Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/02/2013 | 1,054.61p | 1,083.67p | 1,053.83p | 1,078.95p | 29340 |
12/02/2013 | 1,083.67p | 1,086.81p | 1,064.03p | 1,071.10p | 35476 |
11/02/2013 | 1,075.81p | 1,084.04p | 1,057.75p | 1,083.67p | 33645 |
08/02/2013 | 1,084.45p | 1,087.59p | 1,058.14p | 1,080.52p | 24988 |
07/02/2013 | 1,080.52p | 1,080.52p | 1,060.11p | 1,060.89p | 33326 |
06/02/2013 | 1,069.53p | 1,078.95p | 1,064.03p | 1,070.32p | 56974 |
05/02/2013 | 1,067.17p | 1,080.52p | 1,064.03p | 1,067.96p | 29361 |
04/02/2013 | 1,078.17p | 1,082.13p | 1,045.19p | 1,060.89p | 45446 |
01/02/2013 | 1,059.32p | 1,083.30p | 1,040.48p | 1,075.81p | 40864 |
31/01/2013 | 1,043.62p | 1,056.18p | 1,027.39p | 1,056.18p | 68348 |
30/01/2013 | 1,111.15p | 1,111.15p | 1,040.48p | 1,056.18p | 91030 |
29/01/2013 | 1,100.94p | 1,101.73p | 1,078.17p | 1,099.37p | 19960 |
28/01/2013 | 1,114.29p | 1,124.62p | 1,090.34p | 1,105.65p | 91867 |
25/01/2013 | 1,111.15p | 1,111.15p | 1,084.49p | 1,102.51p | 50929 |
24/01/2013 | 1,099.37p | 1,109.58p | 1,081.31p | 1,100.16p | 78828 |
23/01/2013 | 1,097.01p | 1,104.87p | 1,083.67p | 1,098.59p | 80591 |
22/01/2013 | 1,081.31p | 1,099.37p | 1,072.91p | 1,099.37p | 41566 |
21/01/2013 | 1,081.31p | 1,090.73p | 1,058.83p | 1,084.45p | 56140 |
18/01/2013 | 1,075.03p | 1,090.73p | 1,062.23p | 1,081.31p | 57202 |
17/01/2013 | 1,056.18p | 1,077.38p | 1,056.18p | 1,077.38p | 46871 |
16/01/2013 | 1,060.11p | 1,076.99p | 1,060.11p | 1,071.10p | 42547 |
15/01/2013 | 1,058.54p | 1,073.85p | 1,053.71p | 1,067.96p | 45182 |
14/01/2013 | 1,064.03p | 1,070.91p | 1,053.42p | 1,062.46p | 27750 |
11/01/2013 | 1,070.32p | 1,079.74p | 1,060.97p | 1,062.46p | 87238 |
10/01/2013 | 1,055.40p | 1,070.32p | 1,052.25p | 1,063.25p | 36442 |
09/01/2013 | 1,065.60p | 1,068.96p | 1,036.00p | 1,055.40p | 67848 |
08/01/2013 | 1,056.97p | 1,071.10p | 1,056.97p | 1,067.96p | 69085 |
07/01/2013 | 1,056.97p | 1,064.82p | 1,034.98p | 1,062.46p | 56440 |
04/01/2013 | 1,030.27p | 1,050.68p | 1,028.70p | 1,048.33p | 36819 |
03/01/2013 | 1,025.56p | 1,041.26p | 1,023.20p | 1,037.33p | 47337 |
02/01/2013 | 1,063.25p | 1,064.82p | 1,023.20p | 1,023.20p | 67198 |
31/12/2012 | 1,041.26p | 1,041.26p | 1,021.20p | 1,041.26p | 14196 |
28/12/2012 | 1,032.62p | 1,040.48p | 1,014.56p | 1,022.41p | 27474 |
27/12/2012 | 1,028.70p | 1,032.87p | 1,023.20p | 1,027.91p | 15453 |
24/12/2012 | 1,034.98p | 1,044.31p | 1,017.11p | 1,023.20p | 9296 |
21/12/2012 | 1,031.84p | 1,042.83p | 1,009.85p | 1,038.12p | 127944 |
20/12/2012 | 1,027.91p | 1,033.41p | 1,019.27p | 1,028.70p | 52431 |
19/12/2012 | 1,020.06p | 1,031.29p | 1,016.13p | 1,022.41p | 52705 |
18/12/2012 | 1,014.56p | 1,026.34p | 1,005.14p | 1,023.20p | 58174 |
17/12/2012 | 985.51p | 1,009.07p | 974.51p | 1,009.07p | 39764 |
14/12/2012 | 991.00p | 991.00p | 974.51p | 981.58p | 37489 |
13/12/2012 | 991.00p | 991.00p | 977.34p | 988.65p | 31084 |
12/12/2012 | 961.95p | 989.43p | 961.95p | 989.43p | 66417 |
11/12/2012 | 976.87p | 984.64p | 969.80p | 969.80p | 38889 |
10/12/2012 | 955.67p | 973.84p | 946.77p | 972.16p | 69790 |
07/12/2012 | 954.88p | 957.61p | 932.89p | 955.67p | 43849 |
06/12/2012 | 971.37p | 981.08p | 948.60p | 952.53p | 49564 |
05/12/2012 | 943.89p | 969.02p | 943.89p | 969.02p | 56107 |
04/12/2012 | 928.18p | 943.89p | 926.61p | 939.18p | 43173 |
03/12/2012 | 920.33p | 932.89p | 918.76p | 928.18p | 42094 |
30/11/2012 | 933.68p | 949.39p | 921.90p | 926.61p | 43089 |
29/11/2012 | 939.18p | 940.75p | 917.97p | 936.04p | 58995 |
28/11/2012 | 914.83p | 928.18p | 909.34p | 927.40p | 73923 |
27/11/2012 | 921.12p | 931.60p | 911.06p | 924.26p | 65701 |
26/11/2012 | 916.40p | 921.90p | 895.20p | 910.12p | 73778 |
23/11/2012 | 901.48p | 914.83p | 901.48p | 912.48p | 35822 |
22/11/2012 | 904.63p | 918.76p | 898.00p | 911.69p | 47064 |
21/11/2012 | 895.20p | 904.99p | 890.49p | 895.20p | 55388 |
20/11/2012 | 892.06p | 909.34p | 878.85p | 899.91p | 85923 |
19/11/2012 | 875.57p | 892.85p | 868.50p | 886.56p | 79944 |
16/11/2012 | 893.63p | 902.27p | 870.86p | 875.57p | 121700 |
15/11/2012 | 892.85p | 914.83p | 880.28p | 897.56p | 193972 |
14/11/2012 | 884.99p | 884.99p | 863.01p | 868.50p | 135095 |
13/11/2012 | 906.20p | 914.83p | 883.42p | 886.56p | 99025 |
12/11/2012 | 929.75p | 939.18p | 908.55p | 913.26p | 127139 |
09/11/2012 | 941.53p | 942.32p | 917.19p | 935.25p | 113261 |
08/11/2012 | 984.72p | 984.72p | 929.75p | 946.24p | 149887 |
07/11/2012 | 994.15p | 1,004.37p | 964.33p | 967.45p | 122462 |
06/11/2012 | 998.07p | 1,012.99p | 991.00p | 991.79p | 35012 |
05/11/2012 | 1,002.78p | 1,006.83p | 991.00p | 994.15p | 46829 |
02/11/2012 | 1,010.64p | 1,013.88p | 990.34p | 1,001.21p | 58202 |
01/11/2012 | 1,011.42p | 1,047.94p | 1,009.07p | 1,011.42p | 124762 |
31/10/2012 | 1,012.99p | 1,029.48p | 1,011.42p | 1,011.42p | 86893 |
30/10/2012 | 1,020.84p | 1,020.84p | 1,012.21p | 1,012.21p | 85117 |
29/10/2012 | 1,020.84p | 1,020.84p | 1,008.98p | 1,019.27p | 55282 |
26/10/2012 | 1,014.56p | 1,035.76p | 1,014.56p | 1,020.84p | 51450 |
25/10/2012 | 1,020.84p | 1,031.52p | 1,019.27p | 1,027.91p | 88873 |
24/10/2012 | 1,029.48p | 1,036.35p | 1,016.60p | 1,028.70p | 58350 |
23/10/2012 | 1,033.41p | 1,063.64p | 1,028.70p | 1,031.05p | 72894 |
22/10/2012 | 1,021.63p | 1,062.86p | 1,021.63p | 1,042.83p | 47058 |
19/10/2012 | 1,037.33p | 1,060.50p | 1,020.84p | 1,030.27p | 65850 |
18/10/2012 | 1,034.19p | 1,065.38p | 1,034.19p | 1,044.40p | 80150 |
17/10/2012 | 1,037.33p | 1,049.11p | 1,036.55p | 1,049.11p | 30903 |
16/10/2012 | 1,046.76p | 1,046.76p | 1,024.17p | 1,036.55p | 41599 |
15/10/2012 | 1,020.06p | 1,030.27p | 1,010.64p | 1,027.13p | 69866 |
12/10/2012 | 1,027.91p | 1,040.96p | 1,021.63p | 1,030.27p | 22953 |
11/10/2012 | 1,023.20p | 1,041.26p | 1,021.63p | 1,025.56p | 36388 |
10/10/2012 | 1,031.84p | 1,051.81p | 1,015.35p | 1,034.19p | 41740 |
09/10/2012 | 1,050.68p | 1,053.67p | 1,024.24p | 1,038.12p | 98546 |
08/10/2012 | 1,034.98p | 1,065.60p | 1,030.50p | 1,052.25p | 68118 |
05/10/2012 | 1,041.26p | 1,064.82p | 1,034.19p | 1,050.68p | 104558 |
04/10/2012 | 1,018.49p | 1,055.79p | 1,018.49p | 1,035.76p | 36804 |
03/10/2012 | 1,041.26p | 1,055.79p | 1,012.21p | 1,020.84p | 74915 |
02/10/2012 | 1,014.56p | 1,055.79p | 1,007.49p | 1,023.99p | 90204 |
01/10/2012 | 1,008.28p | 1,049.58p | 1,008.28p | 1,015.35p | 104637 |
28/09/2012 | 1,012.21p | 1,023.11p | 1,008.28p | 1,016.92p | 72300 |
27/09/2012 | 1,000.43p | 1,041.87p | 1,000.43p | 1,012.21p | 81770 |
26/09/2012 | 1,009.85p | 1,015.09p | 1,001.45p | 1,007.49p | 103965 |
25/09/2012 | 1,012.99p | 1,030.27p | 1,001.21p | 1,015.35p | 118876 |
24/09/2012 | 1,020.84p | 1,036.04p | 1,011.42p | 1,011.42p | 122773 |
21/09/2012 | 1,038.12p | 1,060.11p | 1,025.02p | 1,028.70p | 160071 |
20/09/2012 | 1,075.81p | 1,075.81p | 1,040.48p | 1,040.48p | 63468 |
19/09/2012 | 1,045.97p | 1,067.17p | 1,021.63p | 1,067.17p | 98830 |
18/09/2012 | 1,068.75p | 1,081.31p | 1,049.11p | 1,065.60p | 161353 |
17/09/2012 | 1,075.03p | 1,119.49p | 1,065.23p | 1,072.67p | 174013 |
14/09/2012 | 1,109.58p | 1,137.94p | 1,084.43p | 1,098.59p | 222612 |
13/09/2012 | 1,071.89p | 1,106.44p | 1,059.32p | 1,100.16p | 138235 |
12/09/2012 | 1,059.32p | 1,077.38p | 1,035.76p | 1,056.18p | 84443 |
11/09/2012 | 1,059.32p | 1,059.32p | 1,040.48p | 1,051.47p | 58922 |
10/09/2012 | 1,035.76p | 1,047.65p | 1,023.99p | 1,047.54p | 55865 |
07/09/2012 | 1,053.04p | 1,053.04p | 1,028.70p | 1,033.41p | 54310 |
06/09/2012 | 1,020.84p | 1,038.91p | 1,020.84p | 1,036.55p | 30881 |
05/09/2012 | 1,033.41p | 1,050.53p | 1,020.84p | 1,020.84p | 65146 |
04/09/2012 | 1,044.40p | 1,052.51p | 1,030.27p | 1,031.84p | 45655 |
03/09/2012 | 1,042.05p | 1,045.97p | 1,014.91p | 1,039.69p | 31496 |
31/08/2012 | 1,009.07p | 1,034.19p | 1,009.07p | 1,013.78p | 37706 |
30/08/2012 | 1,023.99p | 1,034.70p | 1,020.06p | 1,020.06p | 33070 |
29/08/2012 | 1,036.55p | 1,038.31p | 1,022.41p | 1,023.99p | 33685 |
28/08/2012 | 1,049.11p | 1,049.11p | 1,014.56p | 1,017.70p | 40474 |
24/08/2012 | 1,034.98p | 1,034.98p | 1,014.47p | 1,023.99p | 28294 |
23/08/2012 | 1,041.26p | 1,047.23p | 1,007.49p | 1,024.77p | 69952 |
22/08/2012 | 1,036.55p | 1,071.10p | 1,027.91p | 1,037.33p | 60212 |
21/08/2012 | 1,043.62p | 1,057.75p | 1,037.33p | 1,055.40p | 52758 |
20/08/2012 | 1,053.83p | 1,056.97p | 1,035.76p | 1,038.91p | 27114 |
17/08/2012 | 1,042.83p | 1,057.75p | 1,040.68p | 1,056.18p | 137124 |
16/08/2012 | 1,020.06p | 1,040.48p | 1,009.03p | 1,040.48p | 82305 |
15/08/2012 | 1,020.84p | 1,027.91p | 1,009.07p | 1,016.92p | 48473 |
14/08/2012 | 993.36p | 1,020.84p | 984.51p | 1,020.84p | 43508 |
13/08/2012 | 1,012.21p | 1,018.49p | 993.86p | 994.15p | 40782 |
10/08/2012 | 1,016.92p | 1,019.78p | 1,005.14p | 1,017.70p | 38004 |
09/08/2012 | 983.15p | 1,015.35p | 983.15p | 1,015.35p | 32076 |
08/08/2012 | 1,005.92p | 1,014.80p | 1,004.20p | 1,012.21p | 35866 |
07/08/2012 | 1,004.35p | 1,015.35p | 983.42p | 1,010.64p | 36255 |
06/08/2012 | 1,010.64p | 1,016.92p | 983.55p | 1,001.21p | 44114 |
03/08/2012 | 965.88p | 1,006.71p | 965.88p | 1,002.78p | 42666 |
02/08/2012 | 982.37p | 1,005.92p | 981.58p | 987.86p | 31235 |
01/08/2012 | 1,002.00p | 1,004.98p | 982.37p | 987.86p | 28007 |
31/07/2012 | 1,006.71p | 1,006.71p | 988.65p | 997.29p | 17040 |
30/07/2012 | 1,016.92p | 1,016.92p | 997.29p | 1,000.43p | 33008 |
27/07/2012 | 993.36p | 1,016.92p | 988.65p | 1,006.71p | 67782 |
26/07/2012 | 969.80p | 998.86p | 965.88p | 994.15p | 73105 |
25/07/2012 | 972.94p | 981.58p | 967.45p | 970.59p | 30152 |
24/07/2012 | 974.51p | 983.94p | 970.88p | 973.73p | 32041 |
23/07/2012 | 981.58p | 985.33p | 965.09p | 974.51p | 49515 |
20/07/2012 | 988.65p | 992.99p | 973.73p | 991.79p | 40065 |
19/07/2012 | 973.73p | 1,002.78p | 973.73p | 995.72p | 56410 |
18/07/2012 | 943.89p | 984.72p | 943.89p | 977.65p | 87272 |
17/07/2012 | 960.38p | 965.81p | 951.14p | 958.81p | 35410 |
16/07/2012 | 943.89p | 957.24p | 943.89p | 954.88p | 70102 |
13/07/2012 | 945.46p | 951.74p | 936.64p | 948.60p | 43295 |
12/07/2012 | 943.10p | 950.42p | 932.11p | 946.24p | 101651 |
11/07/2012 | 947.81p | 958.81p | 942.32p | 947.81p | 69163 |
10/07/2012 | 947.03p | 969.80p | 944.67p | 958.02p | 60852 |
09/07/2012 | 959.59p | 959.87p | 936.35p | 948.60p | 46244 |
06/07/2012 | 944.67p | 954.88p | 940.75p | 954.88p | 57610 |
05/07/2012 | 972.16p | 974.07p | 932.89p | 937.61p | 388591 |
04/07/2012 | 990.22p | 993.36p | 947.03p | 965.88p | 123949 |
03/07/2012 | 997.29p | 998.86p | 970.91p | 986.29p | 113641 |
02/07/2012 | 994.93p | 1,005.14p | 987.86p | 988.65p | 61426 |
29/06/2012 | 1,010.64p | 1,013.27p | 975.30p | 987.86p | 41299 |
28/06/2012 | 979.23p | 987.06p | 961.95p | 983.94p | 49961 |
27/06/2012 | 981.58p | 998.07p | 971.37p | 975.30p | 53952 |
26/06/2012 | 958.02p | 991.00p | 958.02p | 980.80p | 58644 |
25/06/2012 | 973.73p | 987.99p | 961.95p | 961.95p | 54207 |
22/06/2012 | 990.22p | 997.29p | 977.65p | 982.37p | 23368 |
21/06/2012 | 994.15p | 1,003.57p | 984.72p | 985.51p | 47546 |
20/06/2012 | 1,001.21p | 1,011.42p | 996.50p | 1,001.21p | 56238 |
19/06/2012 | 985.51p | 1,009.85p | 982.37p | 1,005.14p | 82424 |
18/06/2012 | 988.65p | 1,002.78p | 976.08p | 986.29p | 124186 |
15/06/2012 | 949.39p | 987.08p | 948.60p | 980.80p | 175622 |
14/06/2012 | 937.61p | 956.45p | 930.13p | 947.81p | 37540 |
13/06/2012 | 912.48p | 945.46p | 912.48p | 945.46p | 46845 |
12/06/2012 | 953.31p | 956.45p | 915.62p | 916.40p | 58087 |
11/06/2012 | 983.15p | 994.13p | 954.88p | 954.88p | 52540 |
08/06/2012 | 954.88p | 994.93p | 953.70p | 975.30p | 68846 |
07/06/2012 | 950.17p | 970.59p | 939.96p | 965.88p | 72419 |
06/06/2012 | 916.40p | 942.32p | 907.99p | 942.32p | 49554 |
01/06/2012 | 917.19p | 917.86p | 905.10p | 914.05p | 50883 |
31/05/2012 | 911.69p | 933.68p | 911.69p | 917.19p | 48496 |
30/05/2012 | 914.83p | 924.81p | 904.63p | 913.26p | 51035 |
29/05/2012 | 933.68p | 933.68p | 916.40p | 926.61p | 24626 |
28/05/2012 | 938.39p | 939.96p | 900.70p | 912.48p | 57053 |
25/05/2012 | 918.76p | 928.97p | 909.02p | 916.40p | 62076 |
24/05/2012 | 925.83p | 932.46p | 901.48p | 910.91p | 62632 |
23/05/2012 | 899.13p | 915.62p | 892.06p | 910.91p | 48650 |
22/05/2012 | 916.40p | 921.12p | 894.80p | 904.63p | 56038 |
21/05/2012 | 908.55p | 931.32p | 900.19p | 906.98p | 60659 |
18/05/2012 | 895.99p | 926.61p | 888.94p | 906.20p | 73992 |
17/05/2012 | 895.20p | 933.73p | 893.18p | 906.98p | 200239 |
16/05/2012 | 900.70p | 929.75p | 881.70p | 907.77p | 63525 |
15/05/2012 | 920.33p | 925.04p | 906.98p | 911.69p | 109063 |
14/05/2012 | 909.34p | 939.39p | 899.91p | 919.55p | 112167 |
11/05/2012 | 899.13p | 921.21p | 898.34p | 921.12p | 61998 |
10/05/2012 | 896.77p | 916.40p | 885.78p | 907.77p | 65631 |
09/05/2012 | 888.92p | 899.13p | 869.19p | 894.42p | 75431 |
08/05/2012 | 898.34p | 906.20p | 868.50p | 892.06p | 141449 |
04/05/2012 | 923.47p | 924.26p | 888.92p | 898.34p | 57426 |
03/05/2012 | 925.04p | 936.82p | 907.77p | 923.47p | 38507 |
02/05/2012 | 928.97p | 968.23p | 921.12p | 928.18p | 118313 |
01/05/2012 | 903.84p | 935.25p | 903.84p | 935.25p | 45511 |
*Close Price adjusted for both dividends and splits