Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/02/2014 | 1,391.00p | 1,395.00p | 1,381.00p | 1,391.00p | 523327 |
10/02/2014 | 1,391.00p | 1,394.00p | 1,384.00p | 1,387.00p | 323553 |
07/02/2014 | 1,383.00p | 1,391.00p | 1,376.00p | 1,388.00p | 522001 |
06/02/2014 | 1,369.00p | 1,382.00p | 1,363.00p | 1,378.00p | 396758 |
05/02/2014 | 1,370.00p | 1,371.00p | 1,356.00p | 1,367.00p | 709773 |
04/02/2014 | 1,388.00p | 1,391.00p | 1,369.00p | 1,369.00p | 493319 |
03/02/2014 | 1,380.00p | 1,406.00p | 1,374.00p | 1,391.00p | 493164 |
31/01/2014 | 1,395.00p | 1,399.00p | 1,366.00p | 1,388.00p | 425314 |
30/01/2014 | 1,389.00p | 1,399.00p | 1,376.00p | 1,399.00p | 357259 |
29/01/2014 | 1,416.00p | 1,417.00p | 1,380.00p | 1,391.00p | 551163 |
28/01/2014 | 1,410.00p | 1,415.00p | 1,399.00p | 1,409.00p | 325605 |
27/01/2014 | 1,424.00p | 1,426.00p | 1,391.00p | 1,401.00p | 411826 |
24/01/2014 | 1,438.00p | 1,443.00p | 1,413.00p | 1,419.00p | 451529 |
23/01/2014 | 1,449.00p | 1,460.00p | 1,431.00p | 1,436.00p | 408460 |
22/01/2014 | 1,451.00p | 1,459.20p | 1,445.00p | 1,446.00p | 282931 |
21/01/2014 | 1,420.00p | 1,451.00p | 1,417.63p | 1,448.00p | 681489 |
20/01/2014 | 1,422.00p | 1,428.00p | 1,415.00p | 1,425.00p | 168109 |
17/01/2014 | 1,429.00p | 1,439.00p | 1,415.00p | 1,418.00p | 610954 |
16/01/2014 | 1,425.00p | 1,434.00p | 1,410.00p | 1,425.00p | 398875 |
15/01/2014 | 1,429.00p | 1,438.00p | 1,426.00p | 1,430.00p | 341531 |
14/01/2014 | 1,407.00p | 1,431.00p | 1,398.00p | 1,426.00p | 257068 |
13/01/2014 | 1,419.00p | 1,425.00p | 1,409.00p | 1,417.00p | 370892 |
10/01/2014 | 1,423.00p | 1,439.00p | 1,419.00p | 1,422.00p | 433418 |
09/01/2014 | 1,431.00p | 1,435.00p | 1,412.00p | 1,416.00p | 315339 |
08/01/2014 | 1,433.00p | 1,437.00p | 1,418.00p | 1,426.00p | 345985 |
07/01/2014 | 1,444.00p | 1,450.00p | 1,424.64p | 1,430.00p | 475911 |
06/01/2014 | 1,444.00p | 1,457.28p | 1,441.00p | 1,445.00p | 304496 |
03/01/2014 | 1,438.00p | 1,454.00p | 1,437.70p | 1,447.00p | 257210 |
02/01/2014 | 1,455.00p | 1,459.00p | 1,440.00p | 1,442.00p | 546569 |
31/12/2013 | 1,441.00p | 1,458.00p | 1,435.00p | 1,450.00p | 114704 |
30/12/2013 | 1,438.00p | 1,445.00p | 1,429.00p | 1,435.00p | 250990 |
27/12/2013 | 1,434.00p | 1,443.00p | 1,429.00p | 1,441.00p | 211885 |
24/12/2013 | 1,420.00p | 1,443.00p | 1,417.00p | 1,429.00p | 84241 |
23/12/2013 | 1,406.00p | 1,423.00p | 1,397.00p | 1,423.00p | 233648 |
20/12/2013 | 1,410.00p | 1,410.00p | 1,391.00p | 1,402.00p | 739896 |
19/12/2013 | 1,389.00p | 1,420.00p | 1,379.00p | 1,404.00p | 905721 |
18/12/2013 | 1,374.00p | 1,387.00p | 1,368.00p | 1,379.00p | 447067 |
17/12/2013 | 1,393.00p | 1,393.00p | 1,361.00p | 1,372.00p | 755458 |
16/12/2013 | 1,347.00p | 1,376.00p | 1,346.20p | 1,373.00p | 429208 |
13/12/2013 | 1,353.00p | 1,363.00p | 1,349.00p | 1,351.00p | 354225 |
12/12/2013 | 1,360.00p | 1,370.00p | 1,348.00p | 1,359.00p | 489537 |
11/12/2013 | 1,363.00p | 1,384.00p | 1,345.36p | 1,365.00p | 449685 |
10/12/2013 | 1,360.00p | 1,382.00p | 1,359.00p | 1,376.00p | 336923 |
09/12/2013 | 1,359.00p | 1,368.00p | 1,356.00p | 1,366.00p | 284619 |
06/12/2013 | 1,350.00p | 1,366.00p | 1,350.00p | 1,362.00p | 268424 |
05/12/2013 | 1,330.00p | 1,355.00p | 1,330.00p | 1,354.00p | 344208 |
04/12/2013 | 1,344.00p | 1,384.00p | 1,337.00p | 1,340.00p | 583038 |
03/12/2013 | 1,389.00p | 1,398.00p | 1,370.00p | 1,371.00p | 516977 |
02/12/2013 | 1,395.00p | 1,400.00p | 1,380.00p | 1,391.00p | 363901 |
29/11/2013 | 1,393.00p | 1,403.00p | 1,386.00p | 1,388.00p | 500963 |
28/11/2013 | 1,393.00p | 1,401.00p | 1,385.00p | 1,393.00p | 241682 |
27/11/2013 | 1,388.00p | 1,400.00p | 1,382.00p | 1,394.00p | 333637 |
26/11/2013 | 1,411.00p | 1,415.00p | 1,391.00p | 1,396.00p | 485709 |
25/11/2013 | 1,385.00p | 1,406.00p | 1,384.00p | 1,404.00p | 274678 |
22/11/2013 | 1,380.00p | 1,388.00p | 1,377.00p | 1,384.00p | 197326 |
21/11/2013 | 1,369.00p | 1,383.00p | 1,364.00p | 1,377.00p | 311050 |
20/11/2013 | 1,383.00p | 1,390.00p | 1,365.00p | 1,376.00p | 348971 |
19/11/2013 | 1,392.00p | 1,399.37p | 1,384.00p | 1,392.00p | 214095 |
18/11/2013 | 1,387.00p | 1,400.00p | 1,381.00p | 1,399.00p | 254233 |
15/11/2013 | 1,395.00p | 1,401.00p | 1,386.00p | 1,391.00p | 264240 |
14/11/2013 | 1,400.00p | 1,414.00p | 1,388.00p | 1,396.00p | 383688 |
13/11/2013 | 1,406.00p | 1,412.00p | 1,381.00p | 1,395.00p | 349437 |
12/11/2013 | 1,413.00p | 1,417.00p | 1,404.00p | 1,409.00p | 308446 |
11/11/2013 | 1,421.00p | 1,433.00p | 1,399.82p | 1,408.00p | 306339 |
08/11/2013 | 1,385.00p | 1,426.00p | 1,384.00p | 1,414.00p | 747467 |
07/11/2013 | 1,373.00p | 1,393.00p | 1,367.35p | 1,391.00p | 747677 |
06/11/2013 | 1,368.00p | 1,381.00p | 1,354.00p | 1,374.00p | 323875 |
05/11/2013 | 1,377.00p | 1,380.00p | 1,366.00p | 1,373.00p | 292390 |
04/11/2013 | 1,379.00p | 1,396.00p | 1,371.00p | 1,373.00p | 294030 |
01/11/2013 | 1,380.00p | 1,380.00p | 1,362.00p | 1,378.00p | 261410 |
31/10/2013 | 1,360.00p | 1,377.00p | 1,360.00p | 1,377.00p | 434049 |
30/10/2013 | 1,368.00p | 1,384.00p | 1,363.00p | 1,369.00p | 295932 |
29/10/2013 | 1,360.00p | 1,370.00p | 1,347.00p | 1,367.00p | 373382 |
28/10/2013 | 1,354.00p | 1,369.00p | 1,347.00p | 1,356.00p | 263418 |
25/10/2013 | 1,369.00p | 1,371.00p | 1,353.00p | 1,357.00p | 392863 |
24/10/2013 | 1,361.00p | 1,375.00p | 1,361.00p | 1,371.00p | 293394 |
23/10/2013 | 1,368.00p | 1,387.00p | 1,362.00p | 1,366.00p | 288073 |
22/10/2013 | 1,359.00p | 1,373.00p | 1,354.00p | 1,367.00p | 272121 |
21/10/2013 | 1,360.00p | 1,371.00p | 1,355.00p | 1,361.00p | 347126 |
18/10/2013 | 1,350.00p | 1,358.00p | 1,334.00p | 1,357.00p | 460523 |
17/10/2013 | 1,330.00p | 1,337.00p | 1,310.00p | 1,334.00p | 385612 |
16/10/2013 | 1,323.00p | 1,331.00p | 1,288.00p | 1,329.00p | 790737 |
15/10/2013 | 1,333.00p | 1,349.28p | 1,316.00p | 1,330.00p | 1082719 |
14/10/2013 | 1,312.00p | 1,329.00p | 1,301.00p | 1,329.00p | 456234 |
11/10/2013 | 1,319.00p | 1,336.00p | 1,317.00p | 1,334.00p | 327298 |
10/10/2013 | 1,294.00p | 1,328.00p | 1,294.00p | 1,320.00p | 792781 |
09/10/2013 | 1,300.00p | 1,306.00p | 1,287.00p | 1,295.00p | 483678 |
08/10/2013 | 1,325.00p | 1,335.00p | 1,304.00p | 1,305.00p | 363277 |
07/10/2013 | 1,320.00p | 1,325.00p | 1,304.00p | 1,322.00p | 263598 |
04/10/2013 | 1,327.00p | 1,331.00p | 1,319.00p | 1,325.00p | 448594 |
03/10/2013 | 1,327.00p | 1,339.00p | 1,322.38p | 1,330.00p | 366520 |
02/10/2013 | 1,347.00p | 1,352.00p | 1,328.00p | 1,335.00p | 326501 |
01/10/2013 | 1,342.00p | 1,369.00p | 1,336.00p | 1,352.00p | 383721 |
30/09/2013 | 1,330.00p | 1,341.00p | 1,330.00p | 1,338.00p | 336459 |
27/09/2013 | 1,357.00p | 1,374.00p | 1,341.00p | 1,349.00p | 298070 |
26/09/2013 | 1,349.00p | 1,355.00p | 1,342.00p | 1,344.00p | 184929 |
25/09/2013 | 1,355.00p | 1,357.00p | 1,343.00p | 1,350.00p | 404451 |
24/09/2013 | 1,342.00p | 1,362.00p | 1,342.00p | 1,358.00p | 339116 |
23/09/2013 | 1,352.00p | 1,359.00p | 1,339.00p | 1,344.00p | 239961 |
20/09/2013 | 1,347.00p | 1,373.00p | 1,347.00p | 1,352.00p | 522575 |
19/09/2013 | 1,360.00p | 1,369.00p | 1,348.00p | 1,351.00p | 269879 |
18/09/2013 | 1,359.00p | 1,368.00p | 1,347.00p | 1,350.00p | 285357 |
17/09/2013 | 1,372.00p | 1,381.00p | 1,356.00p | 1,356.00p | 482469 |
16/09/2013 | 1,368.00p | 1,376.00p | 1,364.00p | 1,365.00p | 420874 |
13/09/2013 | 1,341.00p | 1,354.00p | 1,332.00p | 1,352.00p | 310990 |
12/09/2013 | 1,350.00p | 1,355.00p | 1,333.00p | 1,346.00p | 364724 |
11/09/2013 | 1,356.00p | 1,357.00p | 1,344.00p | 1,347.00p | 412413 |
10/09/2013 | 1,365.00p | 1,374.00p | 1,352.00p | 1,356.00p | 465852 |
09/09/2013 | 1,364.00p | 1,366.00p | 1,348.00p | 1,357.00p | 465864 |
06/09/2013 | 1,363.00p | 1,369.00p | 1,349.00p | 1,361.00p | 351380 |
05/09/2013 | 1,372.00p | 1,387.00p | 1,355.00p | 1,365.00p | 486784 |
04/09/2013 | 1,373.00p | 1,374.00p | 1,351.00p | 1,371.00p | 352437 |
03/09/2013 | 1,376.00p | 1,386.00p | 1,369.00p | 1,374.00p | 333092 |
02/09/2013 | 1,365.00p | 1,387.00p | 1,361.00p | 1,383.00p | 230172 |
30/08/2013 | 1,374.00p | 1,381.00p | 1,351.00p | 1,361.00p | 544241 |
29/08/2013 | 1,359.00p | 1,376.00p | 1,344.00p | 1,375.00p | 412150 |
28/08/2013 | 1,377.00p | 1,381.00p | 1,359.00p | 1,364.00p | 408923 |
27/08/2013 | 1,363.00p | 1,390.00p | 1,340.59p | 1,376.00p | 511130 |
23/08/2013 | 1,348.00p | 1,366.00p | 1,344.00p | 1,354.00p | 177666 |
22/08/2013 | 1,341.00p | 1,356.00p | 1,341.00p | 1,350.00p | 234828 |
21/08/2013 | 1,362.00p | 1,362.00p | 1,341.00p | 1,345.00p | 261238 |
20/08/2013 | 1,336.00p | 1,362.00p | 1,326.00p | 1,362.00p | 381530 |
19/08/2013 | 1,334.00p | 1,354.00p | 1,330.00p | 1,349.00p | 268924 |
16/08/2013 | 1,344.00p | 1,350.00p | 1,327.00p | 1,333.00p | 426933 |
15/08/2013 | 1,375.00p | 1,398.00p | 1,339.00p | 1,343.00p | 555655 |
14/08/2013 | 1,349.00p | 1,362.00p | 1,346.00p | 1,355.00p | 227828 |
13/08/2013 | 1,355.00p | 1,373.00p | 1,323.00p | 1,350.00p | 407556 |
12/08/2013 | 1,360.00p | 1,363.00p | 1,339.00p | 1,349.00p | 310377 |
09/08/2013 | 1,349.00p | 1,365.00p | 1,341.00p | 1,361.00p | 558482 |
08/08/2013 | 1,354.00p | 1,354.00p | 1,340.00p | 1,345.00p | 426729 |
07/08/2013 | 1,367.00p | 1,369.00p | 1,345.00p | 1,346.00p | 580457 |
06/08/2013 | 1,360.00p | 1,389.00p | 1,360.00p | 1,368.00p | 681148 |
05/08/2013 | 1,377.00p | 1,388.00p | 1,353.00p | 1,360.00p | 665329 |
02/08/2013 | 1,402.00p | 1,402.00p | 1,373.00p | 1,379.00p | 530560 |
01/08/2013 | 1,410.00p | 1,420.00p | 1,388.00p | 1,398.00p | 526253 |
31/07/2013 | 1,394.00p | 1,423.00p | 1,394.00p | 1,409.00p | 487069 |
30/07/2013 | 1,387.00p | 1,410.00p | 1,383.00p | 1,403.00p | 317934 |
29/07/2013 | 1,375.00p | 1,393.00p | 1,374.00p | 1,382.00p | 232022 |
26/07/2013 | 1,384.00p | 1,389.00p | 1,370.00p | 1,374.00p | 235403 |
25/07/2013 | 1,372.00p | 1,383.00p | 1,359.42p | 1,371.00p | 256063 |
24/07/2013 | 1,375.00p | 1,387.00p | 1,369.00p | 1,379.00p | 201345 |
23/07/2013 | 1,392.00p | 1,392.00p | 1,371.00p | 1,376.00p | 296880 |
22/07/2013 | 1,390.00p | 1,390.00p | 1,379.00p | 1,386.00p | 162339 |
19/07/2013 | 1,389.00p | 1,396.00p | 1,376.00p | 1,385.00p | 399185 |
18/07/2013 | 1,377.00p | 1,399.00p | 1,376.00p | 1,396.00p | 308684 |
17/07/2013 | 1,369.00p | 1,381.00p | 1,362.00p | 1,376.00p | 230097 |
16/07/2013 | 1,387.00p | 1,393.00p | 1,367.00p | 1,369.00p | 424405 |
15/07/2013 | 1,378.00p | 1,396.75p | 1,376.00p | 1,383.00p | 279119 |
12/07/2013 | 1,378.00p | 1,394.00p | 1,376.00p | 1,378.00p | 327579 |
11/07/2013 | 1,399.00p | 1,404.00p | 1,375.00p | 1,378.00p | 496227 |
10/07/2013 | 1,373.00p | 1,396.00p | 1,366.00p | 1,392.00p | 323033 |
09/07/2013 | 1,373.00p | 1,384.00p | 1,365.00p | 1,377.00p | 444319 |
08/07/2013 | 1,380.00p | 1,389.00p | 1,370.00p | 1,374.00p | 442514 |
05/07/2013 | 1,359.00p | 1,390.00p | 1,351.00p | 1,373.00p | 678216 |
04/07/2013 | 1,335.00p | 1,362.00p | 1,321.00p | 1,362.00p | 361753 |
03/07/2013 | 1,303.00p | 1,326.00p | 1,303.00p | 1,321.00p | 449869 |
02/07/2013 | 1,312.00p | 1,319.00p | 1,301.00p | 1,315.00p | 498374 |
01/07/2013 | 1,286.00p | 1,313.00p | 1,280.00p | 1,312.00p | 446619 |
28/06/2013 | 1,284.00p | 1,295.00p | 1,278.00p | 1,280.00p | 622808 |
27/06/2013 | 1,244.00p | 1,292.00p | 1,240.00p | 1,287.00p | 547922 |
26/06/2013 | 1,251.00p | 1,258.00p | 1,237.00p | 1,246.00p | 585649 |
25/06/2013 | 1,249.00p | 1,259.00p | 1,239.00p | 1,256.00p | 444949 |
24/06/2013 | 1,258.00p | 1,261.00p | 1,240.00p | 1,244.00p | 502075 |
21/06/2013 | 1,238.00p | 1,284.00p | 1,233.00p | 1,259.00p | 1277194 |
20/06/2013 | 1,262.00p | 1,279.00p | 1,233.00p | 1,233.00p | 540391 |
19/06/2013 | 1,282.00p | 1,286.00p | 1,261.00p | 1,279.00p | 343010 |
18/06/2013 | 1,270.00p | 1,302.00p | 1,270.00p | 1,280.00p | 336529 |
17/06/2013 | 1,263.00p | 1,279.00p | 1,259.00p | 1,271.00p | 299129 |
14/06/2013 | 1,262.00p | 1,263.00p | 1,240.00p | 1,259.00p | 353053 |
13/06/2013 | 1,245.00p | 1,261.00p | 1,236.00p | 1,259.00p | 299566 |
12/06/2013 | 1,260.00p | 1,275.00p | 1,256.00p | 1,259.00p | 359252 |
11/06/2013 | 1,266.00p | 1,270.00p | 1,244.00p | 1,257.00p | 412748 |
10/06/2013 | 1,255.00p | 1,276.00p | 1,246.00p | 1,270.00p | 408560 |
07/06/2013 | 1,238.00p | 1,253.00p | 1,231.00p | 1,253.00p | 387508 |
06/06/2013 | 1,259.00p | 1,271.00p | 1,233.00p | 1,233.00p | 314269 |
05/06/2013 | 1,275.00p | 1,283.00p | 1,259.00p | 1,259.00p | 374083 |
04/06/2013 | 1,288.00p | 1,288.00p | 1,273.00p | 1,279.00p | 328931 |
03/06/2013 | 1,279.00p | 1,289.00p | 1,273.00p | 1,283.00p | 433194 |
31/05/2013 | 1,294.00p | 1,297.00p | 1,275.00p | 1,284.00p | 600424 |
30/05/2013 | 1,299.00p | 1,306.00p | 1,291.00p | 1,297.00p | 455887 |
29/05/2013 | 1,322.00p | 1,325.00p | 1,300.00p | 1,302.00p | 431317 |
28/05/2013 | 1,320.00p | 1,340.05p | 1,308.00p | 1,325.00p | 336608 |
24/05/2013 | 1,315.00p | 1,320.00p | 1,299.00p | 1,308.00p | 327494 |
23/05/2013 | 1,318.00p | 1,326.00p | 1,303.00p | 1,309.00p | 443678 |
22/05/2013 | 1,339.00p | 1,349.00p | 1,307.00p | 1,331.00p | 625662 |
21/05/2013 | 1,336.00p | 1,346.17p | 1,329.00p | 1,342.00p | 495973 |
20/05/2013 | 1,322.00p | 1,336.00p | 1,319.00p | 1,336.00p | 184555 |
17/05/2013 | 1,321.00p | 1,323.00p | 1,310.00p | 1,323.00p | 294403 |
16/05/2013 | 1,333.00p | 1,337.00p | 1,314.00p | 1,322.00p | 288545 |
15/05/2013 | 1,315.00p | 1,334.00p | 1,315.00p | 1,329.00p | 357876 |
14/05/2013 | 1,312.00p | 1,323.00p | 1,303.00p | 1,319.00p | 484976 |
13/05/2013 | 1,291.00p | 1,308.00p | 1,286.93p | 1,304.00p | 387046 |
10/05/2013 | 1,281.00p | 1,292.00p | 1,279.00p | 1,288.00p | 336239 |
09/05/2013 | 1,274.00p | 1,286.00p | 1,266.00p | 1,283.00p | 255932 |
08/05/2013 | 1,269.00p | 1,280.00p | 1,265.00p | 1,278.00p | 593673 |
07/05/2013 | 1,268.00p | 1,285.00p | 1,266.00p | 1,274.00p | 644016 |
03/05/2013 | 1,288.00p | 1,294.00p | 1,267.00p | 1,291.00p | 651287 |
02/05/2013 | 1,285.00p | 1,294.00p | 1,272.00p | 1,292.00p | 437229 |
01/05/2013 | 1,294.00p | 1,294.00p | 1,262.00p | 1,291.00p | 457127 |
30/04/2013 | 1,274.00p | 1,288.00p | 1,270.00p | 1,279.00p | 603977 |
*Close Price adjusted for both dividends and splits