Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/02/2014 | 2,054.74p | 2,081.18p | 1,978.49p | 2,014.08p | 2082638 |
17/02/2014 | 2,034.41p | 2,081.18p | 2,029.33p | 2,081.18p | 1034176 |
14/02/2014 | 2,005.94p | 2,038.48p | 2,000.86p | 2,036.44p | 824544 |
13/02/2014 | 2,029.33p | 2,031.36p | 1,985.61p | 2,007.98p | 999000 |
12/02/2014 | 2,017.13p | 2,036.44p | 2,016.11p | 2,029.33p | 755906 |
11/02/2014 | 1,988.66p | 2,018.14p | 1,983.58p | 2,016.11p | 732841 |
10/02/2014 | 1,978.49p | 1,990.69p | 1,969.34p | 1,983.58p | 657355 |
07/02/2014 | 1,989.68p | 1,991.71p | 1,974.43p | 1,975.44p | 1051094 |
06/02/2014 | 1,980.53p | 2,005.94p | 1,969.34p | 1,986.63p | 1218198 |
05/02/2014 | 1,969.34p | 1,984.59p | 1,959.18p | 1,977.48p | 1054284 |
04/02/2014 | 1,984.59p | 1,999.84p | 1,972.39p | 1,974.43p | 902696 |
03/02/2014 | 1,997.81p | 2,026.28p | 1,996.79p | 1,999.84p | 913613 |
31/01/2014 | 2,015.09p | 2,022.21p | 1,960.27p | 2,002.89p | 707462 |
30/01/2014 | 2,010.01p | 2,030.34p | 2,002.89p | 2,016.11p | 499267 |
29/01/2014 | 2,023.23p | 2,055.76p | 1,994.76p | 2,014.08p | 801931 |
28/01/2014 | 2,016.11p | 2,028.31p | 2,006.05p | 2,017.13p | 530234 |
27/01/2014 | 2,052.71p | 2,056.78p | 2,000.86p | 2,004.93p | 1179528 |
24/01/2014 | 2,063.90p | 2,078.13p | 2,046.61p | 2,059.83p | 1709810 |
23/01/2014 | 2,067.96p | 2,080.16p | 2,053.73p | 2,062.88p | 879238 |
22/01/2014 | 2,060.85p | 2,081.18p | 2,060.85p | 2,072.03p | 723510 |
21/01/2014 | 2,041.53p | 2,062.88p | 2,034.41p | 2,057.80p | 703814 |
20/01/2014 | 2,030.34p | 2,036.44p | 2,023.23p | 2,034.41p | 237668 |
17/01/2014 | 2,023.23p | 2,040.51p | 2,010.01p | 2,029.33p | 759421 |
16/01/2014 | 2,049.66p | 2,058.81p | 2,021.19p | 2,022.21p | 652089 |
15/01/2014 | 2,050.68p | 2,059.15p | 2,041.53p | 2,053.73p | 437382 |
14/01/2014 | 2,015.09p | 2,045.59p | 2,007.98p | 2,045.59p | 640093 |
13/01/2014 | 2,003.91p | 2,030.34p | 2,003.91p | 2,026.28p | 625390 |
10/01/2014 | 2,004.93p | 2,013.06p | 1,995.78p | 2,013.06p | 806087 |
09/01/2014 | 1,993.74p | 2,015.09p | 1,976.47p | 1,998.83p | 1313488 |
08/01/2014 | 2,028.31p | 2,040.35p | 2,008.99p | 2,015.09p | 736757 |
07/01/2014 | 2,028.31p | 2,041.53p | 2,012.04p | 2,035.43p | 467840 |
06/01/2014 | 2,028.31p | 2,036.44p | 2,014.08p | 2,022.21p | 535011 |
03/01/2014 | 2,037.46p | 2,046.61p | 2,029.33p | 2,032.38p | 1046320 |
02/01/2014 | 2,046.61p | 2,056.89p | 2,028.31p | 2,042.54p | 918849 |
31/12/2013 | 2,047.63p | 2,071.95p | 2,041.65p | 2,046.61p | 508798 |
30/12/2013 | 2,055.76p | 2,077.11p | 2,052.71p | 2,053.73p | 798569 |
27/12/2013 | 2,034.41p | 2,061.86p | 2,031.36p | 2,058.81p | 621588 |
24/12/2013 | 2,022.21p | 2,041.53p | 2,011.63p | 2,033.39p | 322687 |
23/12/2013 | 1,987.64p | 2,020.18p | 1,985.61p | 2,020.18p | 730166 |
20/12/2013 | 1,980.53p | 2,005.94p | 1,972.39p | 1,985.61p | 1366111 |
19/12/2013 | 1,953.08p | 1,973.41p | 1,926.64p | 1,973.41p | 1057341 |
18/12/2013 | 1,923.59p | 1,937.82p | 1,919.52p | 1,926.64p | 464514 |
17/12/2013 | 1,941.89p | 1,942.91p | 1,915.46p | 1,920.54p | 465615 |
16/12/2013 | 1,921.56p | 1,945.96p | 1,917.29p | 1,939.86p | 486282 |
13/12/2013 | 1,917.49p | 1,946.98p | 1,917.49p | 1,928.67p | 478794 |
12/12/2013 | 1,916.47p | 1,932.74p | 1,909.36p | 1,921.56p | 641468 |
11/12/2013 | 1,912.41p | 1,938.52p | 1,912.41p | 1,930.71p | 534107 |
10/12/2013 | 1,931.72p | 1,941.89p | 1,910.37p | 1,913.42p | 500782 |
09/12/2013 | 1,921.56p | 1,936.81p | 1,911.39p | 1,931.72p | 610686 |
06/12/2013 | 1,915.46p | 1,923.59p | 1,896.14p | 1,913.42p | 568416 |
05/12/2013 | 1,915.46p | 1,924.61p | 1,901.22p | 1,918.51p | 486615 |
04/12/2013 | 1,926.64p | 1,933.74p | 1,907.32p | 1,916.47p | 647525 |
03/12/2013 | 1,939.86p | 1,943.90p | 1,924.61p | 1,924.61p | 762452 |
02/12/2013 | 1,932.74p | 1,944.94p | 1,928.67p | 1,940.87p | 420801 |
29/11/2013 | 1,935.79p | 1,947.99p | 1,932.74p | 1,934.77p | 502659 |
28/11/2013 | 1,946.98p | 1,946.98p | 1,936.81p | 1,939.86p | 478715 |
27/11/2013 | 1,940.87p | 1,949.03p | 1,919.52p | 1,938.84p | 874268 |
26/11/2013 | 1,918.51p | 1,945.96p | 1,915.44p | 1,936.81p | 1093199 |
25/11/2013 | 1,903.26p | 1,919.52p | 1,894.11p | 1,918.51p | 433222 |
22/11/2013 | 1,877.84p | 1,906.31p | 1,877.84p | 1,894.11p | 650299 |
21/11/2013 | 1,888.01p | 1,891.06p | 1,878.86p | 1,883.94p | 561765 |
20/11/2013 | 1,880.89p | 1,901.22p | 1,861.57p | 1,890.04p | 987108 |
19/11/2013 | 1,898.17p | 1,908.34p | 1,883.94p | 1,891.06p | 700540 |
18/11/2013 | 1,888.01p | 1,911.39p | 1,873.77p | 1,908.34p | 544754 |
15/11/2013 | 1,878.86p | 1,901.22p | 1,873.77p | 1,899.19p | 686349 |
14/11/2013 | 1,863.61p | 1,876.82p | 1,844.29p | 1,870.72p | 735971 |
13/11/2013 | 1,863.61p | 1,871.94p | 1,835.14p | 1,844.29p | 1347699 |
12/11/2013 | 1,851.41p | 1,879.87p | 1,845.31p | 1,869.71p | 1126483 |
11/11/2013 | 1,835.14p | 1,854.46p | 1,831.07p | 1,850.39p | 583972 |
08/11/2013 | 1,820.90p | 1,832.09p | 1,816.84p | 1,831.07p | 968946 |
07/11/2013 | 1,830.05p | 1,847.34p | 1,824.97p | 1,828.02p | 1058984 |
06/11/2013 | 1,837.17p | 1,840.22p | 1,822.94p | 1,830.05p | 915666 |
05/11/2013 | 1,830.05p | 1,841.24p | 1,809.72p | 1,836.16p | 954219 |
04/11/2013 | 1,872.76p | 1,872.76p | 1,820.90p | 1,823.95p | 695959 |
01/11/2013 | 1,850.39p | 1,860.56p | 1,825.99p | 1,835.14p | 882937 |
31/10/2013 | 1,859.54p | 1,869.71p | 1,845.31p | 1,847.34p | 621053 |
30/10/2013 | 1,853.44p | 1,870.72p | 1,851.41p | 1,859.54p | 446311 |
29/10/2013 | 1,867.67p | 1,870.72p | 1,848.36p | 1,852.42p | 703853 |
28/10/2013 | 1,880.89p | 1,885.95p | 1,831.07p | 1,853.44p | 904796 |
25/10/2013 | 1,892.07p | 1,903.26p | 1,890.04p | 1,896.14p | 457800 |
24/10/2013 | 1,892.07p | 1,904.27p | 1,883.94p | 1,894.11p | 508900 |
23/10/2013 | 1,907.32p | 1,911.39p | 1,888.01p | 1,891.06p | 510917 |
22/10/2013 | 1,890.04p | 1,904.27p | 1,877.84p | 1,896.14p | 682143 |
21/10/2013 | 1,895.12p | 1,898.55p | 1,885.97p | 1,890.04p | 339711 |
18/10/2013 | 1,870.72p | 1,892.07p | 1,862.59p | 1,886.99p | 987219 |
17/10/2013 | 1,875.81p | 1,884.93p | 1,850.39p | 1,860.56p | 607731 |
16/10/2013 | 1,867.67p | 1,899.19p | 1,857.51p | 1,883.94p | 652080 |
15/10/2013 | 1,849.37p | 1,884.96p | 1,840.22p | 1,875.81p | 1085635 |
14/10/2013 | 1,845.31p | 1,849.47p | 1,835.14p | 1,838.19p | 461275 |
11/10/2013 | 1,809.72p | 1,850.39p | 1,799.55p | 1,845.31p | 1147760 |
10/10/2013 | 1,817.85p | 1,830.05p | 1,796.50p | 1,817.85p | 1412267 |
09/10/2013 | 1,787.35p | 1,827.00p | 1,776.17p | 1,814.80p | 1217214 |
08/10/2013 | 1,824.97p | 1,830.05p | 1,787.35p | 1,792.44p | 565895 |
07/10/2013 | 1,832.09p | 1,833.11p | 1,812.77p | 1,825.99p | 954030 |
04/10/2013 | 1,835.14p | 1,842.26p | 1,823.95p | 1,831.07p | 738019 |
03/10/2013 | 1,835.14p | 1,841.24p | 1,823.95p | 1,828.02p | 652500 |
02/10/2013 | 1,843.27p | 1,847.34p | 1,825.99p | 1,837.17p | 763491 |
01/10/2013 | 1,834.12p | 1,853.44p | 1,832.09p | 1,850.39p | 446808 |
30/09/2013 | 1,812.77p | 1,842.26p | 1,812.77p | 1,832.09p | 701748 |
27/09/2013 | 1,848.36p | 1,850.39p | 1,822.94p | 1,835.14p | 585257 |
26/09/2013 | 1,848.36p | 1,860.56p | 1,839.21p | 1,848.36p | 708784 |
25/09/2013 | 1,867.67p | 1,870.57p | 1,837.17p | 1,850.39p | 714603 |
24/09/2013 | 1,863.61p | 1,873.77p | 1,857.51p | 1,868.69p | 776637 |
23/09/2013 | 1,880.89p | 1,882.92p | 1,855.47p | 1,862.59p | 535495 |
20/09/2013 | 1,891.06p | 1,900.21p | 1,872.76p | 1,882.92p | 985749 |
19/09/2013 | 1,891.06p | 1,914.44p | 1,882.92p | 1,900.21p | 821208 |
18/09/2013 | 1,921.56p | 1,922.57p | 1,844.29p | 1,865.64p | 1270481 |
17/09/2013 | 1,931.72p | 1,935.79p | 1,921.56p | 1,921.56p | 458440 |
16/09/2013 | 1,957.14p | 1,961.21p | 1,926.64p | 1,931.72p | 430147 |
13/09/2013 | 1,928.67p | 1,935.79p | 1,920.54p | 1,934.77p | 439221 |
12/09/2013 | 1,957.14p | 1,987.64p | 1,924.61p | 1,928.67p | 711894 |
11/09/2013 | 1,938.84p | 1,947.99p | 1,928.67p | 1,947.99p | 469147 |
10/09/2013 | 1,922.57p | 1,949.01p | 1,915.46p | 1,941.89p | 517509 |
09/09/2013 | 1,919.52p | 1,921.56p | 1,903.26p | 1,915.46p | 547846 |
06/09/2013 | 1,898.17p | 1,922.57p | 1,889.02p | 1,920.54p | 887135 |
05/09/2013 | 1,928.67p | 1,944.94p | 1,895.12p | 1,906.31p | 1085691 |
04/09/2013 | 1,854.46p | 1,866.66p | 1,830.05p | 1,866.66p | 606011 |
03/09/2013 | 1,867.67p | 1,876.82p | 1,843.27p | 1,859.54p | 797286 |
02/09/2013 | 1,850.39p | 1,890.04p | 1,833.11p | 1,870.72p | 510275 |
30/08/2013 | 1,874.79p | 1,875.81p | 1,830.05p | 1,833.11p | 674646 |
29/08/2013 | 1,819.89p | 1,876.82p | 1,815.82p | 1,873.77p | 836549 |
28/08/2013 | 1,835.14p | 1,845.31p | 1,788.37p | 1,817.85p | 2990692 |
27/08/2013 | 1,890.04p | 1,896.14p | 1,840.22p | 1,845.31p | 843800 |
23/08/2013 | 1,886.99p | 1,910.37p | 1,879.87p | 1,896.14p | 634942 |
22/08/2013 | 1,871.74p | 1,895.12p | 1,864.62p | 1,894.11p | 544351 |
21/08/2013 | 1,915.46p | 1,918.27p | 1,872.76p | 1,875.81p | 1011469 |
20/08/2013 | 1,976.46p | 2,012.04p | 1,973.41p | 2,011.03p | 1006634 |
19/08/2013 | 1,966.29p | 2,000.86p | 1,966.29p | 1,990.69p | 569085 |
16/08/2013 | 1,958.16p | 1,975.44p | 1,942.91p | 1,971.38p | 814790 |
15/08/2013 | 2,011.03p | 2,020.18p | 1,964.26p | 1,964.26p | 772024 |
14/08/2013 | 2,000.86p | 2,023.23p | 1,990.69p | 2,018.14p | 609834 |
13/08/2013 | 1,986.63p | 2,006.96p | 1,982.56p | 2,001.88p | 497327 |
12/08/2013 | 1,989.68p | 2,002.89p | 1,982.56p | 1,985.61p | 494216 |
09/08/2013 | 2,019.16p | 2,021.19p | 1,982.56p | 1,991.71p | 675095 |
08/08/2013 | 2,019.16p | 2,025.26p | 1,995.78p | 2,011.03p | 533686 |
07/08/2013 | 2,057.80p | 2,066.95p | 2,012.04p | 2,018.14p | 1079237 |
06/08/2013 | 1,972.39p | 2,079.15p | 1,939.86p | 2,063.90p | 2182207 |
05/08/2013 | 1,938.84p | 1,949.01p | 1,930.71p | 1,939.86p | 687660 |
02/08/2013 | 1,941.89p | 1,945.96p | 1,925.62p | 1,930.71p | 527697 |
01/08/2013 | 1,946.98p | 1,952.06p | 1,910.37p | 1,938.84p | 1184862 |
31/07/2013 | 1,932.74p | 1,944.94p | 1,930.71p | 1,938.84p | 621675 |
30/07/2013 | 1,942.91p | 1,956.13p | 1,929.34p | 1,940.87p | 512807 |
29/07/2013 | 1,926.64p | 1,953.08p | 1,916.47p | 1,938.84p | 548988 |
26/07/2013 | 1,961.21p | 1,965.28p | 1,874.79p | 1,916.47p | 1606408 |
25/07/2013 | 1,959.18p | 1,973.41p | 1,934.77p | 1,958.16p | 620409 |
24/07/2013 | 1,971.38p | 1,982.56p | 1,958.16p | 1,964.26p | 823645 |
23/07/2013 | 1,982.56p | 1,987.64p | 1,963.24p | 1,963.24p | 753540 |
22/07/2013 | 2,015.09p | 2,017.13p | 1,998.83p | 2,000.86p | 308012 |
19/07/2013 | 2,023.23p | 2,030.34p | 2,007.98p | 2,016.11p | 638107 |
18/07/2013 | 1,993.74p | 2,031.36p | 1,988.66p | 2,029.33p | 561970 |
17/07/2013 | 1,998.83p | 2,010.01p | 1,987.64p | 1,999.84p | 348673 |
16/07/2013 | 2,012.04p | 2,015.09p | 1,986.63p | 1,988.66p | 668553 |
15/07/2013 | 2,005.94p | 2,022.21p | 1,994.76p | 2,002.89p | 712260 |
12/07/2013 | 1,997.81p | 2,004.93p | 1,991.71p | 1,994.76p | 411546 |
11/07/2013 | 1,995.78p | 2,003.91p | 1,965.28p | 1,994.76p | 650457 |
10/07/2013 | 1,974.43p | 1,991.71p | 1,957.14p | 1,965.28p | 614244 |
09/07/2013 | 1,990.69p | 1,997.81p | 1,971.38p | 1,982.56p | 1561231 |
08/07/2013 | 1,954.09p | 1,983.58p | 1,939.86p | 1,976.46p | 588673 |
05/07/2013 | 1,955.11p | 1,971.38p | 1,932.74p | 1,939.86p | 605757 |
04/07/2013 | 1,890.04p | 1,956.13p | 1,889.02p | 1,947.99p | 634511 |
03/07/2013 | 1,906.31p | 1,921.56p | 1,863.61p | 1,875.81p | 1109430 |
02/07/2013 | 1,911.39p | 1,926.64p | 1,901.22p | 1,921.56p | 856652 |
01/07/2013 | 1,891.06p | 1,908.34p | 1,838.19p | 1,905.29p | 966385 |
28/06/2013 | 1,823.95p | 1,853.44p | 1,821.92p | 1,838.19p | 1115337 |
27/06/2013 | 1,805.65p | 1,838.19p | 1,795.49p | 1,824.97p | 933674 |
26/06/2013 | 1,799.55p | 1,814.80p | 1,790.40p | 1,806.67p | 812163 |
25/06/2013 | 1,772.10p | 1,799.55p | 1,766.00p | 1,795.49p | 824419 |
24/06/2013 | 1,800.57p | 1,812.77p | 1,758.89p | 1,766.00p | 863736 |
21/06/2013 | 1,822.94p | 1,846.32p | 1,796.50p | 1,796.50p | 1917606 |
20/06/2013 | 1,819.89p | 1,839.21p | 1,794.47p | 1,794.47p | 1223367 |
19/06/2013 | 1,856.49p | 1,858.52p | 1,839.21p | 1,839.21p | 1060308 |
18/06/2013 | 1,845.31p | 1,863.61p | 1,845.31p | 1,853.44p | 949777 |
17/06/2013 | 1,856.49p | 1,867.67p | 1,846.32p | 1,848.36p | 659805 |
14/06/2013 | 1,841.24p | 1,868.80p | 1,831.07p | 1,857.51p | 797684 |
13/06/2013 | 1,810.74p | 1,838.19p | 1,797.52p | 1,831.07p | 807282 |
12/06/2013 | 1,846.32p | 1,861.57p | 1,828.02p | 1,830.05p | 534904 |
11/06/2013 | 1,844.29p | 1,851.41p | 1,816.27p | 1,846.32p | 1140551 |
10/06/2013 | 1,851.41p | 1,873.37p | 1,850.39p | 1,851.41p | 758629 |
07/06/2013 | 1,848.36p | 1,878.86p | 1,847.34p | 1,856.49p | 1429314 |
06/06/2013 | 1,866.66p | 1,880.85p | 1,844.29p | 1,849.37p | 758614 |
05/06/2013 | 1,916.47p | 1,927.66p | 1,867.67p | 1,867.67p | 981045 |
04/06/2013 | 1,924.61p | 1,939.86p | 1,918.51p | 1,927.66p | 336251 |
03/06/2013 | 1,928.67p | 1,940.87p | 1,912.12p | 1,918.51p | 448560 |
31/05/2013 | 1,941.89p | 1,958.16p | 1,927.66p | 1,938.84p | 922678 |
30/05/2013 | 1,929.69p | 1,954.09p | 1,921.56p | 1,952.06p | 638315 |
29/05/2013 | 1,978.49p | 1,985.61p | 1,932.74p | 1,934.77p | 780811 |
28/05/2013 | 1,972.39p | 1,991.71p | 1,943.93p | 1,985.61p | 800283 |
24/05/2013 | 1,956.13p | 1,960.34p | 1,927.66p | 1,943.93p | 743133 |
23/05/2013 | 1,946.98p | 1,962.23p | 1,932.74p | 1,950.03p | 699814 |
22/05/2013 | 1,964.26p | 1,986.63p | 1,953.08p | 1,977.48p | 860332 |
21/05/2013 | 1,988.66p | 2,002.89p | 1,966.29p | 1,977.48p | 969871 |
20/05/2013 | 1,972.39p | 1,997.81p | 1,968.33p | 1,994.76p | 611129 |
17/05/2013 | 1,976.46p | 1,986.63p | 1,958.16p | 1,977.48p | 646250 |
16/05/2013 | 1,989.68p | 1,999.84p | 1,977.48p | 1,979.51p | 796002 |
15/05/2013 | 2,001.88p | 2,019.16p | 1,982.56p | 1,986.63p | 786482 |
14/05/2013 | 1,980.53p | 2,002.89p | 1,961.21p | 1,998.83p | 595006 |
13/05/2013 | 1,978.49p | 1,990.29p | 1,954.09p | 1,981.54p | 860148 |
10/05/2013 | 1,936.81p | 1,981.54p | 1,932.74p | 1,978.49p | 833104 |
09/05/2013 | 1,959.18p | 1,959.18p | 1,914.44p | 1,940.87p | 972883 |
08/05/2013 | 1,946.98p | 2,005.94p | 1,895.50p | 1,943.93p | 2307126 |
*Close Price adjusted for both dividends and splits