Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/05/2013 | 2,316.50p | 2,331.50p | 2,313.00p | 2,331.50p | 3302454 |
10/05/2013 | 2,311.00p | 2,323.79p | 2,308.50p | 2,319.50p | 3677673 |
09/05/2013 | 2,306.50p | 2,325.50p | 2,306.50p | 2,321.00p | 3558473 |
08/05/2013 | 2,295.50p | 2,332.95p | 2,292.00p | 2,313.00p | 4274726 |
07/05/2013 | 2,294.00p | 2,297.80p | 2,281.00p | 2,288.00p | 4073244 |
03/05/2013 | 2,277.00p | 2,305.00p | 2,266.50p | 2,296.00p | 4854301 |
02/05/2013 | 2,281.00p | 2,298.00p | 2,263.00p | 2,276.50p | 6518114 |
01/05/2013 | 2,254.00p | 2,287.50p | 2,244.00p | 2,259.00p | 4518449 |
30/04/2013 | 2,243.00p | 2,258.00p | 2,240.00p | 2,253.00p | 6280749 |
29/04/2013 | 2,215.50p | 2,245.00p | 2,210.50p | 2,243.00p | 3578884 |
26/04/2013 | 2,229.50p | 2,239.00p | 2,206.50p | 2,217.00p | 3771419 |
25/04/2013 | 2,233.00p | 2,250.23p | 2,225.50p | 2,243.00p | 5216664 |
24/04/2013 | 2,208.50p | 2,242.70p | 2,202.50p | 2,240.00p | 4618085 |
23/04/2013 | 2,159.50p | 2,202.50p | 2,150.00p | 2,202.00p | 4677090 |
22/04/2013 | 2,161.50p | 2,175.00p | 2,144.50p | 2,150.50p | 2610989 |
19/04/2013 | 2,139.50p | 2,149.50p | 2,126.00p | 2,148.00p | 4572294 |
18/04/2013 | 2,152.00p | 2,159.93p | 2,134.00p | 2,137.00p | 3630796 |
17/04/2013 | 2,180.00p | 2,180.00p | 2,126.50p | 2,147.00p | 4467131 |
16/04/2013 | 2,157.00p | 2,178.27p | 2,148.00p | 2,167.50p | 3469776 |
15/04/2013 | 2,177.00p | 2,187.00p | 2,151.50p | 2,164.50p | 3236689 |
12/04/2013 | 2,181.00p | 2,190.50p | 2,176.00p | 2,178.00p | 3331100 |
11/04/2013 | 2,166.00p | 2,188.88p | 2,160.00p | 2,182.50p | 3970792 |
10/04/2013 | 2,160.50p | 2,177.89p | 2,150.00p | 2,163.50p | 4444574 |
09/04/2013 | 2,148.00p | 2,154.00p | 2,130.41p | 2,151.50p | 4580984 |
08/04/2013 | 2,150.50p | 2,157.50p | 2,136.50p | 2,137.00p | 4621364 |
05/04/2013 | 2,166.00p | 2,170.50p | 2,133.00p | 2,145.00p | 3856138 |
04/04/2013 | 2,196.00p | 2,205.00p | 2,167.50p | 2,169.00p | 3659598 |
03/04/2013 | 2,217.00p | 2,219.18p | 2,195.00p | 2,195.00p | 3685368 |
02/04/2013 | 2,193.50p | 2,221.44p | 2,190.00p | 2,211.50p | 4042115 |
28/03/2013 | 2,209.00p | 2,217.50p | 2,182.00p | 2,185.00p | 6076036 |
27/03/2013 | 2,220.00p | 2,222.00p | 2,198.50p | 2,209.00p | 3911237 |
26/03/2013 | 2,195.50p | 2,226.58p | 2,180.00p | 2,220.00p | 4303101 |
25/03/2013 | 2,220.50p | 2,223.50p | 2,187.50p | 2,189.50p | 3988549 |
22/03/2013 | 2,201.50p | 2,228.00p | 2,197.50p | 2,210.00p | 3695880 |
21/03/2013 | 2,224.00p | 2,231.50p | 2,202.00p | 2,210.00p | 4964755 |
20/03/2013 | 2,229.50p | 2,237.00p | 2,211.00p | 2,224.00p | 5356217 |
19/03/2013 | 2,213.50p | 2,233.57p | 2,208.33p | 2,220.00p | 4301414 |
18/03/2013 | 2,210.50p | 2,234.40p | 2,204.00p | 2,218.50p | 5472472 |
15/03/2013 | 2,254.00p | 2,270.93p | 2,216.50p | 2,240.00p | 10028435 |
14/03/2013 | 2,262.50p | 2,272.72p | 2,258.00p | 2,268.00p | 4771767 |
13/03/2013 | 2,273.50p | 2,273.50p | 2,257.50p | 2,262.00p | 4698684 |
12/03/2013 | 2,267.50p | 2,281.50p | 2,263.50p | 2,269.00p | 4453434 |
11/03/2013 | 2,268.00p | 2,280.69p | 2,261.00p | 2,271.50p | 4607541 |
08/03/2013 | 2,285.00p | 2,291.50p | 2,264.00p | 2,271.00p | 4836387 |
07/03/2013 | 2,274.00p | 2,280.75p | 2,263.00p | 2,272.50p | 4356337 |
06/03/2013 | 2,268.00p | 2,282.19p | 2,256.50p | 2,263.00p | 3696531 |
05/03/2013 | 2,254.50p | 2,275.82p | 2,246.50p | 2,264.50p | 3500245 |
04/03/2013 | 2,236.50p | 2,252.62p | 2,230.00p | 2,243.00p | 4157866 |
01/03/2013 | 2,221.00p | 2,256.91p | 2,219.00p | 2,245.50p | 4340811 |
28/02/2013 | 2,218.50p | 2,226.00p | 2,209.50p | 2,223.50p | 6369024 |
27/02/2013 | 2,192.00p | 2,213.00p | 2,185.50p | 2,209.50p | 2799353 |
26/02/2013 | 2,183.00p | 2,208.00p | 2,169.50p | 2,185.50p | 3370927 |
25/02/2013 | 2,210.50p | 2,230.00p | 2,195.50p | 2,208.00p | 3841931 |
22/02/2013 | 2,193.50p | 2,205.50p | 2,186.62p | 2,200.00p | 4380540 |
21/02/2013 | 2,206.50p | 2,216.00p | 2,174.58p | 2,187.50p | 2869514 |
20/02/2013 | 2,212.50p | 2,227.52p | 2,199.50p | 2,216.00p | 3630438 |
19/02/2013 | 2,159.50p | 2,208.48p | 2,156.72p | 2,199.50p | 4266576 |
18/02/2013 | 2,158.00p | 2,164.57p | 2,146.00p | 2,161.00p | 2516378 |
15/02/2013 | 2,171.50p | 2,185.50p | 2,143.00p | 2,151.00p | 4190410 |
14/02/2013 | 2,189.00p | 2,204.50p | 2,165.50p | 2,171.50p | 3503337 |
13/02/2013 | 2,191.50p | 2,215.00p | 2,176.00p | 2,186.00p | 4121593 |
12/02/2013 | 2,202.50p | 2,215.00p | 2,188.57p | 2,215.00p | 2573511 |
11/02/2013 | 2,186.00p | 2,202.00p | 2,178.00p | 2,201.50p | 2691787 |
08/02/2013 | 2,210.00p | 2,213.50p | 2,182.00p | 2,183.00p | 3623930 |
07/02/2013 | 2,250.00p | 2,260.00p | 2,197.91p | 2,202.50p | 5112489 |
06/02/2013 | 2,252.00p | 2,267.61p | 2,234.50p | 2,245.00p | 3243883 |
05/02/2013 | 2,251.00p | 2,275.82p | 2,245.50p | 2,256.00p | 3245800 |
04/02/2013 | 2,304.00p | 2,308.50p | 2,246.00p | 2,249.00p | 3308477 |
01/02/2013 | 2,282.50p | 2,305.50p | 2,263.57p | 2,304.00p | 4059561 |
31/01/2013 | 2,335.00p | 2,362.00p | 2,289.00p | 2,294.00p | 6159673 |
30/01/2013 | 2,364.50p | 2,374.50p | 2,359.00p | 2,362.00p | 3229628 |
29/01/2013 | 2,334.50p | 2,367.50p | 2,331.00p | 2,365.00p | 3341788 |
28/01/2013 | 2,318.50p | 2,333.50p | 2,311.19p | 2,329.50p | 2805542 |
25/01/2013 | 2,284.00p | 2,325.00p | 2,281.00p | 2,315.50p | 3913432 |
24/01/2013 | 2,270.50p | 2,291.72p | 2,262.50p | 2,285.50p | 2193716 |
23/01/2013 | 2,274.50p | 2,277.00p | 2,258.00p | 2,271.00p | 3132424 |
22/01/2013 | 2,261.50p | 2,274.00p | 2,249.50p | 2,267.00p | 1923586 |
21/01/2013 | 2,263.00p | 2,270.00p | 2,258.00p | 2,264.00p | 1297617 |
18/01/2013 | 2,247.50p | 2,266.65p | 2,236.00p | 2,257.00p | 4034693 |
17/01/2013 | 2,228.00p | 2,245.17p | 2,226.50p | 2,242.00p | 3480651 |
16/01/2013 | 2,230.00p | 2,236.50p | 2,221.57p | 2,228.00p | 2949873 |
15/01/2013 | 2,216.00p | 2,231.00p | 2,207.58p | 2,223.50p | 3657790 |
14/01/2013 | 2,233.50p | 2,233.50p | 2,211.00p | 2,212.50p | 2057548 |
11/01/2013 | 2,204.00p | 2,222.00p | 2,204.00p | 2,215.50p | 2601555 |
10/01/2013 | 2,213.00p | 2,214.50p | 2,199.50p | 2,203.00p | 3715313 |
09/01/2013 | 2,206.50p | 2,216.00p | 2,197.50p | 2,212.50p | 2234271 |
08/01/2013 | 2,206.50p | 2,224.00p | 2,200.50p | 2,200.50p | 2584773 |
07/01/2013 | 2,214.50p | 2,215.72p | 2,195.50p | 2,208.00p | 2478353 |
04/01/2013 | 2,189.50p | 2,219.50p | 2,189.00p | 2,219.50p | 3172017 |
03/01/2013 | 2,182.00p | 2,204.00p | 2,165.00p | 2,196.50p | 2107447 |
02/01/2013 | 2,186.00p | 2,201.50p | 2,177.50p | 2,179.50p | 3124337 |
31/12/2012 | 2,194.50p | 2,212.50p | 2,164.50p | 2,175.00p | 1208150 |
28/12/2012 | 2,215.50p | 2,224.00p | 2,184.00p | 2,196.50p | 1317102 |
27/12/2012 | 2,215.00p | 2,241.00p | 2,203.50p | 2,207.00p | 1602852 |
24/12/2012 | 2,195.00p | 2,211.87p | 2,185.00p | 2,204.00p | 518584 |
21/12/2012 | 2,193.50p | 2,202.50p | 2,169.00p | 2,196.00p | 4559829 |
20/12/2012 | 2,210.00p | 2,210.00p | 2,197.50p | 2,200.00p | 3338460 |
19/12/2012 | 2,210.00p | 2,215.00p | 2,200.00p | 2,200.00p | 3544074 |
18/12/2012 | 2,200.00p | 2,217.84p | 2,199.50p | 2,205.00p | 3097889 |
17/12/2012 | 2,199.50p | 2,201.00p | 2,187.00p | 2,201.00p | 2192826 |
14/12/2012 | 2,203.50p | 2,213.00p | 2,192.63p | 2,198.00p | 3152849 |
13/12/2012 | 2,202.50p | 2,212.37p | 2,198.50p | 2,200.50p | 2314751 |
12/12/2012 | 2,184.00p | 2,207.00p | 2,179.50p | 2,205.00p | 3134322 |
11/12/2012 | 2,174.00p | 2,188.00p | 2,174.00p | 2,180.00p | 2843307 |
10/12/2012 | 2,165.00p | 2,176.50p | 2,159.00p | 2,173.50p | 2361413 |
07/12/2012 | 2,157.50p | 2,173.50p | 2,152.50p | 2,163.50p | 3187192 |
06/12/2012 | 2,155.00p | 2,177.93p | 2,148.84p | 2,158.50p | 4226926 |
05/12/2012 | 2,152.50p | 2,155.69p | 2,139.50p | 2,153.00p | 3145346 |
04/12/2012 | 2,149.00p | 2,163.00p | 2,142.00p | 2,148.50p | 3245874 |
03/12/2012 | 2,158.50p | 2,169.50p | 2,146.00p | 2,154.50p | 2878551 |
30/11/2012 | 2,158.00p | 2,173.00p | 2,152.00p | 2,154.50p | 4525025 |
29/11/2012 | 2,158.50p | 2,165.50p | 2,141.07p | 2,157.00p | 3526358 |
28/11/2012 | 2,138.00p | 2,147.71p | 2,133.00p | 2,147.50p | 2779438 |
27/11/2012 | 2,162.50p | 2,167.00p | 2,138.42p | 2,140.50p | 2575794 |
26/11/2012 | 2,154.50p | 2,156.50p | 2,143.00p | 2,155.00p | 2364833 |
23/11/2012 | 2,145.50p | 2,160.00p | 2,141.00p | 2,154.50p | 1652340 |
22/11/2012 | 2,149.50p | 2,153.99p | 2,144.00p | 2,146.50p | 1865379 |
21/11/2012 | 2,131.50p | 2,149.00p | 2,121.22p | 2,142.00p | 3774008 |
20/11/2012 | 2,136.00p | 2,140.33p | 2,118.50p | 2,132.00p | 4995987 |
19/11/2012 | 2,119.50p | 2,141.50p | 2,105.00p | 2,135.50p | 6083757 |
16/11/2012 | 2,139.50p | 2,140.09p | 2,092.50p | 2,098.00p | 4987973 |
15/11/2012 | 2,153.00p | 2,178.38p | 2,138.00p | 2,142.50p | 2879635 |
14/11/2012 | 2,190.00p | 2,212.38p | 2,163.50p | 2,164.00p | 4466656 |
13/11/2012 | 2,209.00p | 2,229.50p | 2,194.50p | 2,226.50p | 2793598 |
12/11/2012 | 2,208.00p | 2,222.00p | 2,204.22p | 2,206.00p | 2221888 |
09/11/2012 | 2,195.00p | 2,212.50p | 2,179.00p | 2,204.50p | 2330396 |
08/11/2012 | 2,222.00p | 2,223.50p | 2,197.00p | 2,202.00p | 2349505 |
07/11/2012 | 2,247.00p | 2,270.50p | 2,213.50p | 2,214.00p | 3081981 |
06/11/2012 | 2,241.50p | 2,252.00p | 2,214.09p | 2,240.00p | 2044303 |
05/11/2012 | 2,236.50p | 2,244.19p | 2,229.87p | 2,235.00p | 1850841 |
02/11/2012 | 2,231.50p | 2,251.62p | 2,228.50p | 2,246.50p | 2839018 |
01/11/2012 | 2,195.00p | 2,252.50p | 2,195.00p | 2,241.50p | 4332411 |
31/10/2012 | 2,210.50p | 2,227.00p | 2,190.50p | 2,190.50p | 3266809 |
30/10/2012 | 2,184.00p | 2,204.50p | 2,184.00p | 2,203.50p | 2476626 |
29/10/2012 | 2,172.00p | 2,187.00p | 2,166.91p | 2,178.50p | 2665889 |
26/10/2012 | 2,154.50p | 2,183.00p | 2,154.50p | 2,174.50p | 3223474 |
25/10/2012 | 2,186.50p | 2,189.00p | 2,159.00p | 2,165.00p | 4168789 |
24/10/2012 | 2,186.50p | 2,202.50p | 2,172.50p | 2,189.50p | 3552743 |
23/10/2012 | 2,205.50p | 2,209.50p | 2,169.50p | 2,172.50p | 3877859 |
22/10/2012 | 2,199.00p | 2,204.50p | 2,188.00p | 2,202.50p | 2560897 |
19/10/2012 | 2,206.50p | 2,222.76p | 2,159.20p | 2,202.50p | 3750421 |
18/10/2012 | 2,238.00p | 2,241.00p | 2,197.50p | 2,202.00p | 4442359 |
17/10/2012 | 2,220.00p | 2,236.50p | 2,218.00p | 2,232.50p | 2397474 |
16/10/2012 | 2,207.00p | 2,227.75p | 2,203.00p | 2,217.50p | 2747744 |
15/10/2012 | 2,196.50p | 2,208.76p | 2,189.13p | 2,194.00p | 1807351 |
12/10/2012 | 2,210.00p | 2,218.50p | 2,193.50p | 2,194.00p | 3601537 |
11/10/2012 | 2,198.00p | 2,221.00p | 2,198.00p | 2,212.00p | 1406359 |
10/10/2012 | 2,202.00p | 2,216.32p | 2,190.50p | 2,208.50p | 2190461 |
09/10/2012 | 2,222.00p | 2,226.63p | 2,206.50p | 2,214.00p | 1926864 |
08/10/2012 | 2,210.50p | 2,225.35p | 2,207.00p | 2,222.50p | 1949515 |
05/10/2012 | 2,208.50p | 2,226.00p | 2,207.00p | 2,219.00p | 2401236 |
04/10/2012 | 2,229.50p | 2,236.50p | 2,193.70p | 2,200.00p | 5652726 |
03/10/2012 | 2,213.00p | 2,228.50p | 2,209.00p | 2,224.50p | 2168601 |
02/10/2012 | 2,213.00p | 2,236.82p | 2,206.93p | 2,221.00p | 3116017 |
01/10/2012 | 2,195.00p | 2,238.81p | 2,191.00p | 2,222.50p | 2885178 |
28/09/2012 | 2,233.50p | 2,239.00p | 2,198.00p | 2,198.00p | 5235256 |
27/09/2012 | 2,246.50p | 2,251.00p | 2,212.50p | 2,224.50p | 2238137 |
26/09/2012 | 2,256.50p | 2,263.00p | 2,229.00p | 2,238.50p | 2194460 |
25/09/2012 | 2,255.00p | 2,278.25p | 2,249.00p | 2,271.50p | 1813774 |
24/09/2012 | 2,247.00p | 2,262.00p | 2,245.00p | 2,256.50p | 2146056 |
21/09/2012 | 2,270.00p | 2,275.50p | 2,245.00p | 2,260.50p | 6020561 |
20/09/2012 | 2,287.00p | 2,289.00p | 2,248.50p | 2,260.00p | 4978877 |
19/09/2012 | 2,308.50p | 2,317.50p | 2,298.00p | 2,307.50p | 2018192 |
18/09/2012 | 2,307.00p | 2,313.00p | 2,296.00p | 2,300.50p | 2945408 |
17/09/2012 | 2,317.00p | 2,323.32p | 2,308.63p | 2,319.50p | 2436598 |
14/09/2012 | 2,336.50p | 2,349.00p | 2,306.00p | 2,327.00p | 4139684 |
13/09/2012 | 2,288.50p | 2,324.00p | 2,284.50p | 2,317.00p | 2393421 |
12/09/2012 | 2,306.00p | 2,311.50p | 2,284.00p | 2,292.00p | 2419385 |
11/09/2012 | 2,295.50p | 2,303.50p | 2,282.00p | 2,299.50p | 1996991 |
10/09/2012 | 2,296.50p | 2,309.50p | 2,289.50p | 2,296.50p | 2542774 |
07/09/2012 | 2,296.50p | 2,304.00p | 2,285.50p | 2,295.00p | 3741115 |
06/09/2012 | 2,262.00p | 2,301.50p | 2,253.50p | 2,297.00p | 3191649 |
05/09/2012 | 2,261.00p | 2,274.00p | 2,247.00p | 2,256.00p | 2320109 |
04/09/2012 | 2,300.00p | 2,300.00p | 2,253.00p | 2,262.00p | 2207478 |
03/09/2012 | 2,275.00p | 2,300.00p | 2,267.00p | 2,297.00p | 1242455 |
31/08/2012 | 2,285.00p | 2,299.00p | 2,271.50p | 2,271.50p | 4030573 |
30/08/2012 | 2,291.00p | 2,296.00p | 2,273.50p | 2,286.00p | 1914778 |
29/08/2012 | 2,301.50p | 2,306.50p | 2,289.90p | 2,290.00p | 1682571 |
28/08/2012 | 2,308.50p | 2,308.50p | 2,295.00p | 2,305.00p | 2991767 |
24/08/2012 | 2,306.50p | 2,321.00p | 2,299.00p | 2,309.50p | 1620671 |
23/08/2012 | 2,320.00p | 2,320.00p | 2,296.00p | 2,303.50p | 1708163 |
22/08/2012 | 2,325.50p | 2,326.50p | 2,303.00p | 2,304.50p | 1867964 |
21/08/2012 | 2,342.50p | 2,346.50p | 2,324.49p | 2,339.00p | 1736555 |
20/08/2012 | 2,348.00p | 2,348.00p | 2,326.00p | 2,339.50p | 1807941 |
17/08/2012 | 2,355.00p | 2,362.50p | 2,340.50p | 2,347.00p | 2525984 |
16/08/2012 | 2,350.00p | 2,353.26p | 2,327.00p | 2,340.50p | 2837913 |
15/08/2012 | 2,340.50p | 2,354.00p | 2,334.34p | 2,346.00p | 1682235 |
14/08/2012 | 2,335.00p | 2,352.00p | 2,333.00p | 2,341.00p | 1681672 |
13/08/2012 | 2,331.50p | 2,340.05p | 2,323.50p | 2,333.00p | 1410656 |
10/08/2012 | 2,345.00p | 2,383.50p | 2,326.50p | 2,337.00p | 1634881 |
09/08/2012 | 2,340.00p | 2,382.47p | 2,336.32p | 2,353.50p | 2324680 |
08/08/2012 | 2,346.50p | 2,364.00p | 2,324.11p | 2,341.00p | 2338198 |
07/08/2012 | 2,334.00p | 2,366.50p | 2,330.90p | 2,366.50p | 2090546 |
06/08/2012 | 2,322.50p | 2,338.50p | 2,304.00p | 2,324.50p | 1554023 |
03/08/2012 | 2,274.00p | 2,334.50p | 2,272.53p | 2,323.00p | 2752005 |
02/08/2012 | 2,279.50p | 2,315.00p | 2,261.00p | 2,269.00p | 3390048 |
01/08/2012 | 2,249.00p | 2,274.50p | 2,247.00p | 2,274.50p | 2062339 |
31/07/2012 | 2,256.00p | 2,277.50p | 2,249.50p | 2,249.50p | 3325728 |
30/07/2012 | 2,230.50p | 2,257.50p | 2,217.50p | 2,248.50p | 2277469 |
27/07/2012 | 2,232.50p | 2,233.00p | 2,194.00p | 2,218.50p | 3837857 |
*Close Price adjusted for both dividends and splits