Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/05/2013 | 1,915.00p | 1,925.50p | 1,897.50p | 1,911.50p | 3452479 |
10/05/2013 | 1,934.50p | 1,951.50p | 1,905.00p | 1,917.50p | 5540560 |
09/05/2013 | 1,912.00p | 1,947.00p | 1,903.50p | 1,927.50p | 7274140 |
08/05/2013 | 1,907.00p | 1,929.84p | 1,890.00p | 1,908.50p | 6606298 |
07/05/2013 | 1,873.50p | 1,893.00p | 1,859.00p | 1,883.00p | 10814286 |
03/05/2013 | 1,789.00p | 1,862.50p | 1,782.50p | 1,847.50p | 9419082 |
02/05/2013 | 1,769.00p | 1,786.00p | 1,750.50p | 1,782.00p | 10482278 |
01/05/2013 | 1,805.50p | 1,816.78p | 1,779.00p | 1,790.00p | 3036614 |
30/04/2013 | 1,831.00p | 1,844.00p | 1,778.50p | 1,791.00p | 10142183 |
29/04/2013 | 1,823.00p | 1,838.00p | 1,802.50p | 1,832.00p | 5430766 |
26/04/2013 | 1,834.00p | 1,839.00p | 1,802.00p | 1,815.50p | 6371621 |
25/04/2013 | 1,825.50p | 1,855.00p | 1,805.00p | 1,842.50p | 8367853 |
24/04/2013 | 1,790.50p | 1,885.00p | 1,780.00p | 1,812.50p | 9540063 |
23/04/2013 | 1,755.50p | 1,783.65p | 1,745.00p | 1,780.00p | 9615777 |
22/04/2013 | 1,790.00p | 1,797.50p | 1,750.22p | 1,762.50p | 6444770 |
19/04/2013 | 1,790.50p | 1,809.50p | 1,769.50p | 1,782.50p | 8230493 |
18/04/2013 | 1,767.00p | 1,788.00p | 1,754.50p | 1,771.50p | 7878707 |
17/04/2013 | 1,840.50p | 1,848.50p | 1,761.50p | 1,779.00p | 13052970 |
16/04/2013 | 1,832.50p | 1,868.00p | 1,799.35p | 1,841.50p | 7723427 |
15/04/2013 | 1,886.00p | 1,888.62p | 1,812.50p | 1,824.50p | 10491694 |
12/04/2013 | 1,922.00p | 1,946.00p | 1,883.00p | 1,892.50p | 9060971 |
11/04/2013 | 1,950.00p | 1,953.33p | 1,926.00p | 1,933.00p | 6166309 |
10/04/2013 | 1,953.00p | 1,963.09p | 1,944.00p | 1,951.00p | 8179454 |
09/04/2013 | 1,906.50p | 1,947.50p | 1,878.00p | 1,944.00p | 9387135 |
08/04/2013 | 1,889.50p | 1,907.00p | 1,862.00p | 1,878.00p | 7343416 |
05/04/2013 | 1,898.00p | 1,911.00p | 1,854.21p | 1,879.50p | 5935728 |
04/04/2013 | 1,890.50p | 1,932.51p | 1,884.50p | 1,897.00p | 7220339 |
03/04/2013 | 1,924.00p | 1,939.50p | 1,891.00p | 1,900.00p | 7405840 |
02/04/2013 | 1,907.00p | 1,949.00p | 1,902.50p | 1,939.50p | 5534366 |
28/03/2013 | 1,944.00p | 1,945.44p | 1,913.50p | 1,915.00p | 7075599 |
27/03/2013 | 1,950.50p | 1,965.00p | 1,931.00p | 1,941.50p | 5345587 |
26/03/2013 | 1,928.00p | 1,945.56p | 1,917.00p | 1,938.50p | 7034845 |
25/03/2013 | 1,950.00p | 1,956.00p | 1,910.70p | 1,924.00p | 6554100 |
22/03/2013 | 1,952.50p | 1,966.00p | 1,934.50p | 1,936.00p | 6993471 |
21/03/2013 | 1,967.00p | 1,968.00p | 1,935.00p | 1,961.00p | 6882768 |
20/03/2013 | 1,993.00p | 2,000.50p | 1,951.00p | 1,961.50p | 8713094 |
19/03/2013 | 2,015.50p | 2,035.00p | 1,965.00p | 1,981.50p | 10590820 |
18/03/2013 | 2,027.00p | 2,061.00p | 2,016.50p | 2,054.00p | 3944498 |
15/03/2013 | 2,103.00p | 2,109.00p | 2,058.50p | 2,065.00p | 9194522 |
14/03/2013 | 2,112.00p | 2,112.00p | 2,077.50p | 2,093.00p | 6168461 |
13/03/2013 | 2,126.00p | 2,135.00p | 2,089.32p | 2,107.00p | 5380739 |
12/03/2013 | 2,115.00p | 2,148.18p | 2,111.50p | 2,135.00p | 4773744 |
11/03/2013 | 2,098.50p | 2,127.00p | 2,092.50p | 2,126.00p | 4823078 |
08/03/2013 | 2,105.00p | 2,113.00p | 2,069.50p | 2,097.00p | 4931788 |
07/03/2013 | 2,082.00p | 2,111.50p | 2,081.50p | 2,093.00p | 5249533 |
06/03/2013 | 2,085.00p | 2,093.50p | 2,072.50p | 2,077.50p | 5828790 |
05/03/2013 | 2,050.00p | 2,113.00p | 2,010.00p | 2,107.50p | 8599649 |
04/03/2013 | 2,043.50p | 2,059.00p | 2,007.50p | 2,037.00p | 7086679 |
01/03/2013 | 2,085.00p | 2,085.00p | 2,048.50p | 2,080.00p | 7656092 |
28/02/2013 | 2,119.00p | 2,119.50p | 2,072.00p | 2,089.00p | 7779702 |
27/02/2013 | 2,099.50p | 2,106.00p | 2,060.50p | 2,095.50p | 6625173 |
26/02/2013 | 2,070.50p | 2,123.50p | 2,060.00p | 2,083.00p | 7425677 |
25/02/2013 | 2,120.00p | 2,140.00p | 2,112.50p | 2,123.50p | 6338301 |
22/02/2013 | 2,113.00p | 2,131.50p | 2,090.00p | 2,094.00p | 5203587 |
21/02/2013 | 2,130.00p | 2,183.50p | 2,095.00p | 2,097.00p | 11373116 |
20/02/2013 | 2,220.00p | 2,236.00p | 2,166.00p | 2,183.50p | 8418110 |
19/02/2013 | 2,231.50p | 2,251.50p | 2,214.50p | 2,236.00p | 5389469 |
18/02/2013 | 2,236.00p | 2,238.00p | 2,209.00p | 2,219.50p | 2285949 |
15/02/2013 | 2,213.50p | 2,248.00p | 2,213.00p | 2,230.00p | 4317918 |
14/02/2013 | 2,219.00p | 2,232.14p | 2,191.00p | 2,225.00p | 7250579 |
13/02/2013 | 2,161.00p | 2,212.00p | 2,151.00p | 2,193.00p | 5311006 |
12/02/2013 | 2,151.00p | 2,159.50p | 2,129.00p | 2,151.00p | 4417407 |
11/02/2013 | 2,153.00p | 2,165.56p | 2,145.00p | 2,159.50p | 2032576 |
08/02/2013 | 2,160.50p | 2,175.50p | 2,151.50p | 2,156.00p | 3106992 |
07/02/2013 | 2,165.00p | 2,187.50p | 2,148.00p | 2,155.00p | 3879310 |
06/02/2013 | 2,171.50p | 2,191.50p | 2,156.00p | 2,184.00p | 4437139 |
05/02/2013 | 2,159.50p | 2,177.56p | 2,156.00p | 2,163.00p | 4137083 |
04/02/2013 | 2,212.00p | 2,214.50p | 2,162.50p | 2,168.00p | 4418103 |
01/02/2013 | 2,162.50p | 2,218.00p | 2,157.00p | 2,214.50p | 4929548 |
31/01/2013 | 2,138.00p | 2,178.00p | 2,131.50p | 2,157.00p | 6178294 |
30/01/2013 | 2,165.00p | 2,165.00p | 2,135.50p | 2,149.00p | 3944056 |
29/01/2013 | 2,111.50p | 2,154.00p | 2,102.00p | 2,151.00p | 4010465 |
28/01/2013 | 2,099.00p | 2,116.50p | 2,095.00p | 2,111.50p | 2990066 |
25/01/2013 | 2,124.00p | 2,124.00p | 2,092.50p | 2,104.00p | 4844694 |
24/01/2013 | 2,106.00p | 2,143.50p | 2,100.00p | 2,138.50p | 5004191 |
23/01/2013 | 2,090.00p | 2,122.00p | 2,090.00p | 2,110.00p | 6640150 |
22/01/2013 | 2,088.50p | 2,093.00p | 2,058.50p | 2,081.00p | 4735202 |
21/01/2013 | 2,064.00p | 2,084.00p | 2,056.88p | 2,081.00p | 3020214 |
18/01/2013 | 2,077.00p | 2,086.50p | 2,051.50p | 2,051.50p | 7084306 |
17/01/2013 | 2,064.50p | 2,074.50p | 2,048.00p | 2,061.50p | 8316412 |
16/01/2013 | 2,060.50p | 2,080.00p | 2,043.08p | 2,076.50p | 5904537 |
15/01/2013 | 2,065.00p | 2,098.00p | 2,062.50p | 2,071.50p | 4585636 |
14/01/2013 | 2,079.50p | 2,095.50p | 2,069.00p | 2,074.50p | 4115269 |
11/01/2013 | 2,090.00p | 2,095.50p | 2,064.50p | 2,075.00p | 7661476 |
10/01/2013 | 2,151.00p | 2,167.25p | 2,124.00p | 2,132.00p | 6518726 |
09/01/2013 | 2,152.50p | 2,177.00p | 2,140.50p | 2,155.50p | 4179510 |
08/01/2013 | 2,156.00p | 2,165.50p | 2,141.00p | 2,149.00p | 4699935 |
07/01/2013 | 2,176.50p | 2,189.50p | 2,161.50p | 2,169.00p | 4807337 |
04/01/2013 | 2,192.50p | 2,194.00p | 2,166.50p | 2,182.50p | 4462298 |
03/01/2013 | 2,202.00p | 2,207.50p | 2,174.50p | 2,199.50p | 5178748 |
02/01/2013 | 2,167.00p | 2,225.63p | 2,167.00p | 2,208.50p | 5029865 |
31/12/2012 | 2,135.00p | 2,148.50p | 2,120.50p | 2,129.50p | 1154275 |
28/12/2012 | 2,163.50p | 2,177.50p | 2,142.50p | 2,144.50p | 2391484 |
27/12/2012 | 2,137.00p | 2,181.85p | 2,137.00p | 2,156.50p | 2105352 |
24/12/2012 | 2,133.50p | 2,149.50p | 2,127.00p | 2,138.50p | 852944 |
21/12/2012 | 2,130.00p | 2,141.00p | 2,115.00p | 2,136.50p | 7658128 |
20/12/2012 | 2,140.00p | 2,164.50p | 2,138.00p | 2,149.00p | 4583898 |
19/12/2012 | 2,156.00p | 2,179.50p | 2,142.50p | 2,145.50p | 5301342 |
18/12/2012 | 2,130.00p | 2,166.50p | 2,121.50p | 2,150.50p | 7141080 |
17/12/2012 | 2,100.00p | 2,124.50p | 2,091.39p | 2,124.50p | 5032371 |
14/12/2012 | 2,075.00p | 2,097.00p | 2,060.00p | 2,095.00p | 5833687 |
13/12/2012 | 2,080.00p | 2,080.00p | 2,049.00p | 2,072.00p | 4269057 |
12/12/2012 | 2,062.00p | 2,071.50p | 2,049.00p | 2,068.00p | 4920071 |
11/12/2012 | 2,030.00p | 2,069.37p | 2,027.50p | 2,054.50p | 6189352 |
10/12/2012 | 2,014.00p | 2,024.00p | 1,998.00p | 2,022.00p | 3055432 |
07/12/2012 | 2,012.00p | 2,028.00p | 2,002.00p | 2,018.50p | 4679108 |
06/12/2012 | 1,994.50p | 2,023.50p | 1,985.00p | 2,013.50p | 5043885 |
05/12/2012 | 1,975.00p | 2,003.90p | 1,962.50p | 1,998.00p | 6425259 |
04/12/2012 | 1,954.50p | 1,970.50p | 1,947.50p | 1,951.50p | 3476302 |
03/12/2012 | 1,961.00p | 1,985.00p | 1,953.50p | 1,965.50p | 2737751 |
30/11/2012 | 1,972.00p | 1,984.50p | 1,961.80p | 1,962.00p | 4242430 |
29/11/2012 | 1,950.50p | 1,985.50p | 1,938.00p | 1,970.50p | 6165412 |
28/11/2012 | 1,931.00p | 1,937.50p | 1,910.50p | 1,934.00p | 4366494 |
27/11/2012 | 1,954.00p | 1,972.67p | 1,935.00p | 1,943.50p | 2981913 |
26/11/2012 | 1,947.00p | 1,956.00p | 1,937.50p | 1,946.50p | 2358292 |
23/11/2012 | 1,940.00p | 1,961.50p | 1,933.00p | 1,945.50p | 2704171 |
22/11/2012 | 1,934.50p | 1,949.00p | 1,932.00p | 1,941.00p | 3241244 |
21/11/2012 | 1,923.50p | 1,934.50p | 1,917.37p | 1,930.00p | 4308398 |
20/11/2012 | 1,931.00p | 1,951.50p | 1,929.00p | 1,937.00p | 3794741 |
19/11/2012 | 1,898.50p | 1,946.00p | 1,877.81p | 1,942.00p | 4576578 |
16/11/2012 | 1,891.00p | 1,904.00p | 1,866.50p | 1,873.00p | 6411305 |
15/11/2012 | 1,898.00p | 1,913.00p | 1,890.50p | 1,898.00p | 4215823 |
14/11/2012 | 1,950.00p | 1,954.00p | 1,906.50p | 1,912.50p | 4805702 |
13/11/2012 | 1,926.50p | 1,954.00p | 1,907.50p | 1,953.50p | 5599036 |
12/11/2012 | 1,948.50p | 1,965.00p | 1,935.00p | 1,950.50p | 4022602 |
09/11/2012 | 1,949.00p | 1,962.00p | 1,923.00p | 1,950.50p | 4288869 |
08/11/2012 | 1,966.00p | 1,983.00p | 1,947.50p | 1,953.00p | 4258505 |
07/11/2012 | 2,015.00p | 2,020.50p | 1,954.00p | 1,956.50p | 6620879 |
06/11/2012 | 1,989.50p | 2,008.00p | 1,984.50p | 1,999.00p | 4358655 |
05/11/2012 | 1,993.00p | 2,008.00p | 1,982.50p | 1,991.50p | 6202176 |
02/11/2012 | 2,009.00p | 2,049.10p | 2,004.00p | 2,022.00p | 6486669 |
01/11/2012 | 1,978.50p | 2,014.00p | 1,969.26p | 2,009.00p | 5821936 |
31/10/2012 | 2,010.50p | 2,023.50p | 1,982.50p | 1,985.50p | 6048340 |
30/10/2012 | 1,980.00p | 2,016.50p | 1,978.22p | 2,010.00p | 2804658 |
29/10/2012 | 1,974.50p | 1,993.00p | 1,950.50p | 1,975.00p | 3694720 |
26/10/2012 | 1,971.50p | 1,991.33p | 1,957.50p | 1,981.50p | 5784989 |
25/10/2012 | 2,002.00p | 2,024.50p | 1,992.50p | 1,995.00p | 4989462 |
24/10/2012 | 1,982.00p | 2,008.00p | 1,964.00p | 1,993.00p | 6065421 |
23/10/2012 | 2,035.00p | 2,035.50p | 1,970.50p | 1,981.50p | 7863994 |
22/10/2012 | 2,034.50p | 2,046.00p | 2,012.50p | 2,029.50p | 3578708 |
19/10/2012 | 2,044.00p | 2,053.00p | 2,029.50p | 2,034.00p | 6091805 |
18/10/2012 | 2,021.50p | 2,056.00p | 1,996.85p | 2,048.00p | 8431164 |
17/10/2012 | 1,947.00p | 2,019.00p | 1,937.19p | 2,014.00p | 11609608 |
16/10/2012 | 1,927.50p | 1,953.50p | 1,927.00p | 1,949.00p | 5521684 |
15/10/2012 | 1,918.00p | 1,945.50p | 1,899.50p | 1,926.50p | 4427204 |
12/10/2012 | 1,942.50p | 1,961.50p | 1,935.00p | 1,935.00p | 6012244 |
11/10/2012 | 1,921.00p | 1,960.00p | 1,913.50p | 1,950.50p | 4325176 |
10/10/2012 | 1,934.00p | 1,956.50p | 1,919.50p | 1,920.50p | 3975915 |
09/10/2012 | 1,935.00p | 1,955.50p | 1,912.50p | 1,935.50p | 5761610 |
08/10/2012 | 1,908.50p | 1,926.85p | 1,888.50p | 1,923.00p | 5090332 |
05/10/2012 | 1,918.00p | 1,956.50p | 1,902.00p | 1,929.50p | 9151741 |
04/10/2012 | 1,935.50p | 1,940.00p | 1,897.50p | 1,912.50p | 6653870 |
03/10/2012 | 1,928.00p | 1,956.50p | 1,920.50p | 1,943.00p | 5251177 |
02/10/2012 | 1,959.50p | 1,985.50p | 1,941.00p | 1,944.50p | 5323796 |
01/10/2012 | 1,925.00p | 1,985.00p | 1,922.08p | 1,974.50p | 5035226 |
28/09/2012 | 1,940.00p | 1,957.00p | 1,923.00p | 1,925.00p | 7193188 |
27/09/2012 | 1,925.50p | 1,937.50p | 1,912.00p | 1,932.00p | 8243003 |
26/09/2012 | 1,923.00p | 1,933.50p | 1,889.40p | 1,908.00p | 7299373 |
25/09/2012 | 1,945.00p | 1,959.40p | 1,928.00p | 1,954.00p | 4209099 |
24/09/2012 | 1,944.00p | 1,958.16p | 1,917.50p | 1,948.50p | 4545091 |
21/09/2012 | 1,971.00p | 1,986.00p | 1,950.50p | 1,957.00p | 10851910 |
20/09/2012 | 1,960.00p | 1,966.00p | 1,937.00p | 1,954.50p | 8863685 |
19/09/2012 | 2,003.00p | 2,026.00p | 1,991.50p | 2,000.00p | 5137222 |
18/09/2012 | 2,004.50p | 2,009.00p | 1,976.00p | 1,996.50p | 5749453 |
17/09/2012 | 2,034.00p | 2,053.00p | 2,014.50p | 2,025.50p | 6030284 |
14/09/2012 | 1,999.00p | 2,062.66p | 1,927.00p | 2,049.00p | 15271880 |
13/09/2012 | 1,910.00p | 1,938.00p | 1,888.50p | 1,933.50p | 5004505 |
12/09/2012 | 1,927.00p | 1,947.00p | 1,902.00p | 1,911.00p | 6722073 |
11/09/2012 | 1,894.00p | 1,921.00p | 1,875.50p | 1,919.00p | 4774554 |
10/09/2012 | 1,908.50p | 1,937.87p | 1,898.00p | 1,910.00p | 5207559 |
07/09/2012 | 1,875.00p | 1,914.50p | 1,808.00p | 1,906.00p | 10610550 |
06/09/2012 | 1,792.50p | 1,849.50p | 1,787.50p | 1,843.00p | 9185625 |
05/09/2012 | 1,792.00p | 1,805.00p | 1,746.50p | 1,778.50p | 7436316 |
04/09/2012 | 1,860.00p | 1,863.50p | 1,814.50p | 1,827.00p | 6733186 |
03/09/2012 | 1,835.00p | 1,880.50p | 1,801.50p | 1,855.00p | 4078396 |
31/08/2012 | 1,848.50p | 1,867.50p | 1,825.50p | 1,836.00p | 7878813 |
30/08/2012 | 1,879.50p | 1,889.50p | 1,834.50p | 1,842.00p | 8921388 |
29/08/2012 | 1,922.50p | 1,923.50p | 1,900.50p | 1,904.00p | 6108322 |
28/08/2012 | 1,925.00p | 1,937.50p | 1,910.50p | 1,932.50p | 5455345 |
24/08/2012 | 1,946.50p | 1,947.38p | 1,907.00p | 1,933.00p | 6389655 |
23/08/2012 | 1,953.00p | 1,977.50p | 1,947.50p | 1,960.50p | 5935256 |
22/08/2012 | 1,951.00p | 1,959.70p | 1,937.00p | 1,947.00p | 5589232 |
21/08/2012 | 1,965.00p | 1,994.00p | 1,965.00p | 1,980.00p | 4893291 |
20/08/2012 | 1,961.50p | 1,970.50p | 1,943.50p | 1,950.50p | 3522579 |
17/08/2012 | 1,965.50p | 1,971.50p | 1,940.50p | 1,960.50p | 4587234 |
16/08/2012 | 1,948.00p | 1,971.50p | 1,940.50p | 1,965.00p | 3992205 |
15/08/2012 | 1,969.00p | 1,971.00p | 1,933.50p | 1,936.50p | 5589615 |
14/08/2012 | 1,990.00p | 1,997.75p | 1,968.50p | 1,981.50p | 3693557 |
13/08/2012 | 1,991.00p | 1,992.50p | 1,962.00p | 1,979.50p | 5068965 |
10/08/2012 | 1,977.00p | 1,997.50p | 1,965.50p | 1,991.50p | 4726466 |
09/08/2012 | 1,982.00p | 1,994.50p | 1,962.50p | 1,986.00p | 3318614 |
08/08/2012 | 1,947.00p | 1,978.06p | 1,936.00p | 1,976.00p | 5857070 |
07/08/2012 | 1,939.50p | 1,961.50p | 1,929.50p | 1,960.00p | 6870165 |
06/08/2012 | 1,922.50p | 1,947.50p | 1,907.50p | 1,938.00p | 4659306 |
03/08/2012 | 1,857.00p | 1,928.00p | 1,851.00p | 1,918.00p | 5845351 |
02/08/2012 | 1,891.50p | 1,912.00p | 1,852.00p | 1,857.50p | 8318408 |
01/08/2012 | 1,873.50p | 1,898.10p | 1,859.00p | 1,892.50p | 3938348 |
31/07/2012 | 1,888.00p | 1,897.50p | 1,869.00p | 1,869.00p | 5856298 |
30/07/2012 | 1,856.50p | 1,890.00p | 1,790.50p | 1,880.00p | 6053459 |
27/07/2012 | 1,837.00p | 1,855.00p | 1,811.00p | 1,850.00p | 5600690 |
*Close Price adjusted for both dividends and splits