INTERNATIONAL BUSINESS MACHINES CORPORATION COM STK USD0.20 (CDI) (IBM) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. INTERNATIONAL BUSINESS MACHINES CORPORATION COM STK USD0.20 (CDI)

Date Open High Low Close* Volume
24/05/2013 204.80p 205.34p 204.80p 204.80p 78
23/05/2013 205.36p 207.93p 205.36p 207.93p 409
22/05/2013 209.86p 209.86p 209.21p 209.21p 119
21/05/2013 208.01p 208.82p 208.01p 208.04p 206
20/05/2013 208.22p 208.36p 208.00p 208.36p 200
17/05/2013 206.26p 206.26p 206.26p 206.26p 51
16/05/2013 204.91p 205.61p 204.91p 205.61p 178
15/05/2013 202.70p 202.70p 202.70p 202.70p 16
14/05/2013 202.18p 203.10p 202.18p 203.10p 361
13/05/2013 204.00p 204.00p 202.81p 203.01p 572
10/05/2013 203.95p 204.23p 203.44p 203.44p 99
09/05/2013 204.31p 204.31p 203.31p 203.31p 106
08/05/2013 203.75p 204.36p 203.75p 204.12p 182
07/05/2013 203.27p 203.27p 202.09p 202.57p 75
03/05/2013 203.99p 204.93p 203.99p 204.79p 197
02/05/2013 200.85p 200.85p 200.85p 200.85p 7
01/05/2013 202.07p 202.07p 200.65p 200.65p 233
30/04/2013 199.29p 199.29p 198.34p 198.88p 291
29/04/2013 194.86p 196.33p 172.82p 172.82p 188
26/04/2013 194.09p 194.13p 193.80p 194.10p 282
25/04/2013 194.30p 194.30p 194.02p 194.29p 272
24/04/2013 192.45p 192.45p 191.72p 191.85p 370
23/04/2013 189.37p 192.16p 125.85p 192.16p 2597
22/04/2013 190.37p 190.37p 188.01p 188.31p 344
19/04/2013 195.25p 195.25p 191.48p 192.52p 414
18/04/2013 208.61p 208.68p 208.61p 208.68p 47
17/04/2013 209.75p 209.82p 209.75p 209.82p 82
16/04/2013 210.30p 210.30p 210.30p 210.30p 186
15/04/2013 210.94p 210.94p 210.94p 210.94p 133
12/04/2013 210.56p 210.77p 210.21p 210.51p 258
11/04/2013 211.87p 212.19p 211.87p 212.19p 188
10/04/2013 211.99p 212.07p 210.82p 212.07p 124
09/04/2013 209.84p 209.84p 209.00p 209.00p 180
08/04/2013 208.66p 208.66p 208.06p 208.21p 143
05/04/2013 208.42p 208.42p 207.67p 207.67p 63
04/04/2013 211.64p 211.64p 210.94p 210.94p 111
03/04/2013 213.89p 213.90p 213.84p 213.90p 503
02/04/2013 213.00p 213.78p 213.00p 213.78p 262
28/03/2013 212.32p 212.32p 212.32p 212.32p 7
27/03/2013 211.36p 211.62p 211.36p 211.50p 425
26/03/2013 211.90p 212.08p 211.82p 212.08p 122
25/03/2013 212.74p 212.74p 210.78p 210.78p 126
22/03/2013 212.61p 212.61p 212.61p 212.61p 29
21/03/2013 211.59p 211.59p 211.59p 211.59p 70
20/03/2013 214.96p 214.96p 214.92p 214.92p 136
19/03/2013 213.82p 213.82p 213.82p 213.82p 262
18/03/2013 214.10p 357.60p 213.90p 357.60p 166
15/03/2013 215.48p 215.48p 214.58p 214.92p 282
14/03/2013 213.01p 215.28p 213.01p 214.64p 515
13/03/2013 211.19p 211.19p 211.19p 211.19p 122
12/03/2013 210.47p 210.47p 210.06p 210.07p 745
11/03/2013 209.10p 209.40p 209.08p 209.37p 1236
08/03/2013 209.78p 210.29p 209.78p 210.09p 155
07/03/2013 208.95p 208.95p 208.88p 208.88p 397
06/03/2013 207.05p 207.69p 206.91p 207.69p 220
05/03/2013 205.86p 207.32p 205.86p 207.21p 260
04/03/2013 202.86p 203.33p 202.86p 203.33p 309
01/03/2013 200.41p 201.25p 200.41p 201.25p 268
28/02/2013 202.34p 202.34p 200.89p 201.37p 232
27/02/2013 199.37p 200.22p 199.37p 200.22p 25
26/02/2013 199.02p 199.02p 198.64p 198.64p 107
25/02/2013 201.74p 202.32p 201.41p 201.41p 160
22/02/2013 199.56p 199.74p 199.56p 199.74p 151
21/02/2013 198.50p 198.67p 198.50p 198.67p 26
20/02/2013 201.65p 201.67p 201.65p 201.67p 60
19/02/2013 201.75p 201.75p 201.05p 201.75p 640
18/02/2013 200.34p 200.34p 200.33p 200.33p 0
15/02/2013 200.34p 200.34p 200.33p 200.33p 70
14/02/2013 199.85p 200.13p 199.81p 200.13p 199
13/02/2013 200.39p 200.81p 200.39p 200.81p 294
12/02/2013 200.02p 200.08p 199.53p 199.53p 89
11/02/2013 201.50p 201.64p 200.41p 200.68p 468
08/02/2013 199.68p 201.52p 199.68p 201.09p 179
07/02/2013 199.58p 199.98p 198.90p 198.90p 252
06/02/2013 200.98p 201.05p 199.87p 201.05p 269
05/02/2013 203.46p 203.46p 203.46p 203.46p 194
04/02/2013 204.23p 204.32p 204.00p 204.32p 568
01/02/2013 204.49p 204.98p 204.49p 204.98p 218
31/01/2013 203.32p 204.19p 203.32p 203.63p 522
30/01/2013 204.38p 204.83p 203.99p 204.83p 48
29/01/2013 204.27p 204.71p 203.70p 204.71p 183
28/01/2013 204.72p 205.77p 204.72p 205.46p 257
25/01/2013 204.59p 204.59p 204.45p 204.52p 678
24/01/2013 204.30p 205.00p 203.16p 205.00p 134
23/01/2013 203.40p 208.29p 203.40p 206.75p 776
22/01/2013 194.39p 195.10p 194.20p 195.10p 550
21/01/2013 194.18p 194.65p 194.18p 194.65p 0
18/01/2013 194.18p 194.65p 194.18p 194.65p 94
17/01/2013 193.64p 193.80p 193.53p 193.80p 355
16/01/2013 192.57p 192.57p 192.57p 192.57p 95
15/01/2013 190.72p 190.72p 190.68p 190.68p 14
14/01/2013 192.73p 192.73p 192.15p 192.15p 96
11/01/2013 194.63p 194.63p 194.57p 194.57p 157
10/01/2013 192.49p 192.49p 191.58p 191.58p 183
09/01/2013 191.77p 192.46p 191.77p 192.46p 589
08/01/2013 193.00p 193.00p 188.97p 192.80p 365
07/01/2013 193.40p 193.40p 189.48p 190.25p 308
04/01/2013 192.96p 196.79p 192.96p 196.24p 387
03/01/2013 195.87p 195.87p 192.46p 195.69p 211
02/01/2013 195.61p 199.00p 195.61p 199.00p 30
31/12/2012 191.11p 195.45p 188.08p 188.08p 0
28/12/2012 191.11p 195.45p 188.08p 188.08p 125
27/12/2012 192.13p 194.73p 192.13p 194.28p 251
24/12/2012 197.13p 197.13p 190.39p 190.39p 0
21/12/2012 197.13p 197.13p 190.39p 190.39p 33
20/12/2012 193.19p 193.19p 193.19p 193.19p 165
19/12/2012 195.73p 199.23p 195.21p 195.59p 292
18/12/2012 197.39p 197.39p 194.00p 195.89p 593
17/12/2012 190.62p 190.62p 190.62p 190.62p 45
14/12/2012 191.81p 192.68p 191.81p 192.68p 391
13/12/2012 192.11p 192.45p 192.11p 192.19p 104
12/12/2012 194.08p 197.41p 193.33p 193.33p 207
11/12/2012 194.01p 195.35p 194.01p 195.35p 86
10/12/2012 193.17p 193.17p 193.01p 193.01p 79
07/12/2012 192.61p 192.61p 190.82p 190.82p 292
06/12/2012 188.66p 191.83p 188.60p 191.83p 160
05/12/2012 187.75p 190.97p 187.75p 190.97p 59
04/12/2012 194.04p 194.04p 189.97p 189.97p 298
03/12/2012 190.91p 193.91p 186.07p 186.07p 234
30/11/2012 191.77p 191.96p 191.02p 191.50p 0
29/11/2012 191.77p 191.96p 191.02p 191.50p 492
28/11/2012 190.16p 190.16p 189.95p 189.95p 169
27/11/2012 193.83p 195.16p 191.82p 195.16p 141
26/11/2012 195.97p 196.56p 192.29p 192.29p 144
23/11/2012 192.94p 192.94p 189.42p 189.42p 43
22/11/2012 189.57p 193.71p 189.57p 193.71p 0
21/11/2012 189.57p 193.71p 189.57p 193.71p 63
20/11/2012 186.98p 192.73p 186.98p 189.25p 826
19/11/2012 188.29p 189.53p 188.29p 189.53p 243
16/11/2012 185.48p 189.75p 182.40p 189.75p 198
15/11/2012 189.11p 189.11p 185.00p 185.00p 353
14/11/2012 188.91p 188.91p 184.75p 184.75p 248
13/11/2012 188.98p 190.37p 188.98p 190.37p 97
12/11/2012 189.58p 191.60p 188.24p 191.60p 260
09/11/2012 187.68p 192.76p 187.68p 192.76p 633
08/11/2012 190.80p 194.68p 190.73p 194.68p 152
07/11/2012 191.90p 192.08p 190.07p 192.08p 108
06/11/2012 193.97p 195.45p 193.97p 195.45p 30
05/11/2012 193.36p 193.36p 190.61p 190.61p 25
02/11/2012 200.72p 200.72p 193.34p 195.55p 193
01/11/2012 196.99p 200.26p 193.57p 200.26p 228
31/10/2012 194.68p 199.47p 193.39p 193.39p 569
30/10/2012 195.53p 195.53p 191.49p 191.49p 0
29/10/2012 195.53p 195.53p 191.49p 191.49p 0
26/10/2012 195.53p 195.53p 191.49p 191.49p 261
25/10/2012 192.04p 196.00p 192.04p 194.35p 0
24/10/2012 192.04p 196.00p 192.04p 194.35p 103
23/10/2012 194.61p 195.00p 191.70p 195.00p 413
22/10/2012 190.48p 193.88p 190.48p 193.88p 273
19/10/2012 197.25p 199.36p 191.38p 195.22p 383
18/10/2012 199.08p 199.08p 197.72p 197.72p 100
17/10/2012 201.77p 203.19p 200.45p 202.26p 2499
16/10/2012 209.72p 209.72p 209.72p 209.72p 41
15/10/2012 205.61p 207.73p 205.61p 207.73p 100
12/10/2012 207.34p 207.34p 206.91p 207.04p 250
11/10/2012 206.47p 206.47p 206.47p 206.47p 21
10/10/2012 211.53p 211.53p 206.22p 206.22p 43
09/10/2012 209.69p 211.69p 206.71p 206.71p 283
08/10/2012 210.30p 213.59p 206.71p 206.71p 702
05/10/2012 211.01p 214.79p 206.71p 206.71p 732
04/10/2012 210.01p 210.01p 206.59p 206.71p 109
03/10/2012 209.32p 209.41p 206.71p 206.71p 164
02/10/2012 209.06p 213.41p 206.71p 206.71p 0
01/10/2012 209.06p 213.41p 206.71p 206.71p 237
28/09/2012 206.36p 206.71p 206.36p 206.71p 100
27/09/2012 204.88p 206.71p 204.37p 206.71p 218
26/09/2012 204.49p 206.71p 204.49p 206.71p 140
25/09/2012 206.49p 210.27p 203.50p 206.71p 244
24/09/2012 205.59p 206.71p 205.05p 206.71p 403
21/09/2012 207.10p 207.10p 206.71p 206.71p 264
20/09/2012 205.69p 207.18p 205.65p 206.71p 233
19/09/2012 206.85p 206.85p 206.71p 206.71p 128
18/09/2012 206.80p 207.84p 206.80p 207.84p 425
17/09/2012 206.04p 207.06p 206.04p 207.06p 508
14/09/2012 206.82p 207.10p 205.00p 205.00p 681
13/09/2012 203.96p 203.96p 203.96p 203.96p 35
12/09/2012 201.80p 203.49p 201.80p 203.02p 252
11/09/2012 201.60p 202.45p 201.60p 202.00p 406
10/09/2012 199.19p 201.22p 196.14p 201.22p 1170
07/09/2012 198.43p 200.65p 198.43p 200.65p 280
06/09/2012 197.00p 197.54p 197.00p 197.54p 121
05/09/2012 193.30p 193.30p 193.30p 193.30p 5
04/09/2012 198.90p 198.90p 194.46p 194.46p 201
03/09/2012 196.01p 196.01p 194.68p 194.68p 0
31/08/2012 196.01p 196.01p 194.68p 194.68p 104
30/08/2012 196.57p 196.57p 194.99p 194.99p 102
29/08/2012 195.15p 195.98p 195.15p 195.98p 307
28/08/2012 197.84p 198.14p 194.71p 195.96p 79
24/08/2012 198.34p 198.34p 195.52p 195.87p 169
23/08/2012 197.88p 201.21p 194.28p 201.21p 0
22/08/2012 197.88p 201.21p 194.28p 201.21p 147
21/08/2012 203.88p 203.88p 199.76p 200.40p 208
20/08/2012 203.88p 203.88p 200.34p 200.34p 319
17/08/2012 201.08p 201.90p 199.32p 200.99p 426
16/08/2012 198.64p 198.64p 198.64p 198.64p 19
15/08/2012 201.56p 201.56p 198.18p 198.18p 0
14/08/2012 201.56p 201.56p 198.18p 198.18p 530
13/08/2012 199.70p 199.70p 198.77p 198.77p 155
10/08/2012 197.74p 197.87p 197.47p 197.47p 134
09/08/2012 198.87p 199.55p 197.11p 198.63p 523

*Close Price adjusted for both dividends and splits