Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/12/2013 | 884.50p | 893.50p | 880.00p | 880.00p | 53314 |
06/12/2013 | 908.50p | 910.00p | 855.00p | 884.50p | 259183 |
05/12/2013 | 901.50p | 916.20p | 891.50p | 891.50p | 101195 |
04/12/2013 | 903.00p | 916.50p | 900.00p | 900.00p | 181225 |
03/12/2013 | 935.50p | 936.00p | 904.00p | 905.00p | 184937 |
02/12/2013 | 940.00p | 943.00p | 925.00p | 934.50p | 219089 |
29/11/2013 | 940.00p | 941.26p | 935.00p | 937.00p | 155915 |
28/11/2013 | 943.50p | 943.50p | 934.26p | 938.00p | 64731 |
27/11/2013 | 929.00p | 947.66p | 927.46p | 935.50p | 71761 |
26/11/2013 | 943.00p | 943.05p | 925.50p | 931.00p | 131905 |
25/11/2013 | 942.50p | 952.39p | 932.50p | 941.00p | 110031 |
22/11/2013 | 928.50p | 940.00p | 925.00p | 935.00p | 82694 |
21/11/2013 | 940.00p | 954.50p | 918.50p | 925.00p | 181177 |
20/11/2013 | 908.50p | 940.00p | 906.25p | 940.00p | 148275 |
19/11/2013 | 910.00p | 912.50p | 900.00p | 910.00p | 363218 |
18/11/2013 | 902.50p | 917.00p | 902.50p | 908.00p | 119787 |
15/11/2013 | 916.50p | 920.00p | 904.00p | 904.00p | 81804 |
14/11/2013 | 911.00p | 926.81p | 899.50p | 914.00p | 284209 |
13/11/2013 | 905.50p | 921.50p | 892.81p | 899.50p | 556954 |
12/11/2013 | 898.00p | 925.00p | 895.00p | 898.50p | 121318 |
11/11/2013 | 952.00p | 952.00p | 890.50p | 897.00p | 172917 |
08/11/2013 | 1,011.00p | 1,030.00p | 908.07p | 950.00p | 672200 |
07/11/2013 | 1,060.00p | 1,113.00p | 1,011.00p | 1,018.00p | 200969 |
06/11/2013 | 1,075.00p | 1,075.00p | 1,023.88p | 1,035.00p | 121947 |
05/11/2013 | 1,103.00p | 1,107.72p | 1,045.00p | 1,069.00p | 57228 |
04/11/2013 | 1,096.00p | 1,108.00p | 1,092.00p | 1,099.00p | 31599 |
01/11/2013 | 1,089.00p | 1,103.49p | 1,072.02p | 1,092.00p | 99333 |
31/10/2013 | 1,120.00p | 1,125.00p | 1,079.20p | 1,089.00p | 65020 |
30/10/2013 | 1,119.00p | 1,133.00p | 1,103.23p | 1,125.00p | 47760 |
29/10/2013 | 1,131.00p | 1,139.20p | 1,099.40p | 1,120.00p | 101688 |
28/10/2013 | 1,159.00p | 1,169.20p | 1,127.96p | 1,133.00p | 68129 |
25/10/2013 | 1,192.00p | 1,192.00p | 1,145.09p | 1,149.00p | 67071 |
24/10/2013 | 1,188.00p | 1,200.00p | 1,180.60p | 1,185.00p | 402351 |
23/10/2013 | 1,192.00p | 1,196.76p | 1,172.42p | 1,192.00p | 64979 |
22/10/2013 | 1,206.00p | 1,206.00p | 1,185.00p | 1,193.00p | 81150 |
21/10/2013 | 1,206.00p | 1,222.70p | 1,172.13p | 1,194.00p | 37044 |
18/10/2013 | 1,188.00p | 1,212.50p | 1,185.00p | 1,207.00p | 40968 |
17/10/2013 | 1,175.00p | 1,189.35p | 1,170.00p | 1,186.00p | 58151 |
16/10/2013 | 1,169.00p | 1,185.00p | 1,146.00p | 1,182.00p | 78956 |
15/10/2013 | 1,209.00p | 1,216.84p | 1,164.04p | 1,175.00p | 223483 |
14/10/2013 | 1,179.00p | 1,224.81p | 1,179.00p | 1,206.00p | 57500 |
11/10/2013 | 1,175.00p | 1,189.00p | 1,170.00p | 1,185.00p | 54040 |
10/10/2013 | 1,181.00p | 1,183.89p | 1,168.00p | 1,170.00p | 42921 |
09/10/2013 | 1,162.00p | 1,180.00p | 1,153.00p | 1,180.00p | 105364 |
08/10/2013 | 1,145.00p | 1,164.00p | 1,139.00p | 1,160.00p | 58553 |
07/10/2013 | 1,145.00p | 1,145.00p | 1,130.00p | 1,140.00p | 85588 |
04/10/2013 | 1,136.00p | 1,150.00p | 1,122.80p | 1,145.00p | 143709 |
03/10/2013 | 1,143.00p | 1,150.00p | 1,124.00p | 1,135.00p | 49313 |
02/10/2013 | 1,135.00p | 1,157.35p | 1,135.00p | 1,149.00p | 29061 |
01/10/2013 | 1,135.00p | 1,136.00p | 1,125.11p | 1,135.00p | 46387 |
30/09/2013 | 1,117.00p | 1,138.00p | 1,093.00p | 1,135.00p | 86371 |
27/09/2013 | 1,139.00p | 1,142.00p | 1,124.00p | 1,130.00p | 38133 |
26/09/2013 | 1,147.00p | 1,165.43p | 1,140.00p | 1,140.00p | 65570 |
25/09/2013 | 1,156.00p | 1,175.00p | 1,155.00p | 1,155.00p | 49233 |
24/09/2013 | 1,153.00p | 1,178.00p | 1,150.00p | 1,161.00p | 174734 |
23/09/2013 | 1,180.00p | 1,180.00p | 1,144.00p | 1,150.00p | 53688 |
20/09/2013 | 1,165.00p | 1,197.00p | 1,150.00p | 1,177.00p | 124911 |
19/09/2013 | 1,170.00p | 1,199.52p | 1,161.00p | 1,169.00p | 333596 |
18/09/2013 | 1,163.00p | 1,181.00p | 1,148.00p | 1,160.00p | 100485 |
17/09/2013 | 1,180.00p | 1,187.00p | 1,157.00p | 1,165.00p | 76407 |
16/09/2013 | 1,143.00p | 1,188.00p | 1,138.00p | 1,157.00p | 158337 |
13/09/2013 | 1,151.00p | 1,158.00p | 1,119.00p | 1,140.00p | 293310 |
12/09/2013 | 1,200.00p | 1,220.00p | 1,080.00p | 1,150.00p | 750425 |
11/09/2013 | 1,378.00p | 1,399.00p | 1,362.00p | 1,375.00p | 30756 |
10/09/2013 | 1,392.00p | 1,399.00p | 1,374.00p | 1,375.00p | 46047 |
09/09/2013 | 1,397.00p | 1,397.00p | 1,378.00p | 1,383.00p | 44793 |
06/09/2013 | 1,393.00p | 1,396.22p | 1,369.00p | 1,389.00p | 183548 |
05/09/2013 | 1,383.00p | 1,399.00p | 1,383.00p | 1,390.00p | 20981 |
04/09/2013 | 1,400.00p | 1,400.00p | 1,377.00p | 1,399.00p | 20532 |
03/09/2013 | 1,370.00p | 1,419.00p | 1,370.00p | 1,394.00p | 45433 |
02/09/2013 | 1,368.00p | 1,370.00p | 1,350.00p | 1,370.00p | 25742 |
30/08/2013 | 1,350.00p | 1,357.00p | 1,329.00p | 1,350.00p | 37243 |
29/08/2013 | 1,347.00p | 1,367.00p | 1,338.00p | 1,352.00p | 27475 |
28/08/2013 | 1,358.00p | 1,361.00p | 1,320.00p | 1,337.00p | 222919 |
27/08/2013 | 1,379.00p | 1,379.00p | 1,340.00p | 1,356.00p | 42374 |
23/08/2013 | 1,355.00p | 1,364.00p | 1,344.00p | 1,362.00p | 29996 |
22/08/2013 | 1,332.00p | 1,354.00p | 1,332.00p | 1,344.00p | 24889 |
21/08/2013 | 1,315.00p | 1,360.00p | 1,315.00p | 1,340.00p | 102256 |
20/08/2013 | 1,330.00p | 1,344.00p | 1,315.00p | 1,322.00p | 123034 |
19/08/2013 | 1,350.00p | 1,350.00p | 1,325.00p | 1,344.00p | 48831 |
16/08/2013 | 1,348.00p | 1,348.00p | 1,322.00p | 1,338.00p | 54637 |
15/08/2013 | 1,317.00p | 1,345.00p | 1,315.56p | 1,328.00p | 84256 |
14/08/2013 | 1,264.00p | 1,339.00p | 1,264.00p | 1,325.00p | 82660 |
13/08/2013 | 1,228.00p | 1,272.00p | 1,228.00p | 1,266.00p | 58348 |
12/08/2013 | 1,248.00p | 1,249.20p | 1,214.18p | 1,230.00p | 50317 |
09/08/2013 | 1,186.00p | 1,250.00p | 1,186.00p | 1,250.00p | 91348 |
08/08/2013 | 1,169.00p | 1,190.00p | 1,169.00p | 1,188.00p | 30830 |
07/08/2013 | 1,172.00p | 1,195.00p | 1,161.00p | 1,172.00p | 38057 |
06/08/2013 | 1,181.00p | 1,183.00p | 1,167.00p | 1,179.00p | 70628 |
05/08/2013 | 1,175.00p | 1,187.00p | 1,169.36p | 1,182.00p | 33849 |
02/08/2013 | 1,175.00p | 1,188.00p | 1,170.00p | 1,170.00p | 63506 |
01/08/2013 | 1,100.00p | 1,197.00p | 1,100.00p | 1,170.00p | 391588 |
31/07/2013 | 1,077.00p | 1,104.00p | 1,074.24p | 1,101.00p | 102841 |
30/07/2013 | 1,100.00p | 1,102.00p | 1,068.00p | 1,078.00p | 60654 |
29/07/2013 | 1,140.00p | 1,142.00p | 1,100.00p | 1,100.00p | 62844 |
26/07/2013 | 1,165.00p | 1,168.00p | 1,133.00p | 1,136.00p | 40045 |
25/07/2013 | 1,190.00p | 1,196.00p | 1,160.00p | 1,160.00p | 51759 |
24/07/2013 | 1,189.00p | 1,227.00p | 1,180.00p | 1,195.00p | 118702 |
23/07/2013 | 1,150.00p | 1,188.00p | 1,148.00p | 1,185.00p | 80709 |
22/07/2013 | 1,092.00p | 1,156.00p | 1,075.00p | 1,145.00p | 213886 |
19/07/2013 | 1,060.00p | 1,084.38p | 1,058.00p | 1,075.00p | 41912 |
18/07/2013 | 1,073.00p | 1,089.95p | 1,062.00p | 1,064.00p | 33896 |
17/07/2013 | 1,034.00p | 1,087.87p | 1,030.00p | 1,082.00p | 113149 |
16/07/2013 | 1,080.00p | 1,107.26p | 1,030.00p | 1,030.00p | 67987 |
15/07/2013 | 1,115.00p | 1,127.00p | 1,100.00p | 1,100.00p | 43853 |
12/07/2013 | 1,122.00p | 1,127.00p | 1,112.96p | 1,115.00p | 49724 |
11/07/2013 | 1,128.00p | 1,128.00p | 1,114.93p | 1,122.00p | 21419 |
10/07/2013 | 1,122.00p | 1,130.00p | 1,115.50p | 1,125.00p | 25983 |
09/07/2013 | 1,118.00p | 1,130.00p | 1,118.00p | 1,125.00p | 71004 |
08/07/2013 | 1,120.00p | 1,126.20p | 1,116.00p | 1,125.00p | 19204 |
05/07/2013 | 1,130.00p | 1,132.00p | 1,114.00p | 1,116.00p | 28654 |
04/07/2013 | 1,095.00p | 1,130.00p | 1,093.00p | 1,130.00p | 32688 |
03/07/2013 | 1,110.00p | 1,122.00p | 1,089.00p | 1,095.00p | 94628 |
02/07/2013 | 1,146.00p | 1,155.00p | 1,102.00p | 1,102.00p | 94404 |
01/07/2013 | 1,124.00p | 1,156.00p | 1,102.52p | 1,152.00p | 40866 |
28/06/2013 | 1,123.00p | 1,129.00p | 1,091.73p | 1,123.00p | 60614 |
27/06/2013 | 1,122.00p | 1,127.00p | 1,090.00p | 1,127.00p | 47374 |
26/06/2013 | 1,106.00p | 1,121.00p | 1,100.00p | 1,120.00p | 52652 |
25/06/2013 | 1,096.00p | 1,108.00p | 1,084.00p | 1,102.00p | 92491 |
24/06/2013 | 1,092.00p | 1,098.00p | 1,068.50p | 1,089.00p | 146017 |
21/06/2013 | 1,081.00p | 1,098.00p | 1,063.08p | 1,098.00p | 123496 |
20/06/2013 | 1,106.00p | 1,113.00p | 1,064.33p | 1,084.00p | 62664 |
19/06/2013 | 1,122.00p | 1,129.00p | 1,094.00p | 1,110.00p | 65448 |
18/06/2013 | 1,133.00p | 1,133.00p | 1,106.55p | 1,117.00p | 85314 |
17/06/2013 | 1,210.00p | 1,210.00p | 1,127.00p | 1,130.00p | 80910 |
14/06/2013 | 1,195.00p | 1,210.00p | 1,174.00p | 1,210.00p | 70138 |
13/06/2013 | 1,180.00p | 1,186.00p | 1,158.09p | 1,174.00p | 79180 |
12/06/2013 | 1,162.00p | 1,208.00p | 1,157.00p | 1,186.00p | 173527 |
11/06/2013 | 1,295.00p | 1,338.00p | 1,130.00p | 1,157.00p | 1120899 |
10/06/2013 | 1,313.00p | 1,341.00p | 1,298.00p | 1,338.00p | 165406 |
07/06/2013 | 1,291.00p | 1,314.57p | 1,291.00p | 1,308.00p | 31097 |
06/06/2013 | 1,287.00p | 1,302.00p | 1,287.00p | 1,300.00p | 31447 |
05/06/2013 | 1,290.00p | 1,304.00p | 1,290.00p | 1,298.00p | 25156 |
04/06/2013 | 1,306.00p | 1,307.00p | 1,292.00p | 1,300.00p | 14291 |
03/06/2013 | 1,273.00p | 1,312.33p | 1,273.00p | 1,305.00p | 33924 |
31/05/2013 | 1,290.00p | 1,301.00p | 1,275.16p | 1,294.00p | 27571 |
30/05/2013 | 1,295.00p | 1,305.00p | 1,292.00p | 1,300.00p | 8867 |
29/05/2013 | 1,297.00p | 1,310.00p | 1,296.00p | 1,305.00p | 228891 |
28/05/2013 | 1,320.00p | 1,332.16p | 1,289.66p | 1,305.00p | 33117 |
24/05/2013 | 1,329.00p | 1,340.00p | 1,304.00p | 1,305.00p | 25738 |
23/05/2013 | 1,352.00p | 1,355.00p | 1,271.34p | 1,320.00p | 111168 |
22/05/2013 | 1,368.00p | 1,373.99p | 1,350.00p | 1,356.00p | 36957 |
21/05/2013 | 1,357.00p | 1,372.00p | 1,342.76p | 1,365.00p | 44405 |
20/05/2013 | 1,335.00p | 1,352.00p | 1,326.00p | 1,352.00p | 27236 |
17/05/2013 | 1,344.00p | 1,363.75p | 1,326.00p | 1,328.00p | 33172 |
16/05/2013 | 1,339.00p | 1,345.00p | 1,325.09p | 1,345.00p | 32054 |
15/05/2013 | 1,340.00p | 1,340.00p | 1,322.00p | 1,335.00p | 31258 |
14/05/2013 | 1,301.00p | 1,347.00p | 1,291.59p | 1,342.00p | 63219 |
13/05/2013 | 1,296.00p | 1,301.00p | 1,279.18p | 1,295.00p | 169390 |
10/05/2013 | 1,291.00p | 1,300.00p | 1,281.40p | 1,291.00p | 21171 |
09/05/2013 | 1,303.00p | 1,308.00p | 1,290.00p | 1,295.00p | 27295 |
08/05/2013 | 1,309.00p | 1,309.00p | 1,286.00p | 1,286.00p | 34379 |
07/05/2013 | 1,296.00p | 1,306.00p | 1,293.00p | 1,293.00p | 12023 |
03/05/2013 | 1,299.00p | 1,322.00p | 1,291.19p | 1,295.00p | 33240 |
02/05/2013 | 1,300.00p | 1,309.00p | 1,288.73p | 1,306.00p | 42363 |
01/05/2013 | 1,300.00p | 1,315.00p | 1,293.15p | 1,308.00p | 190189 |
30/04/2013 | 1,280.00p | 1,299.00p | 1,273.00p | 1,296.00p | 34362 |
29/04/2013 | 1,288.00p | 1,295.00p | 1,267.00p | 1,273.00p | 57590 |
26/04/2013 | 1,286.00p | 1,300.00p | 1,271.00p | 1,295.00p | 73926 |
25/04/2013 | 1,256.00p | 1,305.53p | 1,244.89p | 1,292.00p | 242961 |
24/04/2013 | 1,231.00p | 1,251.89p | 1,227.00p | 1,246.00p | 66441 |
23/04/2013 | 1,201.00p | 1,236.50p | 1,200.00p | 1,227.00p | 69183 |
22/04/2013 | 1,236.00p | 1,238.00p | 1,205.50p | 1,211.00p | 172824 |
19/04/2013 | 1,220.00p | 1,236.00p | 1,220.00p | 1,228.00p | 97679 |
18/04/2013 | 1,235.00p | 1,245.00p | 1,226.00p | 1,230.00p | 43171 |
17/04/2013 | 1,255.00p | 1,255.00p | 1,227.11p | 1,235.00p | 22630 |
16/04/2013 | 1,228.00p | 1,249.00p | 1,208.70p | 1,238.00p | 40029 |
15/04/2013 | 1,264.00p | 1,264.00p | 1,220.15p | 1,240.00p | 63252 |
12/04/2013 | 1,260.00p | 1,277.99p | 1,242.40p | 1,250.00p | 68558 |
11/04/2013 | 1,274.00p | 1,280.00p | 1,260.00p | 1,265.00p | 42280 |
10/04/2013 | 1,287.00p | 1,291.00p | 1,270.00p | 1,275.00p | 31056 |
09/04/2013 | 1,285.00p | 1,317.46p | 1,278.00p | 1,291.00p | 69317 |
08/04/2013 | 1,291.00p | 1,320.12p | 1,276.00p | 1,282.00p | 62395 |
05/04/2013 | 1,279.00p | 1,281.64p | 1,244.10p | 1,276.00p | 73708 |
04/04/2013 | 1,287.00p | 1,302.85p | 1,260.00p | 1,260.00p | 55999 |
03/04/2013 | 1,320.00p | 1,327.10p | 1,278.75p | 1,291.00p | 61502 |
02/04/2013 | 1,286.00p | 1,354.80p | 1,286.00p | 1,320.00p | 73663 |
28/03/2013 | 1,291.00p | 1,300.00p | 1,257.64p | 1,295.00p | 84362 |
27/03/2013 | 1,303.00p | 1,310.00p | 1,281.11p | 1,293.00p | 60362 |
26/03/2013 | 1,323.00p | 1,323.00p | 1,305.00p | 1,307.00p | 42403 |
25/03/2013 | 1,335.00p | 1,335.00p | 1,312.13p | 1,323.00p | 115086 |
22/03/2013 | 1,325.00p | 1,355.00p | 1,317.00p | 1,345.00p | 55416 |
21/03/2013 | 1,340.00p | 1,350.00p | 1,325.00p | 1,335.00p | 44570 |
20/03/2013 | 1,348.00p | 1,355.00p | 1,331.25p | 1,338.00p | 23799 |
19/03/2013 | 1,349.00p | 1,364.00p | 1,341.00p | 1,348.00p | 30518 |
18/03/2013 | 1,363.00p | 1,364.02p | 1,334.84p | 1,350.00p | 38120 |
15/03/2013 | 1,355.00p | 1,413.00p | 1,345.00p | 1,364.00p | 129852 |
14/03/2013 | 1,306.00p | 1,365.00p | 1,306.00p | 1,350.00p | 69650 |
13/03/2013 | 1,323.00p | 1,330.00p | 1,305.00p | 1,310.00p | 34436 |
12/03/2013 | 1,319.00p | 1,333.00p | 1,314.00p | 1,328.00p | 96514 |
11/03/2013 | 1,322.00p | 1,333.00p | 1,302.00p | 1,314.00p | 48645 |
08/03/2013 | 1,307.00p | 1,329.00p | 1,301.00p | 1,328.00p | 36200 |
07/03/2013 | 1,324.00p | 1,340.00p | 1,281.80p | 1,300.00p | 163698 |
06/03/2013 | 1,329.00p | 1,350.00p | 1,303.00p | 1,345.00p | 190115 |
05/03/2013 | 1,250.00p | 1,322.00p | 1,245.00p | 1,310.00p | 129462 |
04/03/2013 | 1,240.00p | 1,284.99p | 1,240.00p | 1,250.00p | 64654 |
01/03/2013 | 1,229.00p | 1,258.54p | 1,212.20p | 1,242.00p | 72695 |
28/02/2013 | 1,202.00p | 1,240.00p | 1,196.50p | 1,232.00p | 52026 |
27/02/2013 | 1,204.00p | 1,220.00p | 1,187.11p | 1,200.00p | 45218 |
26/02/2013 | 1,185.00p | 1,211.14p | 1,174.65p | 1,207.00p | 42933 |
*Close Price adjusted for both dividends and splits