Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/02/2014 | 1,560.00p | 1,599.00p | 1,551.00p | 1,598.00p | 2508771 |
05/02/2014 | 1,560.00p | 1,569.00p | 1,544.00p | 1,554.00p | 1689454 |
04/02/2014 | 1,560.00p | 1,574.00p | 1,533.00p | 1,569.00p | 1939755 |
03/02/2014 | 1,560.00p | 1,587.00p | 1,558.00p | 1,565.00p | 1897381 |
31/01/2014 | 1,596.00p | 1,606.00p | 1,546.00p | 1,571.00p | 1973350 |
30/01/2014 | 1,600.00p | 1,613.00p | 1,581.00p | 1,598.00p | 1362343 |
29/01/2014 | 1,636.00p | 1,642.00p | 1,573.00p | 1,609.00p | 2434860 |
28/01/2014 | 1,566.00p | 1,613.00p | 1,566.00p | 1,609.00p | 2276714 |
27/01/2014 | 1,595.00p | 1,610.00p | 1,555.00p | 1,562.00p | 2151645 |
24/01/2014 | 1,630.00p | 1,637.00p | 1,589.00p | 1,591.00p | 2768205 |
23/01/2014 | 1,645.00p | 1,646.00p | 1,618.00p | 1,628.00p | 2547398 |
22/01/2014 | 1,635.00p | 1,645.00p | 1,631.00p | 1,636.00p | 1633145 |
21/01/2014 | 1,640.00p | 1,646.00p | 1,630.00p | 1,630.00p | 1918405 |
20/01/2014 | 1,647.00p | 1,656.00p | 1,636.00p | 1,637.00p | 1437774 |
17/01/2014 | 1,666.00p | 1,670.00p | 1,642.00p | 1,653.00p | 4002910 |
16/01/2014 | 1,660.00p | 1,664.00p | 1,650.00p | 1,656.00p | 1391036 |
15/01/2014 | 1,660.00p | 1,665.00p | 1,646.32p | 1,655.00p | 3743796 |
14/01/2014 | 1,616.00p | 1,654.00p | 1,602.00p | 1,653.00p | 1438774 |
13/01/2014 | 1,633.00p | 1,647.00p | 1,619.00p | 1,645.00p | 1360605 |
10/01/2014 | 1,629.00p | 1,631.00p | 1,602.00p | 1,619.00p | 1619376 |
09/01/2014 | 1,615.00p | 1,652.10p | 1,587.00p | 1,625.00p | 2554537 |
08/01/2014 | 1,595.00p | 1,598.00p | 1,573.78p | 1,587.00p | 1420461 |
07/01/2014 | 1,592.00p | 1,603.00p | 1,571.00p | 1,592.00p | 1837758 |
06/01/2014 | 1,566.00p | 1,589.00p | 1,562.00p | 1,579.00p | 2561747 |
03/01/2014 | 1,539.00p | 1,585.00p | 1,528.00p | 1,580.00p | 1772961 |
02/01/2014 | 1,534.00p | 1,550.00p | 1,515.00p | 1,539.00p | 1559873 |
31/12/2013 | 1,540.00p | 1,540.00p | 1,517.00p | 1,523.00p | 244643 |
30/12/2013 | 1,547.00p | 1,548.00p | 1,508.06p | 1,526.00p | 887796 |
27/12/2013 | 1,532.00p | 1,545.79p | 1,520.00p | 1,543.00p | 751257 |
24/12/2013 | 1,502.00p | 1,519.00p | 1,491.00p | 1,506.00p | 193458 |
23/12/2013 | 1,506.00p | 1,521.00p | 1,494.00p | 1,520.00p | 1046743 |
20/12/2013 | 1,506.00p | 1,518.00p | 1,474.00p | 1,506.00p | 2915071 |
19/12/2013 | 1,482.00p | 1,504.00p | 1,466.00p | 1,496.00p | 2094835 |
18/12/2013 | 1,471.00p | 1,481.00p | 1,460.00p | 1,466.00p | 1291772 |
17/12/2013 | 1,480.00p | 1,488.00p | 1,455.00p | 1,477.00p | 4657098 |
16/12/2013 | 1,427.00p | 1,488.00p | 1,419.00p | 1,487.00p | 2091179 |
13/12/2013 | 1,434.00p | 1,438.00p | 1,411.00p | 1,419.00p | 2910484 |
12/12/2013 | 1,440.00p | 1,448.00p | 1,422.00p | 1,427.00p | 1467129 |
11/12/2013 | 1,454.00p | 1,479.00p | 1,439.00p | 1,439.00p | 1553575 |
10/12/2013 | 1,461.00p | 1,485.00p | 1,456.00p | 1,461.00p | 1363084 |
09/12/2013 | 1,478.00p | 1,486.00p | 1,456.00p | 1,470.00p | 875306 |
06/12/2013 | 1,449.00p | 1,469.00p | 1,444.00p | 1,466.00p | 1300082 |
05/12/2013 | 1,455.00p | 1,471.00p | 1,443.00p | 1,444.00p | 1912787 |
04/12/2013 | 1,476.00p | 1,488.28p | 1,461.00p | 1,466.00p | 1652334 |
03/12/2013 | 1,528.00p | 1,539.00p | 1,471.00p | 1,471.00p | 1809310 |
02/12/2013 | 1,558.00p | 1,558.00p | 1,514.00p | 1,539.00p | 1173005 |
29/11/2013 | 1,552.00p | 1,573.00p | 1,550.00p | 1,553.00p | 718584 |
28/11/2013 | 1,546.00p | 1,576.00p | 1,540.00p | 1,563.00p | 600701 |
27/11/2013 | 1,553.00p | 1,572.00p | 1,551.00p | 1,562.00p | 1597135 |
26/11/2013 | 1,570.00p | 1,575.00p | 1,539.81p | 1,551.00p | 926188 |
25/11/2013 | 1,574.00p | 1,577.00p | 1,564.69p | 1,576.00p | 1212887 |
22/11/2013 | 1,576.00p | 1,576.00p | 1,551.00p | 1,557.00p | 962279 |
21/11/2013 | 1,554.00p | 1,570.00p | 1,549.80p | 1,562.00p | 1255557 |
20/11/2013 | 1,559.00p | 1,580.00p | 1,547.00p | 1,580.00p | 1445142 |
19/11/2013 | 1,566.00p | 1,574.00p | 1,546.00p | 1,567.00p | 1363052 |
18/11/2013 | 1,578.00p | 1,586.00p | 1,561.00p | 1,574.00p | 1485126 |
15/11/2013 | 1,613.00p | 1,622.00p | 1,580.00p | 1,591.00p | 1379649 |
14/11/2013 | 1,603.00p | 1,617.77p | 1,582.00p | 1,617.00p | 1469454 |
13/11/2013 | 1,598.00p | 1,611.00p | 1,576.00p | 1,582.00p | 2609429 |
12/11/2013 | 1,575.00p | 1,630.00p | 1,559.00p | 1,609.00p | 4338384 |
11/11/2013 | 1,539.00p | 1,559.00p | 1,525.00p | 1,559.00p | 1467139 |
08/11/2013 | 1,530.00p | 1,531.00p | 1,500.00p | 1,525.00p | 1445580 |
07/11/2013 | 1,555.00p | 1,583.00p | 1,532.00p | 1,545.00p | 1677451 |
06/11/2013 | 1,547.00p | 1,571.00p | 1,541.00p | 1,560.00p | 1293342 |
05/11/2013 | 1,549.00p | 1,562.00p | 1,540.00p | 1,541.00p | 1678003 |
04/11/2013 | 1,524.00p | 1,565.00p | 1,505.00p | 1,553.00p | 1799351 |
01/11/2013 | 1,531.00p | 1,534.00p | 1,500.00p | 1,505.00p | 1084581 |
31/10/2013 | 1,505.00p | 1,525.00p | 1,499.64p | 1,523.00p | 1451711 |
30/10/2013 | 1,523.00p | 1,532.00p | 1,511.00p | 1,520.00p | 1133895 |
29/10/2013 | 1,520.00p | 1,525.00p | 1,504.00p | 1,522.00p | 1424475 |
28/10/2013 | 1,522.00p | 1,528.00p | 1,491.00p | 1,522.00p | 1102658 |
25/10/2013 | 1,525.00p | 1,525.00p | 1,505.00p | 1,513.00p | 1404187 |
24/10/2013 | 1,527.00p | 1,536.00p | 1,502.00p | 1,516.00p | 2126190 |
23/10/2013 | 1,545.00p | 1,546.00p | 1,512.00p | 1,517.00p | 1944396 |
22/10/2013 | 1,521.00p | 1,557.00p | 1,518.00p | 1,545.00p | 1794695 |
21/10/2013 | 1,536.00p | 1,537.51p | 1,524.00p | 1,537.00p | 1138462 |
18/10/2013 | 1,555.00p | 1,555.00p | 1,501.00p | 1,531.00p | 4059909 |
17/10/2013 | 1,582.00p | 1,582.00p | 1,534.00p | 1,539.00p | 2210011 |
16/10/2013 | 1,548.00p | 1,582.00p | 1,537.00p | 1,580.00p | 2427582 |
15/10/2013 | 1,544.00p | 1,574.88p | 1,544.00p | 1,562.00p | 1987554 |
14/10/2013 | 1,495.00p | 1,546.50p | 1,494.00p | 1,540.00p | 1848579 |
11/10/2013 | 1,499.00p | 1,504.00p | 1,487.00p | 1,502.00p | 2027049 |
10/10/2013 | 1,451.00p | 1,503.00p | 1,445.00p | 1,503.00p | 1859975 |
09/10/2013 | 1,455.00p | 1,458.00p | 1,428.00p | 1,443.00p | 1822789 |
08/10/2013 | 1,477.00p | 1,506.00p | 1,456.00p | 1,456.00p | 1998909 |
07/10/2013 | 1,463.00p | 1,490.00p | 1,459.00p | 1,489.00p | 965786 |
04/10/2013 | 1,462.00p | 1,491.00p | 1,455.00p | 1,483.00p | 1256690 |
03/10/2013 | 1,478.00p | 1,505.00p | 1,465.00p | 1,466.00p | 1443223 |
02/10/2013 | 1,489.00p | 1,502.00p | 1,476.00p | 1,496.00p | 1319874 |
01/10/2013 | 1,493.00p | 1,508.00p | 1,482.00p | 1,502.00p | 1250436 |
30/09/2013 | 1,467.00p | 1,486.00p | 1,467.00p | 1,478.00p | 1410214 |
27/09/2013 | 1,514.00p | 1,514.00p | 1,481.00p | 1,494.00p | 1419532 |
26/09/2013 | 1,500.00p | 1,512.00p | 1,490.00p | 1,504.00p | 1434761 |
25/09/2013 | 1,502.00p | 1,504.00p | 1,481.00p | 1,496.00p | 1602003 |
24/09/2013 | 1,506.00p | 1,510.00p | 1,487.00p | 1,499.00p | 1117142 |
23/09/2013 | 1,520.00p | 1,525.00p | 1,491.00p | 1,492.00p | 1863929 |
20/09/2013 | 1,510.00p | 1,536.00p | 1,510.00p | 1,517.00p | 2664011 |
19/09/2013 | 1,520.00p | 1,542.00p | 1,519.00p | 1,527.00p | 2502546 |
18/09/2013 | 1,488.00p | 1,501.00p | 1,469.00p | 1,482.00p | 1179892 |
17/09/2013 | 1,475.00p | 1,501.00p | 1,475.00p | 1,476.00p | 1591258 |
16/09/2013 | 1,499.00p | 1,504.00p | 1,486.00p | 1,497.00p | 1540707 |
13/09/2013 | 1,465.00p | 1,477.00p | 1,462.00p | 1,470.00p | 1314971 |
12/09/2013 | 1,497.00p | 1,499.00p | 1,467.00p | 1,474.00p | 2072513 |
11/09/2013 | 1,481.00p | 1,521.00p | 1,466.00p | 1,485.00p | 2060570 |
10/09/2013 | 1,464.00p | 1,496.00p | 1,449.00p | 1,483.00p | 2168436 |
09/09/2013 | 1,443.00p | 1,453.00p | 1,428.00p | 1,449.00p | 1752600 |
06/09/2013 | 1,417.00p | 1,442.00p | 1,411.00p | 1,431.00p | 2512723 |
05/09/2013 | 1,378.00p | 1,430.00p | 1,376.00p | 1,427.00p | 3093362 |
04/09/2013 | 1,376.00p | 1,397.00p | 1,359.00p | 1,393.00p | 1460890 |
03/09/2013 | 1,375.00p | 1,388.00p | 1,358.00p | 1,375.00p | 1697901 |
02/09/2013 | 1,376.00p | 1,394.00p | 1,375.00p | 1,384.00p | 1268819 |
30/08/2013 | 1,375.00p | 1,384.00p | 1,360.00p | 1,370.00p | 2631835 |
29/08/2013 | 1,337.00p | 1,383.00p | 1,319.00p | 1,379.00p | 2771406 |
28/08/2013 | 1,352.00p | 1,358.00p | 1,314.00p | 1,333.00p | 2406846 |
27/08/2013 | 1,393.00p | 1,404.00p | 1,353.00p | 1,358.00p | 2665287 |
23/08/2013 | 1,403.00p | 1,416.00p | 1,386.00p | 1,405.00p | 1608601 |
22/08/2013 | 1,365.00p | 1,408.00p | 1,362.00p | 1,403.00p | 1786634 |
21/08/2013 | 1,400.00p | 1,411.00p | 1,380.00p | 1,395.00p | 1751622 |
20/08/2013 | 1,368.00p | 1,399.00p | 1,335.00p | 1,394.00p | 3968389 |
19/08/2013 | 1,453.00p | 1,454.00p | 1,424.00p | 1,426.00p | 1705585 |
16/08/2013 | 1,444.00p | 1,450.00p | 1,411.00p | 1,449.00p | 2083175 |
15/08/2013 | 1,465.00p | 1,472.00p | 1,429.00p | 1,440.00p | 1418743 |
14/08/2013 | 1,460.00p | 1,487.00p | 1,460.00p | 1,470.00p | 1226854 |
13/08/2013 | 1,465.00p | 1,475.00p | 1,449.00p | 1,468.00p | 1043009 |
12/08/2013 | 1,474.00p | 1,484.00p | 1,445.00p | 1,467.00p | 1790697 |
09/08/2013 | 1,445.00p | 1,475.00p | 1,441.00p | 1,471.00p | 1831766 |
08/08/2013 | 1,438.00p | 1,450.00p | 1,423.00p | 1,447.00p | 1426495 |
07/08/2013 | 1,431.00p | 1,447.00p | 1,422.00p | 1,427.00p | 957210 |
06/08/2013 | 1,432.00p | 1,455.00p | 1,428.00p | 1,438.00p | 1746657 |
05/08/2013 | 1,433.00p | 1,439.00p | 1,422.00p | 1,432.00p | 751679 |
02/08/2013 | 1,413.00p | 1,438.00p | 1,400.00p | 1,425.00p | 2404275 |
01/08/2013 | 1,391.00p | 1,411.00p | 1,385.00p | 1,405.00p | 2649823 |
31/07/2013 | 1,350.00p | 1,391.00p | 1,350.00p | 1,381.00p | 1912351 |
30/07/2013 | 1,361.00p | 1,367.00p | 1,349.00p | 1,364.00p | 2217921 |
29/07/2013 | 1,359.00p | 1,367.00p | 1,348.00p | 1,357.00p | 878898 |
26/07/2013 | 1,362.00p | 1,368.00p | 1,350.00p | 1,354.00p | 1940862 |
25/07/2013 | 1,366.00p | 1,367.00p | 1,349.00p | 1,351.00p | 1966336 |
24/07/2013 | 1,350.00p | 1,371.00p | 1,350.00p | 1,366.00p | 1458276 |
23/07/2013 | 1,360.00p | 1,375.00p | 1,341.00p | 1,350.00p | 1759541 |
22/07/2013 | 1,359.00p | 1,360.00p | 1,344.00p | 1,349.00p | 1476418 |
19/07/2013 | 1,349.00p | 1,359.00p | 1,333.00p | 1,355.00p | 1921599 |
18/07/2013 | 1,322.00p | 1,353.00p | 1,318.00p | 1,351.00p | 2110612 |
17/07/2013 | 1,326.00p | 1,337.00p | 1,311.00p | 1,320.00p | 2099302 |
16/07/2013 | 1,363.00p | 1,363.00p | 1,328.00p | 1,330.00p | 1424394 |
15/07/2013 | 1,351.00p | 1,357.00p | 1,342.00p | 1,352.00p | 1343587 |
12/07/2013 | 1,345.00p | 1,350.00p | 1,334.00p | 1,345.00p | 1403985 |
11/07/2013 | 1,355.00p | 1,357.00p | 1,331.00p | 1,336.00p | 1646823 |
10/07/2013 | 1,360.00p | 1,368.00p | 1,327.00p | 1,331.00p | 1485846 |
09/07/2013 | 1,360.00p | 1,366.00p | 1,348.00p | 1,355.00p | 1569997 |
08/07/2013 | 1,325.00p | 1,352.00p | 1,315.00p | 1,348.00p | 1908271 |
05/07/2013 | 1,359.00p | 1,360.00p | 1,301.00p | 1,315.00p | 2200285 |
04/07/2013 | 1,311.00p | 1,354.00p | 1,287.00p | 1,352.00p | 1982179 |
03/07/2013 | 1,327.00p | 1,354.00p | 1,284.00p | 1,292.00p | 1963748 |
02/07/2013 | 1,353.00p | 1,358.00p | 1,337.00p | 1,354.00p | 1215957 |
01/07/2013 | 1,338.00p | 1,360.00p | 1,317.00p | 1,358.00p | 1111655 |
28/06/2013 | 1,353.00p | 1,356.00p | 1,329.00p | 1,335.00p | 1287440 |
27/06/2013 | 1,319.00p | 1,348.00p | 1,316.00p | 1,338.00p | 1657207 |
26/06/2013 | 1,291.00p | 1,324.00p | 1,290.00p | 1,322.00p | 1628074 |
25/06/2013 | 1,280.00p | 1,298.00p | 1,259.00p | 1,293.00p | 1726677 |
24/06/2013 | 1,288.00p | 1,293.00p | 1,253.00p | 1,259.00p | 2713362 |
21/06/2013 | 1,288.00p | 1,331.00p | 1,280.00p | 1,293.00p | 5078191 |
20/06/2013 | 1,304.00p | 1,331.00p | 1,278.00p | 1,280.00p | 5633337 |
19/06/2013 | 1,327.00p | 1,337.00p | 1,313.00p | 1,331.00p | 1579045 |
18/06/2013 | 1,327.00p | 1,339.00p | 1,315.00p | 1,327.00p | 1717963 |
17/06/2013 | 1,326.00p | 1,339.00p | 1,310.00p | 1,334.00p | 1387518 |
14/06/2013 | 1,326.00p | 1,335.00p | 1,311.00p | 1,318.00p | 1575306 |
13/06/2013 | 1,275.00p | 1,325.00p | 1,273.00p | 1,311.00p | 2440867 |
12/06/2013 | 1,315.00p | 1,321.00p | 1,289.00p | 1,291.00p | 2099270 |
11/06/2013 | 1,350.00p | 1,350.00p | 1,303.00p | 1,317.00p | 1786201 |
10/06/2013 | 1,359.00p | 1,362.00p | 1,343.00p | 1,348.00p | 1017916 |
07/06/2013 | 1,331.00p | 1,361.00p | 1,316.00p | 1,359.00p | 1910841 |
06/06/2013 | 1,353.00p | 1,361.00p | 1,324.00p | 1,324.00p | 1671289 |
05/06/2013 | 1,376.00p | 1,421.00p | 1,347.00p | 1,352.00p | 3524175 |
04/06/2013 | 1,417.00p | 1,417.00p | 1,387.00p | 1,396.00p | 2210000 |
03/06/2013 | 1,384.00p | 1,417.00p | 1,382.00p | 1,401.00p | 1780600 |
31/05/2013 | 1,434.00p | 1,435.00p | 1,392.00p | 1,396.00p | 3431871 |
30/05/2013 | 1,400.00p | 1,435.00p | 1,398.00p | 1,435.00p | 5433458 |
29/05/2013 | 1,434.00p | 1,444.00p | 1,395.00p | 1,398.00p | 3295019 |
28/05/2013 | 1,417.00p | 1,451.00p | 1,230.12p | 1,440.00p | 4811732 |
24/05/2013 | 1,410.00p | 1,428.00p | 1,385.00p | 1,390.00p | 2286284 |
23/05/2013 | 1,385.00p | 1,420.00p | 1,384.00p | 1,399.00p | 2448801 |
22/05/2013 | 1,430.00p | 1,442.10p | 1,400.00p | 1,414.00p | 3260976 |
21/05/2013 | 1,458.00p | 1,461.95p | 1,431.00p | 1,442.00p | 2544758 |
20/05/2013 | 1,441.00p | 1,458.00p | 1,436.00p | 1,456.00p | 1017052 |
17/05/2013 | 1,415.00p | 1,453.00p | 1,406.00p | 1,441.00p | 2415819 |
16/05/2013 | 1,412.00p | 1,423.00p | 1,400.00p | 1,406.00p | 884689 |
15/05/2013 | 1,396.00p | 1,421.00p | 1,394.00p | 1,410.00p | 1175057 |
14/05/2013 | 1,378.00p | 1,406.00p | 1,368.00p | 1,406.00p | 1388557 |
13/05/2013 | 1,372.00p | 1,388.00p | 1,371.00p | 1,382.00p | 1238693 |
10/05/2013 | 1,358.00p | 1,375.00p | 1,346.00p | 1,375.00p | 1948721 |
09/05/2013 | 1,385.00p | 1,386.00p | 1,358.00p | 1,370.00p | 1460448 |
08/05/2013 | 1,391.00p | 1,407.00p | 1,367.00p | 1,384.00p | 5197302 |
07/05/2013 | 1,399.00p | 1,444.00p | 1,395.00p | 1,435.00p | 2421027 |
03/05/2013 | 1,364.00p | 1,405.00p | 1,356.00p | 1,402.00p | 2016030 |
02/05/2013 | 1,367.00p | 1,370.80p | 1,319.00p | 1,357.00p | 2680278 |
01/05/2013 | 1,398.00p | 1,405.00p | 1,360.25p | 1,365.00p | 757804 |
30/04/2013 | 1,425.00p | 1,428.00p | 1,380.00p | 1,382.00p | 1293993 |
29/04/2013 | 1,375.00p | 1,417.00p | 1,375.00p | 1,416.00p | 1196528 |
26/04/2013 | 1,405.00p | 1,422.00p | 1,374.00p | 1,376.00p | 2232619 |
25/04/2013 | 1,413.00p | 1,432.00p | 1,406.00p | 1,411.00p | 1722789 |
*Close Price adjusted for both dividends and splits