Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/02/2014 | 1,301.00p | 1,306.00p | 1,280.00p | 1,284.00p | 10166 |
20/02/2014 | 1,274.00p | 1,309.00p | 1,274.00p | 1,306.00p | 21255 |
19/02/2014 | 1,274.00p | 1,315.00p | 1,274.00p | 1,315.00p | 6862 |
18/02/2014 | 1,299.00p | 1,315.00p | 1,295.00p | 1,315.00p | 13695 |
17/02/2014 | 1,303.00p | 1,310.00p | 1,270.00p | 1,310.00p | 12549 |
14/02/2014 | 1,271.00p | 1,311.00p | 1,271.00p | 1,300.00p | 16216 |
13/02/2014 | 1,271.00p | 1,312.00p | 1,270.00p | 1,310.00p | 14939 |
12/02/2014 | 1,271.00p | 1,302.00p | 1,271.00p | 1,302.00p | 54242 |
11/02/2014 | 1,271.00p | 1,312.00p | 1,271.00p | 1,300.00p | 16754 |
10/02/2014 | 1,266.00p | 1,314.00p | 1,266.00p | 1,312.00p | 40031 |
07/02/2014 | 1,281.00p | 1,308.00p | 1,270.00p | 1,307.00p | 37138 |
06/02/2014 | 1,310.00p | 1,310.00p | 1,182.29p | 1,281.00p | 22308 |
05/02/2014 | 1,273.00p | 1,308.00p | 1,267.88p | 1,272.00p | 42361 |
04/02/2014 | 1,289.00p | 1,315.00p | 1,289.00p | 1,291.00p | 64940 |
03/02/2014 | 1,317.00p | 1,321.00p | 1,289.00p | 1,315.00p | 33711 |
31/01/2014 | 1,299.00p | 1,321.00p | 1,280.36p | 1,321.00p | 28017 |
30/01/2014 | 1,262.00p | 1,299.00p | 1,243.00p | 1,299.00p | 83158 |
29/01/2014 | 1,252.00p | 1,253.00p | 1,232.00p | 1,243.00p | 11973 |
28/01/2014 | 1,193.00p | 1,237.00p | 1,193.00p | 1,232.00p | 5898 |
27/01/2014 | 1,248.00p | 1,259.00p | 1,127.28p | 1,224.00p | 28907 |
24/01/2014 | 1,219.00p | 1,242.40p | 1,219.00p | 1,236.00p | 10357 |
23/01/2014 | 1,206.00p | 1,274.00p | 1,206.00p | 1,231.00p | 14250 |
22/01/2014 | 1,230.00p | 1,244.00p | 1,219.00p | 1,244.00p | 8214 |
21/01/2014 | 1,231.00p | 1,241.00p | 1,220.00p | 1,230.00p | 17268 |
20/01/2014 | 1,225.00p | 1,240.99p | 1,210.00p | 1,221.00p | 4920 |
17/01/2014 | 1,233.00p | 1,264.50p | 1,210.00p | 1,210.00p | 17281 |
16/01/2014 | 1,255.00p | 1,255.00p | 1,228.00p | 1,233.00p | 39602 |
15/01/2014 | 1,251.00p | 1,258.88p | 1,236.00p | 1,240.00p | 13159 |
14/01/2014 | 1,254.00p | 1,266.25p | 1,242.00p | 1,249.00p | 154892 |
13/01/2014 | 1,260.00p | 1,273.00p | 1,227.57p | 1,265.00p | 27203 |
10/01/2014 | 1,232.00p | 1,260.00p | 1,228.00p | 1,252.00p | 16561 |
09/01/2014 | 1,233.00p | 1,240.00p | 1,225.00p | 1,237.00p | 7366 |
08/01/2014 | 1,228.00p | 1,239.00p | 1,227.08p | 1,239.00p | 70932 |
07/01/2014 | 1,220.00p | 1,235.00p | 1,205.00p | 1,235.00p | 94012 |
06/01/2014 | 1,219.00p | 1,220.00p | 1,214.00p | 1,220.00p | 11018 |
03/01/2014 | 1,194.00p | 1,262.00p | 1,191.86p | 1,214.00p | 32420 |
02/01/2014 | 1,194.00p | 1,201.00p | 1,186.00p | 1,201.00p | 7406 |
31/12/2013 | 1,208.00p | 1,208.00p | 1,186.00p | 1,186.00p | 1051 |
30/12/2013 | 1,204.00p | 1,208.00p | 1,181.00p | 1,199.00p | 5692 |
27/12/2013 | 1,195.00p | 1,204.00p | 1,187.00p | 1,202.00p | 18475 |
24/12/2013 | 1,180.00p | 1,199.00p | 1,179.32p | 1,198.00p | 4397 |
23/12/2013 | 1,193.00p | 1,198.00p | 1,170.00p | 1,189.00p | 31789 |
20/12/2013 | 1,170.00p | 1,193.75p | 1,170.00p | 1,186.00p | 55348 |
19/12/2013 | 1,180.00p | 1,198.00p | 1,159.00p | 1,190.00p | 14125 |
18/12/2013 | 1,149.00p | 1,170.00p | 1,138.00p | 1,159.00p | 7558 |
17/12/2013 | 1,135.00p | 1,179.00p | 1,135.00p | 1,138.00p | 21266 |
16/12/2013 | 1,169.00p | 1,170.00p | 1,152.00p | 1,169.00p | 12759 |
13/12/2013 | 1,161.00p | 1,169.00p | 1,153.00p | 1,165.00p | 1868 |
12/12/2013 | 1,155.00p | 1,170.00p | 1,150.00p | 1,166.00p | 16763 |
11/12/2013 | 1,140.00p | 1,161.00p | 1,140.00p | 1,159.00p | 28293 |
10/12/2013 | 1,166.00p | 1,167.00p | 1,152.00p | 1,157.00p | 11173 |
09/12/2013 | 1,155.00p | 1,165.00p | 1,139.09p | 1,160.00p | 11218 |
06/12/2013 | 1,166.00p | 1,166.00p | 1,124.00p | 1,151.00p | 22269 |
05/12/2013 | 1,135.00p | 1,157.00p | 1,125.00p | 1,146.00p | 10043 |
04/12/2013 | 1,141.00p | 1,147.00p | 1,124.00p | 1,141.00p | 17836 |
03/12/2013 | 1,162.00p | 1,162.00p | 1,130.00p | 1,137.00p | 18037 |
02/12/2013 | 1,148.00p | 1,171.00p | 1,141.00p | 1,156.00p | 20634 |
29/11/2013 | 1,178.00p | 1,178.00p | 1,141.00p | 1,141.00p | 8440 |
28/11/2013 | 1,151.00p | 1,179.00p | 1,125.00p | 1,175.00p | 47754 |
27/11/2013 | 1,156.00p | 1,170.00p | 1,142.16p | 1,165.00p | 22186 |
26/11/2013 | 1,150.00p | 1,170.00p | 1,149.52p | 1,154.00p | 18288 |
25/11/2013 | 1,135.00p | 1,173.00p | 1,100.00p | 1,166.00p | 20981 |
22/11/2013 | 1,112.00p | 1,120.45p | 1,096.00p | 1,100.00p | 12699 |
21/11/2013 | 1,141.00p | 1,156.00p | 1,112.00p | 1,114.00p | 13433 |
20/11/2013 | 1,147.00p | 1,157.00p | 1,139.90p | 1,150.00p | 14440 |
19/11/2013 | 1,134.00p | 1,157.00p | 1,130.00p | 1,154.00p | 19167 |
18/11/2013 | 1,135.00p | 1,160.15p | 1,130.00p | 1,140.00p | 20926 |
15/11/2013 | 1,122.00p | 1,137.00p | 1,104.00p | 1,137.00p | 342568 |
14/11/2013 | 1,125.00p | 1,127.00p | 1,118.00p | 1,125.00p | 8805 |
13/11/2013 | 1,103.00p | 1,126.40p | 1,102.00p | 1,118.00p | 32104 |
12/11/2013 | 1,113.00p | 1,120.48p | 1,108.92p | 1,114.00p | 16351 |
11/11/2013 | 1,114.00p | 1,121.30p | 1,108.00p | 1,118.00p | 9890 |
08/11/2013 | 1,106.00p | 1,113.00p | 1,095.00p | 1,108.00p | 15952 |
07/11/2013 | 1,090.00p | 1,108.00p | 1,090.00p | 1,107.00p | 11241 |
06/11/2013 | 1,108.00p | 1,109.00p | 1,086.00p | 1,100.00p | 16831 |
05/11/2013 | 1,066.00p | 1,109.00p | 1,057.83p | 1,109.00p | 42179 |
04/11/2013 | 1,076.00p | 1,092.00p | 1,066.00p | 1,066.00p | 15226 |
01/11/2013 | 1,076.00p | 1,100.00p | 1,066.72p | 1,072.00p | 310813 |
31/10/2013 | 1,080.00p | 1,080.00p | 1,064.00p | 1,071.00p | 20698 |
30/10/2013 | 1,071.00p | 1,083.00p | 1,069.00p | 1,075.00p | 31813 |
29/10/2013 | 1,065.00p | 1,079.00p | 1,063.00p | 1,074.00p | 16713 |
28/10/2013 | 1,105.00p | 1,105.00p | 1,063.00p | 1,073.00p | 18453 |
25/10/2013 | 1,065.00p | 1,098.74p | 1,064.00p | 1,079.00p | 24203 |
24/10/2013 | 1,096.00p | 1,115.46p | 1,064.00p | 1,064.00p | 34138 |
23/10/2013 | 1,103.00p | 1,114.26p | 1,089.00p | 1,099.00p | 10543 |
22/10/2013 | 1,092.00p | 1,112.00p | 1,087.24p | 1,100.00p | 30884 |
21/10/2013 | 1,077.00p | 1,092.00p | 1,077.00p | 1,090.00p | 15042 |
18/10/2013 | 1,088.00p | 1,092.00p | 1,075.00p | 1,088.00p | 18295 |
17/10/2013 | 1,084.00p | 1,092.00p | 1,070.08p | 1,092.00p | 10731 |
16/10/2013 | 1,066.00p | 1,082.00p | 1,053.00p | 1,075.00p | 136138 |
15/10/2013 | 1,074.00p | 1,076.50p | 1,050.00p | 1,055.00p | 40471 |
14/10/2013 | 1,069.00p | 1,081.32p | 1,061.90p | 1,072.00p | 19549 |
11/10/2013 | 1,073.00p | 1,077.00p | 1,058.75p | 1,066.00p | 56719 |
10/10/2013 | 1,080.00p | 1,086.00p | 1,054.00p | 1,073.00p | 12989 |
09/10/2013 | 1,052.00p | 1,086.50p | 1,052.00p | 1,061.00p | 61351 |
08/10/2013 | 1,094.00p | 1,096.00p | 1,055.00p | 1,056.00p | 47406 |
07/10/2013 | 1,089.00p | 1,110.00p | 1,085.00p | 1,096.00p | 126510 |
04/10/2013 | 1,137.00p | 1,152.00p | 1,134.22p | 1,146.00p | 9742 |
03/10/2013 | 1,167.00p | 1,176.00p | 1,140.50p | 1,148.00p | 33999 |
02/10/2013 | 1,146.00p | 1,173.00p | 1,145.00p | 1,173.00p | 8015 |
01/10/2013 | 1,146.00p | 1,177.10p | 1,146.00p | 1,155.00p | 18603 |
30/09/2013 | 1,157.00p | 1,179.00p | 1,157.00p | 1,172.00p | 28573 |
27/09/2013 | 1,190.00p | 1,190.00p | 1,146.00p | 1,170.00p | 31308 |
26/09/2013 | 1,170.00p | 1,185.00p | 1,167.00p | 1,174.00p | 30150 |
25/09/2013 | 1,175.00p | 1,184.00p | 1,163.00p | 1,172.00p | 33370 |
24/09/2013 | 1,165.00p | 1,184.00p | 1,165.00p | 1,179.00p | 18685 |
23/09/2013 | 1,183.00p | 1,190.00p | 1,161.00p | 1,166.00p | 47279 |
20/09/2013 | 1,154.00p | 1,189.00p | 1,145.00p | 1,189.00p | 99094 |
19/09/2013 | 1,183.00p | 1,183.00p | 1,150.00p | 1,160.00p | 32632 |
18/09/2013 | 1,152.00p | 1,171.00p | 1,118.00p | 1,152.00p | 15307 |
17/09/2013 | 1,160.00p | 1,189.00p | 1,152.00p | 1,152.00p | 27054 |
16/09/2013 | 1,183.00p | 1,195.00p | 1,171.00p | 1,189.00p | 26509 |
13/09/2013 | 1,175.00p | 1,200.00p | 1,161.00p | 1,181.00p | 12690 |
12/09/2013 | 1,170.00p | 1,185.00p | 1,161.00p | 1,172.00p | 15448 |
11/09/2013 | 1,171.00p | 1,190.00p | 1,171.00p | 1,186.00p | 27669 |
10/09/2013 | 1,159.00p | 1,180.00p | 1,159.00p | 1,174.00p | 45350 |
09/09/2013 | 1,156.00p | 1,163.00p | 1,152.00p | 1,162.00p | 23466 |
06/09/2013 | 1,140.00p | 1,164.00p | 1,130.00p | 1,160.00p | 43875 |
05/09/2013 | 1,128.00p | 1,146.80p | 1,128.00p | 1,140.00p | 25541 |
04/09/2013 | 1,118.00p | 1,147.00p | 1,118.00p | 1,142.00p | 4164 |
03/09/2013 | 1,125.00p | 1,148.00p | 1,121.00p | 1,133.00p | 18401 |
02/09/2013 | 1,118.00p | 1,143.00p | 1,118.00p | 1,130.00p | 18371 |
30/08/2013 | 1,140.00p | 1,161.00p | 1,118.00p | 1,118.00p | 16320 |
29/08/2013 | 1,138.00p | 1,157.00p | 1,128.00p | 1,140.00p | 27800 |
28/08/2013 | 1,149.00p | 1,159.00p | 1,129.00p | 1,139.00p | 51504 |
27/08/2013 | 1,132.00p | 1,155.00p | 1,132.00p | 1,155.00p | 40153 |
23/08/2013 | 1,118.00p | 1,131.00p | 1,106.00p | 1,131.00p | 9539 |
22/08/2013 | 1,113.00p | 1,140.00p | 1,106.00p | 1,106.00p | 11095 |
21/08/2013 | 1,103.00p | 1,131.00p | 1,103.00p | 1,108.00p | 11780 |
20/08/2013 | 1,106.00p | 1,110.00p | 1,095.00p | 1,100.00p | 15200 |
19/08/2013 | 1,140.00p | 1,140.00p | 1,095.00p | 1,095.00p | 19471 |
16/08/2013 | 1,110.00p | 1,125.95p | 1,110.00p | 1,110.00p | 27845 |
15/08/2013 | 1,145.00p | 1,160.00p | 1,100.00p | 1,120.00p | 24428 |
14/08/2013 | 1,157.00p | 1,164.00p | 1,141.15p | 1,155.00p | 10899 |
13/08/2013 | 1,144.00p | 1,165.00p | 1,142.00p | 1,160.00p | 10779 |
12/08/2013 | 1,165.00p | 1,165.00p | 1,141.00p | 1,145.00p | 14289 |
09/08/2013 | 1,162.00p | 1,164.00p | 1,148.66p | 1,160.00p | 14486 |
08/08/2013 | 1,155.00p | 1,164.00p | 1,155.00p | 1,163.00p | 146051 |
07/08/2013 | 1,140.00p | 1,165.00p | 1,140.00p | 1,159.00p | 11017 |
06/08/2013 | 1,144.00p | 1,160.00p | 1,140.00p | 1,140.00p | 16807 |
05/08/2013 | 1,144.00p | 1,164.00p | 1,144.00p | 1,149.00p | 23906 |
02/08/2013 | 1,152.00p | 1,161.00p | 1,142.00p | 1,155.00p | 17101 |
01/08/2013 | 1,150.00p | 1,165.00p | 1,141.20p | 1,153.00p | 13250 |
31/07/2013 | 1,155.00p | 1,167.00p | 1,145.00p | 1,150.00p | 11596 |
30/07/2013 | 1,168.00p | 1,168.00p | 1,155.00p | 1,162.00p | 6627 |
29/07/2013 | 1,163.00p | 1,168.00p | 1,155.00p | 1,158.00p | 8621 |
26/07/2013 | 1,158.00p | 1,170.00p | 1,148.00p | 1,168.00p | 17945 |
25/07/2013 | 1,160.00p | 1,170.00p | 1,150.00p | 1,150.00p | 15950 |
24/07/2013 | 1,167.00p | 1,176.65p | 1,159.00p | 1,165.00p | 37739 |
23/07/2013 | 1,156.00p | 1,179.00p | 1,156.00p | 1,170.00p | 17820 |
22/07/2013 | 1,163.00p | 1,172.00p | 1,160.70p | 1,161.00p | 15035 |
19/07/2013 | 1,172.00p | 1,177.00p | 1,160.00p | 1,166.00p | 11766 |
18/07/2013 | 1,162.00p | 1,178.00p | 1,160.50p | 1,175.00p | 12519 |
17/07/2013 | 1,172.00p | 1,175.00p | 1,166.00p | 1,166.00p | 12622 |
16/07/2013 | 1,163.00p | 1,175.00p | 1,155.60p | 1,175.00p | 16448 |
15/07/2013 | 1,163.00p | 1,174.00p | 1,153.11p | 1,165.00p | 23689 |
12/07/2013 | 1,165.00p | 1,171.00p | 1,157.00p | 1,164.00p | 6052 |
11/07/2013 | 1,169.00p | 1,177.76p | 1,157.11p | 1,158.00p | 9080 |
10/07/2013 | 1,154.00p | 1,174.00p | 1,154.00p | 1,159.00p | 10540 |
09/07/2013 | 1,170.00p | 1,175.00p | 1,164.00p | 1,175.00p | 41451 |
08/07/2013 | 1,148.00p | 1,174.00p | 1,123.00p | 1,170.00p | 30722 |
05/07/2013 | 1,123.00p | 1,152.00p | 1,123.00p | 1,152.00p | 37328 |
04/07/2013 | 1,135.00p | 1,148.00p | 1,131.00p | 1,136.00p | 20282 |
03/07/2013 | 1,131.00p | 1,147.00p | 1,115.00p | 1,127.00p | 28805 |
02/07/2013 | 1,155.00p | 1,158.00p | 1,135.00p | 1,147.00p | 20206 |
01/07/2013 | 1,175.00p | 1,175.00p | 1,150.00p | 1,157.00p | 20826 |
28/06/2013 | 1,155.00p | 1,178.00p | 1,155.00p | 1,155.00p | 75371 |
27/06/2013 | 1,132.00p | 1,178.00p | 1,132.00p | 1,178.00p | 24380 |
26/06/2013 | 1,129.00p | 1,148.95p | 1,123.00p | 1,145.00p | 33549 |
25/06/2013 | 1,132.00p | 1,147.00p | 1,123.00p | 1,123.00p | 31868 |
24/06/2013 | 1,147.00p | 1,152.00p | 1,132.00p | 1,135.00p | 12805 |
21/06/2013 | 1,141.00p | 1,157.00p | 1,140.90p | 1,152.00p | 147818 |
20/06/2013 | 1,155.00p | 1,164.00p | 1,141.00p | 1,141.00p | 19135 |
19/06/2013 | 1,143.00p | 1,164.00p | 1,137.16p | 1,164.00p | 24484 |
18/06/2013 | 1,157.00p | 1,157.00p | 1,143.73p | 1,145.00p | 150387 |
17/06/2013 | 1,136.00p | 1,156.00p | 1,132.16p | 1,156.00p | 24553 |
14/06/2013 | 1,140.00p | 1,148.00p | 1,131.36p | 1,135.00p | 14735 |
13/06/2013 | 1,127.00p | 1,150.00p | 1,114.96p | 1,139.00p | 32696 |
12/06/2013 | 1,103.00p | 1,125.25p | 1,103.00p | 1,122.00p | 39469 |
11/06/2013 | 1,120.00p | 1,127.88p | 1,103.24p | 1,121.00p | 8257 |
10/06/2013 | 1,114.00p | 1,138.56p | 1,111.00p | 1,111.00p | 22055 |
07/06/2013 | 1,095.00p | 1,122.00p | 1,095.00p | 1,122.00p | 98620 |
06/06/2013 | 1,095.00p | 1,116.00p | 1,095.00p | 1,100.00p | 21982 |
05/06/2013 | 1,103.00p | 1,114.87p | 1,090.04p | 1,096.00p | 69821 |
04/06/2013 | 1,120.00p | 1,123.00p | 1,107.00p | 1,114.00p | 33768 |
03/06/2013 | 1,119.00p | 1,128.00p | 1,106.00p | 1,112.00p | 22812 |
31/05/2013 | 1,115.00p | 1,127.00p | 1,100.00p | 1,127.00p | 45963 |
30/05/2013 | 1,096.00p | 1,115.46p | 1,092.00p | 1,109.00p | 37877 |
29/05/2013 | 1,093.00p | 1,104.00p | 1,082.00p | 1,099.00p | 75992 |
28/05/2013 | 1,096.00p | 1,099.10p | 1,088.00p | 1,094.00p | 21570 |
24/05/2013 | 1,105.00p | 1,105.00p | 1,088.00p | 1,088.00p | 70827 |
23/05/2013 | 1,102.00p | 1,102.00p | 1,085.00p | 1,100.00p | 839812 |
22/05/2013 | 1,103.00p | 1,116.41p | 1,101.04p | 1,106.00p | 60462 |
21/05/2013 | 1,120.00p | 1,120.00p | 1,109.00p | 1,113.00p | 52578 |
20/05/2013 | 1,100.00p | 1,115.00p | 1,092.88p | 1,115.00p | 273591 |
17/05/2013 | 1,081.00p | 1,089.64p | 1,070.00p | 1,087.00p | 283907 |
16/05/2013 | 1,081.00p | 1,088.00p | 1,078.00p | 1,080.00p | 19208 |
15/05/2013 | 1,081.00p | 1,082.00p | 1,071.72p | 1,078.00p | 26035 |
14/05/2013 | 1,055.00p | 1,090.00p | 1,045.00p | 1,082.00p | 546714 |
13/05/2013 | 1,065.00p | 1,070.00p | 1,052.00p | 1,056.00p | 27448 |
*Close Price adjusted for both dividends and splits