Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/04/2013 | 1,234.02p | 1,242.94p | 1,215.19p | 1,228.08p | 677135 |
29/04/2013 | 1,223.12p | 1,232.04p | 1,211.23p | 1,232.04p | 387677 |
26/04/2013 | 1,222.13p | 1,228.06p | 1,209.24p | 1,222.13p | 314408 |
25/04/2013 | 1,197.35p | 1,229.07p | 1,197.35p | 1,225.10p | 534062 |
24/04/2013 | 1,205.28p | 1,215.19p | 1,188.43p | 1,197.35p | 924542 |
23/04/2013 | 1,155.72p | 1,205.28p | 1,153.74p | 1,204.29p | 748324 |
22/04/2013 | 1,166.62p | 1,175.54p | 1,145.81p | 1,153.74p | 477731 |
19/04/2013 | 1,157.70p | 1,182.48p | 1,131.93p | 1,163.65p | 1242612 |
18/04/2013 | 1,186.45p | 1,199.33p | 1,175.54p | 1,182.48p | 409412 |
17/04/2013 | 1,210.24p | 1,213.21p | 1,177.53p | 1,182.48p | 678312 |
16/04/2013 | 1,208.25p | 1,215.19p | 1,181.49p | 1,203.30p | 466509 |
15/04/2013 | 1,256.82p | 1,260.79p | 1,214.20p | 1,214.20p | 600972 |
12/04/2013 | 1,244.93p | 1,263.12p | 1,242.94p | 1,255.83p | 531816 |
11/04/2013 | 1,222.13p | 1,268.42p | 1,220.15p | 1,257.81p | 682370 |
10/04/2013 | 1,197.35p | 1,222.13p | 1,192.39p | 1,220.15p | 1247875 |
09/04/2013 | 1,225.10p | 1,231.05p | 1,200.32p | 1,215.19p | 950368 |
08/04/2013 | 1,237.00p | 1,251.91p | 1,211.23p | 1,226.09p | 787140 |
05/04/2013 | 1,270.70p | 1,270.70p | 1,226.09p | 1,227.09p | 557014 |
04/04/2013 | 1,296.47p | 1,297.46p | 1,258.80p | 1,261.78p | 667601 |
03/04/2013 | 1,265.74p | 1,298.45p | 1,263.76p | 1,289.53p | 935410 |
02/04/2013 | 1,277.64p | 1,277.64p | 1,264.75p | 1,270.70p | 828625 |
28/03/2013 | 1,283.58p | 1,289.53p | 1,274.66p | 1,283.58p | 487144 |
27/03/2013 | 1,289.53p | 1,299.44p | 1,274.66p | 1,282.59p | 651616 |
26/03/2013 | 1,280.61p | 1,292.50p | 1,278.63p | 1,289.53p | 775607 |
25/03/2013 | 1,256.82p | 1,278.63p | 1,256.82p | 1,273.67p | 923538 |
22/03/2013 | 1,276.64p | 1,280.61p | 1,254.84p | 1,254.84p | 1101812 |
21/03/2013 | 1,306.38p | 1,308.36p | 1,275.65p | 1,280.61p | 717160 |
20/03/2013 | 1,321.25p | 1,325.21p | 1,308.36p | 1,308.36p | 659058 |
19/03/2013 | 1,321.25p | 1,327.20p | 1,303.41p | 1,308.36p | 849060 |
18/03/2013 | 1,313.32p | 1,328.19p | 1,308.23p | 1,323.23p | 562343 |
15/03/2013 | 1,334.13p | 1,340.08p | 1,329.18p | 1,335.12p | 1148745 |
14/03/2013 | 1,323.23p | 1,338.10p | 1,320.26p | 1,330.17p | 671087 |
13/03/2013 | 1,311.34p | 1,324.22p | 1,306.38p | 1,320.26p | 650088 |
12/03/2013 | 1,308.36p | 1,318.27p | 1,305.41p | 1,312.33p | 681162 |
11/03/2013 | 1,314.31p | 1,339.09p | 1,305.39p | 1,310.35p | 924633 |
08/03/2013 | 1,306.38p | 1,315.30p | 1,303.41p | 1,315.30p | 1124644 |
07/03/2013 | 1,269.71p | 1,357.92p | 1,259.79p | 1,307.37p | 2054699 |
06/03/2013 | 1,233.03p | 1,251.25p | 1,229.25p | 1,250.87p | 694673 |
05/03/2013 | 1,210.24p | 1,232.04p | 1,210.24p | 1,229.07p | 424691 |
04/03/2013 | 1,215.19p | 1,219.16p | 1,204.29p | 1,206.27p | 649517 |
01/03/2013 | 1,211.23p | 1,221.14p | 1,200.32p | 1,220.15p | 644699 |
28/02/2013 | 1,209.24p | 1,215.19p | 1,200.32p | 1,212.22p | 721371 |
27/02/2013 | 1,189.42p | 1,207.26p | 1,187.44p | 1,206.27p | 482766 |
26/02/2013 | 1,189.42p | 1,201.32p | 1,176.54p | 1,187.44p | 769605 |
25/02/2013 | 1,201.32p | 1,212.22p | 1,198.34p | 1,201.32p | 622975 |
22/02/2013 | 1,175.54p | 1,204.29p | 1,169.60p | 1,202.31p | 789104 |
21/02/2013 | 1,166.62p | 1,179.51p | 1,158.84p | 1,169.60p | 819354 |
20/02/2013 | 1,163.65p | 1,190.41p | 1,163.18p | 1,177.53p | 501530 |
19/02/2013 | 1,152.75p | 1,173.56p | 1,146.95p | 1,163.65p | 603968 |
18/02/2013 | 1,147.79p | 1,162.66p | 1,145.81p | 1,154.73p | 511423 |
15/02/2013 | 1,157.70p | 1,169.60p | 1,145.81p | 1,149.77p | 667230 |
14/02/2013 | 1,166.62p | 1,173.56p | 1,155.72p | 1,169.60p | 487865 |
13/02/2013 | 1,154.73p | 1,178.52p | 1,148.78p | 1,168.61p | 817438 |
12/02/2013 | 1,174.55p | 1,182.48p | 1,166.62p | 1,178.52p | 510106 |
11/02/2013 | 1,185.46p | 1,186.45p | 1,168.67p | 1,175.54p | 405558 |
08/02/2013 | 1,183.47p | 1,192.39p | 1,178.66p | 1,186.45p | 381994 |
07/02/2013 | 1,188.43p | 1,189.42p | 1,171.58p | 1,177.53p | 631148 |
06/02/2013 | 1,170.59p | 1,192.39p | 1,169.08p | 1,188.43p | 580101 |
05/02/2013 | 1,175.54p | 1,186.45p | 1,166.62p | 1,171.58p | 758121 |
04/02/2013 | 1,175.54p | 1,198.34p | 1,162.66p | 1,174.55p | 968947 |
01/02/2013 | 1,163.65p | 1,174.55p | 1,161.67p | 1,173.56p | 539061 |
31/01/2013 | 1,159.69p | 1,166.62p | 1,149.09p | 1,159.69p | 760256 |
30/01/2013 | 1,171.58p | 1,177.53p | 1,157.70p | 1,160.68p | 716065 |
29/01/2013 | 1,175.54p | 1,180.50p | 1,164.64p | 1,171.58p | 312216 |
28/01/2013 | 1,184.46p | 1,194.38p | 1,172.57p | 1,175.54p | 574806 |
25/01/2013 | 1,155.72p | 1,183.47p | 1,154.73p | 1,182.48p | 678165 |
24/01/2013 | 1,143.83p | 1,161.09p | 1,143.83p | 1,158.69p | 536059 |
23/01/2013 | 1,153.74p | 1,159.06p | 1,140.85p | 1,148.78p | 492504 |
22/01/2013 | 1,151.76p | 1,169.60p | 1,149.77p | 1,154.73p | 495730 |
21/01/2013 | 1,140.85p | 1,153.85p | 1,140.85p | 1,153.74p | 480770 |
18/01/2013 | 1,124.00p | 1,143.83p | 1,120.04p | 1,139.86p | 837389 |
17/01/2013 | 1,130.94p | 1,151.76p | 1,113.10p | 1,120.04p | 499876 |
16/01/2013 | 1,109.13p | 1,117.06p | 1,101.21p | 1,113.10p | 296464 |
15/01/2013 | 1,102.20p | 1,113.10p | 1,102.20p | 1,110.13p | 505868 |
14/01/2013 | 1,124.00p | 1,124.00p | 1,103.19p | 1,107.15p | 313309 |
11/01/2013 | 1,109.13p | 1,124.99p | 1,109.13p | 1,120.04p | 451858 |
10/01/2013 | 1,098.23p | 1,119.05p | 1,098.23p | 1,107.15p | 921182 |
09/01/2013 | 1,102.20p | 1,103.19p | 1,086.34p | 1,099.22p | 703494 |
08/01/2013 | 1,108.14p | 1,111.12p | 1,092.28p | 1,099.22p | 713979 |
07/01/2013 | 1,128.96p | 1,128.96p | 1,111.42p | 1,114.09p | 445351 |
04/01/2013 | 1,116.07p | 1,131.93p | 1,111.14p | 1,130.94p | 807772 |
03/01/2013 | 1,120.04p | 1,124.00p | 1,112.11p | 1,121.03p | 770509 |
02/01/2013 | 1,106.16p | 1,124.99p | 1,105.17p | 1,122.02p | 595736 |
31/12/2012 | 1,082.37p | 1,088.32p | 1,074.44p | 1,087.33p | 160413 |
28/12/2012 | 1,091.29p | 1,099.22p | 1,081.38p | 1,084.36p | 250260 |
27/12/2012 | 1,079.40p | 1,107.15p | 1,079.40p | 1,089.31p | 573827 |
24/12/2012 | 1,087.33p | 1,094.27p | 1,071.47p | 1,084.36p | 57991 |
21/12/2012 | 1,084.36p | 1,088.32p | 1,061.56p | 1,082.37p | 1195186 |
20/12/2012 | 1,099.22p | 1,102.20p | 1,081.38p | 1,090.30p | 798298 |
19/12/2012 | 1,079.40p | 1,097.24p | 1,072.46p | 1,097.24p | 900271 |
18/12/2012 | 1,061.56p | 1,076.43p | 1,058.58p | 1,075.43p | 673646 |
17/12/2012 | 1,058.58p | 1,065.52p | 1,052.64p | 1,056.60p | 547266 |
14/12/2012 | 1,060.57p | 1,067.51p | 1,056.60p | 1,059.58p | 1014057 |
13/12/2012 | 1,072.46p | 1,072.46p | 1,054.62p | 1,059.58p | 558976 |
12/12/2012 | 1,064.53p | 1,071.47p | 1,055.61p | 1,067.51p | 632910 |
11/12/2012 | 1,080.39p | 1,085.35p | 1,059.58p | 1,062.55p | 947415 |
10/12/2012 | 1,076.43p | 1,083.36p | 1,066.51p | 1,082.37p | 299819 |
07/12/2012 | 1,061.56p | 1,080.39p | 1,054.62p | 1,080.39p | 699739 |
06/12/2012 | 1,061.56p | 1,068.50p | 1,052.64p | 1,062.55p | 678885 |
05/12/2012 | 1,045.70p | 1,057.59p | 1,045.70p | 1,054.62p | 389143 |
04/12/2012 | 1,046.69p | 1,058.58p | 1,037.77p | 1,040.74p | 711911 |
03/12/2012 | 1,046.69p | 1,053.63p | 1,044.71p | 1,050.66p | 538362 |
30/11/2012 | 1,030.83p | 1,050.66p | 1,027.88p | 1,044.71p | 1000388 |
29/11/2012 | 1,017.95p | 1,032.81p | 1,012.00p | 1,030.83p | 513163 |
28/11/2012 | 995.15p | 1,010.02p | 988.71p | 1,007.04p | 535770 |
27/11/2012 | 1,005.06p | 1,008.03p | 988.71p | 997.13p | 716860 |
26/11/2012 | 1,008.03p | 1,013.98p | 988.71p | 996.14p | 609135 |
23/11/2012 | 989.70p | 1,015.96p | 989.70p | 1,008.03p | 676199 |
22/11/2012 | 985.73p | 994.16p | 985.73p | 991.18p | 380859 |
21/11/2012 | 983.75p | 992.14p | 982.76p | 982.76p | 1052600 |
20/11/2012 | 978.79p | 999.11p | 976.81p | 987.71p | 1096396 |
19/11/2012 | 960.46p | 980.38p | 956.49p | 980.28p | 867437 |
16/11/2012 | 941.62p | 970.37p | 933.37p | 949.55p | 2301003 |
15/11/2012 | 918.83p | 934.19p | 917.34p | 933.70p | 1009496 |
14/11/2012 | 923.78p | 936.17p | 923.29p | 926.76p | 1012152 |
13/11/2012 | 929.23p | 930.89p | 914.37p | 926.26p | 1952630 |
12/11/2012 | 944.60p | 944.60p | 931.71p | 931.71p | 1042838 |
09/11/2012 | 950.55p | 955.01p | 936.53p | 940.63p | 751295 |
08/11/2012 | 959.96p | 961.94p | 942.62p | 946.09p | 1025056 |
07/11/2012 | 978.30p | 978.30p | 951.54p | 952.03p | 1559429 |
06/11/2012 | 967.89p | 973.20p | 961.94p | 968.88p | 957782 |
05/11/2012 | 970.37p | 973.84p | 960.95p | 963.43p | 1183178 |
02/11/2012 | 970.86p | 985.73p | 966.06p | 976.32p | 1112737 |
01/11/2012 | 946.09p | 968.39p | 942.62p | 968.39p | 978647 |
31/10/2012 | 938.16p | 954.51p | 936.67p | 946.09p | 1191406 |
30/10/2012 | 924.28p | 937.66p | 924.28p | 936.67p | 748989 |
29/10/2012 | 920.31p | 932.70p | 915.19p | 926.26p | 686097 |
26/10/2012 | 905.45p | 922.30p | 904.46p | 920.81p | 1151578 |
25/10/2012 | 901.98p | 912.38p | 898.01p | 910.40p | 685902 |
24/10/2012 | 899.00p | 904.95p | 889.59p | 898.01p | 905155 |
23/10/2012 | 925.77p | 926.26p | 893.06p | 894.05p | 1350628 |
22/10/2012 | 924.28p | 932.22p | 918.83p | 923.78p | 838197 |
19/10/2012 | 932.21p | 941.62p | 922.30p | 926.76p | 2063963 |
18/10/2012 | 908.42p | 935.18p | 906.93p | 935.18p | 1433260 |
17/10/2012 | 901.48p | 905.45p | 891.57p | 903.46p | 981806 |
16/10/2012 | 898.51p | 903.96p | 890.58p | 898.01p | 1133726 |
15/10/2012 | 893.06p | 899.50p | 891.57p | 895.04p | 1046352 |
12/10/2012 | 913.87p | 913.87p | 889.59p | 896.03p | 1560918 |
11/10/2012 | 910.40p | 924.28p | 906.44p | 917.34p | 905823 |
10/10/2012 | 930.72p | 930.72p | 905.94p | 911.89p | 1163299 |
09/10/2012 | 941.62p | 944.26p | 930.72p | 935.18p | 456435 |
08/10/2012 | 949.55p | 963.60p | 936.17p | 939.64p | 896121 |
05/10/2012 | 947.08p | 971.36p | 945.99p | 962.44p | 1499308 |
04/10/2012 | 937.66p | 943.11p | 931.71p | 942.62p | 673118 |
03/10/2012 | 934.69p | 940.87p | 925.77p | 932.21p | 1125103 |
02/10/2012 | 921.80p | 945.09p | 911.89p | 941.13p | 1198670 |
01/10/2012 | 892.07p | 928.24p | 889.61p | 924.28p | 1014782 |
28/09/2012 | 905.45p | 905.45p | 891.07p | 892.07p | 988408 |
27/09/2012 | 905.94p | 905.94p | 891.07p | 898.51p | 629400 |
26/09/2012 | 911.39p | 911.39p | 893.06p | 897.52p | 694548 |
25/09/2012 | 919.32p | 923.29p | 910.40p | 919.32p | 527398 |
24/09/2012 | 925.77p | 928.74p | 915.85p | 918.83p | 789798 |
21/09/2012 | 934.19p | 945.59p | 928.24p | 933.20p | 1779776 |
20/09/2012 | 930.23p | 931.22p | 917.34p | 926.26p | 612895 |
19/09/2012 | 925.27p | 935.18p | 921.31p | 934.69p | 690550 |
18/09/2012 | 947.57p | 949.06p | 922.79p | 923.29p | 1076672 |
17/09/2012 | 951.04p | 956.09p | 944.60p | 953.52p | 1263188 |
14/09/2012 | 926.26p | 963.93p | 924.91p | 958.97p | 1439440 |
13/09/2012 | 908.92p | 913.87p | 902.97p | 906.93p | 651852 |
12/09/2012 | 901.48p | 911.39p | 889.59p | 909.41p | 1469584 |
11/09/2012 | 900.49p | 905.45p | 896.03p | 900.99p | 819225 |
10/09/2012 | 893.55p | 905.45p | 893.55p | 904.95p | 1103462 |
07/09/2012 | 862.33p | 913.87p | 861.83p | 897.52p | 1535794 |
06/09/2012 | 830.61p | 865.80p | 829.13p | 861.83p | 1460536 |
05/09/2012 | 822.68p | 845.28p | 821.20p | 830.12p | 1134289 |
04/09/2012 | 858.37p | 858.37p | 831.11p | 833.09p | 821884 |
03/09/2012 | 846.97p | 860.89p | 846.47p | 852.91p | 741194 |
31/08/2012 | 832.59p | 861.83p | 829.62p | 852.42p | 1472136 |
30/08/2012 | 831.11p | 843.00p | 826.15p | 834.58p | 1560099 |
29/08/2012 | 837.05p | 840.52p | 826.52p | 835.57p | 899492 |
28/08/2012 | 843.50p | 845.48p | 829.13p | 837.05p | 1379616 |
24/08/2012 | 867.78p | 867.78p | 843.00p | 849.44p | 669242 |
23/08/2012 | 867.29p | 874.76p | 826.15p | 853.41p | 2650454 |
22/08/2012 | 902.47p | 902.47p | 871.75p | 875.71p | 819953 |
21/08/2012 | 910.40p | 911.89p | 895.39p | 903.96p | 1063238 |
20/08/2012 | 912.88p | 922.35p | 901.48p | 905.94p | 715288 |
17/08/2012 | 917.34p | 922.79p | 907.92p | 920.81p | 786545 |
16/08/2012 | 881.16p | 915.36p | 879.68p | 910.40p | 1111149 |
15/08/2012 | 885.13p | 889.09p | 876.70p | 876.70p | 569653 |
14/08/2012 | 884.63p | 896.33p | 880.67p | 887.11p | 689664 |
13/08/2012 | 881.16p | 883.14p | 872.74p | 876.70p | 906523 |
10/08/2012 | 889.59p | 889.59p | 872.24p | 882.65p | 973690 |
09/08/2012 | 880.17p | 891.57p | 870.26p | 891.57p | 1246299 |
08/08/2012 | 865.30p | 872.82p | 860.84p | 872.74p | 565141 |
07/08/2012 | 857.87p | 869.27p | 851.92p | 869.27p | 539486 |
06/08/2012 | 829.62p | 860.35p | 829.62p | 856.38p | 579859 |
03/08/2012 | 800.88p | 833.09p | 796.91p | 831.60p | 850208 |
02/08/2012 | 826.65p | 827.66p | 794.93p | 795.43p | 1189877 |
01/08/2012 | 814.75p | 826.15p | 812.77p | 825.66p | 751820 |
31/07/2012 | 819.21p | 827.64p | 811.28p | 814.75p | 1148897 |
30/07/2012 | 811.78p | 818.22p | 804.35p | 817.23p | 681965 |
27/07/2012 | 796.91p | 806.82p | 786.50p | 805.83p | 565668 |
26/07/2012 | 772.63p | 789.48p | 756.77p | 788.98p | 1054774 |
25/07/2012 | 774.11p | 781.55p | 764.20p | 769.16p | 1047052 |
24/07/2012 | 785.02p | 790.96p | 777.09p | 779.07p | 880898 |
23/07/2012 | 797.41p | 801.37p | 770.65p | 781.05p | 1327670 |
20/07/2012 | 797.41p | 814.66p | 797.41p | 804.35p | 2270708 |
19/07/2012 | 791.46p | 812.28p | 789.48p | 800.38p | 1386006 |
18/07/2012 | 781.05p | 786.99p | 769.16p | 784.03p | 1546407 |
17/07/2012 | 795.92p | 795.92p | 769.16p | 780.56p | 1014924 |
*Close Price adjusted for both dividends and splits