Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/11/2013 | 6,248.00p | 6,349.60p | 6,190.00p | 6,232.00p | 57236 |
28/11/2013 | 6,198.00p | 6,310.00p | 6,096.00p | 6,234.00p | 78090 |
27/11/2013 | 6,232.00p | 6,293.16p | 5,988.64p | 6,162.00p | 98385 |
26/11/2013 | 6,280.00p | 6,280.00p | 5,826.00p | 6,206.00p | 170539 |
25/11/2013 | 6,412.00p | 6,412.00p | 6,234.00p | 6,260.00p | 77077 |
22/11/2013 | 6,442.00p | 6,464.00p | 6,360.00p | 6,370.00p | 63670 |
21/11/2013 | 6,502.00p | 6,518.00p | 6,428.00p | 6,438.00p | 49936 |
20/11/2013 | 6,482.00p | 6,572.00p | 6,462.00p | 6,504.00p | 58015 |
19/11/2013 | 6,520.00p | 6,617.40p | 6,478.00p | 6,510.00p | 54119 |
18/11/2013 | 6,544.00p | 6,638.00p | 6,506.00p | 6,522.00p | 59894 |
15/11/2013 | 6,550.00p | 6,612.00p | 6,516.00p | 6,538.00p | 51828 |
14/11/2013 | 6,566.00p | 6,614.00p | 6,484.00p | 6,520.00p | 58743 |
13/11/2013 | 6,616.00p | 6,640.00p | 6,465.60p | 6,524.00p | 76944 |
12/11/2013 | 6,784.00p | 6,784.00p | 6,624.00p | 6,640.00p | 61125 |
11/11/2013 | 6,772.00p | 6,826.00p | 6,748.00p | 6,770.00p | 32966 |
08/11/2013 | 6,802.00p | 6,854.00p | 6,735.88p | 6,762.00p | 52994 |
07/11/2013 | 6,958.00p | 7,032.00p | 6,866.00p | 6,866.00p | 45242 |
06/11/2013 | 6,962.00p | 7,042.00p | 6,942.00p | 6,968.00p | 36347 |
05/11/2013 | 6,948.00p | 7,008.00p | 6,920.00p | 6,942.00p | 62216 |
04/11/2013 | 6,862.00p | 6,950.00p | 6,846.00p | 6,924.00p | 49532 |
01/11/2013 | 7,020.00p | 7,020.00p | 6,840.00p | 6,850.00p | 40820 |
31/10/2013 | 6,884.00p | 6,966.30p | 6,829.76p | 6,938.00p | 48196 |
30/10/2013 | 7,000.00p | 7,056.00p | 6,912.00p | 6,946.00p | 60124 |
29/10/2013 | 6,782.00p | 7,032.00p | 6,782.00p | 6,948.00p | 103289 |
28/10/2013 | 6,968.00p | 6,984.00p | 6,758.00p | 6,786.00p | 62386 |
25/10/2013 | 6,692.00p | 6,968.00p | 6,568.00p | 6,954.00p | 113760 |
24/10/2013 | 6,600.00p | 6,722.00p | 6,506.40p | 6,698.00p | 141855 |
23/10/2013 | 6,672.00p | 6,800.00p | 6,300.00p | 6,570.00p | 216835 |
22/10/2013 | 6,796.00p | 6,840.00p | 6,740.00p | 6,800.00p | 70906 |
21/10/2013 | 6,640.00p | 6,796.00p | 6,537.20p | 6,796.00p | 80245 |
18/10/2013 | 6,610.00p | 6,644.00p | 6,543.12p | 6,644.00p | 76169 |
17/10/2013 | 6,636.00p | 6,645.60p | 6,594.00p | 6,610.00p | 51758 |
16/10/2013 | 6,728.00p | 6,728.00p | 6,558.00p | 6,634.00p | 40983 |
15/10/2013 | 6,722.00p | 6,722.00p | 6,660.00p | 6,700.00p | 58505 |
14/10/2013 | 6,624.00p | 6,668.00p | 6,610.00p | 6,666.00p | 27785 |
11/10/2013 | 6,590.00p | 6,642.00p | 6,540.00p | 6,638.00p | 42533 |
10/10/2013 | 6,530.00p | 6,546.00p | 6,486.00p | 6,540.00p | 58703 |
09/10/2013 | 6,486.00p | 6,548.00p | 6,474.00p | 6,498.00p | 94827 |
08/10/2013 | 6,600.00p | 6,608.00p | 6,494.00p | 6,504.00p | 48090 |
07/10/2013 | 6,632.00p | 6,632.00p | 6,530.00p | 6,608.00p | 43248 |
04/10/2013 | 6,644.00p | 6,652.00p | 6,582.00p | 6,634.00p | 49121 |
03/10/2013 | 6,664.00p | 6,674.00p | 6,592.00p | 6,626.00p | 70597 |
02/10/2013 | 6,512.00p | 6,642.00p | 6,410.00p | 6,642.00p | 177701 |
01/10/2013 | 6,502.00p | 6,566.00p | 6,468.00p | 6,554.00p | 70373 |
30/09/2013 | 6,614.00p | 6,646.00p | 6,468.00p | 6,510.00p | 77904 |
27/09/2013 | 6,670.00p | 6,700.00p | 6,646.00p | 6,666.00p | 75425 |
26/09/2013 | 6,670.00p | 6,694.00p | 6,610.00p | 6,654.00p | 191885 |
25/09/2013 | 6,638.00p | 6,664.00p | 6,612.00p | 6,612.00p | 82878 |
24/09/2013 | 6,644.00p | 6,708.00p | 6,622.00p | 6,634.00p | 95440 |
23/09/2013 | 6,722.00p | 6,728.00p | 6,616.00p | 6,634.00p | 92878 |
20/09/2013 | 6,832.00p | 6,890.00p | 6,718.00p | 6,718.00p | 121534 |
19/09/2013 | 6,920.00p | 6,964.00p | 6,800.00p | 6,854.00p | 88718 |
18/09/2013 | 6,970.00p | 6,972.00p | 6,800.00p | 6,850.00p | 70516 |
17/09/2013 | 7,026.00p | 7,072.00p | 6,904.00p | 6,948.00p | 69386 |
16/09/2013 | 7,200.00p | 7,280.00p | 7,072.00p | 7,072.00p | 52614 |
13/09/2013 | 7,112.00p | 7,200.00p | 7,112.00p | 7,142.00p | 48604 |
12/09/2013 | 7,224.00p | 7,298.00p | 7,090.60p | 7,154.00p | 89094 |
11/09/2013 | 7,318.00p | 7,322.00p | 7,236.00p | 7,238.00p | 78256 |
10/09/2013 | 7,424.00p | 7,424.00p | 7,284.60p | 7,322.00p | 67329 |
09/09/2013 | 7,482.00p | 7,482.00p | 7,324.00p | 7,342.00p | 45849 |
06/09/2013 | 7,342.00p | 7,444.00p | 7,342.00p | 7,350.00p | 74640 |
05/09/2013 | 7,316.00p | 7,432.00p | 7,296.00p | 7,360.00p | 48688 |
04/09/2013 | 7,390.00p | 7,398.00p | 7,330.00p | 7,334.00p | 81652 |
03/09/2013 | 7,318.00p | 7,364.00p | 7,260.00p | 7,334.00p | 49080 |
02/09/2013 | 7,268.00p | 7,358.00p | 7,196.00p | 7,320.00p | 44662 |
30/08/2013 | 7,238.00p | 7,268.00p | 7,168.00p | 7,196.00p | 37308 |
29/08/2013 | 7,280.00p | 7,316.00p | 7,182.60p | 7,250.00p | 44299 |
28/08/2013 | 7,104.00p | 7,312.00p | 7,076.60p | 7,260.00p | 82218 |
27/08/2013 | 6,912.00p | 7,110.00p | 6,866.00p | 7,106.00p | 95793 |
23/08/2013 | 6,948.00p | 6,948.00p | 6,796.00p | 6,882.00p | 87133 |
22/08/2013 | 7,080.00p | 7,080.00p | 6,746.00p | 6,930.00p | 97568 |
21/08/2013 | 7,160.00p | 7,176.00p | 7,092.00p | 7,140.00p | 38609 |
20/08/2013 | 7,148.00p | 7,242.00p | 7,096.00p | 7,126.00p | 45485 |
19/08/2013 | 7,286.00p | 7,320.00p | 7,170.00p | 7,242.00p | 33223 |
16/08/2013 | 7,212.00p | 7,296.00p | 7,186.00p | 7,270.00p | 25470 |
15/08/2013 | 7,376.00p | 7,376.00p | 7,202.00p | 7,210.00p | 37538 |
14/08/2013 | 7,250.00p | 7,396.00p | 7,250.00p | 7,340.00p | 46391 |
13/08/2013 | 7,100.00p | 7,316.00p | 7,092.00p | 7,280.00p | 78956 |
12/08/2013 | 7,240.00p | 7,276.00p | 7,140.00p | 7,230.00p | 36448 |
09/08/2013 | 7,114.00p | 7,240.00p | 7,114.00p | 7,216.00p | 35839 |
08/08/2013 | 7,040.00p | 7,128.00p | 7,040.00p | 7,116.00p | 58605 |
07/08/2013 | 7,070.00p | 7,072.00p | 6,936.00p | 6,994.00p | 45995 |
06/08/2013 | 7,238.00p | 7,270.00p | 6,950.00p | 7,064.00p | 52147 |
05/08/2013 | 7,276.00p | 7,308.00p | 7,222.00p | 7,252.00p | 27793 |
02/08/2013 | 7,354.00p | 7,356.00p | 7,222.00p | 7,244.00p | 33802 |
01/08/2013 | 7,254.00p | 7,304.00p | 7,162.00p | 7,304.00p | 53192 |
31/07/2013 | 7,206.00p | 7,264.00p | 7,202.00p | 7,214.00p | 39113 |
30/07/2013 | 7,244.00p | 7,244.00p | 7,152.00p | 7,204.00p | 24296 |
29/07/2013 | 7,222.00p | 7,258.00p | 7,160.00p | 7,206.00p | 30126 |
26/07/2013 | 7,264.00p | 7,332.00p | 7,140.00p | 7,198.00p | 34797 |
25/07/2013 | 7,318.00p | 7,322.00p | 7,142.00p | 7,248.00p | 38007 |
24/07/2013 | 7,318.00p | 7,346.00p | 7,272.00p | 7,322.00p | 60406 |
23/07/2013 | 7,268.00p | 7,340.00p | 7,236.00p | 7,290.00p | 53915 |
22/07/2013 | 7,278.00p | 7,330.00p | 7,204.00p | 7,322.00p | 33250 |
19/07/2013 | 7,222.00p | 7,292.00p | 7,168.00p | 7,256.00p | 29920 |
18/07/2013 | 7,158.00p | 7,272.00p | 7,116.00p | 7,228.00p | 48545 |
17/07/2013 | 7,168.00p | 7,230.00p | 7,124.00p | 7,178.00p | 40702 |
16/07/2013 | 7,302.00p | 7,306.00p | 7,154.00p | 7,156.00p | 68397 |
15/07/2013 | 7,228.00p | 7,293.34p | 7,116.00p | 7,228.00p | 52568 |
12/07/2013 | 7,260.00p | 7,280.00p | 7,162.00p | 7,252.00p | 64334 |
11/07/2013 | 6,982.00p | 7,192.00p | 6,844.00p | 7,166.00p | 176066 |
10/07/2013 | 6,884.00p | 6,934.00p | 6,744.00p | 6,844.00p | 47609 |
09/07/2013 | 6,894.00p | 6,924.00p | 6,842.00p | 6,876.00p | 50160 |
08/07/2013 | 6,842.00p | 6,888.00p | 6,798.00p | 6,832.00p | 76435 |
05/07/2013 | 6,882.00p | 6,960.00p | 6,834.00p | 6,834.00p | 72507 |
04/07/2013 | 6,706.00p | 6,876.00p | 6,706.00p | 6,830.00p | 41398 |
03/07/2013 | 6,706.00p | 6,770.00p | 6,600.00p | 6,676.00p | 68112 |
02/07/2013 | 6,802.00p | 6,820.00p | 6,740.00p | 6,770.00p | 52784 |
01/07/2013 | 6,700.00p | 6,820.00p | 6,662.00p | 6,780.00p | 47562 |
28/06/2013 | 6,878.00p | 6,890.00p | 6,662.00p | 6,662.00p | 65993 |
27/06/2013 | 6,834.00p | 6,888.00p | 6,762.00p | 6,836.00p | 35987 |
26/06/2013 | 6,760.00p | 6,865.62p | 6,754.00p | 6,822.00p | 54265 |
25/06/2013 | 6,778.00p | 6,854.00p | 6,718.00p | 6,754.00p | 57875 |
24/06/2013 | 6,894.00p | 6,924.00p | 6,710.00p | 6,736.00p | 67829 |
21/06/2013 | 6,980.00p | 7,020.00p | 6,862.00p | 6,900.00p | 95673 |
20/06/2013 | 7,032.00p | 7,124.00p | 6,948.00p | 6,976.00p | 65470 |
19/06/2013 | 7,100.00p | 7,162.00p | 7,018.00p | 7,124.00p | 77432 |
18/06/2013 | 6,970.00p | 7,093.03p | 6,904.00p | 7,084.00p | 66534 |
17/06/2013 | 6,968.00p | 7,022.00p | 6,930.60p | 6,962.00p | 52587 |
14/06/2013 | 6,946.00p | 7,020.20p | 6,870.00p | 6,962.00p | 61460 |
13/06/2013 | 6,740.00p | 6,888.00p | 6,726.70p | 6,870.00p | 58233 |
12/06/2013 | 6,874.00p | 6,930.00p | 6,798.00p | 6,862.00p | 58584 |
11/06/2013 | 6,844.00p | 6,898.00p | 6,752.00p | 6,874.00p | 97816 |
10/06/2013 | 6,928.00p | 7,006.00p | 6,802.00p | 6,846.00p | 60201 |
07/06/2013 | 6,908.00p | 6,966.00p | 6,854.00p | 6,944.00p | 49211 |
06/06/2013 | 6,990.00p | 7,039.90p | 6,898.00p | 6,902.00p | 39722 |
05/06/2013 | 7,166.00p | 7,202.00p | 6,958.00p | 6,996.00p | 50358 |
04/06/2013 | 7,262.00p | 7,309.28p | 7,162.00p | 7,202.00p | 50676 |
03/06/2013 | 7,178.00p | 7,326.00p | 7,173.30p | 7,260.00p | 57380 |
31/05/2013 | 7,430.00p | 7,430.00p | 7,195.91p | 7,198.00p | 43530 |
30/05/2013 | 7,306.00p | 7,438.00p | 7,284.00p | 7,394.00p | 41803 |
29/05/2013 | 7,314.00p | 7,412.00p | 7,260.00p | 7,302.00p | 42260 |
28/05/2013 | 7,320.00p | 7,426.00p | 7,272.00p | 7,352.00p | 53354 |
24/05/2013 | 7,342.00p | 7,458.00p | 7,260.00p | 7,272.00p | 58853 |
23/05/2013 | 7,456.00p | 7,475.28p | 7,274.00p | 7,306.00p | 117436 |
22/05/2013 | 7,626.00p | 7,650.00p | 7,528.00p | 7,560.00p | 109526 |
21/05/2013 | 7,592.00p | 7,668.00p | 7,550.00p | 7,644.00p | 49098 |
20/05/2013 | 7,602.00p | 7,652.00p | 7,506.00p | 7,582.00p | 62531 |
17/05/2013 | 7,576.00p | 7,662.00p | 7,536.00p | 7,620.00p | 90774 |
16/05/2013 | 7,610.00p | 7,700.35p | 7,566.96p | 7,584.00p | 90818 |
15/05/2013 | 7,784.00p | 7,808.00p | 7,530.00p | 7,590.00p | 181065 |
14/05/2013 | 7,866.00p | 7,874.00p | 7,718.00p | 7,866.00p | 65279 |
13/05/2013 | 7,878.00p | 7,894.00p | 7,771.00p | 7,860.00p | 108931 |
10/05/2013 | 7,948.00p | 8,016.00p | 7,772.00p | 7,842.00p | 56630 |
09/05/2013 | 7,878.00p | 7,972.80p | 7,855.10p | 7,954.00p | 93349 |
08/05/2013 | 7,668.00p | 7,868.00p | 7,666.00p | 7,840.00p | 95600 |
07/05/2013 | 7,732.00p | 7,886.00p | 7,578.00p | 7,640.00p | 118085 |
03/05/2013 | 7,576.00p | 7,724.00p | 7,564.00p | 7,694.00p | 139445 |
02/05/2013 | 7,444.00p | 7,630.00p | 7,390.00p | 7,532.00p | 109987 |
01/05/2013 | 7,494.00p | 7,542.00p | 7,335.20p | 7,474.00p | 31452 |
30/04/2013 | 7,408.00p | 7,502.00p | 7,356.00p | 7,458.00p | 67502 |
29/04/2013 | 7,318.00p | 7,402.00p | 7,284.00p | 7,378.00p | 53340 |
26/04/2013 | 7,446.00p | 7,466.00p | 7,270.00p | 7,324.00p | 53142 |
25/04/2013 | 7,410.00p | 7,476.00p | 7,332.00p | 7,440.00p | 33921 |
24/04/2013 | 7,344.00p | 7,444.60p | 7,298.00p | 7,394.00p | 67552 |
23/04/2013 | 7,062.00p | 7,364.00p | 7,022.00p | 7,316.00p | 156626 |
22/04/2013 | 7,150.00p | 7,212.00p | 6,982.00p | 7,022.00p | 74803 |
19/04/2013 | 7,084.00p | 7,156.00p | 6,994.00p | 7,108.00p | 88286 |
18/04/2013 | 7,118.00p | 7,160.00p | 7,034.00p | 7,056.00p | 79310 |
17/04/2013 | 7,400.00p | 7,437.80p | 7,060.00p | 7,100.00p | 77602 |
16/04/2013 | 7,428.00p | 7,504.00p | 7,338.00p | 7,384.00p | 76821 |
15/04/2013 | 7,878.00p | 7,895.00p | 7,372.00p | 7,430.00p | 137465 |
12/04/2013 | 7,920.00p | 8,064.00p | 7,822.00p | 7,852.00p | 113065 |
11/04/2013 | 7,816.00p | 8,000.00p | 7,816.00p | 7,956.00p | 62777 |
10/04/2013 | 7,758.00p | 7,916.00p | 7,732.00p | 7,852.00p | 145347 |
09/04/2013 | 7,764.00p | 7,794.00p | 7,619.44p | 7,742.00p | 98639 |
08/04/2013 | 7,448.00p | 7,736.00p | 7,256.00p | 7,700.00p | 181698 |
05/04/2013 | 7,460.00p | 7,509.20p | 7,216.00p | 7,256.00p | 127230 |
04/04/2013 | 7,774.00p | 7,774.00p | 7,446.00p | 7,454.00p | 70679 |
03/04/2013 | 7,846.00p | 7,848.00p | 7,678.00p | 7,690.00p | 54569 |
02/04/2013 | 7,890.00p | 7,890.00p | 7,764.60p | 7,786.00p | 55870 |
28/03/2013 | 7,886.00p | 7,920.00p | 7,702.00p | 7,774.00p | 54037 |
27/03/2013 | 7,830.00p | 7,920.00p | 7,344.00p | 7,896.00p | 121660 |
26/03/2013 | 7,892.00p | 7,950.00p | 7,824.00p | 7,878.00p | 54470 |
25/03/2013 | 7,950.00p | 8,062.00p | 7,860.00p | 7,862.00p | 71042 |
22/03/2013 | 7,928.00p | 7,928.00p | 7,816.00p | 7,884.00p | 105396 |
21/03/2013 | 7,742.00p | 8,000.00p | 7,742.00p | 7,920.00p | 122875 |
20/03/2013 | 7,816.00p | 7,822.00p | 7,732.00p | 7,760.00p | 53572 |
19/03/2013 | 7,844.00p | 7,941.40p | 7,756.00p | 7,762.00p | 36044 |
18/03/2013 | 7,760.00p | 7,962.00p | 7,760.00p | 7,916.00p | 54302 |
15/03/2013 | 7,904.00p | 8,012.00p | 7,860.00p | 7,900.00p | 90567 |
14/03/2013 | 7,900.00p | 7,972.00p | 7,806.00p | 7,900.00p | 54062 |
13/03/2013 | 7,912.00p | 7,912.00p | 7,690.00p | 7,900.00p | 53764 |
12/03/2013 | 7,910.00p | 7,963.88p | 7,846.00p | 7,892.00p | 35362 |
11/03/2013 | 7,922.00p | 7,972.00p | 7,862.00p | 7,898.00p | 30442 |
08/03/2013 | 7,850.00p | 8,100.00p | 7,830.00p | 7,946.00p | 53706 |
07/03/2013 | 7,932.00p | 7,972.00p | 7,804.00p | 7,804.00p | 36075 |
06/03/2013 | 7,646.00p | 7,900.00p | 7,646.00p | 7,884.00p | 67788 |
05/03/2013 | 7,570.00p | 7,716.00p | 7,558.00p | 7,696.00p | 40989 |
04/03/2013 | 7,536.00p | 7,564.00p | 7,432.00p | 7,530.00p | 25682 |
01/03/2013 | 7,644.00p | 7,670.00p | 7,464.00p | 7,542.00p | 36107 |
28/02/2013 | 7,732.00p | 7,754.00p | 7,604.00p | 7,650.00p | 43037 |
27/02/2013 | 7,572.00p | 7,694.00p | 7,452.00p | 7,682.00p | 55123 |
26/02/2013 | 7,434.00p | 7,602.00p | 7,388.00p | 7,556.00p | 46167 |
25/02/2013 | 7,504.00p | 7,734.00p | 7,504.00p | 7,602.00p | 47453 |
22/02/2013 | 7,500.00p | 7,540.00p | 7,464.29p | 7,508.00p | 51306 |
21/02/2013 | 7,636.00p | 7,682.00p | 7,422.00p | 7,484.00p | 55115 |
20/02/2013 | 7,710.00p | 7,772.00p | 7,648.00p | 7,682.00p | 28025 |
19/02/2013 | 7,684.00p | 7,808.00p | 7,662.00p | 7,690.00p | 55726 |
18/02/2013 | 7,752.00p | 7,780.00p | 7,642.00p | 7,662.00p | 40776 |
*Close Price adjusted for both dividends and splits