Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/06/2013 | 1,944.00p | 1,956.00p | 1,911.00p | 1,911.00p | 3203840 |
04/06/2013 | 1,948.50p | 1,972.00p | 1,940.00p | 1,956.00p | 2587900 |
03/06/2013 | 1,939.50p | 1,966.00p | 1,922.00p | 1,940.00p | 3763129 |
31/05/2013 | 1,968.00p | 1,977.00p | 1,936.00p | 1,951.00p | 4745008 |
30/05/2013 | 1,973.00p | 1,987.00p | 1,964.50p | 1,977.00p | 3320103 |
29/05/2013 | 2,038.00p | 2,047.50p | 1,982.00p | 1,982.50p | 3840414 |
28/05/2013 | 2,038.00p | 2,059.50p | 2,019.50p | 2,047.50p | 3503525 |
24/05/2013 | 2,016.00p | 2,032.14p | 2,006.61p | 2,019.50p | 2709810 |
23/05/2013 | 2,029.50p | 2,038.00p | 1,997.50p | 2,013.00p | 3871156 |
22/05/2013 | 2,035.00p | 2,067.00p | 2,020.00p | 2,063.00p | 4995002 |
21/05/2013 | 2,035.50p | 2,038.00p | 2,022.50p | 2,038.00p | 3121752 |
20/05/2013 | 2,029.50p | 2,046.00p | 2,024.31p | 2,045.00p | 2034433 |
17/05/2013 | 2,043.50p | 2,047.01p | 2,013.50p | 2,028.00p | 4063261 |
16/05/2013 | 2,067.00p | 2,078.00p | 2,046.00p | 2,050.50p | 3514974 |
15/05/2013 | 2,065.00p | 2,082.50p | 2,039.50p | 2,059.50p | 4446261 |
14/05/2013 | 2,042.50p | 2,070.50p | 2,031.00p | 2,069.00p | 3669169 |
13/05/2013 | 2,023.00p | 2,037.50p | 2,020.00p | 2,037.00p | 3089703 |
10/05/2013 | 1,997.50p | 2,028.50p | 1,990.50p | 2,020.00p | 4256302 |
09/05/2013 | 1,992.50p | 1,997.00p | 1,984.00p | 1,993.50p | 3182509 |
08/05/2013 | 1,981.00p | 1,995.00p | 1,968.00p | 1,987.00p | 3431456 |
07/05/2013 | 2,014.00p | 2,014.00p | 1,968.00p | 1,977.00p | 4063180 |
03/05/2013 | 1,970.00p | 1,985.00p | 1,957.00p | 1,974.00p | 3062436 |
02/05/2013 | 1,967.50p | 1,976.50p | 1,961.00p | 1,970.00p | 3486780 |
01/05/2013 | 1,972.50p | 1,978.50p | 1,964.00p | 1,971.00p | 1805781 |
30/04/2013 | 1,958.50p | 1,965.00p | 1,951.50p | 1,964.00p | 4502673 |
29/04/2013 | 1,945.00p | 1,958.00p | 1,940.50p | 1,957.00p | 3442551 |
26/04/2013 | 1,950.00p | 1,959.50p | 1,941.00p | 1,947.50p | 2718005 |
25/04/2013 | 1,987.00p | 1,993.00p | 1,949.50p | 1,951.50p | 4875597 |
24/04/2013 | 2,014.50p | 2,015.50p | 1,979.00p | 1,993.00p | 4573317 |
23/04/2013 | 1,969.00p | 2,010.17p | 1,965.00p | 2,007.50p | 4882194 |
22/04/2013 | 1,976.00p | 1,988.00p | 1,961.50p | 1,965.00p | 3376464 |
19/04/2013 | 1,985.00p | 1,985.28p | 1,966.50p | 1,975.00p | 5220736 |
18/04/2013 | 1,940.00p | 1,989.00p | 1,935.11p | 1,978.00p | 5154049 |
17/04/2013 | 1,974.50p | 1,995.00p | 1,965.50p | 1,974.50p | 4633836 |
16/04/2013 | 1,994.50p | 1,999.00p | 1,960.00p | 1,960.50p | 3661631 |
15/04/2013 | 1,971.50p | 2,001.00p | 1,971.50p | 1,996.00p | 2743790 |
12/04/2013 | 2,000.00p | 2,013.60p | 1,982.18p | 1,987.00p | 2739225 |
11/04/2013 | 1,985.00p | 2,005.00p | 1,974.00p | 2,001.50p | 2754610 |
10/04/2013 | 1,969.00p | 2,001.50p | 1,958.50p | 1,987.50p | 4534597 |
09/04/2013 | 2,029.50p | 2,031.07p | 1,958.00p | 1,965.50p | 6062484 |
08/04/2013 | 1,999.00p | 2,033.00p | 1,996.74p | 2,017.00p | 2914290 |
05/04/2013 | 2,050.50p | 2,050.50p | 1,984.61p | 1,997.00p | 4739878 |
04/04/2013 | 2,070.00p | 2,085.00p | 2,043.00p | 2,046.00p | 3428944 |
03/04/2013 | 2,088.50p | 2,115.00p | 2,084.50p | 2,085.00p | 3352773 |
02/04/2013 | 2,064.50p | 2,089.50p | 2,061.50p | 2,084.50p | 4655640 |
28/03/2013 | 2,046.00p | 2,082.50p | 2,043.00p | 2,075.00p | 4667683 |
27/03/2013 | 2,026.50p | 2,043.00p | 2,009.12p | 2,040.00p | 3364960 |
26/03/2013 | 2,026.50p | 2,033.00p | 2,008.86p | 2,025.00p | 3638559 |
25/03/2013 | 2,037.00p | 2,045.00p | 2,023.50p | 2,034.50p | 3103797 |
22/03/2013 | 2,008.50p | 2,038.00p | 2,003.00p | 2,031.50p | 7768614 |
21/03/2013 | 2,029.00p | 2,037.00p | 2,006.00p | 2,011.50p | 4139985 |
20/03/2013 | 2,045.00p | 2,054.00p | 2,024.00p | 2,032.50p | 4288752 |
19/03/2013 | 2,001.50p | 2,044.50p | 2,001.00p | 2,042.50p | 4033683 |
18/03/2013 | 1,984.50p | 2,018.00p | 1,980.00p | 2,013.00p | 2846031 |
15/03/2013 | 2,022.00p | 2,023.00p | 2,000.00p | 2,012.00p | 6081278 |
14/03/2013 | 2,000.00p | 2,021.50p | 1,956.27p | 2,018.50p | 6359546 |
13/03/2013 | 2,002.00p | 2,009.00p | 1,979.75p | 1,988.00p | 4359537 |
12/03/2013 | 1,997.00p | 2,012.00p | 1,988.82p | 2,009.00p | 3998065 |
11/03/2013 | 1,994.00p | 2,008.50p | 1,989.50p | 1,998.50p | 3767556 |
08/03/2013 | 2,003.00p | 2,005.00p | 1,985.50p | 1,994.00p | 4324762 |
07/03/2013 | 2,004.50p | 2,022.00p | 1,999.16p | 2,000.50p | 3149116 |
06/03/2013 | 1,999.00p | 2,010.50p | 1,996.00p | 2,000.00p | 4071405 |
05/03/2013 | 1,987.00p | 1,998.00p | 1,975.50p | 1,996.00p | 3750318 |
04/03/2013 | 1,961.00p | 1,986.50p | 1,961.00p | 1,975.00p | 3556772 |
01/03/2013 | 1,987.50p | 2,003.26p | 1,968.00p | 1,972.00p | 3804062 |
28/02/2013 | 1,956.00p | 1,982.00p | 1,945.00p | 1,980.00p | 4747310 |
27/02/2013 | 1,944.00p | 1,961.00p | 1,931.50p | 1,945.00p | 3878558 |
26/02/2013 | 1,950.00p | 1,969.04p | 1,942.50p | 1,961.00p | 4815976 |
25/02/2013 | 1,983.50p | 1,985.00p | 1,955.50p | 1,967.00p | 4063745 |
22/02/2013 | 1,945.00p | 1,977.50p | 1,943.00p | 1,973.50p | 3353502 |
21/02/2013 | 1,957.50p | 1,963.50p | 1,932.74p | 1,949.00p | 3929018 |
20/02/2013 | 1,943.50p | 1,970.37p | 1,938.50p | 1,962.00p | 2927860 |
19/02/2013 | 1,920.00p | 1,946.81p | 1,919.50p | 1,944.50p | 2555293 |
18/02/2013 | 1,929.50p | 1,933.00p | 1,917.77p | 1,922.00p | 1590853 |
15/02/2013 | 1,933.00p | 1,942.50p | 1,924.00p | 1,933.00p | 3553855 |
14/02/2013 | 1,902.00p | 1,937.00p | 1,899.90p | 1,929.50p | 3537168 |
13/02/2013 | 1,892.00p | 1,916.50p | 1,880.50p | 1,905.50p | 2811604 |
12/02/2013 | 1,872.50p | 1,897.00p | 1,868.00p | 1,894.50p | 2572636 |
11/02/2013 | 1,890.00p | 1,895.91p | 1,868.00p | 1,877.00p | 2030198 |
08/02/2013 | 1,886.50p | 1,896.50p | 1,877.50p | 1,887.50p | 3711881 |
07/02/2013 | 1,876.00p | 1,894.00p | 1,870.00p | 1,879.50p | 4032960 |
06/02/2013 | 1,881.00p | 1,899.00p | 1,868.50p | 1,885.00p | 3763861 |
05/02/2013 | 1,874.00p | 1,893.50p | 1,874.00p | 1,876.50p | 2962566 |
04/02/2013 | 1,912.00p | 1,921.00p | 1,881.00p | 1,881.00p | 3982268 |
01/02/2013 | 1,900.00p | 1,929.00p | 1,877.00p | 1,906.00p | 6024334 |
31/01/2013 | 1,825.00p | 1,899.97p | 1,818.00p | 1,877.00p | 8281106 |
30/01/2013 | 1,860.00p | 1,877.50p | 1,850.00p | 1,853.00p | 4763922 |
29/01/2013 | 1,869.00p | 1,877.50p | 1,860.00p | 1,872.50p | 3250355 |
28/01/2013 | 1,852.50p | 1,872.00p | 1,843.50p | 1,859.50p | 2668944 |
25/01/2013 | 1,854.50p | 1,861.91p | 1,849.18p | 1,857.00p | 3190055 |
24/01/2013 | 1,861.00p | 1,869.50p | 1,851.00p | 1,860.00p | 4733983 |
23/01/2013 | 1,845.50p | 1,867.73p | 1,845.00p | 1,865.00p | 5135742 |
22/01/2013 | 1,816.50p | 1,840.50p | 1,816.00p | 1,836.00p | 2466843 |
21/01/2013 | 1,825.00p | 1,830.00p | 1,810.00p | 1,819.50p | 3362673 |
18/01/2013 | 1,829.50p | 1,851.00p | 1,824.50p | 1,843.00p | 6325779 |
17/01/2013 | 1,818.50p | 1,836.58p | 1,806.00p | 1,824.50p | 4018355 |
16/01/2013 | 1,766.00p | 1,808.00p | 1,762.50p | 1,806.00p | 3727234 |
15/01/2013 | 1,786.50p | 1,805.00p | 1,780.00p | 1,802.00p | 3203610 |
14/01/2013 | 1,793.50p | 1,797.88p | 1,783.32p | 1,788.00p | 3495391 |
11/01/2013 | 1,790.00p | 1,802.50p | 1,785.50p | 1,788.50p | 3516206 |
10/01/2013 | 1,794.50p | 1,805.00p | 1,777.87p | 1,788.00p | 3882558 |
09/01/2013 | 1,807.50p | 1,814.00p | 1,798.00p | 1,798.50p | 3866132 |
08/01/2013 | 1,814.50p | 1,814.53p | 1,803.50p | 1,804.50p | 2279216 |
07/01/2013 | 1,828.50p | 1,828.50p | 1,806.50p | 1,813.00p | 2645392 |
04/01/2013 | 1,819.00p | 1,826.22p | 1,805.50p | 1,824.50p | 3643022 |
03/01/2013 | 1,824.00p | 1,828.00p | 1,807.00p | 1,818.00p | 3017683 |
02/01/2013 | 1,798.00p | 1,826.50p | 1,789.00p | 1,817.50p | 3185456 |
31/12/2012 | 1,795.00p | 1,810.00p | 1,778.00p | 1,787.00p | 837150 |
28/12/2012 | 1,814.00p | 1,821.50p | 1,799.50p | 1,801.50p | 1452450 |
27/12/2012 | 1,808.00p | 1,814.50p | 1,789.80p | 1,809.50p | 1969437 |
24/12/2012 | 1,819.00p | 1,834.00p | 1,810.00p | 1,827.50p | 1396164 |
21/12/2012 | 1,833.00p | 1,834.00p | 1,805.50p | 1,807.50p | 7239010 |
20/12/2012 | 1,847.50p | 1,858.50p | 1,840.00p | 1,848.50p | 3869745 |
19/12/2012 | 1,839.00p | 1,853.00p | 1,838.00p | 1,838.50p | 3497421 |
18/12/2012 | 1,836.00p | 1,838.50p | 1,823.50p | 1,829.50p | 3787600 |
17/12/2012 | 1,827.50p | 1,839.59p | 1,815.50p | 1,836.00p | 2934094 |
14/12/2012 | 1,840.00p | 1,851.00p | 1,831.50p | 1,834.50p | 3705032 |
13/12/2012 | 1,841.00p | 1,852.00p | 1,828.00p | 1,836.00p | 2637865 |
12/12/2012 | 1,850.00p | 1,859.64p | 1,840.00p | 1,845.50p | 3755593 |
11/12/2012 | 1,872.00p | 1,875.00p | 1,852.00p | 1,855.50p | 4203016 |
10/12/2012 | 1,884.50p | 1,887.00p | 1,874.50p | 1,886.50p | 2327016 |
07/12/2012 | 1,859.50p | 1,883.63p | 1,853.50p | 1,878.50p | 3277973 |
06/12/2012 | 1,861.50p | 1,872.67p | 1,853.50p | 1,854.00p | 2670705 |
05/12/2012 | 1,863.50p | 1,864.00p | 1,851.26p | 1,859.50p | 2131663 |
04/12/2012 | 1,857.50p | 1,867.01p | 1,854.00p | 1,858.00p | 1794467 |
03/12/2012 | 1,865.50p | 1,873.50p | 1,854.50p | 1,860.00p | 2743557 |
30/11/2012 | 1,872.50p | 1,874.00p | 1,857.00p | 1,857.00p | 4549351 |
29/11/2012 | 1,885.00p | 1,887.50p | 1,867.50p | 1,872.50p | 4039714 |
28/11/2012 | 1,877.00p | 1,885.50p | 1,870.50p | 1,878.50p | 2588210 |
27/11/2012 | 1,870.00p | 1,886.35p | 1,865.00p | 1,880.50p | 3442376 |
26/11/2012 | 1,873.00p | 1,885.00p | 1,867.00p | 1,873.50p | 2346125 |
23/11/2012 | 1,881.50p | 1,891.00p | 1,872.50p | 1,877.50p | 3353177 |
22/11/2012 | 1,855.00p | 1,876.50p | 1,846.50p | 1,876.00p | 3078566 |
21/11/2012 | 1,850.00p | 1,854.50p | 1,836.50p | 1,846.00p | 2277304 |
20/11/2012 | 1,822.50p | 1,851.00p | 1,822.00p | 1,848.50p | 2411775 |
19/11/2012 | 1,810.00p | 1,833.50p | 1,798.00p | 1,832.50p | 5518821 |
16/11/2012 | 1,805.50p | 1,813.50p | 1,791.50p | 1,793.50p | 4349548 |
15/11/2012 | 1,806.00p | 1,810.50p | 1,796.00p | 1,800.00p | 2953777 |
14/11/2012 | 1,815.50p | 1,822.37p | 1,810.75p | 1,811.50p | 3160049 |
13/11/2012 | 1,809.00p | 1,819.18p | 1,801.00p | 1,819.00p | 4344591 |
12/11/2012 | 1,807.00p | 1,815.50p | 1,797.00p | 1,800.00p | 3628180 |
09/11/2012 | 1,789.00p | 1,806.50p | 1,784.50p | 1,803.00p | 3700161 |
08/11/2012 | 1,802.50p | 1,807.50p | 1,784.17p | 1,789.00p | 2838785 |
07/11/2012 | 1,813.50p | 1,815.50p | 1,788.50p | 1,791.50p | 4037219 |
06/11/2012 | 1,794.50p | 1,817.50p | 1,790.50p | 1,807.50p | 2976352 |
05/11/2012 | 1,803.00p | 1,809.00p | 1,791.50p | 1,791.50p | 3563534 |
02/11/2012 | 1,802.00p | 1,815.00p | 1,792.80p | 1,805.00p | 3311286 |
01/11/2012 | 1,776.00p | 1,805.54p | 1,769.50p | 1,805.00p | 4852348 |
31/10/2012 | 1,775.50p | 1,788.00p | 1,768.00p | 1,771.00p | 2990316 |
30/10/2012 | 1,782.00p | 1,786.64p | 1,773.50p | 1,780.00p | 1314646 |
29/10/2012 | 1,764.50p | 1,787.08p | 1,762.00p | 1,780.00p | 1986333 |
26/10/2012 | 1,770.00p | 1,775.00p | 1,755.36p | 1,769.00p | 3081712 |
25/10/2012 | 1,755.00p | 1,779.10p | 1,743.50p | 1,774.00p | 4902035 |
24/10/2012 | 1,746.00p | 1,764.50p | 1,744.00p | 1,759.50p | 3400726 |
23/10/2012 | 1,770.00p | 1,773.82p | 1,741.00p | 1,746.50p | 3559912 |
22/10/2012 | 1,772.00p | 1,783.09p | 1,768.00p | 1,772.00p | 3142986 |
19/10/2012 | 1,756.50p | 1,772.00p | 1,751.50p | 1,768.50p | 3329587 |
18/10/2012 | 1,765.00p | 1,767.00p | 1,742.00p | 1,756.50p | 4594272 |
17/10/2012 | 1,778.50p | 1,786.00p | 1,741.00p | 1,768.50p | 6302688 |
16/10/2012 | 1,775.50p | 1,794.50p | 1,773.50p | 1,782.50p | 3074649 |
15/10/2012 | 1,763.00p | 1,785.00p | 1,763.00p | 1,772.00p | 2711183 |
12/10/2012 | 1,769.00p | 1,776.00p | 1,761.00p | 1,766.00p | 2943499 |
11/10/2012 | 1,768.50p | 1,780.00p | 1,767.00p | 1,770.00p | 2489300 |
10/10/2012 | 1,773.00p | 1,775.50p | 1,757.50p | 1,761.00p | 4333171 |
09/10/2012 | 1,797.00p | 1,800.00p | 1,774.50p | 1,780.50p | 3986377 |
08/10/2012 | 1,788.50p | 1,800.50p | 1,782.67p | 1,794.00p | 2105777 |
05/10/2012 | 1,785.00p | 1,805.00p | 1,774.50p | 1,797.00p | 5095345 |
04/10/2012 | 1,789.00p | 1,808.50p | 1,781.50p | 1,795.50p | 4746316 |
03/10/2012 | 1,755.00p | 1,780.00p | 1,748.00p | 1,780.00p | 3743187 |
02/10/2012 | 1,763.50p | 1,773.00p | 1,749.00p | 1,760.50p | 3672375 |
01/10/2012 | 1,741.50p | 1,779.18p | 1,739.50p | 1,772.00p | 3838098 |
28/09/2012 | 1,750.00p | 1,761.00p | 1,736.50p | 1,739.50p | 3954632 |
27/09/2012 | 1,740.50p | 1,751.00p | 1,734.50p | 1,744.00p | 3608051 |
26/09/2012 | 1,736.50p | 1,758.00p | 1,736.50p | 1,745.00p | 4926640 |
25/09/2012 | 1,724.00p | 1,761.00p | 1,723.00p | 1,754.00p | 9088631 |
24/09/2012 | 1,713.00p | 1,727.00p | 1,708.00p | 1,724.00p | 2295424 |
21/09/2012 | 1,723.00p | 1,727.50p | 1,704.00p | 1,722.50p | 7143239 |
20/09/2012 | 1,707.50p | 1,720.00p | 1,696.50p | 1,720.00p | 3341163 |
19/09/2012 | 1,708.00p | 1,714.00p | 1,698.00p | 1,708.00p | 3386635 |
18/09/2012 | 1,684.00p | 1,726.00p | 1,675.47p | 1,718.00p | 6688570 |
17/09/2012 | 1,681.00p | 1,686.83p | 1,671.50p | 1,683.50p | 5152935 |
14/09/2012 | 1,694.50p | 1,696.95p | 1,665.00p | 1,683.00p | 5509082 |
13/09/2012 | 1,669.00p | 1,692.00p | 1,668.50p | 1,689.50p | 3632465 |
12/09/2012 | 1,695.50p | 1,698.50p | 1,660.50p | 1,672.50p | 4634107 |
11/09/2012 | 1,693.50p | 1,708.50p | 1,685.81p | 1,699.00p | 5015590 |
10/09/2012 | 1,697.00p | 1,706.73p | 1,685.50p | 1,695.50p | 3393110 |
07/09/2012 | 1,760.50p | 1,762.00p | 1,701.00p | 1,702.00p | 5585497 |
06/09/2012 | 1,751.00p | 1,770.50p | 1,748.50p | 1,764.50p | 5112312 |
05/09/2012 | 1,727.00p | 1,752.00p | 1,723.86p | 1,751.50p | 4362246 |
04/09/2012 | 1,751.00p | 1,760.39p | 1,743.40p | 1,754.00p | 4025783 |
03/09/2012 | 1,724.00p | 1,751.00p | 1,721.50p | 1,751.00p | 1663437 |
31/08/2012 | 1,742.50p | 1,750.50p | 1,721.00p | 1,725.00p | 4697256 |
30/08/2012 | 1,718.50p | 1,755.30p | 1,713.00p | 1,742.50p | 5322842 |
29/08/2012 | 1,718.00p | 1,729.50p | 1,708.50p | 1,724.00p | 2710996 |
28/08/2012 | 1,719.00p | 1,721.83p | 1,708.00p | 1,715.00p | 3307739 |
24/08/2012 | 1,696.00p | 1,719.00p | 1,691.50p | 1,713.50p | 3392190 |
23/08/2012 | 1,679.00p | 1,707.50p | 1,667.00p | 1,698.00p | 4355562 |
22/08/2012 | 1,682.00p | 1,698.25p | 1,677.50p | 1,680.50p | 6077185 |
21/08/2012 | 1,693.50p | 1,697.10p | 1,684.00p | 1,684.00p | 4705283 |
20/08/2012 | 1,691.50p | 1,703.00p | 1,684.00p | 1,687.00p | 2541772 |
*Close Price adjusted for both dividends and splits