Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/04/2013 | 1,038.00p | 1,046.00p | 1,036.00p | 1,039.00p | 375853 |
29/04/2013 | 1,038.00p | 1,053.00p | 1,035.00p | 1,037.00p | 165636 |
26/04/2013 | 1,035.00p | 1,040.00p | 1,025.00p | 1,036.00p | 219021 |
25/04/2013 | 1,034.00p | 1,051.00p | 1,032.09p | 1,036.00p | 253482 |
24/04/2013 | 1,033.00p | 1,037.00p | 1,025.00p | 1,034.00p | 258468 |
23/04/2013 | 1,022.00p | 1,037.00p | 1,018.00p | 1,028.00p | 275612 |
22/04/2013 | 1,033.00p | 1,033.00p | 1,017.30p | 1,022.00p | 151212 |
19/04/2013 | 1,041.00p | 1,042.00p | 1,016.00p | 1,026.00p | 376562 |
18/04/2013 | 1,037.00p | 1,043.02p | 1,013.46p | 1,035.00p | 228157 |
17/04/2013 | 1,044.00p | 1,047.00p | 1,020.00p | 1,033.00p | 270757 |
16/04/2013 | 1,040.00p | 1,050.00p | 1,035.00p | 1,040.00p | 205970 |
15/04/2013 | 1,056.00p | 1,061.00p | 1,041.00p | 1,048.00p | 454879 |
12/04/2013 | 1,049.00p | 1,061.00p | 1,046.00p | 1,057.00p | 200170 |
11/04/2013 | 1,033.00p | 1,059.00p | 1,033.00p | 1,057.00p | 272174 |
10/04/2013 | 1,020.00p | 1,052.00p | 1,018.00p | 1,042.00p | 278221 |
09/04/2013 | 1,024.00p | 1,032.00p | 1,014.00p | 1,020.00p | 217234 |
08/04/2013 | 1,021.00p | 1,037.00p | 1,011.00p | 1,018.00p | 262574 |
05/04/2013 | 1,040.00p | 1,046.00p | 1,015.00p | 1,018.00p | 271140 |
04/04/2013 | 1,064.00p | 1,064.00p | 1,034.65p | 1,041.00p | 243465 |
03/04/2013 | 1,055.00p | 1,073.00p | 1,054.00p | 1,060.00p | 276268 |
02/04/2013 | 1,051.00p | 1,070.00p | 1,051.00p | 1,059.00p | 327612 |
28/03/2013 | 1,053.00p | 1,067.00p | 1,052.00p | 1,052.00p | 178264 |
27/03/2013 | 1,063.00p | 1,067.00p | 1,044.00p | 1,056.00p | 335620 |
26/03/2013 | 1,067.00p | 1,073.00p | 1,058.00p | 1,062.00p | 249518 |
25/03/2013 | 1,068.00p | 1,083.00p | 1,060.00p | 1,063.00p | 238870 |
22/03/2013 | 1,063.00p | 1,072.85p | 1,063.00p | 1,067.00p | 344922 |
21/03/2013 | 1,065.00p | 1,073.00p | 1,057.00p | 1,067.00p | 651933 |
20/03/2013 | 1,092.00p | 1,098.00p | 1,064.00p | 1,071.00p | 407337 |
19/03/2013 | 1,103.00p | 1,104.53p | 1,091.00p | 1,098.00p | 253812 |
18/03/2013 | 1,098.00p | 1,100.00p | 1,083.00p | 1,097.00p | 413548 |
15/03/2013 | 1,084.00p | 1,107.00p | 1,076.00p | 1,107.00p | 620904 |
14/03/2013 | 1,076.00p | 1,083.20p | 1,067.00p | 1,082.00p | 497983 |
13/03/2013 | 1,066.00p | 1,085.00p | 1,060.00p | 1,070.00p | 238389 |
12/03/2013 | 1,094.00p | 1,094.00p | 1,071.00p | 1,075.00p | 500669 |
11/03/2013 | 1,085.00p | 1,100.29p | 1,076.10p | 1,085.00p | 230056 |
08/03/2013 | 1,088.00p | 1,093.00p | 1,075.00p | 1,089.00p | 283264 |
07/03/2013 | 1,060.00p | 1,076.00p | 1,054.10p | 1,076.00p | 281141 |
06/03/2013 | 1,046.00p | 1,066.00p | 1,045.00p | 1,054.00p | 378597 |
05/03/2013 | 1,043.00p | 1,049.00p | 1,036.00p | 1,045.00p | 445966 |
04/03/2013 | 1,039.00p | 1,045.00p | 1,030.00p | 1,038.00p | 281439 |
01/03/2013 | 1,041.00p | 1,049.00p | 1,034.00p | 1,045.00p | 331629 |
28/02/2013 | 1,045.00p | 1,050.00p | 1,035.00p | 1,044.00p | 328141 |
27/02/2013 | 1,030.00p | 1,045.00p | 1,028.00p | 1,040.00p | 394055 |
26/02/2013 | 1,032.00p | 1,051.00p | 1,017.00p | 1,028.00p | 403153 |
25/02/2013 | 1,047.00p | 1,066.00p | 1,040.00p | 1,051.00p | 424804 |
22/02/2013 | 1,034.00p | 1,050.00p | 1,030.08p | 1,047.00p | 315075 |
21/02/2013 | 1,041.00p | 1,047.00p | 1,013.00p | 1,033.00p | 551486 |
20/02/2013 | 1,037.00p | 1,056.00p | 1,037.00p | 1,047.00p | 458577 |
19/02/2013 | 1,034.00p | 1,042.00p | 1,026.20p | 1,039.00p | 457297 |
18/02/2013 | 1,029.00p | 1,033.00p | 1,026.88p | 1,028.00p | 348031 |
15/02/2013 | 1,031.00p | 1,032.00p | 1,018.00p | 1,029.00p | 309520 |
14/02/2013 | 1,029.00p | 1,033.00p | 1,020.15p | 1,027.00p | 399908 |
13/02/2013 | 1,018.00p | 1,031.00p | 1,013.00p | 1,030.00p | 373335 |
12/02/2013 | 1,010.00p | 1,018.00p | 1,002.00p | 1,018.00p | 313081 |
11/02/2013 | 1,021.00p | 1,021.00p | 1,003.95p | 1,011.00p | 209996 |
08/02/2013 | 1,015.00p | 1,020.00p | 1,008.00p | 1,017.00p | 281640 |
07/02/2013 | 1,016.00p | 1,020.28p | 1,000.00p | 1,005.00p | 347085 |
06/02/2013 | 1,007.00p | 1,024.00p | 1,007.00p | 1,018.00p | 414620 |
05/02/2013 | 994.50p | 1,010.00p | 993.50p | 1,007.00p | 318564 |
04/02/2013 | 1,004.00p | 1,005.00p | 991.50p | 995.00p | 408643 |
01/02/2013 | 990.50p | 1,007.00p | 988.50p | 1,001.00p | 471411 |
31/01/2013 | 991.00p | 999.50p | 988.50p | 988.50p | 412464 |
30/01/2013 | 999.00p | 999.50p | 986.50p | 993.00p | 707263 |
29/01/2013 | 997.00p | 999.50p | 987.00p | 992.50p | 415243 |
28/01/2013 | 995.00p | 999.00p | 992.50p | 997.00p | 324354 |
25/01/2013 | 984.50p | 999.50p | 977.57p | 993.00p | 628100 |
24/01/2013 | 970.00p | 988.00p | 968.50p | 982.00p | 592265 |
23/01/2013 | 982.00p | 983.50p | 958.50p | 968.50p | 415448 |
22/01/2013 | 974.50p | 978.82p | 963.00p | 972.00p | 341361 |
21/01/2013 | 975.00p | 981.00p | 970.00p | 975.00p | 658877 |
18/01/2013 | 971.50p | 977.50p | 967.00p | 973.00p | 526069 |
17/01/2013 | 944.00p | 974.50p | 944.00p | 968.50p | 693326 |
16/01/2013 | 946.50p | 948.78p | 939.50p | 946.00p | 530265 |
15/01/2013 | 944.50p | 947.50p | 940.00p | 947.00p | 348507 |
14/01/2013 | 929.50p | 943.50p | 929.50p | 941.00p | 1398881 |
11/01/2013 | 916.00p | 930.50p | 915.50p | 926.00p | 685802 |
10/01/2013 | 911.50p | 919.50p | 906.94p | 913.50p | 417163 |
09/01/2013 | 907.00p | 914.50p | 904.50p | 909.50p | 517723 |
08/01/2013 | 888.00p | 912.50p | 886.14p | 897.50p | 779774 |
07/01/2013 | 893.50p | 893.50p | 884.50p | 884.50p | 422063 |
04/01/2013 | 882.00p | 887.50p | 878.50p | 885.50p | 261537 |
03/01/2013 | 877.00p | 889.50p | 874.50p | 881.50p | 272956 |
02/01/2013 | 871.00p | 883.50p | 869.00p | 878.00p | 254991 |
31/12/2012 | 862.00p | 864.50p | 855.78p | 863.00p | 18783 |
28/12/2012 | 874.00p | 878.50p | 866.50p | 866.50p | 107878 |
27/12/2012 | 858.50p | 878.50p | 858.50p | 875.00p | 85306 |
24/12/2012 | 868.50p | 875.00p | 862.21p | 875.00p | 41040 |
21/12/2012 | 867.50p | 870.50p | 846.50p | 866.50p | 985230 |
20/12/2012 | 862.50p | 876.50p | 858.00p | 872.00p | 333568 |
19/12/2012 | 863.50p | 873.22p | 859.50p | 863.50p | 712189 |
18/12/2012 | 868.50p | 868.50p | 859.07p | 860.50p | 643468 |
17/12/2012 | 870.50p | 872.12p | 847.00p | 865.50p | 501346 |
14/12/2012 | 868.00p | 873.00p | 862.00p | 868.00p | 820765 |
13/12/2012 | 868.00p | 871.50p | 860.50p | 866.00p | 345797 |
12/12/2012 | 878.00p | 878.00p | 865.50p | 865.50p | 315606 |
11/12/2012 | 878.00p | 879.00p | 869.00p | 870.00p | 219361 |
10/12/2012 | 876.50p | 879.35p | 867.00p | 875.00p | 79011 |
07/12/2012 | 879.00p | 884.00p | 874.00p | 877.50p | 151891 |
06/12/2012 | 872.00p | 877.50p | 869.00p | 877.50p | 131763 |
05/12/2012 | 875.00p | 880.00p | 865.20p | 870.00p | 329575 |
04/12/2012 | 860.50p | 872.50p | 855.50p | 872.00p | 169638 |
03/12/2012 | 858.00p | 866.50p | 857.00p | 862.00p | 162576 |
30/11/2012 | 872.00p | 873.00p | 862.00p | 863.50p | 264696 |
29/11/2012 | 859.00p | 871.59p | 858.50p | 871.50p | 465908 |
28/11/2012 | 850.00p | 854.00p | 842.50p | 852.00p | 213121 |
27/11/2012 | 847.50p | 854.00p | 846.50p | 851.00p | 160458 |
26/11/2012 | 845.00p | 854.00p | 844.00p | 845.00p | 209752 |
23/11/2012 | 843.00p | 847.50p | 839.34p | 847.00p | 289879 |
22/11/2012 | 844.00p | 847.00p | 835.50p | 840.00p | 250059 |
21/11/2012 | 846.00p | 851.50p | 842.00p | 842.50p | 304291 |
20/11/2012 | 840.50p | 874.23p | 836.50p | 848.50p | 208340 |
19/11/2012 | 815.00p | 845.50p | 815.00p | 841.50p | 168535 |
16/11/2012 | 837.00p | 845.50p | 833.00p | 833.50p | 174195 |
15/11/2012 | 867.50p | 867.50p | 833.50p | 841.00p | 164175 |
14/11/2012 | 850.00p | 854.50p | 843.50p | 843.50p | 217994 |
13/11/2012 | 846.00p | 855.00p | 841.50p | 853.50p | 90267 |
12/11/2012 | 852.50p | 854.00p | 848.50p | 850.00p | 83947 |
09/11/2012 | 863.50p | 863.50p | 839.00p | 852.00p | 130593 |
08/11/2012 | 853.50p | 858.00p | 848.00p | 849.00p | 220716 |
07/11/2012 | 856.00p | 887.50p | 848.50p | 849.00p | 545608 |
06/11/2012 | 853.50p | 860.50p | 853.50p | 857.50p | 166075 |
05/11/2012 | 853.00p | 869.00p | 853.00p | 855.50p | 160191 |
02/11/2012 | 865.50p | 876.50p | 861.00p | 876.50p | 342056 |
01/11/2012 | 844.00p | 877.50p | 842.00p | 866.00p | 1334287 |
31/10/2012 | 840.50p | 863.98p | 838.50p | 846.00p | 366049 |
30/10/2012 | 834.50p | 842.00p | 834.50p | 842.00p | 943257 |
29/10/2012 | 831.50p | 839.00p | 828.50p | 834.00p | 177285 |
26/10/2012 | 838.00p | 842.56p | 827.00p | 836.50p | 217230 |
25/10/2012 | 831.50p | 847.00p | 817.07p | 840.00p | 522401 |
24/10/2012 | 837.00p | 837.80p | 824.50p | 830.00p | 215187 |
23/10/2012 | 859.00p | 859.00p | 832.50p | 836.50p | 162964 |
22/10/2012 | 843.00p | 844.00p | 836.00p | 842.00p | 178170 |
19/10/2012 | 840.00p | 844.00p | 835.00p | 841.50p | 143511 |
18/10/2012 | 861.50p | 861.50p | 835.50p | 843.50p | 230325 |
17/10/2012 | 844.00p | 844.50p | 830.50p | 842.00p | 331696 |
16/10/2012 | 874.00p | 874.00p | 855.00p | 862.50p | 311160 |
15/10/2012 | 853.50p | 860.00p | 850.50p | 857.00p | 166239 |
12/10/2012 | 853.00p | 860.50p | 848.62p | 856.00p | 246749 |
11/10/2012 | 847.00p | 859.00p | 844.00p | 853.50p | 250057 |
10/10/2012 | 854.00p | 858.50p | 846.50p | 850.00p | 389561 |
09/10/2012 | 854.50p | 862.00p | 849.50p | 852.50p | 365481 |
08/10/2012 | 853.50p | 868.00p | 853.50p | 861.50p | 241081 |
05/10/2012 | 859.00p | 876.00p | 856.00p | 873.50p | 939689 |
04/10/2012 | 852.00p | 863.00p | 852.00p | 856.50p | 469098 |
03/10/2012 | 849.00p | 870.00p | 848.50p | 862.50p | 352879 |
02/10/2012 | 846.00p | 859.50p | 846.00p | 852.00p | 413633 |
01/10/2012 | 832.50p | 853.50p | 832.50p | 850.00p | 368734 |
28/09/2012 | 840.50p | 847.00p | 830.00p | 833.50p | 329150 |
27/09/2012 | 815.50p | 841.50p | 815.50p | 834.50p | 564969 |
26/09/2012 | 860.00p | 860.00p | 821.00p | 834.50p | 574058 |
25/09/2012 | 850.00p | 850.00p | 820.50p | 845.50p | 420026 |
24/09/2012 | 853.00p | 853.58p | 842.50p | 850.50p | 360996 |
21/09/2012 | 847.50p | 850.00p | 843.91p | 849.00p | 357727 |
20/09/2012 | 846.00p | 846.00p | 835.00p | 842.00p | 219295 |
19/09/2012 | 852.00p | 853.00p | 838.00p | 847.00p | 321728 |
18/09/2012 | 847.00p | 854.50p | 840.50p | 849.50p | 316364 |
17/09/2012 | 848.00p | 855.00p | 843.52p | 850.00p | 211935 |
14/09/2012 | 851.00p | 859.50p | 840.50p | 849.50p | 479927 |
13/09/2012 | 832.50p | 843.50p | 832.50p | 839.00p | 247838 |
12/09/2012 | 838.00p | 844.00p | 830.50p | 834.00p | 319572 |
11/09/2012 | 823.50p | 830.08p | 818.50p | 830.00p | 149524 |
10/09/2012 | 819.50p | 830.00p | 819.50p | 820.50p | 220283 |
07/09/2012 | 811.50p | 827.50p | 805.38p | 820.50p | 256845 |
06/09/2012 | 790.00p | 814.50p | 790.00p | 808.00p | 148040 |
05/09/2012 | 785.00p | 796.50p | 780.00p | 792.00p | 206399 |
04/09/2012 | 785.50p | 795.50p | 779.00p | 783.00p | 120181 |
03/09/2012 | 784.50p | 789.50p | 781.00p | 788.50p | 98723 |
31/08/2012 | 772.50p | 785.00p | 769.00p | 779.50p | 174107 |
30/08/2012 | 767.00p | 776.00p | 760.00p | 775.00p | 167916 |
29/08/2012 | 772.50p | 772.50p | 765.00p | 771.00p | 148215 |
28/08/2012 | 780.00p | 781.00p | 766.50p | 772.00p | 132962 |
24/08/2012 | 776.00p | 781.50p | 766.24p | 776.50p | 98930 |
23/08/2012 | 786.50p | 788.00p | 772.50p | 777.00p | 110606 |
22/08/2012 | 791.50p | 795.50p | 776.50p | 782.50p | 165392 |
21/08/2012 | 791.50p | 799.52p | 783.50p | 795.00p | 110571 |
20/08/2012 | 793.50p | 795.00p | 781.00p | 790.00p | 97575 |
17/08/2012 | 788.00p | 796.33p | 784.00p | 792.00p | 129652 |
16/08/2012 | 783.00p | 789.50p | 781.00p | 784.00p | 123255 |
15/08/2012 | 785.50p | 788.00p | 781.50p | 785.50p | 101813 |
14/08/2012 | 782.50p | 793.00p | 782.50p | 787.00p | 175496 |
13/08/2012 | 774.50p | 781.00p | 771.00p | 781.00p | 102897 |
10/08/2012 | 776.00p | 781.50p | 773.50p | 777.50p | 80971 |
09/08/2012 | 771.50p | 783.00p | 770.50p | 779.50p | 140803 |
08/08/2012 | 771.50p | 771.50p | 765.00p | 770.00p | 175236 |
07/08/2012 | 768.50p | 778.00p | 762.50p | 770.50p | 129315 |
06/08/2012 | 758.50p | 779.00p | 758.50p | 767.00p | 288797 |
03/08/2012 | 778.00p | 778.00p | 745.50p | 759.00p | 165685 |
02/08/2012 | 749.00p | 754.50p | 740.50p | 743.00p | 215556 |
01/08/2012 | 742.50p | 749.50p | 739.00p | 747.00p | 183153 |
31/07/2012 | 756.50p | 756.50p | 741.00p | 744.50p | 304369 |
30/07/2012 | 751.50p | 757.00p | 743.50p | 754.50p | 146267 |
27/07/2012 | 740.50p | 749.50p | 732.00p | 745.50p | 291755 |
26/07/2012 | 730.00p | 742.00p | 724.86p | 736.50p | 241649 |
25/07/2012 | 726.00p | 734.50p | 725.50p | 730.50p | 524782 |
24/07/2012 | 735.50p | 738.50p | 724.00p | 729.00p | 537332 |
23/07/2012 | 741.00p | 753.00p | 730.50p | 732.50p | 329495 |
20/07/2012 | 755.00p | 762.50p | 741.50p | 761.00p | 465571 |
19/07/2012 | 766.50p | 767.00p | 755.00p | 758.00p | 937343 |
18/07/2012 | 768.00p | 769.00p | 759.50p | 763.00p | 460663 |
17/07/2012 | 766.00p | 769.00p | 759.50p | 763.50p | 327088 |
*Close Price adjusted for both dividends and splits