Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/02/2014 | 1,041.86p | 1,060.58p | 1,027.47p | 1,034.67p | 141990 |
14/02/2014 | 1,027.47p | 1,044.56p | 1,019.37p | 1,031.97p | 95070 |
13/02/2014 | 1,023.87p | 1,045.86p | 1,020.70p | 1,030.17p | 126009 |
12/02/2014 | 1,008.57p | 1,040.02p | 1,008.57p | 1,032.87p | 190678 |
11/02/2014 | 1,008.57p | 1,040.96p | 1,008.57p | 1,034.67p | 150458 |
10/02/2014 | 1,039.17p | 1,048.16p | 1,026.57p | 1,029.27p | 95929 |
07/02/2014 | 1,052.66p | 1,053.93p | 1,040.96p | 1,042.76p | 76741 |
06/02/2014 | 1,040.96p | 1,048.16p | 1,027.07p | 1,048.16p | 61813 |
05/02/2014 | 1,029.27p | 1,040.06p | 1,029.27p | 1,030.17p | 105662 |
04/02/2014 | 1,022.07p | 1,038.89p | 1,017.68p | 1,030.17p | 101626 |
03/02/2014 | 1,043.66p | 1,058.56p | 1,031.97p | 1,033.77p | 167468 |
31/01/2014 | 1,054.46p | 1,068.86p | 1,045.11p | 1,055.36p | 68900 |
30/01/2014 | 1,051.76p | 1,062.56p | 1,043.66p | 1,058.06p | 107290 |
29/01/2014 | 1,076.05p | 1,079.65p | 1,042.76p | 1,048.16p | 159767 |
28/01/2014 | 1,043.66p | 1,084.17p | 1,020.88p | 1,063.46p | 89022 |
27/01/2014 | 1,049.06p | 1,066.16p | 1,026.57p | 1,043.66p | 155680 |
24/01/2014 | 1,095.85p | 1,095.85p | 1,042.76p | 1,059.86p | 309051 |
23/01/2014 | 1,062.56p | 1,076.95p | 1,038.27p | 1,053.56p | 40815 |
22/01/2014 | 1,062.56p | 1,076.81p | 1,062.56p | 1,072.45p | 52112 |
21/01/2014 | 1,076.95p | 1,078.75p | 1,033.24p | 1,070.65p | 108360 |
20/01/2014 | 1,072.45p | 1,087.89p | 1,060.76p | 1,069.76p | 108797 |
17/01/2014 | 1,076.05p | 1,083.25p | 1,065.26p | 1,070.65p | 90987 |
16/01/2014 | 1,088.65p | 1,099.45p | 1,057.75p | 1,079.65p | 59057 |
15/01/2014 | 1,083.25p | 1,102.14p | 1,079.65p | 1,093.15p | 113987 |
14/01/2014 | 1,070.65p | 1,084.59p | 1,042.48p | 1,079.65p | 646743 |
13/01/2014 | 1,087.75p | 1,096.75p | 1,056.94p | 1,083.25p | 175723 |
10/01/2014 | 1,065.26p | 1,098.70p | 1,053.51p | 1,088.65p | 136452 |
09/01/2014 | 1,079.65p | 1,082.35p | 1,039.81p | 1,066.16p | 154660 |
08/01/2014 | 1,088.65p | 1,110.24p | 1,070.65p | 1,071.55p | 271386 |
07/01/2014 | 1,078.75p | 1,086.27p | 1,071.55p | 1,083.25p | 375870 |
06/01/2014 | 1,090.45p | 1,117.32p | 1,059.86p | 1,078.75p | 173408 |
03/01/2014 | 1,043.66p | 1,059.86p | 1,031.16p | 1,059.86p | 60587 |
02/01/2014 | 1,088.65p | 1,096.75p | 1,035.57p | 1,037.37p | 103849 |
31/12/2013 | 1,040.96p | 1,058.10p | 1,036.77p | 1,051.76p | 49921 |
30/12/2013 | 1,052.66p | 1,052.66p | 1,022.07p | 1,046.36p | 49554 |
27/12/2013 | 1,025.67p | 1,047.26p | 1,025.67p | 1,047.26p | 39558 |
24/12/2013 | 1,057.16p | 1,057.16p | 1,026.61p | 1,034.67p | 109030 |
23/12/2013 | 1,052.66p | 1,075.41p | 1,017.57p | 1,028.37p | 110996 |
20/12/2013 | 1,024.77p | 1,028.19p | 1,015.77p | 1,025.67p | 170865 |
19/12/2013 | 998.68p | 1,031.97p | 988.06p | 1,026.57p | 140576 |
18/12/2013 | 988.78p | 1,000.48p | 988.78p | 990.58p | 72935 |
17/12/2013 | 988.78p | 1,005.88p | 968.81p | 989.68p | 106431 |
16/12/2013 | 991.48p | 1,000.66p | 971.01p | 995.08p | 50654 |
13/12/2013 | 999.58p | 999.58p | 972.51p | 977.09p | 40942 |
12/12/2013 | 995.98p | 995.98p | 970.79p | 980.68p | 41094 |
11/12/2013 | 971.69p | 995.08p | 959.09p | 986.98p | 74687 |
10/12/2013 | 1,011.27p | 1,011.27p | 960.02p | 976.19p | 97624 |
09/12/2013 | 988.78p | 995.98p | 984.75p | 987.88p | 140581 |
06/12/2013 | 993.28p | 993.28p | 977.09p | 986.08p | 125677 |
05/12/2013 | 975.29p | 998.68p | 938.40p | 986.08p | 109140 |
04/12/2013 | 986.08p | 1,003.67p | 953.69p | 980.68p | 126985 |
03/12/2013 | 977.98p | 997.78p | 974.31p | 987.88p | 125432 |
02/12/2013 | 979.78p | 991.08p | 943.80p | 987.88p | 102500 |
29/11/2013 | 969.89p | 986.39p | 967.19p | 982.48p | 103800 |
28/11/2013 | 1,006.78p | 1,018.58p | 937.09p | 970.79p | 320235 |
27/11/2013 | 988.78p | 1,007.48p | 963.46p | 1,004.98p | 61528 |
26/11/2013 | 994.18p | 1,017.57p | 990.58p | 990.58p | 72661 |
25/11/2013 | 1,015.77p | 1,015.77p | 992.38p | 998.68p | 61892 |
22/11/2013 | 968.99p | 1,002.28p | 967.19p | 996.88p | 131946 |
21/11/2013 | 968.09p | 971.69p | 954.59p | 967.19p | 196383 |
20/11/2013 | 1,022.97p | 1,022.97p | 956.39p | 966.29p | 165275 |
19/11/2013 | 986.98p | 993.28p | 971.69p | 977.98p | 94208 |
18/11/2013 | 995.98p | 1,002.35p | 964.72p | 987.88p | 93221 |
15/11/2013 | 1,028.37p | 1,028.37p | 966.83p | 988.78p | 172443 |
14/11/2013 | 992.38p | 1,011.63p | 957.29p | 990.58p | 72967 |
13/11/2013 | 967.19p | 1,011.27p | 967.19p | 1,004.08p | 139878 |
12/11/2013 | 1,024.77p | 1,024.77p | 1,007.68p | 1,011.27p | 354174 |
11/11/2013 | 1,005.88p | 1,023.87p | 1,003.18p | 1,022.97p | 84063 |
08/11/2013 | 990.58p | 1,008.57p | 989.24p | 1,003.18p | 54352 |
07/11/2013 | 994.18p | 996.88p | 976.41p | 992.38p | 124820 |
06/11/2013 | 1,001.38p | 1,001.38p | 988.01p | 992.38p | 202203 |
05/11/2013 | 1,025.67p | 1,025.67p | 988.98p | 996.88p | 98268 |
04/11/2013 | 1,025.67p | 1,035.57p | 1,022.97p | 1,022.97p | 99933 |
01/11/2013 | 1,034.67p | 1,039.35p | 1,022.07p | 1,023.87p | 137919 |
31/10/2013 | 1,029.27p | 1,034.67p | 1,016.67p | 1,031.07p | 109082 |
30/10/2013 | 1,034.67p | 1,045.46p | 1,025.17p | 1,031.97p | 92173 |
29/10/2013 | 1,014.87p | 1,042.76p | 1,014.87p | 1,035.57p | 187373 |
28/10/2013 | 1,022.07p | 1,036.47p | 1,015.88p | 1,021.17p | 79399 |
25/10/2013 | 1,026.57p | 1,033.05p | 1,011.27p | 1,017.57p | 159417 |
24/10/2013 | 1,026.57p | 1,033.77p | 1,021.17p | 1,030.17p | 90458 |
23/10/2013 | 1,027.47p | 1,032.44p | 1,021.89p | 1,027.47p | 127573 |
22/10/2013 | 1,041.86p | 1,045.26p | 1,023.87p | 1,024.77p | 104724 |
21/10/2013 | 1,013.97p | 1,041.86p | 1,012.17p | 1,040.96p | 219951 |
18/10/2013 | 1,019.37p | 1,024.19p | 1,004.98p | 1,015.77p | 147994 |
17/10/2013 | 1,022.97p | 1,027.47p | 1,010.37p | 1,019.37p | 94849 |
16/10/2013 | 995.08p | 1,030.17p | 995.08p | 1,025.67p | 184639 |
15/10/2013 | 1,009.47p | 1,046.83p | 1,003.70p | 1,021.17p | 159116 |
14/10/2013 | 986.98p | 1,003.18p | 979.53p | 1,003.18p | 110488 |
11/10/2013 | 963.59p | 988.78p | 958.19p | 987.88p | 240906 |
10/10/2013 | 928.50p | 959.09p | 925.80p | 958.19p | 259245 |
09/10/2013 | 924.90p | 933.90p | 919.50p | 926.70p | 197716 |
08/10/2013 | 926.70p | 933.00p | 916.37p | 931.20p | 62027 |
07/10/2013 | 942.00p | 944.70p | 911.41p | 924.00p | 78794 |
04/10/2013 | 949.19p | 953.53p | 937.97p | 948.29p | 65716 |
03/10/2013 | 950.09p | 989.68p | 947.39p | 950.99p | 82312 |
02/10/2013 | 939.30p | 951.89p | 939.30p | 951.89p | 190881 |
01/10/2013 | 932.10p | 949.19p | 923.10p | 949.19p | 221390 |
30/09/2013 | 932.10p | 950.09p | 918.60p | 935.70p | 255734 |
27/09/2013 | 929.40p | 939.30p | 924.00p | 937.50p | 535002 |
26/09/2013 | 932.10p | 932.10p | 921.30p | 929.40p | 264293 |
25/09/2013 | 923.10p | 935.70p | 916.80p | 927.60p | 639898 |
24/09/2013 | 931.20p | 931.20p | 916.80p | 925.80p | 230590 |
23/09/2013 | 934.80p | 940.20p | 918.60p | 920.40p | 71161 |
20/09/2013 | 942.90p | 950.99p | 929.27p | 932.10p | 113043 |
19/09/2013 | 964.49p | 966.29p | 940.20p | 946.50p | 148219 |
18/09/2013 | 947.39p | 959.09p | 941.10p | 958.19p | 251744 |
17/09/2013 | 976.19p | 976.19p | 931.20p | 942.90p | 224217 |
16/09/2013 | 968.09p | 968.09p | 954.59p | 957.29p | 85864 |
13/09/2013 | 962.69p | 964.49p | 958.19p | 962.69p | 84666 |
12/09/2013 | 968.09p | 968.09p | 950.99p | 961.79p | 309953 |
11/09/2013 | 980.68p | 980.68p | 957.29p | 959.09p | 129983 |
10/09/2013 | 927.60p | 965.39p | 920.40p | 962.69p | 205380 |
09/09/2013 | 925.80p | 925.80p | 911.41p | 920.40p | 164076 |
06/09/2013 | 915.01p | 932.10p | 907.81p | 919.50p | 254449 |
05/09/2013 | 884.41p | 922.20p | 884.41p | 913.21p | 708267 |
04/09/2013 | 883.97p | 887.22p | 872.27p | 880.37p | 101222 |
03/09/2013 | 898.81p | 900.61p | 879.92p | 885.76p | 91182 |
02/09/2013 | 865.97p | 884.41p | 857.42p | 879.92p | 193915 |
30/08/2013 | 863.72p | 871.37p | 856.52p | 857.42p | 71564 |
29/08/2013 | 871.82p | 879.02p | 859.67p | 863.72p | 815302 |
28/08/2013 | 866.87p | 872.27p | 861.06p | 868.67p | 108822 |
27/08/2013 | 891.16p | 897.46p | 869.12p | 870.92p | 32468 |
23/08/2013 | 902.41p | 902.41p | 880.37p | 891.16p | 224091 |
22/08/2013 | 882.62p | 886.21p | 877.22p | 880.37p | 160204 |
21/08/2013 | 877.67p | 894.31p | 871.37p | 877.22p | 47357 |
20/08/2013 | 872.72p | 876.32p | 865.07p | 874.97p | 56532 |
19/08/2013 | 897.91p | 897.91p | 869.12p | 876.32p | 132606 |
16/08/2013 | 866.42p | 873.17p | 861.02p | 869.12p | 240248 |
15/08/2013 | 902.41p | 902.41p | 856.97p | 861.02p | 266352 |
14/08/2013 | 915.90p | 919.50p | 899.71p | 899.71p | 72283 |
13/08/2013 | 904.21p | 931.20p | 894.36p | 917.70p | 1314899 |
12/08/2013 | 895.21p | 899.26p | 879.80p | 897.91p | 195052 |
09/08/2013 | 895.21p | 908.71p | 887.56p | 895.21p | 1494729 |
08/08/2013 | 893.41p | 904.21p | 893.41p | 897.46p | 324194 |
07/08/2013 | 903.31p | 903.31p | 892.51p | 895.21p | 177661 |
06/08/2013 | 899.71p | 905.10p | 898.81p | 901.51p | 149178 |
05/08/2013 | 907.81p | 907.81p | 897.91p | 903.31p | 121068 |
02/08/2013 | 924.90p | 924.90p | 897.91p | 906.01p | 47892 |
01/08/2013 | 900.61p | 901.68p | 892.06p | 901.51p | 595048 |
31/07/2013 | 904.21p | 904.21p | 891.61p | 891.61p | 89816 |
30/07/2013 | 896.11p | 897.53p | 892.51p | 896.11p | 63773 |
29/07/2013 | 896.11p | 898.38p | 886.66p | 888.01p | 23190 |
26/07/2013 | 889.36p | 898.81p | 889.35p | 889.81p | 38157 |
25/07/2013 | 895.21p | 899.71p | 883.52p | 897.01p | 41079 |
24/07/2013 | 908.71p | 908.71p | 891.93p | 899.71p | 44738 |
23/07/2013 | 910.51p | 910.51p | 898.34p | 899.71p | 26542 |
22/07/2013 | 913.21p | 913.21p | 868.67p | 904.21p | 317504 |
19/07/2013 | 908.71p | 916.80p | 900.61p | 901.51p | 66315 |
18/07/2013 | 934.80p | 934.80p | 898.81p | 916.80p | 181720 |
17/07/2013 | 884.86p | 898.81p | 884.86p | 898.81p | 116830 |
16/07/2013 | 908.71p | 908.71p | 890.71p | 895.21p | 93458 |
15/07/2013 | 911.41p | 912.31p | 900.61p | 906.91p | 72228 |
12/07/2013 | 915.90p | 915.90p | 899.57p | 904.21p | 151640 |
11/07/2013 | 906.91p | 911.58p | 887.38p | 906.91p | 124652 |
10/07/2013 | 899.71p | 901.51p | 890.71p | 898.36p | 109576 |
09/07/2013 | 908.71p | 916.48p | 885.11p | 902.41p | 146817 |
08/07/2013 | 899.71p | 924.58p | 884.41p | 908.71p | 121609 |
05/07/2013 | 891.16p | 907.81p | 884.41p | 899.71p | 110231 |
04/07/2013 | 879.92p | 904.21p | 868.22p | 897.46p | 174427 |
03/07/2013 | 850.68p | 877.22p | 836.87p | 877.22p | 93076 |
02/07/2013 | 870.92p | 870.92p | 840.78p | 860.12p | 71489 |
01/07/2013 | 868.67p | 868.67p | 830.88p | 863.72p | 51319 |
28/06/2013 | 841.68p | 846.63p | 823.23p | 840.78p | 76568 |
27/06/2013 | 825.48p | 848.43p | 825.32p | 846.63p | 92602 |
26/06/2013 | 817.39p | 833.00p | 810.19p | 831.33p | 142627 |
25/06/2013 | 810.19p | 820.99p | 801.64p | 815.14p | 65927 |
24/06/2013 | 803.44p | 816.04p | 789.50p | 801.64p | 110228 |
21/06/2013 | 829.53p | 836.73p | 810.64p | 816.04p | 125908 |
20/06/2013 | 834.93p | 841.23p | 818.74p | 828.63p | 48651 |
19/06/2013 | 811.99p | 849.78p | 811.99p | 841.23p | 274530 |
18/06/2013 | 855.62p | 855.62p | 832.56p | 833.13p | 85695 |
17/06/2013 | 838.53p | 843.03p | 832.77p | 840.33p | 58442 |
14/06/2013 | 849.33p | 849.33p | 829.08p | 833.58p | 67302 |
13/06/2013 | 824.58p | 836.73p | 824.58p | 834.93p | 43656 |
12/06/2013 | 837.63p | 841.23p | 830.88p | 834.03p | 42430 |
11/06/2013 | 862.37p | 862.37p | 831.78p | 841.23p | 66082 |
10/06/2013 | 852.93p | 857.42p | 840.16p | 853.37p | 61950 |
07/06/2013 | 815.14p | 849.78p | 815.14p | 846.63p | 157781 |
06/06/2013 | 833.13p | 852.48p | 793.67p | 818.29p | 379610 |
05/06/2013 | 826.38p | 866.43p | 826.38p | 832.23p | 105480 |
04/06/2013 | 860.57p | 862.37p | 814.98p | 854.72p | 50910 |
03/06/2013 | 859.22p | 860.12p | 812.89p | 852.93p | 77427 |
31/05/2013 | 861.92p | 870.92p | 859.22p | 860.12p | 116352 |
30/05/2013 | 864.62p | 874.07p | 863.27p | 867.32p | 42588 |
29/05/2013 | 870.92p | 881.98p | 868.67p | 873.17p | 62925 |
28/05/2013 | 862.37p | 882.17p | 856.82p | 876.77p | 69052 |
24/05/2013 | 862.37p | 875.42p | 852.03p | 857.42p | 93482 |
23/05/2013 | 881.27p | 890.24p | 866.35p | 872.72p | 76123 |
22/05/2013 | 874.52p | 899.71p | 870.92p | 898.81p | 148156 |
21/05/2013 | 886.21p | 888.91p | 862.46p | 874.52p | 64773 |
20/05/2013 | 899.26p | 901.42p | 874.31p | 887.56p | 63075 |
17/05/2013 | 890.71p | 896.11p | 860.69p | 895.21p | 54332 |
16/05/2013 | 886.66p | 888.46p | 879.02p | 886.66p | 42932 |
15/05/2013 | 854.72p | 886.21p | 852.03p | 884.86p | 135275 |
14/05/2013 | 850.23p | 856.52p | 845.30p | 852.93p | 57900 |
13/05/2013 | 840.33p | 854.18p | 840.33p | 846.18p | 50415 |
10/05/2013 | 849.78p | 856.52p | 829.98p | 844.83p | 95070 |
09/05/2013 | 871.37p | 871.37p | 847.98p | 853.82p | 121028 |
08/05/2013 | 877.22p | 880.82p | 861.54p | 872.72p | 112019 |
07/05/2013 | 870.47p | 879.47p | 868.25p | 871.37p | 78214 |
*Close Price adjusted for both dividends and splits