Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/12/2013 | 1,520.00p | 1,526.28p | 1,477.00p | 1,480.00p | 921583 |
02/12/2013 | 1,524.00p | 1,531.50p | 1,519.00p | 1,525.00p | 769825 |
29/11/2013 | 1,533.00p | 1,544.00p | 1,526.00p | 1,527.00p | 837419 |
28/11/2013 | 1,526.00p | 1,542.00p | 1,518.00p | 1,537.00p | 721284 |
27/11/2013 | 1,488.00p | 1,527.00p | 1,487.00p | 1,527.00p | 999395 |
26/11/2013 | 1,498.00p | 1,519.00p | 1,489.00p | 1,489.00p | 1276200 |
25/11/2013 | 1,487.00p | 1,501.00p | 1,472.00p | 1,498.00p | 690662 |
22/11/2013 | 1,485.00p | 1,488.00p | 1,475.00p | 1,477.00p | 635884 |
21/11/2013 | 1,471.00p | 1,486.00p | 1,466.00p | 1,481.00p | 1251337 |
20/11/2013 | 1,479.00p | 1,485.00p | 1,471.00p | 1,477.00p | 865420 |
19/11/2013 | 1,489.00p | 1,495.00p | 1,477.00p | 1,483.00p | 1194537 |
18/11/2013 | 1,477.00p | 1,500.50p | 1,469.00p | 1,495.00p | 1232347 |
15/11/2013 | 1,494.00p | 1,495.00p | 1,459.75p | 1,477.00p | 1507364 |
14/11/2013 | 1,491.00p | 1,513.00p | 1,462.00p | 1,489.00p | 1968642 |
13/11/2013 | 1,498.00p | 1,508.00p | 1,462.00p | 1,462.00p | 2205981 |
12/11/2013 | 1,515.00p | 1,516.00p | 1,488.00p | 1,488.00p | 1312138 |
11/11/2013 | 1,505.00p | 1,522.00p | 1,502.00p | 1,512.00p | 1020383 |
08/11/2013 | 1,488.00p | 1,504.00p | 1,482.00p | 1,502.00p | 835900 |
07/11/2013 | 1,500.00p | 1,516.00p | 1,492.00p | 1,494.00p | 805394 |
06/11/2013 | 1,508.00p | 1,515.00p | 1,495.00p | 1,498.00p | 1094100 |
05/11/2013 | 1,533.00p | 1,533.00p | 1,492.00p | 1,500.00p | 1132437 |
04/11/2013 | 1,537.00p | 1,541.00p | 1,523.00p | 1,525.00p | 492238 |
01/11/2013 | 1,540.00p | 1,540.00p | 1,527.00p | 1,528.00p | 666691 |
31/10/2013 | 1,524.00p | 1,540.00p | 1,523.00p | 1,535.00p | 1386762 |
30/10/2013 | 1,519.00p | 1,530.00p | 1,519.00p | 1,526.00p | 792172 |
29/10/2013 | 1,518.00p | 1,537.00p | 1,518.00p | 1,520.00p | 1213960 |
28/10/2013 | 1,537.00p | 1,537.75p | 1,523.00p | 1,525.00p | 765519 |
25/10/2013 | 1,540.00p | 1,552.00p | 1,510.00p | 1,532.00p | 907709 |
24/10/2013 | 1,555.00p | 1,557.00p | 1,532.00p | 1,547.00p | 643310 |
23/10/2013 | 1,556.00p | 1,565.00p | 1,543.00p | 1,553.00p | 700175 |
22/10/2013 | 1,553.00p | 1,563.00p | 1,543.00p | 1,556.00p | 997962 |
21/10/2013 | 1,530.00p | 1,557.00p | 1,527.00p | 1,550.00p | 1445137 |
18/10/2013 | 1,508.00p | 1,533.00p | 1,503.00p | 1,527.00p | 1361226 |
17/10/2013 | 1,486.00p | 1,521.44p | 1,464.00p | 1,503.00p | 1880589 |
16/10/2013 | 1,439.00p | 1,474.00p | 1,424.00p | 1,464.00p | 4374184 |
15/10/2013 | 1,490.00p | 1,542.00p | 1,464.00p | 1,464.00p | 5319313 |
14/10/2013 | 1,602.00p | 1,605.00p | 1,578.00p | 1,585.00p | 885819 |
11/10/2013 | 1,595.00p | 1,605.00p | 1,585.00p | 1,605.00p | 643704 |
10/10/2013 | 1,554.00p | 1,593.00p | 1,548.00p | 1,585.00p | 926857 |
09/10/2013 | 1,578.00p | 1,583.00p | 1,537.00p | 1,550.00p | 1329455 |
08/10/2013 | 1,604.00p | 1,611.00p | 1,579.00p | 1,583.00p | 931681 |
07/10/2013 | 1,606.00p | 1,609.00p | 1,583.00p | 1,608.00p | 937084 |
04/10/2013 | 1,628.00p | 1,634.00p | 1,615.00p | 1,628.00p | 527563 |
03/10/2013 | 1,636.00p | 1,642.00p | 1,619.00p | 1,632.00p | 605944 |
02/10/2013 | 1,655.00p | 1,655.00p | 1,624.00p | 1,639.00p | 1006971 |
01/10/2013 | 1,634.00p | 1,660.00p | 1,622.00p | 1,657.00p | 985471 |
30/09/2013 | 1,610.00p | 1,634.00p | 1,604.00p | 1,634.00p | 777399 |
27/09/2013 | 1,620.00p | 1,628.00p | 1,613.00p | 1,623.00p | 736257 |
26/09/2013 | 1,621.00p | 1,635.00p | 1,607.00p | 1,617.00p | 513876 |
25/09/2013 | 1,630.00p | 1,635.00p | 1,620.00p | 1,622.00p | 949256 |
24/09/2013 | 1,632.00p | 1,640.00p | 1,627.00p | 1,632.00p | 792772 |
23/09/2013 | 1,623.00p | 1,638.00p | 1,622.50p | 1,631.00p | 777374 |
20/09/2013 | 1,634.00p | 1,641.00p | 1,619.00p | 1,619.00p | 1052914 |
19/09/2013 | 1,619.00p | 1,642.00p | 1,619.00p | 1,636.00p | 933713 |
18/09/2013 | 1,605.00p | 1,611.00p | 1,588.00p | 1,605.00p | 918516 |
17/09/2013 | 1,605.00p | 1,630.00p | 1,599.00p | 1,606.00p | 1409932 |
16/09/2013 | 1,624.00p | 1,629.00p | 1,582.00p | 1,602.00p | 2139225 |
13/09/2013 | 1,623.00p | 1,631.00p | 1,601.00p | 1,609.00p | 1343309 |
12/09/2013 | 1,643.00p | 1,644.00p | 1,611.00p | 1,623.00p | 949885 |
11/09/2013 | 1,672.00p | 1,674.00p | 1,621.00p | 1,640.00p | 1215659 |
10/09/2013 | 1,650.00p | 1,687.00p | 1,635.00p | 1,667.00p | 1122162 |
09/09/2013 | 1,610.00p | 1,644.00p | 1,601.00p | 1,635.00p | 1251689 |
06/09/2013 | 1,563.00p | 1,600.00p | 1,556.00p | 1,600.00p | 1475031 |
05/09/2013 | 1,545.00p | 1,576.00p | 1,543.00p | 1,570.00p | 851972 |
04/09/2013 | 1,557.00p | 1,564.00p | 1,531.50p | 1,538.00p | 1306155 |
03/09/2013 | 1,579.00p | 1,585.00p | 1,546.00p | 1,560.00p | 1149341 |
02/09/2013 | 1,553.00p | 1,587.00p | 1,534.00p | 1,578.00p | 742848 |
30/08/2013 | 1,535.00p | 1,554.00p | 1,531.00p | 1,534.00p | 1037360 |
29/08/2013 | 1,535.00p | 1,540.00p | 1,526.00p | 1,530.00p | 930506 |
28/08/2013 | 1,543.00p | 1,545.00p | 1,518.00p | 1,531.00p | 930903 |
27/08/2013 | 1,579.00p | 1,591.00p | 1,545.00p | 1,545.00p | 1135491 |
23/08/2013 | 1,571.00p | 1,589.00p | 1,564.00p | 1,584.00p | 645555 |
22/08/2013 | 1,585.00p | 1,601.00p | 1,571.00p | 1,574.00p | 951517 |
21/08/2013 | 1,591.00p | 1,599.00p | 1,586.00p | 1,586.00p | 1197454 |
20/08/2013 | 1,580.00p | 1,592.00p | 1,571.00p | 1,589.00p | 966788 |
19/08/2013 | 1,588.00p | 1,596.00p | 1,581.00p | 1,590.00p | 663731 |
16/08/2013 | 1,590.00p | 1,599.00p | 1,573.00p | 1,588.00p | 1236674 |
15/08/2013 | 1,582.00p | 1,597.00p | 1,575.00p | 1,593.00p | 1423523 |
14/08/2013 | 1,576.00p | 1,597.00p | 1,570.00p | 1,593.00p | 1206149 |
13/08/2013 | 1,564.00p | 1,574.00p | 1,552.50p | 1,574.00p | 753977 |
12/08/2013 | 1,549.00p | 1,556.00p | 1,543.50p | 1,556.00p | 702371 |
09/08/2013 | 1,570.00p | 1,570.00p | 1,541.00p | 1,547.00p | 2043710 |
08/08/2013 | 1,550.00p | 1,563.00p | 1,543.00p | 1,563.00p | 1416632 |
07/08/2013 | 1,559.00p | 1,564.00p | 1,541.00p | 1,550.00p | 1078166 |
06/08/2013 | 1,550.00p | 1,566.00p | 1,548.00p | 1,561.00p | 689645 |
05/08/2013 | 1,557.00p | 1,565.00p | 1,545.00p | 1,555.00p | 525607 |
02/08/2013 | 1,565.00p | 1,565.00p | 1,545.50p | 1,553.00p | 746024 |
01/08/2013 | 1,538.00p | 1,566.00p | 1,525.00p | 1,563.00p | 1371110 |
31/07/2013 | 1,533.00p | 1,544.00p | 1,518.00p | 1,530.00p | 982813 |
30/07/2013 | 1,523.00p | 1,542.00p | 1,521.00p | 1,531.00p | 963777 |
29/07/2013 | 1,523.00p | 1,541.00p | 1,511.00p | 1,513.00p | 894417 |
26/07/2013 | 1,516.00p | 1,528.00p | 1,504.00p | 1,515.00p | 1487125 |
25/07/2013 | 1,504.00p | 1,507.00p | 1,482.00p | 1,504.00p | 1100895 |
24/07/2013 | 1,487.00p | 1,511.00p | 1,480.00p | 1,505.00p | 672353 |
23/07/2013 | 1,510.00p | 1,518.00p | 1,480.00p | 1,480.00p | 914912 |
22/07/2013 | 1,536.00p | 1,540.00p | 1,496.00p | 1,504.00p | 862479 |
19/07/2013 | 1,528.00p | 1,535.00p | 1,507.00p | 1,534.00p | 1119539 |
18/07/2013 | 1,493.00p | 1,536.00p | 1,489.35p | 1,532.00p | 771044 |
17/07/2013 | 1,496.00p | 1,506.00p | 1,474.00p | 1,500.00p | 922313 |
16/07/2013 | 1,536.00p | 1,537.00p | 1,496.00p | 1,498.00p | 1250925 |
15/07/2013 | 1,520.00p | 1,538.00p | 1,514.00p | 1,537.00p | 712403 |
12/07/2013 | 1,531.00p | 1,538.00p | 1,511.00p | 1,514.00p | 1030318 |
11/07/2013 | 1,525.00p | 1,557.00p | 1,493.00p | 1,524.00p | 1535551 |
10/07/2013 | 1,525.00p | 1,556.00p | 1,483.00p | 1,509.00p | 3379997 |
09/07/2013 | 1,445.00p | 1,449.00p | 1,426.00p | 1,440.00p | 1722574 |
08/07/2013 | 1,415.00p | 1,437.00p | 1,404.00p | 1,426.00p | 1029111 |
05/07/2013 | 1,429.00p | 1,435.00p | 1,397.00p | 1,404.00p | 1027220 |
04/07/2013 | 1,377.00p | 1,426.00p | 1,369.00p | 1,421.00p | 1373943 |
03/07/2013 | 1,366.00p | 1,405.00p | 1,320.00p | 1,370.00p | 1596722 |
02/07/2013 | 1,415.00p | 1,423.00p | 1,365.00p | 1,405.00p | 2604973 |
01/07/2013 | 1,368.00p | 1,379.00p | 1,351.00p | 1,365.00p | 1231139 |
28/06/2013 | 1,332.00p | 1,359.00p | 1,328.00p | 1,351.00p | 1704605 |
27/06/2013 | 1,326.00p | 1,345.00p | 1,318.00p | 1,335.00p | 958330 |
26/06/2013 | 1,314.00p | 1,332.00p | 1,307.00p | 1,324.00p | 1038550 |
25/06/2013 | 1,287.00p | 1,316.00p | 1,278.00p | 1,309.00p | 1098500 |
24/06/2013 | 1,285.00p | 1,298.00p | 1,267.00p | 1,280.00p | 1255346 |
21/06/2013 | 1,339.00p | 1,344.00p | 1,287.42p | 1,290.00p | 2824130 |
20/06/2013 | 1,377.00p | 1,401.00p | 1,336.00p | 1,337.00p | 1461173 |
19/06/2013 | 1,394.00p | 1,403.00p | 1,379.00p | 1,401.00p | 2341657 |
18/06/2013 | 1,395.00p | 1,404.00p | 1,384.00p | 1,396.00p | 1210846 |
17/06/2013 | 1,374.00p | 1,404.00p | 1,372.00p | 1,399.00p | 1395008 |
14/06/2013 | 1,363.00p | 1,378.00p | 1,350.00p | 1,370.00p | 1139986 |
13/06/2013 | 1,340.00p | 1,352.00p | 1,327.00p | 1,350.00p | 1060595 |
12/06/2013 | 1,354.00p | 1,379.94p | 1,349.00p | 1,357.00p | 1504675 |
11/06/2013 | 1,426.00p | 1,427.00p | 1,348.00p | 1,358.00p | 2086541 |
10/06/2013 | 1,429.00p | 1,440.00p | 1,416.00p | 1,427.00p | 876182 |
07/06/2013 | 1,403.00p | 1,436.00p | 1,391.00p | 1,429.00p | 1517580 |
06/06/2013 | 1,393.00p | 1,412.00p | 1,391.00p | 1,403.00p | 1480175 |
05/06/2013 | 1,427.00p | 1,443.00p | 1,393.00p | 1,394.00p | 1497566 |
04/06/2013 | 1,437.00p | 1,450.00p | 1,424.00p | 1,435.00p | 1169548 |
03/06/2013 | 1,444.00p | 1,457.00p | 1,427.00p | 1,429.00p | 1071762 |
31/05/2013 | 1,474.00p | 1,482.00p | 1,443.00p | 1,453.00p | 1764056 |
30/05/2013 | 1,498.00p | 1,504.00p | 1,476.00p | 1,482.00p | 1657477 |
29/05/2013 | 1,525.00p | 1,534.00p | 1,500.00p | 1,504.00p | 868028 |
28/05/2013 | 1,530.00p | 1,551.00p | 1,518.00p | 1,534.00p | 1192734 |
24/05/2013 | 1,523.00p | 1,526.00p | 1,480.00p | 1,518.00p | 1611304 |
23/05/2013 | 1,495.00p | 1,535.00p | 1,460.00p | 1,522.00p | 1892861 |
22/05/2013 | 1,533.00p | 1,542.00p | 1,489.00p | 1,532.00p | 1733468 |
21/05/2013 | 1,495.00p | 1,558.00p | 1,454.00p | 1,541.00p | 3151102 |
20/05/2013 | 1,457.00p | 1,468.00p | 1,444.65p | 1,463.00p | 2647452 |
17/05/2013 | 1,449.00p | 1,465.00p | 1,444.00p | 1,456.00p | 1008529 |
16/05/2013 | 1,425.00p | 1,450.00p | 1,422.00p | 1,450.00p | 1414475 |
15/05/2013 | 1,393.00p | 1,423.00p | 1,392.00p | 1,423.00p | 1150139 |
14/05/2013 | 1,406.00p | 1,413.00p | 1,383.00p | 1,394.00p | 941057 |
13/05/2013 | 1,404.00p | 1,414.00p | 1,399.00p | 1,408.00p | 855269 |
10/05/2013 | 1,378.00p | 1,411.00p | 1,374.00p | 1,407.00p | 1259135 |
09/05/2013 | 1,344.00p | 1,389.00p | 1,344.00p | 1,377.00p | 959708 |
08/05/2013 | 1,355.00p | 1,366.00p | 1,344.00p | 1,349.00p | 725989 |
07/05/2013 | 1,375.00p | 1,394.00p | 1,342.00p | 1,352.00p | 1915309 |
03/05/2013 | 1,324.00p | 1,381.00p | 1,322.95p | 1,378.00p | 1924362 |
02/05/2013 | 1,312.00p | 1,322.00p | 1,296.00p | 1,319.00p | 1286772 |
01/05/2013 | 1,342.00p | 1,342.00p | 1,312.00p | 1,314.00p | 459719 |
30/04/2013 | 1,345.00p | 1,353.00p | 1,328.00p | 1,336.00p | 1168681 |
29/04/2013 | 1,351.00p | 1,356.00p | 1,331.00p | 1,344.00p | 860639 |
26/04/2013 | 1,348.00p | 1,350.00p | 1,337.00p | 1,350.00p | 817105 |
25/04/2013 | 1,346.00p | 1,355.00p | 1,336.00p | 1,351.00p | 940560 |
24/04/2013 | 1,329.00p | 1,354.07p | 1,326.00p | 1,345.00p | 1138358 |
23/04/2013 | 1,278.00p | 1,330.50p | 1,278.00p | 1,326.00p | 1162415 |
22/04/2013 | 1,304.00p | 1,321.00p | 1,273.00p | 1,279.00p | 828138 |
19/04/2013 | 1,297.00p | 1,305.00p | 1,281.00p | 1,299.00p | 1092758 |
18/04/2013 | 1,288.00p | 1,303.00p | 1,279.00p | 1,281.00p | 1371585 |
17/04/2013 | 1,310.00p | 1,363.00p | 1,285.00p | 1,289.00p | 3026854 |
16/04/2013 | 1,269.00p | 1,284.00p | 1,238.00p | 1,266.00p | 1727345 |
15/04/2013 | 1,294.00p | 1,295.00p | 1,261.00p | 1,284.00p | 938392 |
12/04/2013 | 1,311.00p | 1,323.00p | 1,286.00p | 1,294.00p | 1163453 |
11/04/2013 | 1,279.00p | 1,319.00p | 1,279.00p | 1,318.00p | 1034142 |
10/04/2013 | 1,276.00p | 1,283.00p | 1,268.00p | 1,280.00p | 1694328 |
09/04/2013 | 1,260.00p | 1,274.00p | 1,256.00p | 1,268.00p | 1023440 |
08/04/2013 | 1,253.00p | 1,268.00p | 1,246.00p | 1,256.00p | 1055656 |
05/04/2013 | 1,279.00p | 1,283.00p | 1,238.00p | 1,247.00p | 2357238 |
04/04/2013 | 1,283.00p | 1,289.55p | 1,273.00p | 1,278.00p | 1635841 |
03/04/2013 | 1,325.00p | 1,333.00p | 1,280.00p | 1,282.00p | 1591842 |
02/04/2013 | 1,326.00p | 1,346.00p | 1,320.00p | 1,325.00p | 1377869 |
28/03/2013 | 1,339.00p | 1,349.00p | 1,320.00p | 1,329.00p | 1750801 |
27/03/2013 | 1,345.00p | 1,362.00p | 1,316.00p | 1,341.00p | 1401886 |
26/03/2013 | 1,319.00p | 1,347.00p | 1,316.00p | 1,338.00p | 1435429 |
25/03/2013 | 1,341.00p | 1,350.00p | 1,317.00p | 1,317.00p | 1887622 |
22/03/2013 | 1,376.00p | 1,387.00p | 1,314.76p | 1,330.00p | 3092637 |
21/03/2013 | 1,423.00p | 1,425.00p | 1,385.00p | 1,387.00p | 1052323 |
20/03/2013 | 1,435.00p | 1,435.00p | 1,420.00p | 1,425.00p | 994034 |
19/03/2013 | 1,436.00p | 1,443.00p | 1,410.00p | 1,422.00p | 2613904 |
18/03/2013 | 1,425.00p | 1,440.00p | 1,400.52p | 1,439.00p | 1420885 |
15/03/2013 | 1,456.00p | 1,457.00p | 1,432.00p | 1,450.00p | 2153413 |
14/03/2013 | 1,437.00p | 1,473.00p | 1,432.00p | 1,455.00p | 1290338 |
13/03/2013 | 1,429.00p | 1,437.00p | 1,425.00p | 1,432.00p | 1000084 |
12/03/2013 | 1,421.00p | 1,434.00p | 1,408.00p | 1,433.00p | 1137700 |
11/03/2013 | 1,417.00p | 1,434.21p | 1,414.91p | 1,433.00p | 881114 |
08/03/2013 | 1,411.00p | 1,424.00p | 1,402.00p | 1,417.00p | 958140 |
07/03/2013 | 1,410.00p | 1,415.00p | 1,399.00p | 1,404.00p | 835058 |
06/03/2013 | 1,415.00p | 1,425.00p | 1,399.79p | 1,409.00p | 823982 |
05/03/2013 | 1,400.00p | 1,417.00p | 1,395.00p | 1,410.00p | 931784 |
04/03/2013 | 1,405.00p | 1,405.00p | 1,387.00p | 1,394.00p | 1101479 |
01/03/2013 | 1,376.00p | 1,416.00p | 1,375.21p | 1,411.00p | 1242147 |
28/02/2013 | 1,363.00p | 1,382.00p | 1,358.00p | 1,376.00p | 1021138 |
27/02/2013 | 1,358.00p | 1,362.00p | 1,340.00p | 1,360.00p | 715224 |
26/02/2013 | 1,350.00p | 1,379.00p | 1,339.00p | 1,355.00p | 1154257 |
25/02/2013 | 1,389.00p | 1,400.21p | 1,370.21p | 1,379.00p | 860951 |
22/02/2013 | 1,378.00p | 1,411.00p | 1,368.00p | 1,382.00p | 983803 |
21/02/2013 | 1,392.00p | 1,400.00p | 1,363.00p | 1,368.00p | 797915 |
20/02/2013 | 1,378.00p | 1,407.00p | 1,378.00p | 1,400.00p | 871425 |
*Close Price adjusted for both dividends and splits