Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/12/2013 | 1,195.00p | 1,216.00p | 1,192.00p | 1,209.00p | 1778547 |
05/12/2013 | 1,207.00p | 1,213.00p | 1,200.00p | 1,200.00p | 289719 |
04/12/2013 | 1,207.00p | 1,215.00p | 1,197.00p | 1,214.00p | 370112 |
03/12/2013 | 1,206.00p | 1,225.00p | 1,205.00p | 1,209.00p | 342092 |
02/12/2013 | 1,214.00p | 1,224.00p | 1,203.72p | 1,212.00p | 422293 |
29/11/2013 | 1,220.00p | 1,225.57p | 1,212.00p | 1,212.00p | 373365 |
28/11/2013 | 1,184.00p | 1,226.00p | 1,184.00p | 1,222.00p | 455237 |
27/11/2013 | 1,182.00p | 1,195.00p | 1,182.00p | 1,191.00p | 304127 |
26/11/2013 | 1,188.00p | 1,193.75p | 1,179.00p | 1,183.00p | 347962 |
25/11/2013 | 1,179.00p | 1,190.00p | 1,173.00p | 1,190.00p | 285178 |
22/11/2013 | 1,186.00p | 1,186.00p | 1,170.00p | 1,173.00p | 277221 |
21/11/2013 | 1,166.00p | 1,190.00p | 1,164.88p | 1,182.00p | 269872 |
20/11/2013 | 1,178.00p | 1,178.63p | 1,163.00p | 1,172.00p | 239073 |
19/11/2013 | 1,167.00p | 1,176.00p | 1,157.00p | 1,176.00p | 348378 |
18/11/2013 | 1,174.00p | 1,192.00p | 1,170.62p | 1,176.00p | 1140890 |
15/11/2013 | 1,176.00p | 1,195.00p | 1,170.00p | 1,179.00p | 334215 |
14/11/2013 | 1,156.00p | 1,168.00p | 1,149.00p | 1,164.00p | 362128 |
13/11/2013 | 1,167.00p | 1,170.00p | 1,146.00p | 1,149.00p | 299738 |
12/11/2013 | 1,179.00p | 1,179.28p | 1,167.00p | 1,169.00p | 175873 |
11/11/2013 | 1,174.00p | 1,180.00p | 1,165.00p | 1,177.00p | 257597 |
08/11/2013 | 1,174.00p | 1,183.00p | 1,147.00p | 1,165.00p | 400400 |
07/11/2013 | 1,185.00p | 1,193.00p | 1,173.00p | 1,177.00p | 423350 |
06/11/2013 | 1,181.00p | 1,191.00p | 1,174.00p | 1,187.00p | 449218 |
05/11/2013 | 1,174.00p | 1,174.00p | 1,160.00p | 1,174.00p | 509559 |
04/11/2013 | 1,173.00p | 1,181.00p | 1,164.00p | 1,169.00p | 276339 |
01/11/2013 | 1,194.00p | 1,196.00p | 1,165.00p | 1,169.00p | 441295 |
31/10/2013 | 1,182.00p | 1,195.00p | 1,180.00p | 1,190.00p | 504344 |
30/10/2013 | 1,157.00p | 1,183.00p | 1,157.00p | 1,181.00p | 317621 |
29/10/2013 | 1,167.00p | 1,177.99p | 1,164.00p | 1,167.00p | 274530 |
28/10/2013 | 1,161.00p | 1,169.00p | 1,158.00p | 1,166.00p | 248002 |
25/10/2013 | 1,180.00p | 1,185.00p | 1,152.00p | 1,155.00p | 768480 |
24/10/2013 | 1,170.00p | 1,185.00p | 1,165.00p | 1,185.00p | 807005 |
23/10/2013 | 1,153.00p | 1,173.00p | 1,151.00p | 1,171.00p | 511746 |
22/10/2013 | 1,143.00p | 1,155.13p | 1,111.00p | 1,154.00p | 525908 |
21/10/2013 | 1,141.00p | 1,142.00p | 1,126.00p | 1,142.00p | 407469 |
18/10/2013 | 1,122.00p | 1,139.00p | 1,115.00p | 1,137.00p | 612909 |
17/10/2013 | 1,086.00p | 1,117.00p | 1,077.00p | 1,115.00p | 530571 |
16/10/2013 | 1,043.00p | 1,093.78p | 1,024.00p | 1,090.00p | 779038 |
15/10/2013 | 1,030.00p | 1,046.48p | 1,020.00p | 1,040.00p | 642846 |
14/10/2013 | 992.00p | 1,009.00p | 987.00p | 1,009.00p | 399116 |
11/10/2013 | 988.50p | 1,004.00p | 986.00p | 993.00p | 389396 |
10/10/2013 | 983.00p | 998.00p | 982.50p | 994.50p | 637934 |
09/10/2013 | 976.50p | 981.50p | 966.50p | 981.50p | 487840 |
08/10/2013 | 976.00p | 982.00p | 969.19p | 979.50p | 424632 |
07/10/2013 | 981.00p | 982.50p | 973.00p | 978.50p | 210228 |
04/10/2013 | 977.00p | 985.50p | 970.50p | 984.00p | 364003 |
03/10/2013 | 977.50p | 987.00p | 976.50p | 978.50p | 252708 |
02/10/2013 | 983.00p | 993.50p | 979.00p | 981.50p | 430514 |
01/10/2013 | 985.50p | 992.00p | 982.50p | 988.00p | 399845 |
30/09/2013 | 988.00p | 989.50p | 978.00p | 979.50p | 493126 |
27/09/2013 | 997.50p | 1,003.00p | 989.50p | 994.50p | 333212 |
26/09/2013 | 1,015.00p | 1,016.00p | 995.50p | 995.50p | 420843 |
25/09/2013 | 1,025.00p | 1,031.00p | 1,005.00p | 1,012.00p | 433803 |
24/09/2013 | 1,024.00p | 1,037.00p | 1,024.00p | 1,028.00p | 243511 |
23/09/2013 | 1,039.00p | 1,039.80p | 1,028.00p | 1,030.00p | 368428 |
20/09/2013 | 1,031.00p | 1,044.00p | 1,025.00p | 1,040.00p | 671394 |
19/09/2013 | 1,014.00p | 1,044.00p | 1,014.00p | 1,034.00p | 420206 |
18/09/2013 | 1,021.00p | 1,024.00p | 1,006.00p | 1,012.00p | 196626 |
17/09/2013 | 1,023.00p | 1,028.00p | 1,018.00p | 1,018.00p | 377117 |
16/09/2013 | 1,026.00p | 1,032.00p | 1,017.00p | 1,019.00p | 1117089 |
13/09/2013 | 1,009.00p | 1,020.00p | 1,009.00p | 1,015.00p | 279984 |
12/09/2013 | 1,028.00p | 1,028.00p | 1,009.00p | 1,011.00p | 390384 |
11/09/2013 | 1,014.00p | 1,040.00p | 1,013.00p | 1,020.00p | 1050307 |
10/09/2013 | 1,020.00p | 1,043.00p | 1,012.00p | 1,040.00p | 536700 |
09/09/2013 | 1,022.00p | 1,023.00p | 1,007.00p | 1,012.00p | 546991 |
06/09/2013 | 1,020.00p | 1,026.00p | 1,003.00p | 1,019.00p | 482981 |
05/09/2013 | 1,013.00p | 1,030.00p | 1,008.00p | 1,024.00p | 663503 |
04/09/2013 | 1,012.00p | 1,031.00p | 947.00p | 1,014.00p | 980538 |
03/09/2013 | 1,007.00p | 1,031.00p | 1,007.00p | 1,031.00p | 534037 |
02/09/2013 | 1,005.00p | 1,017.00p | 998.50p | 1,015.00p | 423380 |
30/08/2013 | 1,005.00p | 1,009.00p | 990.50p | 998.50p | 557304 |
29/08/2013 | 994.50p | 1,008.00p | 980.00p | 1,005.00p | 310619 |
28/08/2013 | 987.50p | 996.00p | 980.00p | 993.50p | 349556 |
27/08/2013 | 988.50p | 994.00p | 977.00p | 991.50p | 550776 |
23/08/2013 | 988.50p | 996.00p | 988.50p | 993.50p | 948153 |
22/08/2013 | 996.50p | 1,001.00p | 990.50p | 991.50p | 685901 |
21/08/2013 | 1,014.00p | 1,015.00p | 996.50p | 996.50p | 431324 |
20/08/2013 | 1,012.00p | 1,021.00p | 999.69p | 1,010.00p | 273883 |
19/08/2013 | 1,016.00p | 1,029.00p | 1,014.00p | 1,021.00p | 231673 |
16/08/2013 | 1,008.00p | 1,018.00p | 1,007.00p | 1,015.00p | 350753 |
15/08/2013 | 1,034.00p | 1,034.00p | 1,007.00p | 1,011.00p | 520508 |
14/08/2013 | 1,030.00p | 1,041.00p | 1,024.00p | 1,031.00p | 347438 |
13/08/2013 | 1,031.00p | 1,040.00p | 1,030.00p | 1,035.00p | 498823 |
12/08/2013 | 1,027.00p | 1,039.00p | 1,022.00p | 1,030.00p | 339328 |
09/08/2013 | 1,025.00p | 1,031.00p | 1,021.00p | 1,026.00p | 260025 |
08/08/2013 | 1,016.00p | 1,034.00p | 1,015.00p | 1,023.00p | 695049 |
07/08/2013 | 1,010.00p | 1,036.00p | 1,006.00p | 1,018.00p | 609514 |
06/08/2013 | 1,014.00p | 1,026.00p | 1,008.00p | 1,014.00p | 372776 |
05/08/2013 | 1,001.00p | 1,023.00p | 1,000.81p | 1,015.00p | 397513 |
02/08/2013 | 1,001.00p | 1,007.00p | 991.50p | 1,002.00p | 494893 |
01/08/2013 | 984.50p | 1,001.00p | 981.50p | 1,000.00p | 593603 |
31/07/2013 | 963.50p | 986.00p | 963.00p | 980.50p | 336956 |
30/07/2013 | 962.00p | 973.00p | 960.00p | 966.00p | 320819 |
29/07/2013 | 955.00p | 967.50p | 953.50p | 958.00p | 333760 |
26/07/2013 | 974.50p | 978.50p | 950.50p | 955.00p | 659211 |
25/07/2013 | 997.50p | 1,001.00p | 960.50p | 968.00p | 809742 |
24/07/2013 | 1,008.00p | 1,014.00p | 993.50p | 996.00p | 666678 |
23/07/2013 | 1,024.00p | 1,024.00p | 1,005.00p | 1,010.00p | 512761 |
22/07/2013 | 1,012.00p | 1,021.00p | 1,000.00p | 1,008.00p | 226032 |
19/07/2013 | 1,002.00p | 1,008.00p | 999.00p | 1,004.00p | 652940 |
18/07/2013 | 988.00p | 1,011.00p | 988.00p | 1,007.00p | 431845 |
17/07/2013 | 991.50p | 994.50p | 977.00p | 991.50p | 439394 |
16/07/2013 | 985.00p | 991.50p | 979.75p | 986.50p | 509547 |
15/07/2013 | 974.50p | 985.75p | 972.00p | 984.50p | 340505 |
12/07/2013 | 968.50p | 975.50p | 967.50p | 972.00p | 423057 |
11/07/2013 | 955.00p | 971.00p | 948.50p | 968.50p | 591641 |
10/07/2013 | 949.00p | 956.50p | 941.00p | 948.50p | 515607 |
09/07/2013 | 941.00p | 952.50p | 932.00p | 951.50p | 459973 |
08/07/2013 | 912.00p | 940.00p | 908.00p | 932.00p | 405867 |
05/07/2013 | 921.00p | 937.00p | 907.00p | 908.00p | 367242 |
04/07/2013 | 897.00p | 926.50p | 897.00p | 921.00p | 539591 |
03/07/2013 | 895.00p | 901.50p | 884.50p | 900.00p | 389647 |
02/07/2013 | 906.50p | 909.00p | 891.00p | 903.00p | 444741 |
01/07/2013 | 896.50p | 909.50p | 888.00p | 906.00p | 593846 |
28/06/2013 | 900.00p | 907.85p | 886.00p | 888.00p | 825137 |
27/06/2013 | 895.00p | 910.00p | 891.00p | 901.00p | 585601 |
26/06/2013 | 891.50p | 905.00p | 887.00p | 895.00p | 768964 |
25/06/2013 | 858.00p | 896.50p | 852.75p | 891.50p | 1190719 |
24/06/2013 | 872.50p | 876.50p | 853.00p | 855.50p | 565263 |
21/06/2013 | 885.00p | 901.50p | 870.50p | 870.50p | 973172 |
20/06/2013 | 908.00p | 920.00p | 881.00p | 883.50p | 677992 |
19/06/2013 | 917.00p | 924.50p | 904.00p | 920.00p | 527264 |
18/06/2013 | 907.00p | 929.50p | 907.00p | 919.50p | 520601 |
17/06/2013 | 909.50p | 920.50p | 904.00p | 907.50p | 408917 |
14/06/2013 | 905.50p | 918.50p | 902.00p | 911.00p | 483007 |
13/06/2013 | 899.50p | 909.50p | 883.63p | 902.00p | 548158 |
12/06/2013 | 918.00p | 924.50p | 906.00p | 909.50p | 456609 |
11/06/2013 | 925.00p | 928.00p | 910.00p | 920.00p | 751321 |
10/06/2013 | 907.50p | 935.50p | 904.50p | 928.00p | 675947 |
07/06/2013 | 925.50p | 927.50p | 894.50p | 909.00p | 1099725 |
06/06/2013 | 945.00p | 952.50p | 920.50p | 922.50p | 643947 |
05/06/2013 | 958.50p | 964.00p | 943.19p | 946.50p | 562538 |
04/06/2013 | 959.00p | 967.00p | 953.00p | 964.00p | 473307 |
03/06/2013 | 959.50p | 968.00p | 944.00p | 953.00p | 548704 |
31/05/2013 | 961.50p | 967.00p | 948.00p | 963.50p | 2075691 |
30/05/2013 | 975.00p | 979.63p | 955.50p | 963.00p | 590622 |
29/05/2013 | 1,006.00p | 1,011.00p | 975.00p | 975.00p | 518643 |
28/05/2013 | 1,004.00p | 1,022.00p | 989.00p | 1,011.00p | 565640 |
24/05/2013 | 1,011.00p | 1,015.20p | 983.00p | 989.00p | 595661 |
23/05/2013 | 1,015.00p | 1,019.00p | 991.56p | 998.50p | 606557 |
22/05/2013 | 1,025.00p | 1,036.00p | 1,022.00p | 1,033.00p | 424840 |
21/05/2013 | 1,016.00p | 1,037.00p | 1,008.98p | 1,034.00p | 559732 |
20/05/2013 | 1,023.00p | 1,024.00p | 1,002.00p | 1,018.00p | 355360 |
17/05/2013 | 1,014.00p | 1,020.75p | 1,008.00p | 1,019.00p | 298153 |
16/05/2013 | 1,024.00p | 1,025.00p | 1,005.00p | 1,016.00p | 523705 |
15/05/2013 | 1,005.00p | 1,029.00p | 1,005.00p | 1,024.00p | 441837 |
14/05/2013 | 1,000.00p | 1,012.00p | 995.75p | 1,009.00p | 502028 |
13/05/2013 | 994.00p | 1,003.00p | 993.00p | 998.00p | 366749 |
10/05/2013 | 994.00p | 1,003.00p | 990.69p | 995.00p | 556737 |
09/05/2013 | 991.00p | 1,001.00p | 985.50p | 996.00p | 410087 |
08/05/2013 | 991.00p | 991.00p | 980.00p | 990.00p | 495633 |
07/05/2013 | 978.50p | 987.31p | 973.00p | 979.50p | 664867 |
03/05/2013 | 977.00p | 987.50p | 972.50p | 983.00p | 567985 |
02/05/2013 | 979.00p | 980.00p | 962.50p | 976.50p | 818152 |
01/05/2013 | 984.50p | 984.50p | 960.00p | 980.00p | 252710 |
30/04/2013 | 978.50p | 987.00p | 970.00p | 979.50p | 578026 |
29/04/2013 | 968.00p | 981.00p | 965.50p | 977.50p | 515385 |
26/04/2013 | 974.00p | 985.00p | 956.50p | 965.50p | 570928 |
25/04/2013 | 962.00p | 979.50p | 960.50p | 977.00p | 564209 |
24/04/2013 | 978.00p | 978.00p | 954.50p | 960.50p | 872152 |
23/04/2013 | 953.50p | 980.23p | 951.00p | 979.00p | 765598 |
22/04/2013 | 962.00p | 976.00p | 946.50p | 951.00p | 743814 |
19/04/2013 | 952.50p | 961.00p | 946.50p | 960.50p | 653860 |
18/04/2013 | 958.00p | 958.50p | 938.00p | 952.00p | 1219113 |
17/04/2013 | 920.00p | 952.50p | 915.50p | 949.00p | 2028259 |
16/04/2013 | 887.50p | 902.34p | 876.00p | 900.00p | 1090358 |
15/04/2013 | 883.50p | 895.50p | 873.69p | 893.00p | 915690 |
12/04/2013 | 875.00p | 888.76p | 868.50p | 883.00p | 422143 |
11/04/2013 | 862.50p | 886.00p | 862.50p | 881.50p | 518397 |
10/04/2013 | 847.50p | 870.50p | 847.50p | 866.50p | 708218 |
09/04/2013 | 853.50p | 867.00p | 847.50p | 850.50p | 811573 |
08/04/2013 | 842.00p | 860.00p | 835.25p | 859.50p | 1214726 |
05/04/2013 | 850.00p | 851.00p | 834.00p | 841.00p | 721698 |
04/04/2013 | 868.50p | 868.50p | 842.50p | 848.00p | 584136 |
03/04/2013 | 868.00p | 871.50p | 861.00p | 863.00p | 583245 |
02/04/2013 | 873.50p | 882.72p | 864.19p | 868.50p | 651293 |
28/03/2013 | 863.50p | 872.40p | 861.00p | 868.00p | 582038 |
27/03/2013 | 872.50p | 873.00p | 855.00p | 861.00p | 560418 |
26/03/2013 | 876.00p | 876.00p | 867.50p | 868.50p | 539797 |
25/03/2013 | 876.50p | 890.00p | 864.62p | 869.00p | 586746 |
22/03/2013 | 872.00p | 878.56p | 863.50p | 869.00p | 724716 |
21/03/2013 | 887.50p | 893.00p | 872.00p | 874.00p | 873568 |
20/03/2013 | 907.50p | 913.00p | 889.00p | 889.00p | 994020 |
19/03/2013 | 917.00p | 917.00p | 900.50p | 903.00p | 575251 |
18/03/2013 | 909.50p | 924.37p | 902.00p | 909.00p | 938698 |
15/03/2013 | 897.00p | 929.50p | 893.00p | 929.50p | 1316116 |
14/03/2013 | 892.00p | 898.00p | 887.69p | 895.00p | 324298 |
13/03/2013 | 887.00p | 891.00p | 877.54p | 891.00p | 853507 |
12/03/2013 | 888.50p | 898.00p | 885.56p | 891.50p | 564204 |
11/03/2013 | 888.50p | 895.00p | 884.00p | 888.50p | 443200 |
08/03/2013 | 884.50p | 891.50p | 845.19p | 891.50p | 1257652 |
07/03/2013 | 870.50p | 880.50p | 868.00p | 880.00p | 640137 |
06/03/2013 | 872.50p | 876.64p | 864.50p | 870.00p | 650600 |
05/03/2013 | 862.50p | 872.00p | 862.00p | 870.50p | 475278 |
04/03/2013 | 866.00p | 866.00p | 857.00p | 861.50p | 504167 |
01/03/2013 | 864.00p | 871.50p | 850.50p | 862.50p | 431220 |
28/02/2013 | 853.50p | 871.00p | 849.00p | 867.00p | 837163 |
27/02/2013 | 840.50p | 852.05p | 835.50p | 849.00p | 587952 |
26/02/2013 | 842.50p | 846.00p | 825.50p | 836.50p | 616890 |
25/02/2013 | 856.50p | 862.50p | 840.15p | 846.00p | 562892 |
*Close Price adjusted for both dividends and splits