Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/07/2012 | 2,924.00p | 2,947.00p | 2,911.79p | 2,940.00p | 2080032 |
13/07/2012 | 2,912.50p | 2,938.00p | 2,910.00p | 2,936.50p | 2950753 |
12/07/2012 | 2,921.00p | 2,925.00p | 2,884.53p | 2,905.50p | 3023271 |
11/07/2012 | 2,905.50p | 2,934.00p | 2,904.50p | 2,928.00p | 2571829 |
10/07/2012 | 2,921.00p | 2,927.87p | 2,893.00p | 2,915.00p | 2769389 |
09/07/2012 | 2,930.50p | 2,935.50p | 2,904.00p | 2,919.50p | 2155432 |
06/07/2012 | 2,927.00p | 2,929.00p | 2,900.00p | 2,909.00p | 2620385 |
05/07/2012 | 2,929.00p | 2,958.61p | 2,921.50p | 2,935.00p | 2542601 |
04/07/2012 | 2,922.00p | 2,931.00p | 2,909.50p | 2,927.00p | 1885283 |
03/07/2012 | 2,899.00p | 2,932.50p | 2,883.50p | 2,932.00p | 3557002 |
02/07/2012 | 2,818.50p | 2,882.00p | 2,818.50p | 2,882.00p | 3524395 |
29/06/2012 | 2,870.00p | 2,875.00p | 2,803.50p | 2,853.00p | 4156117 |
28/06/2012 | 2,808.50p | 2,842.50p | 2,793.50p | 2,828.50p | 3888376 |
27/06/2012 | 2,768.50p | 2,801.00p | 2,764.48p | 2,799.00p | 2691363 |
26/06/2012 | 2,746.00p | 2,766.00p | 2,728.00p | 2,757.50p | 2296878 |
25/06/2012 | 2,756.00p | 2,770.53p | 2,739.00p | 2,745.00p | 2632619 |
22/06/2012 | 2,766.00p | 2,782.50p | 2,749.57p | 2,771.50p | 1507400 |
21/06/2012 | 2,761.50p | 2,788.00p | 2,757.00p | 2,777.50p | 3024417 |
20/06/2012 | 2,750.00p | 2,776.50p | 2,726.00p | 2,766.50p | 2706340 |
19/06/2012 | 2,692.00p | 2,764.97p | 2,692.00p | 2,760.00p | 3026723 |
18/06/2012 | 2,683.50p | 2,694.50p | 2,648.00p | 2,683.00p | 2145367 |
15/06/2012 | 2,700.00p | 2,706.00p | 2,654.91p | 2,656.50p | 5182185 |
14/06/2012 | 2,690.00p | 2,709.00p | 2,684.50p | 2,699.50p | 2337410 |
13/06/2012 | 2,668.00p | 2,690.50p | 2,652.00p | 2,685.50p | 2110638 |
12/06/2012 | 2,663.50p | 2,674.50p | 2,640.00p | 2,663.50p | 2003754 |
11/06/2012 | 2,700.00p | 2,702.00p | 2,658.50p | 2,665.00p | 3408540 |
08/06/2012 | 2,638.00p | 2,674.00p | 2,633.50p | 2,670.00p | 2890801 |
07/06/2012 | 2,623.00p | 2,656.50p | 2,617.00p | 2,643.00p | 2190952 |
06/06/2012 | 2,598.00p | 2,626.00p | 2,588.50p | 2,620.00p | 2093459 |
01/06/2012 | 2,610.00p | 2,618.00p | 2,578.50p | 2,592.00p | 2568049 |
31/05/2012 | 2,604.50p | 2,626.00p | 2,601.00p | 2,618.00p | 5063732 |
30/05/2012 | 2,613.00p | 2,618.50p | 2,594.50p | 2,598.00p | 1877121 |
29/05/2012 | 2,623.50p | 2,639.50p | 2,614.00p | 2,625.50p | 1633259 |
28/05/2012 | 2,646.50p | 2,660.50p | 2,607.00p | 2,617.50p | 1163118 |
25/05/2012 | 2,625.00p | 2,640.34p | 2,604.00p | 2,631.50p | 1360664 |
24/05/2012 | 2,599.50p | 2,636.00p | 2,588.00p | 2,622.00p | 1832019 |
23/05/2012 | 2,630.50p | 2,646.50p | 2,588.50p | 2,591.00p | 2508126 |
22/05/2012 | 2,654.00p | 2,674.00p | 2,621.50p | 2,650.00p | 2419529 |
21/05/2012 | 2,622.00p | 2,667.00p | 2,615.50p | 2,654.50p | 2004777 |
18/05/2012 | 2,620.00p | 2,646.50p | 2,602.50p | 2,621.50p | 3114116 |
17/05/2012 | 2,640.00p | 2,652.50p | 2,627.00p | 2,642.00p | 2200117 |
16/05/2012 | 2,631.50p | 2,653.00p | 2,611.00p | 2,634.50p | 2032315 |
15/05/2012 | 2,652.50p | 2,667.80p | 2,635.00p | 2,651.50p | 1955397 |
14/05/2012 | 2,694.00p | 2,694.00p | 2,650.47p | 2,660.00p | 2241342 |
11/05/2012 | 2,676.50p | 2,708.50p | 2,667.00p | 2,708.00p | 2167768 |
10/05/2012 | 2,699.00p | 2,735.92p | 2,670.50p | 2,677.50p | 2513538 |
09/05/2012 | 2,710.00p | 2,714.00p | 2,663.00p | 2,690.00p | 3154476 |
08/05/2012 | 2,676.00p | 2,734.00p | 2,676.00p | 2,697.50p | 3193734 |
04/05/2012 | 2,739.50p | 2,758.09p | 2,708.00p | 2,711.00p | 3511327 |
03/05/2012 | 2,716.50p | 2,740.00p | 2,714.00p | 2,727.50p | 2201448 |
02/05/2012 | 2,727.00p | 2,741.25p | 2,696.50p | 2,703.00p | 3596406 |
01/05/2012 | 2,712.00p | 2,730.00p | 2,708.50p | 2,728.00p | 1397758 |
30/04/2012 | 2,690.00p | 2,715.19p | 2,685.50p | 2,699.50p | 3645334 |
27/04/2012 | 2,679.50p | 2,681.50p | 2,647.50p | 2,680.50p | 4132484 |
26/04/2012 | 2,716.50p | 2,765.53p | 2,649.00p | 2,666.50p | 10280848 |
25/04/2012 | 2,856.00p | 2,891.07p | 2,807.50p | 2,841.00p | 2479987 |
24/04/2012 | 2,811.50p | 2,845.00p | 2,809.50p | 2,837.50p | 2074524 |
23/04/2012 | 2,866.00p | 2,869.00p | 2,802.00p | 2,811.50p | 3226050 |
20/04/2012 | 2,818.50p | 2,877.50p | 2,815.00p | 2,867.00p | 3508242 |
19/04/2012 | 2,830.50p | 2,845.00p | 2,813.50p | 2,823.50p | 3024080 |
18/04/2012 | 2,830.00p | 2,846.50p | 2,821.00p | 2,825.50p | 1978893 |
17/04/2012 | 2,795.50p | 2,844.50p | 2,790.51p | 2,839.50p | 2997384 |
16/04/2012 | 2,767.50p | 2,811.00p | 2,765.00p | 2,801.00p | 2195915 |
13/04/2012 | 2,807.00p | 2,807.00p | 2,779.97p | 2,783.00p | 2511866 |
12/04/2012 | 2,800.00p | 2,839.19p | 2,778.00p | 2,807.00p | 3268988 |
11/04/2012 | 2,775.50p | 2,845.80p | 2,755.49p | 2,793.00p | 4312111 |
10/04/2012 | 2,813.00p | 2,814.50p | 2,763.00p | 2,768.50p | 3967207 |
05/04/2012 | 2,782.50p | 2,792.94p | 2,765.01p | 2,777.00p | 2314684 |
04/04/2012 | 2,832.50p | 2,842.00p | 2,771.50p | 2,781.00p | 3193128 |
03/04/2012 | 2,849.50p | 2,854.83p | 2,828.00p | 2,828.00p | 2231972 |
02/04/2012 | 2,781.50p | 2,825.00p | 2,772.83p | 2,825.00p | 2371293 |
30/03/2012 | 2,792.00p | 2,856.78p | 2,775.23p | 2,779.00p | 3565095 |
29/03/2012 | 2,780.00p | 2,813.00p | 2,772.50p | 2,778.50p | 3113974 |
28/03/2012 | 2,806.00p | 2,861.00p | 2,806.00p | 2,806.00p | 2993683 |
27/03/2012 | 2,858.50p | 2,864.00p | 2,817.50p | 2,830.50p | 2146108 |
26/03/2012 | 2,839.00p | 2,854.29p | 2,819.00p | 2,854.00p | 3439286 |
23/03/2012 | 2,855.00p | 2,865.15p | 2,831.50p | 2,840.00p | 2067925 |
22/03/2012 | 2,860.00p | 2,867.00p | 2,822.50p | 2,843.00p | 3458123 |
21/03/2012 | 2,873.00p | 2,883.00p | 2,847.00p | 2,851.50p | 3288794 |
20/03/2012 | 2,845.00p | 2,864.00p | 2,827.01p | 2,863.50p | 2853632 |
19/03/2012 | 2,822.00p | 2,861.00p | 2,817.50p | 2,858.00p | 1918118 |
16/03/2012 | 2,848.50p | 2,884.53p | 2,825.50p | 2,835.00p | 5355192 |
15/03/2012 | 2,856.50p | 2,871.00p | 2,835.50p | 2,846.50p | 3200224 |
14/03/2012 | 2,891.00p | 2,894.00p | 2,858.50p | 2,859.00p | 3312785 |
13/03/2012 | 2,885.50p | 2,892.50p | 2,867.50p | 2,885.00p | 3005573 |
12/03/2012 | 2,861.00p | 2,884.00p | 2,859.00p | 2,876.50p | 2769031 |
09/03/2012 | 2,820.00p | 2,874.50p | 2,820.00p | 2,864.00p | 2931750 |
08/03/2012 | 2,827.50p | 2,844.00p | 2,819.50p | 2,827.00p | 3088317 |
07/03/2012 | 2,798.50p | 2,841.45p | 2,796.01p | 2,824.00p | 2105802 |
06/03/2012 | 2,850.00p | 2,870.50p | 2,806.00p | 2,806.00p | 3311733 |
05/03/2012 | 2,816.00p | 2,866.00p | 2,806.50p | 2,841.00p | 2880338 |
02/03/2012 | 2,826.50p | 2,853.50p | 2,812.00p | 2,817.50p | 2149425 |
01/03/2012 | 2,815.00p | 2,828.60p | 2,802.00p | 2,822.50p | 2519487 |
29/02/2012 | 2,832.50p | 2,838.00p | 2,797.50p | 2,807.50p | 4994882 |
28/02/2012 | 2,847.50p | 2,848.00p | 2,821.00p | 2,824.50p | 2255755 |
27/02/2012 | 2,838.00p | 2,861.00p | 2,813.50p | 2,841.00p | 1960062 |
24/02/2012 | 2,880.00p | 2,902.00p | 2,856.00p | 2,856.00p | 2398396 |
23/02/2012 | 2,843.50p | 2,882.50p | 2,836.00p | 2,874.50p | 2452541 |
22/02/2012 | 2,845.50p | 2,853.50p | 2,822.50p | 2,838.00p | 2140263 |
21/02/2012 | 2,839.50p | 2,861.44p | 2,833.00p | 2,841.50p | 2634303 |
20/02/2012 | 2,860.50p | 2,869.40p | 2,841.50p | 2,843.50p | 2322205 |
17/02/2012 | 2,857.00p | 2,968.60p | 2,836.50p | 2,852.50p | 3775712 |
16/02/2012 | 2,881.50p | 2,981.30p | 2,845.50p | 2,856.00p | 3205381 |
15/02/2012 | 2,915.50p | 3,040.60p | 2,880.50p | 2,898.00p | 3616459 |
14/02/2012 | 2,998.50p | 3,036.00p | 2,995.00p | 3,017.50p | 2696092 |
13/02/2012 | 2,996.00p | 3,021.54p | 2,979.00p | 3,012.50p | 2198545 |
10/02/2012 | 2,998.50p | 3,003.00p | 2,970.00p | 2,979.00p | 2486958 |
09/02/2012 | 3,019.50p | 3,030.00p | 2,980.00p | 2,997.50p | 3317269 |
08/02/2012 | 3,015.00p | 3,015.00p | 2,979.00p | 3,010.00p | 2353321 |
07/02/2012 | 2,999.00p | 3,008.48p | 2,967.42p | 3,000.00p | 3122703 |
06/02/2012 | 3,000.50p | 3,009.53p | 2,989.00p | 2,997.00p | 2913194 |
03/02/2012 | 2,967.50p | 3,010.00p | 2,874.60p | 3,010.00p | 3491802 |
02/02/2012 | 3,068.50p | 3,069.50p | 2,885.46p | 2,984.00p | 6333607 |
01/02/2012 | 3,051.50p | 3,092.50p | 3,045.50p | 3,089.50p | 3216227 |
31/01/2012 | 3,061.50p | 3,073.50p | 3,046.00p | 3,054.50p | 3287163 |
30/01/2012 | 3,020.50p | 3,077.11p | 3,014.51p | 3,055.00p | 2562129 |
27/01/2012 | 3,049.50p | 3,064.00p | 3,027.50p | 3,036.00p | 2505002 |
26/01/2012 | 3,035.00p | 3,052.50p | 3,023.50p | 3,052.50p | 2734384 |
25/01/2012 | 3,065.50p | 3,070.00p | 3,025.00p | 3,035.00p | 2433273 |
24/01/2012 | 3,059.00p | 3,065.50p | 3,022.37p | 3,056.50p | 2563436 |
23/01/2012 | 3,039.50p | 3,074.00p | 3,033.50p | 3,069.50p | 2514043 |
20/01/2012 | 3,069.50p | 3,069.50p | 3,025.00p | 3,037.50p | 4076907 |
19/01/2012 | 3,080.00p | 3,096.49p | 3,026.50p | 3,070.00p | 4585864 |
18/01/2012 | 3,105.50p | 3,116.50p | 3,091.50p | 3,111.50p | 2353939 |
17/01/2012 | 3,089.50p | 3,101.50p | 3,068.99p | 3,101.50p | 1758473 |
16/01/2012 | 3,037.50p | 3,071.00p | 3,033.00p | 3,070.50p | 1064316 |
13/01/2012 | 3,083.50p | 3,084.50p | 3,031.50p | 3,047.00p | 2335067 |
12/01/2012 | 3,057.00p | 3,070.00p | 3,042.00p | 3,070.00p | 2328828 |
11/01/2012 | 3,011.00p | 3,050.25p | 3,001.00p | 3,049.00p | 2630734 |
10/01/2012 | 3,017.00p | 3,040.00p | 2,985.00p | 3,024.50p | 3393592 |
09/01/2012 | 3,049.50p | 3,049.50p | 3,003.00p | 3,009.00p | 2654630 |
06/01/2012 | 3,014.50p | 3,042.50p | 3,009.50p | 3,042.50p | 2095598 |
05/01/2012 | 3,010.00p | 3,030.13p | 2,992.00p | 3,009.50p | 3022255 |
04/01/2012 | 3,059.00p | 3,069.13p | 3,017.00p | 3,034.50p | 2686474 |
03/01/2012 | 3,018.00p | 3,050.00p | 2,984.00p | 3,050.00p | 3442852 |
30/12/2011 | 2,966.50p | 2,975.50p | 2,953.82p | 2,975.00p | 824109 |
29/12/2011 | 2,956.00p | 2,971.50p | 2,949.00p | 2,970.00p | 940728 |
28/12/2011 | 2,973.50p | 2,976.96p | 2,940.50p | 2,952.00p | 2498353 |
23/12/2011 | 2,929.00p | 2,954.50p | 2,915.50p | 2,954.50p | 710377 |
22/12/2011 | 2,885.00p | 2,915.00p | 2,882.00p | 2,915.00p | 2212183 |
21/12/2011 | 2,913.00p | 2,923.00p | 2,869.00p | 2,883.00p | 2754864 |
20/12/2011 | 2,908.50p | 2,910.00p | 2,851.50p | 2,905.00p | 4120523 |
19/12/2011 | 2,888.00p | 2,955.27p | 2,888.00p | 2,949.00p | 2591138 |
16/12/2011 | 2,929.50p | 2,946.50p | 2,913.00p | 2,913.00p | 7935572 |
15/12/2011 | 2,925.00p | 2,933.00p | 2,904.00p | 2,929.50p | 3065636 |
14/12/2011 | 2,935.50p | 2,946.50p | 2,909.50p | 2,915.00p | 2994239 |
13/12/2011 | 2,922.00p | 2,964.00p | 2,909.23p | 2,958.00p | 2642146 |
12/12/2011 | 2,954.00p | 2,963.00p | 2,918.50p | 2,920.50p | 2772521 |
09/12/2011 | 2,902.00p | 2,963.00p | 2,901.50p | 2,954.50p | 2802468 |
08/12/2011 | 2,912.00p | 2,962.74p | 2,912.00p | 2,923.50p | 4312445 |
07/12/2011 | 2,953.00p | 2,966.00p | 2,888.00p | 2,913.50p | 3838362 |
06/12/2011 | 2,894.00p | 2,952.00p | 2,890.29p | 2,937.00p | 3198649 |
05/12/2011 | 2,922.00p | 2,928.50p | 2,903.00p | 2,908.50p | 2614207 |
02/12/2011 | 2,933.50p | 2,943.53p | 2,895.00p | 2,923.50p | 3216377 |
01/12/2011 | 2,927.00p | 2,947.08p | 2,904.50p | 2,912.00p | 3678756 |
30/11/2011 | 2,827.00p | 2,942.50p | 2,816.00p | 2,940.00p | 6457401 |
29/11/2011 | 2,823.50p | 2,850.50p | 2,806.50p | 2,840.50p | 2569853 |
28/11/2011 | 2,777.00p | 2,825.00p | 2,762.00p | 2,821.00p | 3730798 |
25/11/2011 | 2,720.00p | 2,772.50p | 2,706.01p | 2,755.00p | 2423938 |
24/11/2011 | 2,767.00p | 2,773.00p | 2,708.00p | 2,731.50p | 2949373 |
23/11/2011 | 2,770.00p | 2,842.80p | 2,755.50p | 2,759.00p | 3118979 |
22/11/2011 | 2,821.00p | 2,821.00p | 2,775.99p | 2,783.00p | 3312302 |
21/11/2011 | 2,850.00p | 2,856.99p | 2,806.50p | 2,806.50p | 2899938 |
18/11/2011 | 2,863.50p | 2,890.77p | 2,857.00p | 2,857.00p | 2667305 |
17/11/2011 | 2,880.50p | 2,897.50p | 2,850.00p | 2,876.50p | 2359559 |
16/11/2011 | 2,904.50p | 2,907.50p | 2,861.00p | 2,898.00p | 3165094 |
15/11/2011 | 2,893.00p | 2,928.49p | 2,861.00p | 2,905.00p | 2579741 |
14/11/2011 | 2,895.00p | 2,919.50p | 2,886.50p | 2,899.00p | 2576833 |
11/11/2011 | 2,843.00p | 2,909.50p | 2,836.00p | 2,909.50p | 3049507 |
10/11/2011 | 2,797.00p | 2,872.00p | 2,793.00p | 2,843.00p | 3969389 |
09/11/2011 | 2,890.00p | 2,902.00p | 2,818.00p | 2,838.00p | 4334850 |
08/11/2011 | 2,920.00p | 2,940.00p | 2,842.50p | 2,873.00p | 7101766 |
07/11/2011 | 2,962.00p | 2,979.00p | 2,927.00p | 2,966.50p | 2647403 |
04/11/2011 | 2,989.00p | 3,012.50p | 2,966.50p | 2,974.00p | 2626385 |
03/11/2011 | 2,923.00p | 2,980.00p | 2,921.00p | 2,976.50p | 3735618 |
02/11/2011 | 2,985.00p | 2,989.50p | 2,901.50p | 2,961.50p | 3408266 |
01/11/2011 | 2,948.50p | 2,966.00p | 2,919.00p | 2,960.00p | 4065112 |
31/10/2011 | 3,037.50p | 3,049.00p | 2,986.00p | 2,986.00p | 3584159 |
28/10/2011 | 3,063.50p | 3,074.00p | 3,041.00p | 3,053.50p | 2660460 |
27/10/2011 | 3,096.50p | 3,096.50p | 3,025.50p | 3,080.50p | 3301917 |
26/10/2011 | 2,993.00p | 3,043.00p | 2,949.73p | 3,041.50p | 2860974 |
25/10/2011 | 3,039.00p | 3,046.00p | 2,986.50p | 3,017.00p | 2958260 |
24/10/2011 | 3,034.50p | 3,051.50p | 2,990.50p | 3,046.00p | 2915028 |
21/10/2011 | 2,984.50p | 3,055.50p | 2,962.50p | 3,040.50p | 3900952 |
20/10/2011 | 2,966.00p | 3,004.00p | 2,954.50p | 2,973.50p | 2619844 |
19/10/2011 | 2,982.00p | 3,003.50p | 2,971.50p | 2,981.00p | 2451099 |
18/10/2011 | 2,950.50p | 2,971.50p | 2,925.00p | 2,971.50p | 2470215 |
17/10/2011 | 3,001.00p | 3,028.43p | 2,956.00p | 2,973.00p | 2879239 |
14/10/2011 | 2,975.50p | 3,008.50p | 2,966.50p | 3,002.50p | 2444197 |
13/10/2011 | 2,996.00p | 3,002.00p | 2,957.00p | 2,982.00p | 2745397 |
12/10/2011 | 2,995.50p | 3,019.00p | 2,992.00p | 3,005.00p | 2433574 |
11/10/2011 | 2,998.50p | 3,011.00p | 2,978.00p | 3,004.00p | 2276572 |
10/10/2011 | 2,966.50p | 3,050.00p | 2,947.00p | 3,010.00p | 2576324 |
07/10/2011 | 2,963.50p | 2,988.50p | 2,933.00p | 2,961.00p | 2359605 |
06/10/2011 | 2,907.50p | 2,960.50p | 2,885.50p | 2,960.50p | 3299477 |
05/10/2011 | 2,841.00p | 2,903.00p | 2,815.00p | 2,893.00p | 2810532 |
04/10/2011 | 2,848.50p | 2,850.00p | 2,803.00p | 2,814.50p | 3578677 |
03/10/2011 | 2,814.50p | 2,875.00p | 2,804.00p | 2,866.00p | 2190978 |
30/09/2011 | 2,930.00p | 2,990.00p | 2,835.50p | 2,868.00p | 3762314 |
29/09/2011 | 2,858.00p | 2,900.66p | 2,845.50p | 2,874.50p | 1838247 |
*Close Price adjusted for both dividends and splits