Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/02/2014 | 2,491.92p | 2,538.05p | 2,485.77p | 2,532.92p | 780354 |
10/02/2014 | 2,453.99p | 2,491.92p | 2,450.92p | 2,485.77p | 354193 |
07/02/2014 | 2,462.19p | 2,485.77p | 2,438.62p | 2,452.97p | 449728 |
06/02/2014 | 2,490.89p | 2,490.89p | 2,444.77p | 2,459.12p | 318362 |
05/02/2014 | 2,492.94p | 2,492.94p | 2,455.02p | 2,463.22p | 245593 |
04/02/2014 | 2,462.19p | 2,486.79p | 2,450.92p | 2,486.79p | 270554 |
03/02/2014 | 2,472.44p | 2,510.37p | 2,472.44p | 2,477.57p | 299903 |
31/01/2014 | 2,460.14p | 2,474.49p | 2,438.62p | 2,472.44p | 298331 |
30/01/2014 | 2,459.12p | 2,465.27p | 2,444.77p | 2,465.27p | 222237 |
29/01/2014 | 2,437.59p | 2,464.24p | 2,419.14p | 2,463.22p | 373626 |
28/01/2014 | 2,429.39p | 2,430.41p | 2,398.64p | 2,419.14p | 216468 |
27/01/2014 | 2,453.99p | 2,477.57p | 2,414.01p | 2,419.14p | 287716 |
24/01/2014 | 2,498.07p | 2,505.24p | 2,446.82p | 2,460.14p | 286495 |
23/01/2014 | 2,517.54p | 2,517.54p | 2,484.74p | 2,501.14p | 243494 |
22/01/2014 | 2,538.05p | 2,543.17p | 2,491.43p | 2,504.22p | 270168 |
21/01/2014 | 2,466.29p | 2,499.09p | 2,465.98p | 2,484.74p | 253341 |
20/01/2014 | 2,458.09p | 2,484.74p | 2,456.04p | 2,480.64p | 223225 |
17/01/2014 | 2,460.14p | 2,490.89p | 2,405.81p | 2,472.44p | 298687 |
16/01/2014 | 2,476.54p | 2,493.97p | 2,463.22p | 2,465.27p | 375574 |
15/01/2014 | 2,449.89p | 2,475.52p | 2,434.52p | 2,469.37p | 344647 |
14/01/2014 | 2,394.54p | 2,450.92p | 2,390.44p | 2,437.59p | 244301 |
13/01/2014 | 2,408.89p | 2,419.14p | 2,394.54p | 2,410.94p | 364720 |
10/01/2014 | 2,389.41p | 2,417.09p | 2,371.99p | 2,395.56p | 273125 |
09/01/2014 | 2,443.74p | 2,443.74p | 2,369.94p | 2,379.16p | 337813 |
08/01/2014 | 2,479.62p | 2,479.62p | 2,434.52p | 2,443.74p | 201850 |
07/01/2014 | 2,506.27p | 2,506.27p | 2,441.69p | 2,468.34p | 318247 |
06/01/2014 | 2,526.77p | 2,537.02p | 2,497.04p | 2,513.44p | 205869 |
03/01/2014 | 2,493.97p | 2,534.97p | 2,473.47p | 2,527.80p | 282751 |
02/01/2014 | 2,528.82p | 2,546.25p | 2,502.17p | 2,502.17p | 353982 |
31/12/2013 | 2,526.77p | 2,526.77p | 2,503.19p | 2,518.57p | 62642 |
30/12/2013 | 2,537.02p | 2,545.22p | 2,511.39p | 2,511.39p | 235470 |
27/12/2013 | 2,492.94p | 2,539.07p | 2,492.94p | 2,527.80p | 181140 |
24/12/2013 | 2,516.52p | 2,530.95p | 2,481.67p | 2,490.89p | 53956 |
23/12/2013 | 2,469.37p | 2,517.54p | 2,460.14p | 2,516.52p | 248794 |
20/12/2013 | 2,439.64p | 2,463.73p | 2,431.44p | 2,460.14p | 3026118 |
19/12/2013 | 2,407.86p | 2,457.08p | 2,398.64p | 2,446.82p | 496667 |
18/12/2013 | 2,403.76p | 2,408.89p | 2,378.14p | 2,398.64p | 315763 |
17/12/2013 | 2,363.79p | 2,403.76p | 2,363.79p | 2,395.56p | 343601 |
16/12/2013 | 2,324.83p | 2,383.26p | 2,324.83p | 2,369.94p | 287025 |
13/12/2013 | 2,324.83p | 2,333.03p | 2,309.46p | 2,332.01p | 287228 |
12/12/2013 | 2,305.36p | 2,336.11p | 2,299.21p | 2,333.03p | 392804 |
11/12/2013 | 2,308.43p | 2,340.71p | 2,260.26p | 2,324.83p | 383472 |
10/12/2013 | 2,348.41p | 2,362.76p | 2,317.25p | 2,324.83p | 527439 |
09/12/2013 | 2,364.81p | 2,372.20p | 2,350.46p | 2,359.69p | 348230 |
06/12/2013 | 2,348.41p | 2,361.74p | 2,328.93p | 2,357.64p | 357346 |
05/12/2013 | 2,326.88p | 2,350.46p | 2,320.73p | 2,348.41p | 403144 |
04/12/2013 | 2,354.56p | 2,373.01p | 2,328.40p | 2,332.01p | 373558 |
03/12/2013 | 2,396.59p | 2,404.79p | 2,347.39p | 2,358.66p | 370511 |
02/12/2013 | 2,384.29p | 2,409.91p | 2,369.94p | 2,404.79p | 253633 |
29/11/2013 | 2,399.66p | 2,419.14p | 2,377.11p | 2,382.24p | 299644 |
28/11/2013 | 2,404.79p | 2,419.14p | 2,392.49p | 2,404.79p | 202303 |
27/11/2013 | 2,404.79p | 2,409.91p | 2,386.34p | 2,397.61p | 225685 |
26/11/2013 | 2,424.26p | 2,445.79p | 2,394.54p | 2,399.66p | 232281 |
25/11/2013 | 2,423.24p | 2,429.96p | 2,408.89p | 2,419.14p | 234380 |
22/11/2013 | 2,404.79p | 2,408.89p | 2,383.26p | 2,408.89p | 280584 |
21/11/2013 | 2,402.74p | 2,405.81p | 2,379.16p | 2,391.46p | 220178 |
20/11/2013 | 2,421.19p | 2,423.73p | 2,396.59p | 2,403.76p | 213279 |
19/11/2013 | 2,410.94p | 2,427.34p | 2,394.54p | 2,427.34p | 221533 |
18/11/2013 | 2,406.84p | 2,423.24p | 2,373.01p | 2,419.14p | 313233 |
15/11/2013 | 2,403.76p | 2,426.31p | 2,390.44p | 2,423.24p | 263289 |
14/11/2013 | 2,441.69p | 2,445.79p | 2,389.41p | 2,399.66p | 424319 |
13/11/2013 | 2,391.46p | 2,416.06p | 2,390.44p | 2,399.66p | 947693 |
12/11/2013 | 2,363.79p | 2,405.58p | 2,354.56p | 2,390.44p | 645871 |
11/11/2013 | 2,333.03p | 2,371.99p | 2,318.68p | 2,362.76p | 419108 |
08/11/2013 | 2,357.64p | 2,376.09p | 2,329.96p | 2,332.01p | 920427 |
07/11/2013 | 2,431.44p | 2,441.69p | 2,369.94p | 2,375.06p | 1159977 |
06/11/2013 | 2,466.29p | 2,488.84p | 2,436.57p | 2,439.64p | 453383 |
05/11/2013 | 2,526.77p | 2,540.10p | 2,460.14p | 2,473.47p | 477412 |
04/11/2013 | 2,525.75p | 2,564.70p | 2,498.07p | 2,518.57p | 574357 |
01/11/2013 | 2,498.07p | 2,529.85p | 2,459.12p | 2,504.22p | 527648 |
31/10/2013 | 2,460.14p | 2,598.52p | 2,447.84p | 2,497.04p | 1726556 |
30/10/2013 | 2,692.83p | 2,710.26p | 2,683.60p | 2,701.03p | 219154 |
29/10/2013 | 2,689.75p | 2,695.91p | 2,663.10p | 2,683.60p | 262930 |
28/10/2013 | 2,671.30p | 2,696.93p | 2,662.08p | 2,686.68p | 257770 |
25/10/2013 | 2,615.95p | 2,672.33p | 2,615.95p | 2,662.08p | 293785 |
24/10/2013 | 2,598.52p | 2,634.40p | 2,596.83p | 2,626.20p | 212010 |
23/10/2013 | 2,614.93p | 2,628.25p | 2,588.27p | 2,597.50p | 299404 |
22/10/2013 | 2,621.08p | 2,639.53p | 2,588.27p | 2,615.95p | 367864 |
21/10/2013 | 2,603.65p | 2,624.15p | 2,586.22p | 2,624.15p | 298212 |
18/10/2013 | 2,556.50p | 2,604.67p | 2,549.32p | 2,601.60p | 386949 |
17/10/2013 | 2,561.62p | 2,568.80p | 2,541.12p | 2,552.40p | 376421 |
16/10/2013 | 2,586.22p | 2,608.78p | 2,549.32p | 2,567.77p | 308720 |
15/10/2013 | 2,597.50p | 2,609.31p | 2,555.47p | 2,599.55p | 409460 |
14/10/2013 | 2,521.65p | 2,597.54p | 2,468.34p | 2,572.90p | 471084 |
11/10/2013 | 2,557.52p | 2,667.20p | 2,527.80p | 2,539.07p | 1033541 |
10/10/2013 | 2,629.28p | 2,681.55p | 2,622.10p | 2,667.20p | 221805 |
09/10/2013 | 2,679.50p | 2,684.63p | 2,625.18p | 2,634.40p | 192608 |
08/10/2013 | 2,696.93p | 2,717.43p | 2,679.50p | 2,684.63p | 155981 |
07/10/2013 | 2,733.83p | 2,736.91p | 2,695.91p | 2,706.16p | 163474 |
04/10/2013 | 2,732.81p | 2,759.46p | 2,721.53p | 2,744.08p | 167842 |
03/10/2013 | 2,710.26p | 2,775.86p | 2,701.03p | 2,744.08p | 321892 |
02/10/2013 | 2,730.76p | 2,739.98p | 2,708.21p | 2,734.86p | 190359 |
01/10/2013 | 2,721.53p | 2,743.06p | 2,700.01p | 2,732.81p | 331049 |
30/09/2013 | 2,709.23p | 2,733.83p | 2,705.13p | 2,721.53p | 229084 |
27/09/2013 | 2,780.99p | 2,786.11p | 2,730.76p | 2,741.01p | 216477 |
26/09/2013 | 2,779.96p | 2,799.44p | 2,763.56p | 2,786.11p | 105395 |
25/09/2013 | 2,796.36p | 2,805.59p | 2,761.51p | 2,779.96p | 146106 |
24/09/2013 | 2,792.26p | 2,830.19p | 2,775.86p | 2,806.61p | 210870 |
23/09/2013 | 2,804.56p | 2,830.19p | 2,761.51p | 2,795.34p | 300612 |
20/09/2013 | 2,736.91p | 2,760.48p | 2,732.81p | 2,747.16p | 249247 |
19/09/2013 | 2,774.83p | 2,784.26p | 2,737.93p | 2,743.06p | 250056 |
18/09/2013 | 2,731.78p | 2,756.28p | 2,726.66p | 2,745.11p | 212571 |
17/09/2013 | 2,720.51p | 2,751.26p | 2,713.33p | 2,727.68p | 272578 |
16/09/2013 | 2,719.48p | 2,744.08p | 2,713.33p | 2,716.41p | 108343 |
13/09/2013 | 2,692.83p | 2,713.33p | 2,685.65p | 2,696.93p | 159558 |
12/09/2013 | 2,718.46p | 2,737.93p | 2,697.96p | 2,705.13p | 186864 |
11/09/2013 | 2,729.73p | 2,739.98p | 2,712.31p | 2,719.48p | 186379 |
10/09/2013 | 2,724.61p | 2,737.93p | 2,706.16p | 2,730.76p | 217387 |
09/09/2013 | 2,695.91p | 2,713.33p | 2,687.70p | 2,706.16p | 167773 |
06/09/2013 | 2,671.30p | 2,703.08p | 2,664.13p | 2,694.88p | 228917 |
05/09/2013 | 2,706.16p | 2,708.21p | 2,644.65p | 2,672.33p | 371138 |
04/09/2013 | 2,719.48p | 2,751.26p | 2,663.10p | 2,706.16p | 368053 |
03/09/2013 | 2,727.68p | 2,752.28p | 2,701.03p | 2,712.31p | 272552 |
02/09/2013 | 2,679.50p | 2,734.86p | 2,664.13p | 2,726.66p | 150133 |
30/08/2013 | 2,684.63p | 2,702.06p | 2,657.98p | 2,664.13p | 245776 |
29/08/2013 | 2,654.90p | 2,690.78p | 2,647.73p | 2,683.60p | 174075 |
28/08/2013 | 2,701.03p | 2,702.06p | 2,627.23p | 2,653.88p | 285989 |
27/08/2013 | 2,733.83p | 2,743.06p | 2,680.53p | 2,702.06p | 349511 |
23/08/2013 | 2,654.90p | 2,776.89p | 2,631.33p | 2,744.08p | 529506 |
22/08/2013 | 2,655.93p | 2,663.10p | 2,626.20p | 2,631.33p | 267110 |
21/08/2013 | 2,638.50p | 2,670.28p | 2,629.28p | 2,640.55p | 271110 |
20/08/2013 | 2,634.40p | 2,650.80p | 2,601.60p | 2,637.48p | 224362 |
19/08/2013 | 2,629.28p | 2,666.18p | 2,620.49p | 2,650.80p | 161434 |
16/08/2013 | 2,618.00p | 2,630.30p | 2,586.22p | 2,630.30p | 195797 |
15/08/2013 | 2,642.60p | 2,643.63p | 2,594.42p | 2,616.98p | 138414 |
14/08/2013 | 2,634.40p | 2,664.13p | 2,625.18p | 2,643.63p | 193721 |
13/08/2013 | 2,583.15p | 2,634.40p | 2,578.02p | 2,633.38p | 163899 |
12/08/2013 | 2,601.60p | 2,601.60p | 2,549.32p | 2,582.12p | 246476 |
09/08/2013 | 2,600.57p | 2,606.73p | 2,587.25p | 2,600.57p | 161339 |
08/08/2013 | 2,571.87p | 2,594.42p | 2,551.37p | 2,587.25p | 165903 |
07/08/2013 | 2,582.12p | 2,599.55p | 2,555.47p | 2,570.85p | 204800 |
06/08/2013 | 2,578.02p | 2,601.60p | 2,570.85p | 2,583.15p | 331027 |
05/08/2013 | 2,586.22p | 2,603.65p | 2,573.92p | 2,595.45p | 225030 |
02/08/2013 | 2,597.50p | 2,599.55p | 2,566.75p | 2,587.25p | 213936 |
01/08/2013 | 2,570.85p | 2,603.65p | 2,544.20p | 2,596.47p | 166154 |
31/07/2013 | 2,562.65p | 2,615.95p | 2,551.37p | 2,571.87p | 320630 |
30/07/2013 | 2,480.64p | 2,565.72p | 2,479.62p | 2,557.52p | 311980 |
29/07/2013 | 2,476.54p | 2,520.62p | 2,467.32p | 2,479.62p | 305837 |
26/07/2013 | 2,486.79p | 2,500.12p | 2,465.27p | 2,475.52p | 243040 |
25/07/2013 | 2,469.37p | 2,484.74p | 2,460.14p | 2,481.67p | 254793 |
24/07/2013 | 2,509.34p | 2,510.37p | 2,438.62p | 2,477.57p | 710415 |
23/07/2013 | 2,644.65p | 2,659.00p | 2,443.74p | 2,510.37p | 877680 |
22/07/2013 | 2,616.98p | 2,639.53p | 2,609.80p | 2,633.38p | 168099 |
19/07/2013 | 2,664.13p | 2,665.15p | 2,609.80p | 2,615.95p | 382542 |
18/07/2013 | 2,641.58p | 2,666.18p | 2,625.18p | 2,665.15p | 239686 |
17/07/2013 | 2,662.08p | 2,670.28p | 2,602.62p | 2,642.60p | 359287 |
16/07/2013 | 2,685.65p | 2,703.08p | 2,664.13p | 2,670.28p | 229165 |
15/07/2013 | 2,675.40p | 2,703.08p | 2,665.15p | 2,684.63p | 233752 |
12/07/2013 | 2,665.15p | 2,678.48p | 2,650.80p | 2,666.18p | 315055 |
11/07/2013 | 2,679.50p | 2,682.58p | 2,645.68p | 2,665.15p | 274378 |
10/07/2013 | 2,657.98p | 2,665.15p | 2,630.30p | 2,645.68p | 224532 |
09/07/2013 | 2,653.88p | 2,671.30p | 2,635.43p | 2,664.13p | 185922 |
08/07/2013 | 2,608.78p | 2,652.85p | 2,591.35p | 2,635.43p | 209750 |
05/07/2013 | 2,610.83p | 2,627.23p | 2,571.87p | 2,591.35p | 296998 |
04/07/2013 | 2,557.52p | 2,619.03p | 2,557.52p | 2,609.80p | 169198 |
03/07/2013 | 2,553.42p | 2,565.72p | 2,529.85p | 2,552.40p | 214655 |
02/07/2013 | 2,564.70p | 2,570.85p | 2,546.25p | 2,563.67p | 194978 |
01/07/2013 | 2,552.40p | 2,581.10p | 2,538.05p | 2,563.67p | 322369 |
28/06/2013 | 2,515.49p | 2,552.40p | 2,502.17p | 2,539.07p | 416590 |
27/06/2013 | 2,478.59p | 2,503.19p | 2,452.97p | 2,502.17p | 402276 |
26/06/2013 | 2,469.37p | 2,493.97p | 2,414.01p | 2,489.87p | 406022 |
25/06/2013 | 2,329.96p | 2,418.11p | 2,316.63p | 2,414.01p | 389775 |
24/06/2013 | 2,426.31p | 2,438.62p | 2,300.23p | 2,316.63p | 382175 |
21/06/2013 | 2,464.24p | 2,491.92p | 2,431.44p | 2,433.49p | 645471 |
20/06/2013 | 2,477.57p | 2,509.34p | 2,459.12p | 2,464.24p | 347804 |
19/06/2013 | 2,519.60p | 2,522.67p | 2,481.67p | 2,509.34p | 278015 |
18/06/2013 | 2,448.87p | 2,527.80p | 2,447.84p | 2,522.67p | 274396 |
17/06/2013 | 2,478.59p | 2,499.09p | 2,445.79p | 2,448.87p | 220781 |
14/06/2013 | 2,459.12p | 2,483.72p | 2,440.67p | 2,472.44p | 227665 |
13/06/2013 | 2,436.57p | 2,465.27p | 2,419.23p | 2,457.07p | 209464 |
12/06/2013 | 2,480.64p | 2,499.09p | 2,455.07p | 2,460.14p | 170353 |
11/06/2013 | 2,513.44p | 2,520.62p | 2,460.14p | 2,484.74p | 176446 |
10/06/2013 | 2,518.57p | 2,528.82p | 2,503.19p | 2,520.62p | 177731 |
07/06/2013 | 2,484.74p | 2,540.10p | 2,463.22p | 2,526.77p | 372071 |
06/06/2013 | 2,502.17p | 2,515.63p | 2,473.47p | 2,473.47p | 177069 |
05/06/2013 | 2,520.62p | 2,534.97p | 2,500.12p | 2,501.14p | 388423 |
04/06/2013 | 2,508.32p | 2,540.10p | 2,501.14p | 2,534.97p | 325949 |
03/06/2013 | 2,513.44p | 2,524.72p | 2,487.82p | 2,501.14p | 255409 |
31/05/2013 | 2,572.90p | 2,573.92p | 2,522.67p | 2,524.72p | 425434 |
30/05/2013 | 2,596.47p | 2,602.62p | 2,568.80p | 2,570.85p | 366699 |
29/05/2013 | 2,631.33p | 2,635.43p | 2,601.60p | 2,602.62p | 295534 |
28/05/2013 | 2,622.10p | 2,650.80p | 2,592.37p | 2,635.43p | 295022 |
24/05/2013 | 2,610.83p | 2,611.85p | 2,573.57p | 2,592.37p | 255864 |
23/05/2013 | 2,652.85p | 2,661.05p | 2,589.30p | 2,601.60p | 308678 |
22/05/2013 | 2,673.35p | 2,679.88p | 2,653.88p | 2,677.45p | 259067 |
21/05/2013 | 2,666.18p | 2,692.83p | 2,663.10p | 2,679.50p | 268245 |
20/05/2013 | 2,676.43p | 2,686.68p | 2,654.90p | 2,668.23p | 215360 |
17/05/2013 | 2,757.41p | 2,757.41p | 2,659.00p | 2,672.33p | 786135 |
16/05/2013 | 2,653.88p | 2,665.15p | 2,630.30p | 2,662.08p | 543989 |
15/05/2013 | 2,652.85p | 2,663.10p | 2,627.23p | 2,644.65p | 356808 |
14/05/2013 | 2,565.72p | 2,667.20p | 2,565.72p | 2,656.95p | 661442 |
13/05/2013 | 2,545.22p | 2,577.00p | 2,530.87p | 2,568.80p | 338715 |
10/05/2013 | 2,562.65p | 2,562.65p | 2,521.65p | 2,547.27p | 427280 |
09/05/2013 | 2,541.12p | 2,543.17p | 2,519.60p | 2,529.85p | 298896 |
08/05/2013 | 2,560.60p | 2,589.30p | 2,541.12p | 2,546.25p | 270780 |
07/05/2013 | 2,596.47p | 2,605.70p | 2,557.52p | 2,566.75p | 447524 |
03/05/2013 | 2,541.12p | 2,599.55p | 2,529.85p | 2,565.72p | 483678 |
02/05/2013 | 2,512.42p | 2,538.05p | 2,468.34p | 2,536.00p | 669617 |
01/05/2013 | 2,507.29p | 2,540.10p | 2,496.02p | 2,521.65p | 293186 |
30/04/2013 | 2,536.00p | 2,562.65p | 2,508.32p | 2,540.10p | 1208048 |
*Close Price adjusted for both dividends and splits