Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/02/2014 | 1,380.00p | 1,398.00p | 1,365.00p | 1,395.00p | 304667 |
10/02/2014 | 1,370.00p | 1,381.00p | 1,364.00p | 1,370.00p | 376695 |
07/02/2014 | 1,348.00p | 1,365.00p | 1,342.00p | 1,361.00p | 525992 |
06/02/2014 | 1,345.00p | 1,346.00p | 1,328.00p | 1,342.00p | 906742 |
05/02/2014 | 1,336.00p | 1,338.00p | 1,305.00p | 1,328.00p | 299857 |
04/02/2014 | 1,288.00p | 1,311.00p | 1,285.00p | 1,305.00p | 257403 |
03/02/2014 | 1,320.00p | 1,332.00p | 1,288.00p | 1,296.00p | 379508 |
31/01/2014 | 1,333.00p | 1,333.00p | 1,313.00p | 1,326.00p | 230592 |
30/01/2014 | 1,329.00p | 1,332.00p | 1,320.00p | 1,327.00p | 328361 |
29/01/2014 | 1,303.00p | 1,324.00p | 1,284.00p | 1,320.00p | 458851 |
28/01/2014 | 1,253.00p | 1,296.00p | 1,253.00p | 1,286.00p | 427793 |
27/01/2014 | 1,314.00p | 1,314.00p | 1,245.00p | 1,249.00p | 436027 |
24/01/2014 | 1,334.00p | 1,377.00p | 1,299.00p | 1,307.00p | 445096 |
23/01/2014 | 1,348.00p | 1,359.00p | 1,326.00p | 1,336.00p | 204931 |
22/01/2014 | 1,354.00p | 1,373.00p | 1,351.40p | 1,356.00p | 195737 |
21/01/2014 | 1,360.00p | 1,371.00p | 1,342.00p | 1,352.00p | 207311 |
20/01/2014 | 1,359.00p | 1,362.00p | 1,352.00p | 1,362.00p | 179519 |
17/01/2014 | 1,365.00p | 1,370.00p | 1,353.00p | 1,360.00p | 253032 |
16/01/2014 | 1,382.00p | 1,382.00p | 1,355.00p | 1,363.00p | 201220 |
15/01/2014 | 1,375.00p | 1,379.00p | 1,359.00p | 1,379.00p | 213553 |
14/01/2014 | 1,363.00p | 1,373.00p | 1,352.00p | 1,367.00p | 183132 |
13/01/2014 | 1,387.00p | 1,391.02p | 1,365.00p | 1,369.00p | 158599 |
10/01/2014 | 1,375.00p | 1,386.00p | 1,371.00p | 1,379.00p | 175804 |
09/01/2014 | 1,382.00p | 1,382.00p | 1,367.00p | 1,376.00p | 288295 |
08/01/2014 | 1,390.00p | 1,390.00p | 1,370.00p | 1,373.00p | 225780 |
07/01/2014 | 1,391.00p | 1,393.00p | 1,370.00p | 1,386.00p | 281091 |
06/01/2014 | 1,386.00p | 1,391.00p | 1,373.03p | 1,386.00p | 253553 |
03/01/2014 | 1,377.00p | 1,393.00p | 1,363.00p | 1,386.00p | 152265 |
02/01/2014 | 1,371.00p | 1,387.00p | 1,359.00p | 1,374.00p | 161348 |
31/12/2013 | 1,366.00p | 1,372.00p | 1,361.00p | 1,372.00p | 67157 |
30/12/2013 | 1,378.00p | 1,378.00p | 1,353.00p | 1,368.00p | 147061 |
27/12/2013 | 1,371.00p | 1,371.00p | 1,354.00p | 1,368.00p | 131420 |
24/12/2013 | 1,358.00p | 1,367.00p | 1,350.00p | 1,350.00p | 71480 |
23/12/2013 | 1,359.00p | 1,384.00p | 1,359.00p | 1,371.00p | 258995 |
20/12/2013 | 1,376.00p | 1,399.00p | 1,367.00p | 1,367.00p | 2108216 |
19/12/2013 | 1,348.00p | 1,389.00p | 1,330.00p | 1,379.00p | 566785 |
18/12/2013 | 1,331.00p | 1,343.98p | 1,319.00p | 1,330.00p | 202744 |
17/12/2013 | 1,325.00p | 1,342.00p | 1,310.00p | 1,319.00p | 344720 |
16/12/2013 | 1,328.00p | 1,355.00p | 1,301.85p | 1,325.00p | 508632 |
13/12/2013 | 1,346.00p | 1,361.00p | 1,329.00p | 1,355.00p | 180265 |
12/12/2013 | 1,353.00p | 1,364.74p | 1,343.00p | 1,349.00p | 313315 |
11/12/2013 | 1,340.00p | 1,361.00p | 1,336.00p | 1,355.00p | 204975 |
10/12/2013 | 1,351.00p | 1,363.85p | 1,336.00p | 1,344.00p | 203434 |
09/12/2013 | 1,335.00p | 1,361.00p | 1,335.00p | 1,357.00p | 256165 |
06/12/2013 | 1,316.00p | 1,339.00p | 1,304.00p | 1,335.00p | 154993 |
05/12/2013 | 1,308.00p | 1,324.00p | 1,302.00p | 1,304.00p | 236691 |
04/12/2013 | 1,322.00p | 1,322.00p | 1,308.00p | 1,315.00p | 178126 |
03/12/2013 | 1,342.00p | 1,342.00p | 1,315.00p | 1,322.00p | 280840 |
02/12/2013 | 1,347.00p | 1,348.85p | 1,325.52p | 1,337.00p | 169507 |
29/11/2013 | 1,350.00p | 1,355.00p | 1,342.00p | 1,348.00p | 139418 |
28/11/2013 | 1,351.00p | 1,351.00p | 1,338.00p | 1,345.00p | 155568 |
27/11/2013 | 1,336.00p | 1,350.00p | 1,330.00p | 1,343.00p | 216209 |
26/11/2013 | 1,321.00p | 1,340.00p | 1,311.05p | 1,330.00p | 610723 |
25/11/2013 | 1,297.00p | 1,322.00p | 1,289.00p | 1,315.00p | 310399 |
22/11/2013 | 1,274.00p | 1,295.00p | 1,268.00p | 1,289.00p | 265145 |
21/11/2013 | 1,252.00p | 1,300.89p | 1,245.00p | 1,269.00p | 422350 |
20/11/2013 | 1,239.00p | 1,249.00p | 1,235.00p | 1,245.00p | 155480 |
19/11/2013 | 1,251.00p | 1,256.00p | 1,238.00p | 1,242.00p | 337046 |
18/11/2013 | 1,226.00p | 1,277.50p | 1,225.00p | 1,256.00p | 291317 |
15/11/2013 | 1,235.00p | 1,237.00p | 1,226.00p | 1,232.00p | 969644 |
14/11/2013 | 1,243.00p | 1,246.00p | 1,230.30p | 1,234.00p | 201447 |
13/11/2013 | 1,242.00p | 1,250.00p | 1,208.00p | 1,231.00p | 315049 |
12/11/2013 | 1,260.00p | 1,260.00p | 1,247.00p | 1,248.00p | 137486 |
11/11/2013 | 1,264.00p | 1,269.43p | 1,253.00p | 1,260.00p | 226062 |
08/11/2013 | 1,252.00p | 1,263.48p | 1,246.00p | 1,263.00p | 148990 |
07/11/2013 | 1,268.00p | 1,280.00p | 1,258.00p | 1,261.00p | 173431 |
06/11/2013 | 1,282.00p | 1,282.00p | 1,237.00p | 1,272.00p | 208750 |
05/11/2013 | 1,283.00p | 1,283.00p | 1,257.00p | 1,268.00p | 204111 |
04/11/2013 | 1,283.00p | 1,285.00p | 1,273.00p | 1,274.00p | 300800 |
01/11/2013 | 1,269.00p | 1,277.00p | 1,261.46p | 1,273.00p | 174036 |
31/10/2013 | 1,267.00p | 1,268.78p | 1,259.00p | 1,265.00p | 236462 |
30/10/2013 | 1,281.00p | 1,299.43p | 1,264.00p | 1,270.00p | 436099 |
29/10/2013 | 1,267.00p | 1,271.00p | 1,262.00p | 1,264.00p | 254876 |
28/10/2013 | 1,263.00p | 1,282.00p | 1,263.00p | 1,272.00p | 145086 |
25/10/2013 | 1,266.00p | 1,272.20p | 1,261.00p | 1,263.00p | 193539 |
24/10/2013 | 1,278.00p | 1,302.04p | 1,264.00p | 1,272.00p | 293857 |
23/10/2013 | 1,270.00p | 1,274.00p | 1,263.00p | 1,272.00p | 210098 |
22/10/2013 | 1,282.00p | 1,282.00p | 1,261.00p | 1,273.00p | 325884 |
21/10/2013 | 1,277.00p | 1,280.00p | 1,265.00p | 1,275.00p | 255154 |
18/10/2013 | 1,290.00p | 1,293.30p | 1,276.00p | 1,280.00p | 157986 |
17/10/2013 | 1,271.00p | 1,285.34p | 1,261.00p | 1,283.00p | 286532 |
16/10/2013 | 1,267.00p | 1,282.86p | 1,258.00p | 1,276.00p | 410212 |
15/10/2013 | 1,284.00p | 1,300.00p | 1,280.00p | 1,300.00p | 567559 |
14/10/2013 | 1,275.00p | 1,290.00p | 1,266.90p | 1,283.00p | 558712 |
11/10/2013 | 1,261.00p | 1,275.00p | 1,255.00p | 1,275.00p | 277455 |
10/10/2013 | 1,235.00p | 1,257.00p | 1,234.00p | 1,257.00p | 290298 |
09/10/2013 | 1,226.00p | 1,231.00p | 1,212.00p | 1,230.00p | 227773 |
08/10/2013 | 1,218.00p | 1,227.00p | 1,215.00p | 1,222.00p | 223233 |
07/10/2013 | 1,215.00p | 1,221.00p | 1,208.20p | 1,221.00p | 103167 |
04/10/2013 | 1,226.00p | 1,230.00p | 1,216.00p | 1,222.00p | 365055 |
03/10/2013 | 1,197.00p | 1,225.00p | 1,197.00p | 1,225.00p | 356364 |
02/10/2013 | 1,184.00p | 1,205.00p | 1,177.00p | 1,196.00p | 511853 |
01/10/2013 | 1,172.00p | 1,186.00p | 1,165.00p | 1,185.00p | 282313 |
30/09/2013 | 1,157.00p | 1,169.00p | 1,148.00p | 1,169.00p | 226954 |
27/09/2013 | 1,163.00p | 1,165.00p | 1,153.00p | 1,160.00p | 183417 |
26/09/2013 | 1,159.00p | 1,164.00p | 1,143.00p | 1,161.00p | 270988 |
25/09/2013 | 1,184.00p | 1,184.00p | 1,160.00p | 1,162.00p | 426732 |
24/09/2013 | 1,140.00p | 1,192.00p | 1,133.00p | 1,189.00p | 561602 |
23/09/2013 | 1,141.00p | 1,147.00p | 1,123.00p | 1,133.00p | 328535 |
20/09/2013 | 1,143.00p | 1,150.00p | 1,131.00p | 1,143.00p | 323380 |
19/09/2013 | 1,141.00p | 1,154.00p | 1,141.00p | 1,145.00p | 209476 |
18/09/2013 | 1,125.00p | 1,138.00p | 1,117.00p | 1,129.00p | 187671 |
17/09/2013 | 1,128.00p | 1,128.00p | 1,117.00p | 1,122.00p | 176244 |
16/09/2013 | 1,130.00p | 1,135.00p | 1,123.00p | 1,124.00p | 184772 |
13/09/2013 | 1,117.00p | 1,124.00p | 1,115.00p | 1,120.00p | 215100 |
12/09/2013 | 1,130.00p | 1,130.00p | 1,114.00p | 1,121.00p | 204980 |
11/09/2013 | 1,128.00p | 1,130.00p | 1,116.00p | 1,130.00p | 371171 |
10/09/2013 | 1,115.00p | 1,131.00p | 1,108.00p | 1,122.00p | 442123 |
09/09/2013 | 1,090.00p | 1,110.00p | 1,090.00p | 1,108.00p | 288676 |
06/09/2013 | 1,084.00p | 1,090.00p | 1,073.00p | 1,090.00p | 154821 |
05/09/2013 | 1,077.00p | 1,088.00p | 1,072.00p | 1,082.00p | 83742 |
04/09/2013 | 1,078.00p | 1,078.00p | 1,058.00p | 1,076.00p | 106079 |
03/09/2013 | 1,076.00p | 1,083.00p | 1,062.00p | 1,074.00p | 264015 |
02/09/2013 | 1,053.00p | 1,077.00p | 1,037.00p | 1,070.00p | 212102 |
30/08/2013 | 1,032.00p | 1,052.00p | 1,032.00p | 1,037.00p | 192071 |
29/08/2013 | 1,035.00p | 1,051.00p | 1,029.00p | 1,043.00p | 222921 |
28/08/2013 | 1,029.00p | 1,043.00p | 1,028.00p | 1,035.00p | 132949 |
27/08/2013 | 1,061.00p | 1,061.00p | 1,037.00p | 1,043.00p | 202377 |
23/08/2013 | 1,050.00p | 1,068.00p | 1,050.00p | 1,058.00p | 104956 |
22/08/2013 | 1,048.00p | 1,056.00p | 1,045.00p | 1,051.00p | 116412 |
21/08/2013 | 1,054.00p | 1,058.00p | 1,040.97p | 1,042.00p | 138643 |
20/08/2013 | 1,060.00p | 1,068.00p | 1,045.00p | 1,054.00p | 115987 |
19/08/2013 | 1,070.00p | 1,070.00p | 1,055.00p | 1,068.00p | 154462 |
16/08/2013 | 1,053.00p | 1,066.00p | 1,048.00p | 1,062.00p | 208212 |
15/08/2013 | 1,087.00p | 1,087.00p | 1,053.00p | 1,056.00p | 181529 |
14/08/2013 | 1,081.00p | 1,089.00p | 1,077.00p | 1,082.00p | 118316 |
13/08/2013 | 1,086.00p | 1,092.00p | 1,080.00p | 1,080.00p | 144661 |
12/08/2013 | 1,101.00p | 1,103.00p | 1,086.00p | 1,089.00p | 127415 |
09/08/2013 | 1,096.00p | 1,120.95p | 1,085.00p | 1,096.00p | 237482 |
08/08/2013 | 1,086.00p | 1,102.00p | 1,085.00p | 1,089.00p | 297695 |
07/08/2013 | 1,085.00p | 1,097.00p | 1,078.00p | 1,082.00p | 244519 |
06/08/2013 | 1,088.00p | 1,107.00p | 1,082.00p | 1,089.00p | 338033 |
05/08/2013 | 1,082.00p | 1,097.00p | 1,073.00p | 1,086.00p | 237632 |
02/08/2013 | 1,055.00p | 1,076.00p | 1,055.00p | 1,073.00p | 205496 |
01/08/2013 | 1,051.00p | 1,058.00p | 1,043.00p | 1,056.00p | 407938 |
31/07/2013 | 1,041.00p | 1,052.00p | 1,040.00p | 1,045.00p | 181267 |
30/07/2013 | 1,053.00p | 1,055.00p | 1,041.00p | 1,043.00p | 218012 |
29/07/2013 | 1,063.00p | 1,063.00p | 1,042.00p | 1,054.00p | 111464 |
26/07/2013 | 1,069.00p | 1,071.00p | 1,051.00p | 1,056.00p | 160861 |
25/07/2013 | 1,065.00p | 1,074.00p | 1,059.00p | 1,059.00p | 219639 |
24/07/2013 | 1,074.00p | 1,077.00p | 1,047.00p | 1,072.00p | 286814 |
23/07/2013 | 1,065.00p | 1,069.00p | 1,053.00p | 1,056.00p | 159317 |
22/07/2013 | 1,060.00p | 1,066.00p | 1,053.00p | 1,061.00p | 99781 |
19/07/2013 | 1,060.00p | 1,071.00p | 1,056.00p | 1,060.00p | 152706 |
18/07/2013 | 1,050.00p | 1,067.00p | 1,049.00p | 1,065.00p | 164772 |
17/07/2013 | 1,038.00p | 1,053.00p | 1,034.00p | 1,049.00p | 193943 |
16/07/2013 | 1,043.00p | 1,047.00p | 1,032.00p | 1,041.00p | 299306 |
15/07/2013 | 1,037.00p | 1,048.00p | 1,030.00p | 1,044.00p | 153609 |
12/07/2013 | 1,030.00p | 1,042.00p | 1,021.00p | 1,033.00p | 275385 |
11/07/2013 | 1,041.00p | 1,045.00p | 1,016.00p | 1,026.00p | 288746 |
10/07/2013 | 1,038.00p | 1,056.00p | 1,018.00p | 1,027.00p | 360406 |
09/07/2013 | 1,046.00p | 1,055.00p | 1,032.00p | 1,043.00p | 362495 |
08/07/2013 | 1,020.00p | 1,043.10p | 1,016.00p | 1,034.00p | 297631 |
05/07/2013 | 1,023.00p | 1,034.00p | 1,009.00p | 1,016.00p | 232769 |
04/07/2013 | 1,015.00p | 1,023.00p | 1,004.00p | 1,020.00p | 344326 |
03/07/2013 | 994.50p | 1,007.00p | 984.50p | 1,007.00p | 299713 |
02/07/2013 | 998.00p | 1,008.00p | 991.00p | 1,003.00p | 412672 |
01/07/2013 | 987.00p | 998.50p | 971.50p | 998.00p | 336489 |
28/06/2013 | 977.00p | 989.50p | 972.00p | 981.50p | 271877 |
27/06/2013 | 969.50p | 985.00p | 960.50p | 976.50p | 377177 |
26/06/2013 | 962.50p | 985.00p | 952.50p | 968.50p | 443745 |
25/06/2013 | 919.00p | 961.50p | 908.00p | 952.50p | 559270 |
24/06/2013 | 924.00p | 926.50p | 897.50p | 908.00p | 318592 |
21/06/2013 | 930.00p | 949.00p | 924.50p | 926.50p | 554101 |
20/06/2013 | 946.50p | 954.50p | 924.00p | 928.00p | 267433 |
19/06/2013 | 957.00p | 967.50p | 945.50p | 954.50p | 375730 |
18/06/2013 | 943.00p | 968.00p | 942.50p | 958.00p | 431621 |
17/06/2013 | 943.50p | 957.00p | 942.00p | 944.00p | 223214 |
14/06/2013 | 938.50p | 956.00p | 935.50p | 943.00p | 292334 |
13/06/2013 | 931.00p | 943.00p | 924.50p | 935.50p | 175731 |
12/06/2013 | 937.00p | 945.50p | 937.00p | 941.50p | 147226 |
11/06/2013 | 949.50p | 953.50p | 927.50p | 940.50p | 344174 |
10/06/2013 | 936.00p | 967.00p | 936.00p | 952.00p | 338237 |
07/06/2013 | 940.50p | 944.50p | 920.50p | 937.00p | 325509 |
06/06/2013 | 951.00p | 960.92p | 934.00p | 934.00p | 197355 |
05/06/2013 | 980.00p | 991.00p | 948.50p | 949.00p | 290468 |
04/06/2013 | 989.00p | 1,000.00p | 984.50p | 988.00p | 285764 |
03/06/2013 | 990.50p | 994.50p | 968.00p | 983.00p | 225196 |
31/05/2013 | 1,006.00p | 1,015.00p | 985.00p | 992.00p | 313072 |
30/05/2013 | 1,003.00p | 1,018.00p | 1,000.00p | 1,006.00p | 171606 |
29/05/2013 | 1,029.00p | 1,029.00p | 1,000.00p | 1,006.00p | 277425 |
28/05/2013 | 1,024.00p | 1,037.00p | 1,006.00p | 1,029.00p | 511247 |
24/05/2013 | 1,091.00p | 1,103.00p | 997.54p | 1,006.00p | 1182671 |
23/05/2013 | 1,081.00p | 1,092.00p | 1,078.00p | 1,090.00p | 653578 |
22/05/2013 | 1,078.00p | 1,100.00p | 1,075.00p | 1,100.00p | 746393 |
21/05/2013 | 1,078.00p | 1,086.00p | 1,073.00p | 1,077.00p | 280414 |
20/05/2013 | 1,087.00p | 1,089.00p | 1,073.72p | 1,078.00p | 223663 |
17/05/2013 | 1,081.00p | 1,086.94p | 1,071.00p | 1,079.00p | 224544 |
16/05/2013 | 1,083.00p | 1,086.00p | 1,073.00p | 1,078.00p | 252896 |
15/05/2013 | 1,061.00p | 1,081.00p | 1,056.00p | 1,081.00p | 319380 |
14/05/2013 | 1,058.00p | 1,067.10p | 1,054.00p | 1,063.00p | 267030 |
13/05/2013 | 1,055.00p | 1,062.00p | 1,051.00p | 1,055.00p | 208874 |
10/05/2013 | 1,058.00p | 1,069.00p | 1,047.00p | 1,054.00p | 330387 |
09/05/2013 | 1,038.00p | 1,066.00p | 1,038.00p | 1,060.00p | 357164 |
08/05/2013 | 1,037.00p | 1,050.00p | 1,033.00p | 1,042.00p | 452048 |
07/05/2013 | 1,039.00p | 1,043.00p | 1,031.00p | 1,039.00p | 348335 |
03/05/2013 | 1,021.00p | 1,039.00p | 1,015.00p | 1,035.00p | 344946 |
02/05/2013 | 1,039.00p | 1,039.00p | 1,002.00p | 1,015.00p | 419803 |
01/05/2013 | 1,035.00p | 1,045.00p | 1,027.00p | 1,040.00p | 90954 |
30/04/2013 | 1,038.00p | 1,046.00p | 1,036.00p | 1,039.00p | 375853 |
*Close Price adjusted for both dividends and splits