/11/2013 | 1,225.00p | 1,237.45p | 1,225.00p | 1,225.00p | 675 |
11/11/2013 | 1,225.00p | 1,250.00p | 1,210.00p | 1,225.00p | 6026 |
08/11/2013 | 1,212.50p | 1,240.00p | 1,210.00p | 1,225.00p | 755 |
07/11/2013 | 1,212.50p | 1,234.00p | 1,192.50p | 1,212.50p | 1003 |
06/11/2013 | 1,200.00p | 1,224.50p | 1,191.50p | 1,212.50p | 1224 |
05/11/2013 | 1,200.00p | 1,225.00p | 1,185.50p | 1,200.00p | 8952 |
04/11/2013 | 1,200.00p | 1,212.50p | 1,189.10p | 1,200.00p | 16159 |
01/11/2013 | 1,175.00p | 1,200.00p | 1,163.50p | 1,200.00p | 2574 |
31/10/2013 | 1,200.00p | 1,204.50p | 1,162.50p | 1,175.00p | 2377 |
30/10/2013 | 1,162.50p | 1,212.50p | 1,150.00p | 1,200.00p | 9339 |
29/10/2013 | 1,162.50p | 1,220.00p | 1,155.00p | 1,175.00p | 17295 |
28/10/2013 | 1,187.50p | 1,225.00p | 1,150.00p | 1,175.00p | 13528 |
25/10/2013 | 1,150.00p | 1,172.50p | 1,150.00p | 1,162.50p | 2562 |
24/10/2013 | 1,150.00p | 1,164.50p | 1,132.50p | 1,150.00p | 1591 |
23/10/2013 | 1,137.50p | 1,172.50p | 1,125.00p | 1,150.00p | 4709 |
22/10/2013 | 1,150.00p | 1,162.50p | 1,120.00p | 1,137.50p | 47865 |
21/10/2013 | 1,137.50p | 1,163.50p | 1,112.50p | 1,150.00p | 11362 |
18/10/2013 | 1,137.50p | 1,137.50p | 1,080.00p | 1,112.50p | 1167 |
17/10/2013 | 1,125.00p | 1,150.00p | 1,090.00p | 1,137.50p | 1886 |
16/10/2013 | 1,100.00p | 1,149.00p | 1,076.00p | 1,125.00p | 12439 |
15/10/2013 | 1,062.50p | 1,100.00p | 1,062.50p | 1,100.00p | 41324 |
14/10/2013 | 1,050.00p | 1,100.00p | 1,037.50p | 1,062.50p | 11764 |
11/10/2013 | 1,012.50p | 1,040.00p | 985.98p | 1,025.00p | 1646 |
10/10/2013 | 1,012.50p | 1,045.00p | 1,010.00p | 1,012.50p | 1219 |
09/10/2013 | 1,012.50p | 1,050.00p | 975.00p | 1,050.00p | 392 |
08/10/2013 | 987.50p | 1,034.50p | 987.50p | 1,012.50p | 1129 |
07/10/2013 | 1,012.50p | 1,012.50p | 975.00p | 987.50p | 4440 |
04/10/2013 | 1,075.00p | 1,075.00p | 1,000.00p | 1,012.50p | 1404 |
03/10/2013 | 1,075.00p | 1,075.00p | 1,050.00p | 1,075.00p | 947 |
02/10/2013 | 1,087.50p | 1,087.50p | 1,000.00p | 1,075.00p | 2530 |
01/10/2013 | 1,100.00p | 1,110.00p | 1,050.00p | 1,087.50p | 1442 |
30/09/2013 | 1,100.00p | 1,124.00p | 1,060.00p | 1,100.00p | 1144 |
27/09/2013 | 1,112.50p | 1,129.00p | 1,075.00p | 1,100.00p | 458 |
26/09/2013 | 1,137.50p | 1,156.00p | 1,103.50p | 1,112.50p | 857 |
25/09/2013 | 1,137.50p | 1,156.00p | 1,110.00p | 1,137.50p | 550 |
24/09/2013 | 1,150.00p | 1,160.00p | 1,110.00p | 1,137.50p | 332 |
23/09/2013 | 1,175.00p | 1,200.00p | 1,100.00p | 1,137.50p | 2937 |
20/09/2013 | 1,062.50p | 1,225.00p | 1,035.00p | 1,175.00p | 4310 |
19/09/2013 | 975.00p | 1,085.00p | 975.00p | 1,062.50p | 7112 |
18/09/2013 | 1,012.50p | 1,012.50p | 975.00p | 975.00p | 27 |
17/09/2013 | 1,025.00p | 1,040.00p | 985.00p | 1,012.50p | 986 |
16/09/2013 | 1,012.50p | 1,075.00p | 1,012.50p | 1,025.00p | 1990 |
13/09/2013 | 1,000.00p | 1,050.00p | 1,000.00p | 1,012.50p | 3359 |
12/09/2013 | 1,000.00p | 1,025.00p | 1,000.00p | 1,000.00p | 495 |
11/09/2013 | 987.50p | 1,014.00p | 987.50p | 987.50p | 180 |
10/09/2013 | 975.00p | 1,000.00p | 965.00p | 987.50p | 1650 |
09/09/2013 | 987.50p | 1,000.00p | 950.00p | 975.00p | 1006 |
06/09/2013 | 987.50p | 999.00p | 980.00p | 987.50p | 315 |
05/09/2013 | 987.50p | 1,000.00p | 975.00p | 987.50p | 0 |
04/09/2013 | 987.50p | 1,000.00p | 975.00p | 987.50p | 2938 |
03/09/2013 | 987.50p | 987.50p | 980.00p | 987.50p | 53 |
02/09/2013 | 987.50p | 1,000.00p | 985.00p | 987.50p | 1925 |
30/08/2013 | 987.50p | 1,000.00p | 985.00p | 987.50p | 553 |
29/08/2013 | 962.50p | 1,000.00p | 962.50p | 987.50p | 1226 |
28/08/2013 | 975.00p | 994.50p | 950.00p | 962.50p | 977 |
27/08/2013 | 975.00p | 975.00p | 960.00p | 975.00p | 100 |
23/08/2013 | 975.00p | 1,000.00p | 960.00p | 975.00p | 1560 |
22/08/2013 | 975.00p | 999.00p | 960.00p | 975.00p | 189 |
21/08/2013 | 987.50p | 997.50p | 975.00p | 975.00p | 360 |
20/08/2013 | 987.50p | 1,000.00p | 978.00p | 987.50p | 585 |
19/08/2013 | 987.50p | 1,000.00p | 980.00p | 987.50p | 266 |
16/08/2013 | 987.50p | 997.45p | 980.00p | 987.50p | 105 |
15/08/2013 | 987.50p | 997.45p | 980.00p | 987.50p | 279 |
14/08/2013 | 987.50p | 1,000.00p | 985.00p | 987.50p | 1727 |
13/08/2013 | 987.50p | 1,000.00p | 987.50p | 987.50p | 846 |
12/08/2013 | 1,000.00p | 1,025.00p | 985.00p | 987.50p | 1033 |
09/08/2013 | 1,000.00p | 1,000.00p | 975.00p | 987.50p | 1603 |
08/08/2013 | 987.50p | 1,022.00p | 987.50p | 1,000.00p | 4917 |
07/08/2013 | 987.50p | 1,050.00p | 987.50p | 1,050.00p | 50 |
06/08/2013 | 987.50p | 1,000.00p | 987.50p | 987.50p | 568 |
05/08/2013 | 1,000.00p | 1,000.00p | 975.00p | 987.50p | 520 |
02/08/2013 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 48 |
01/08/2013 | 987.50p | 1,000.00p | 985.00p | 1,000.00p | 16113 |
31/07/2013 | 987.50p | 987.50p | 978.00p | 987.50p | 114 |
30/07/2013 | 987.50p | 1,000.00p | 987.50p | 987.50p | 49 |
29/07/2013 | 987.50p | 1,000.00p | 978.00p | 987.50p | 1650 |
26/07/2013 | 975.00p | 1,000.00p | 975.00p | 987.50p | 330 |
25/07/2013 | 975.00p | 1,000.00p | 975.00p | 975.00p | 913 |
24/07/2013 | 975.00p | 1,050.00p | 975.00p | 975.00p | 24 |
23/07/2013 | 1,037.50p | 1,037.50p | 900.00p | 975.00p | 322913 |
22/07/2013 | 1,050.00p | 1,074.00p | 962.50p | 1,037.50p | 0 |
19/07/2013 | 962.50p | 1,074.00p | 962.50p | 1,050.00p | 5193 |
18/07/2013 | 937.50p | 994.00p | 937.50p | 962.50p | 341 |
17/07/2013 | 875.00p | 1,000.00p | 875.00p | 937.50p | 2984 |
16/07/2013 | 875.00p | 879.00p | 855.00p | 875.00p | 988 |
15/07/2013 | 875.00p | 879.00p | 875.00p | 875.00p | 114 |
12/07/2013 | 875.00p | 880.43p | 875.00p | 875.00p | 1816 |
11/07/2013 | 875.00p | 877.50p | 861.00p | 875.00p | 462 |
10/07/2013 | 875.00p | 879.00p | 861.00p | 875.00p | 1110 |
09/07/2013 | 875.00p | 875.00p | 850.00p | 875.00p | 917 |
08/07/2013 | 887.50p | 887.50p | 875.00p | 875.00p | 1001 |
05/07/2013 | 887.50p | 887.50p | 879.00p | 887.50p | 731 |
04/07/2013 | 887.50p | 887.50p | 875.00p | 887.50p | 879 |
03/07/2013 | 887.50p | 887.50p | 875.00p | 887.50p | 7650 |
02/07/2013 | 887.50p | 890.00p | 885.00p | 887.50p | 0 |
01/07/2013 | 887.50p | 890.00p | 885.00p | 887.50p | 233 |
28/06/2013 | 887.50p | 950.00p | 887.50p | 950.00p | 366 |
27/06/2013 | 887.50p | 887.50p | 885.00p | 887.50p | 250 |
26/06/2013 | 887.50p | 887.50p | 885.00p | 887.50p | 55 |
25/06/2013 | 887.50p | 887.50p | 875.00p | 887.50p | 30 |
24/06/2013 | 887.50p | 897.50p | 880.00p | 887.50p | 71 |
21/06/2013 | 887.50p | 887.50p | 875.00p | 887.50p | 392 |
20/06/2013 | 887.50p | 887.50p | 881.25p | 887.50p | 30 |
19/06/2013 | 887.50p | 922.50p | 887.50p | 887.50p | 0 |
18/06/2013 | 912.50p | 922.50p | 887.50p | 887.50p | 2336 |
17/06/2013 | 887.50p | 900.00p | 887.50p | 887.50p | 129 |
14/06/2013 | 887.50p | 900.00p | 865.00p | 887.50p | 639 |
13/06/2013 | 887.50p | 915.00p | 885.00p | 887.50p | 305 |
12/06/2013 | 887.50p | 915.00p | 887.50p | 887.50p | 100 |
11/06/2013 | 887.50p | 887.50p | 860.00p | 887.50p | 90 |
10/06/2013 | 887.50p | 915.00p | 850.00p | 887.50p | 719 |
07/06/2013 | 912.50p | 925.00p | 856.00p | 887.50p | 1078 |
06/06/2013 | 950.00p | 950.00p | 900.00p | 912.50p | 983 |
05/06/2013 | 950.00p | 975.00p | 940.00p | 950.00p | 1262 |
04/06/2013 | 950.00p | 975.00p | 940.00p | 950.00p | 165 |
03/06/2013 | 950.00p | 969.00p | 935.00p | 950.00p | 536 |
31/05/2013 | 950.00p | 964.00p | 950.00p | 950.00p | 260 |
30/05/2013 | 950.00p | 964.00p | 950.00p | 950.00p | 695 |
29/05/2013 | 950.00p | 969.00p | 950.00p | 950.00p | 1317 |
28/05/2013 | 950.00p | 967.00p | 930.00p | 950.00p | 1211 |
24/05/2013 | 962.50p | 973.00p | 950.00p | 962.50p | 265 |
23/05/2013 | 962.50p | 975.00p | 955.00p | 962.50p | 2755 |
22/05/2013 | 1,000.00p | 1,000.00p | 955.00p | 962.50p | 2005 |
21/05/2013 | 1,000.00p | 1,000.00p | 975.00p | 1,000.00p | 1540 |
20/05/2013 | 1,000.00p | 1,014.00p | 976.50p | 1,000.00p | 1379 |
17/05/2013 | 1,000.00p | 1,007.00p | 975.00p | 1,000.00p | 1318 |
16/05/2013 | 1,012.50p | 1,023.00p | 1,000.00p | 1,000.00p | 2885 |
15/05/2013 | 1,037.50p | 1,065.00p | 1,005.00p | 1,012.50p | 1546 |
14/05/2013 | 1,062.50p | 1,086.68p | 1,032.50p | 1,062.50p | 6030 |
13/05/2013 | 1,087.50p | 1,106.25p | 1,025.00p | 1,062.50p | 20068 |
10/05/2013 | 1,087.50p | 1,108.40p | 1,069.50p | 1,087.50p | 2271 |
09/05/2013 | 1,087.50p | 1,104.55p | 1,087.50p | 1,087.50p | 1910 |
08/05/2013 | 1,112.50p | 1,117.50p | 1,069.50p | 1,087.50p | 3586 |
07/05/2013 | 1,112.50p | 1,112.50p | 1,105.00p | 1,112.50p | 1147 |
03/05/2013 | 1,112.50p | 1,112.50p | 1,080.00p | 1,112.50p | 1745 |
02/05/2013 | 1,100.00p | 1,112.50p | 1,100.00p | 1,112.50p | 3370 |
01/05/2013 | 1,087.50p | 1,090.00p | 1,087.50p | 1,087.50p | 0 |
30/04/2013 | 1,087.50p | 1,090.00p | 1,087.50p | 1,087.50p | 327 |
29/04/2013 | 1,100.00p | 1,100.00p | 1,075.00p | 1,087.50p | 535 |
26/04/2013 | 1,087.50p | 1,100.00p | 1,075.00p | 1,087.50p | 238 |
25/04/2013 | 1,087.50p | 1,100.00p | 1,075.00p | 1,087.50p | 1573 |
24/04/2013 | 1,112.50p | 1,112.50p | 1,075.00p | 1,087.50p | 2654 |
23/04/2013 | 1,112.50p | 1,112.50p | 1,100.00p | 1,112.50p | 154 |
22/04/2013 | 1,112.50p | 1,135.00p | 1,078.75p | 1,112.50p | 445 |
19/04/2013 | 1,162.50p | 1,175.00p | 1,100.00p | 1,112.50p | 2174 |
18/04/2013 | 1,212.50p | 1,212.50p | 1,162.50p | 1,162.50p | 1639 |
17/04/2013 | 1,212.50p | 1,212.50p | 1,180.00p | 1,212.50p | 393 |
16/04/2013 | 1,212.50p | 1,212.50p | 1,180.00p | 1,212.50p | 2113 |
15/04/2013 | 1,212.50p | 1,212.50p | 1,180.00p | 1,212.50p | 301 |
12/04/2013 | 1,212.50p | 1,212.50p | 1,200.00p | 1,212.50p | 396 |
11/04/2013 | 1,225.00p | 1,225.00p | 1,180.00p | 1,212.50p | 563 |
*Close Price adjusted for both dividends and splits