Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/01/2014 | 1,458.24p | 1,478.65p | 1,432.51p | 1,470.02p | 46415 |
29/01/2014 | 1,467.66p | 1,480.50p | 1,452.74p | 1,458.24p | 70008 |
28/01/2014 | 1,448.81p | 1,461.38p | 1,398.75p | 1,452.74p | 57447 |
27/01/2014 | 1,434.68p | 1,434.68p | 1,394.75p | 1,415.05p | 88003 |
24/01/2014 | 1,489.65p | 1,502.89p | 1,433.89p | 1,442.53p | 89689 |
23/01/2014 | 1,474.73p | 1,504.95p | 1,474.73p | 1,495.14p | 51663 |
22/01/2014 | 1,459.81p | 1,504.94p | 1,459.81p | 1,488.08p | 49912 |
21/01/2014 | 1,480.22p | 1,517.92p | 1,468.60p | 1,495.93p | 40111 |
20/01/2014 | 1,497.50p | 1,514.78p | 1,497.50p | 1,514.78p | 43836 |
17/01/2014 | 1,487.29p | 1,522.39p | 1,487.29p | 1,513.21p | 131436 |
16/01/2014 | 1,522.63p | 1,522.63p | 1,494.48p | 1,513.99p | 82331 |
15/01/2014 | 1,523.41p | 1,523.41p | 1,499.31p | 1,522.63p | 53388 |
14/01/2014 | 1,503.00p | 1,522.63p | 1,496.71p | 1,522.63p | 68935 |
13/01/2014 | 1,492.00p | 1,525.77p | 1,484.15p | 1,517.13p | 112497 |
10/01/2014 | 1,476.30p | 1,494.36p | 1,469.62p | 1,494.36p | 102756 |
09/01/2014 | 1,470.80p | 1,476.30p | 1,462.62p | 1,476.30p | 61049 |
08/01/2014 | 1,462.95p | 1,481.01p | 1,456.67p | 1,466.87p | 65975 |
07/01/2014 | 1,429.97p | 1,462.95p | 1,429.18p | 1,459.02p | 74817 |
06/01/2014 | 1,440.96p | 1,440.96p | 1,426.39p | 1,433.89p | 45788 |
03/01/2014 | 1,429.97p | 1,440.96p | 1,420.54p | 1,440.96p | 67176 |
02/01/2014 | 1,451.95p | 1,451.95p | 1,423.96p | 1,433.89p | 50587 |
31/12/2013 | 1,437.03p | 1,440.96p | 1,411.07p | 1,440.96p | 22853 |
30/12/2013 | 1,424.47p | 1,442.53p | 1,417.98p | 1,437.03p | 68316 |
27/12/2013 | 1,443.32p | 1,443.32p | 1,426.83p | 1,431.54p | 55888 |
24/12/2013 | 1,428.40p | 1,441.75p | 1,406.84p | 1,427.61p | 23328 |
23/12/2013 | 1,443.32p | 1,444.89p | 1,423.69p | 1,423.69p | 77639 |
20/12/2013 | 1,430.75p | 1,445.36p | 1,424.47p | 1,433.11p | 165514 |
19/12/2013 | 1,440.96p | 1,444.89p | 1,410.92p | 1,434.68p | 145422 |
18/12/2013 | 1,450.38p | 1,457.45p | 1,430.75p | 1,430.75p | 91561 |
17/12/2013 | 1,432.32p | 1,454.31p | 1,407.19p | 1,448.81p | 112531 |
16/12/2013 | 1,449.60p | 1,449.60p | 1,393.85p | 1,428.40p | 53960 |
13/12/2013 | 1,404.84p | 1,413.48p | 1,393.85p | 1,393.85p | 47480 |
12/12/2013 | 1,413.48p | 1,426.83p | 1,405.62p | 1,407.19p | 103436 |
11/12/2013 | 1,413.48p | 1,434.68p | 1,409.55p | 1,426.83p | 187932 |
10/12/2013 | 1,407.19p | 1,424.06p | 1,401.70p | 1,415.05p | 235056 |
09/12/2013 | 1,389.92p | 1,411.91p | 1,389.92p | 1,405.62p | 138151 |
06/12/2013 | 1,407.98p | 1,407.98p | 1,358.51p | 1,391.49p | 63776 |
05/12/2013 | 1,356.15p | 1,375.60p | 1,332.79p | 1,360.08p | 58049 |
04/12/2013 | 1,356.15p | 1,363.81p | 1,337.50p | 1,361.65p | 40092 |
03/12/2013 | 1,375.00p | 1,385.99p | 1,349.87p | 1,358.51p | 38256 |
02/12/2013 | 1,405.62p | 1,412.37p | 1,378.93p | 1,385.99p | 87112 |
29/11/2013 | 1,390.70p | 1,401.70p | 1,371.86p | 1,397.77p | 93447 |
28/11/2013 | 1,382.07p | 1,401.70p | 1,375.98p | 1,394.63p | 122635 |
27/11/2013 | 1,350.66p | 1,382.07p | 1,350.66p | 1,382.07p | 49290 |
26/11/2013 | 1,342.02p | 1,364.01p | 1,342.02p | 1,352.23p | 92230 |
25/11/2013 | 1,322.39p | 1,344.37p | 1,307.47p | 1,339.66p | 83391 |
22/11/2013 | 1,309.82p | 1,319.24p | 1,299.58p | 1,314.53p | 49439 |
21/11/2013 | 1,324.74p | 1,327.10p | 1,308.31p | 1,311.39p | 122622 |
20/11/2013 | 1,316.10p | 1,335.74p | 1,297.94p | 1,327.10p | 69527 |
19/11/2013 | 1,346.73p | 1,346.73p | 1,314.53p | 1,314.53p | 112440 |
18/11/2013 | 1,347.51p | 1,374.21p | 1,340.45p | 1,346.73p | 110877 |
15/11/2013 | 1,363.22p | 1,363.22p | 1,342.65p | 1,346.73p | 70129 |
14/11/2013 | 1,333.38p | 1,376.57p | 1,325.53p | 1,349.87p | 193356 |
13/11/2013 | 1,389.13p | 1,419.76p | 1,309.27p | 1,325.53p | 398701 |
12/11/2013 | 1,433.89p | 1,435.46p | 1,419.76p | 1,419.76p | 86394 |
11/11/2013 | 1,424.47p | 1,447.71p | 1,423.45p | 1,430.75p | 54937 |
08/11/2013 | 1,421.33p | 1,431.54p | 1,409.55p | 1,425.26p | 88826 |
07/11/2013 | 1,431.54p | 1,458.24p | 1,425.26p | 1,429.18p | 101297 |
06/11/2013 | 1,408.77p | 1,460.59p | 1,408.77p | 1,436.25p | 154580 |
05/11/2013 | 1,432.32p | 1,443.32p | 1,399.58p | 1,410.34p | 60898 |
04/11/2013 | 1,437.03p | 1,448.81p | 1,425.26p | 1,435.46p | 158352 |
01/11/2013 | 1,433.11p | 1,451.95p | 1,420.54p | 1,437.03p | 152922 |
31/10/2013 | 1,411.91p | 1,428.40p | 1,407.19p | 1,420.54p | 55618 |
30/10/2013 | 1,407.98p | 1,422.11p | 1,405.62p | 1,418.19p | 97045 |
29/10/2013 | 1,391.49p | 1,411.12p | 1,383.01p | 1,411.12p | 87330 |
28/10/2013 | 1,395.42p | 1,411.91p | 1,389.92p | 1,393.06p | 84270 |
25/10/2013 | 1,396.20p | 1,405.62p | 1,381.24p | 1,401.70p | 64245 |
24/10/2013 | 1,404.84p | 1,411.50p | 1,396.67p | 1,402.48p | 51996 |
23/10/2013 | 1,396.99p | 1,407.98p | 1,396.20p | 1,398.56p | 67517 |
22/10/2013 | 1,407.19p | 1,447.38p | 1,385.99p | 1,403.27p | 202543 |
21/10/2013 | 1,401.70p | 1,437.11p | 1,385.99p | 1,411.12p | 265074 |
18/10/2013 | 1,388.35p | 1,398.62p | 817.46p | 1,398.56p | 87503 |
17/10/2013 | 1,376.57p | 1,395.42p | 1,374.21p | 1,389.92p | 81654 |
16/10/2013 | 1,367.15p | 1,397.77p | 1,367.15p | 1,391.49p | 103965 |
15/10/2013 | 1,346.73p | 1,374.21p | 1,346.73p | 1,367.93p | 158475 |
14/10/2013 | 1,360.86p | 1,387.25p | 1,354.58p | 1,382.07p | 77555 |
11/10/2013 | 1,335.74p | 1,366.36p | 1,334.95p | 1,366.36p | 154096 |
10/10/2013 | 1,338.88p | 1,346.73p | 1,303.67p | 1,334.95p | 124967 |
09/10/2013 | 1,337.31p | 1,349.09p | 1,323.96p | 1,338.88p | 112101 |
08/10/2013 | 1,345.16p | 1,345.16p | 1,313.75p | 1,334.95p | 95081 |
07/10/2013 | 1,336.52p | 1,345.16p | 1,323.96p | 1,342.02p | 83236 |
04/10/2013 | 1,311.39p | 1,342.80p | 1,311.39p | 1,340.45p | 125819 |
03/10/2013 | 1,304.32p | 1,330.24p | 1,294.12p | 1,313.75p | 48344 |
02/10/2013 | 1,315.32p | 1,327.10p | 1,302.75p | 1,307.47p | 274015 |
01/10/2013 | 1,321.60p | 1,328.67p | 1,309.04p | 1,328.67p | 75187 |
30/09/2013 | 1,321.60p | 1,330.24p | 1,307.66p | 1,323.96p | 66416 |
27/09/2013 | 1,324.74p | 1,334.16p | 1,305.50p | 1,324.74p | 84314 |
26/09/2013 | 1,322.39p | 1,331.61p | 1,321.60p | 1,327.10p | 78027 |
25/09/2013 | 1,314.53p | 1,331.02p | 1,304.32p | 1,324.74p | 121462 |
24/09/2013 | 1,287.05p | 1,318.46p | 1,278.41p | 1,318.46p | 117651 |
23/09/2013 | 1,305.90p | 1,311.20p | 1,277.63p | 1,278.41p | 110388 |
20/09/2013 | 1,318.46p | 1,323.96p | 1,294.12p | 1,304.32p | 173213 |
19/09/2013 | 1,311.39p | 1,327.88p | 1,300.40p | 1,315.32p | 142455 |
18/09/2013 | 1,285.48p | 1,321.60p | 1,285.48p | 1,302.75p | 165599 |
17/09/2013 | 1,341.23p | 1,341.23p | 1,296.71p | 1,321.60p | 256710 |
16/09/2013 | 1,307.47p | 1,331.02p | 1,306.99p | 1,315.32p | 441433 |
13/09/2013 | 1,294.12p | 1,301.97p | 1,268.99p | 1,299.61p | 153319 |
12/09/2013 | 1,334.95p | 1,334.95p | 1,258.26p | 1,291.76p | 240665 |
11/09/2013 | 1,317.67p | 1,317.67p | 1,287.83p | 1,309.04p | 170136 |
10/09/2013 | 1,272.13p | 1,297.26p | 1,270.01p | 1,287.83p | 428294 |
09/09/2013 | 1,266.63p | 1,275.27p | 1,253.28p | 1,272.13p | 113320 |
06/09/2013 | 1,242.29p | 1,269.77p | 1,232.08p | 1,268.99p | 164215 |
05/09/2013 | 1,220.30p | 1,247.00p | 1,215.98p | 1,247.00p | 120045 |
04/09/2013 | 1,208.52p | 1,222.66p | 1,199.10p | 1,222.66p | 99332 |
03/09/2013 | 1,200.67p | 1,220.39p | 1,188.89p | 1,208.52p | 202044 |
02/09/2013 | 1,160.62p | 1,202.24p | 1,153.82p | 1,202.24p | 174359 |
30/08/2013 | 1,181.82p | 1,181.82p | 1,151.98p | 1,160.62p | 114870 |
29/08/2013 | 1,168.47p | 1,177.11p | 1,161.41p | 1,173.97p | 53679 |
28/08/2013 | 1,170.83p | 1,173.19p | 1,159.84p | 1,164.55p | 65366 |
27/08/2013 | 1,166.12p | 1,182.61p | 1,156.22p | 1,173.19p | 152322 |
23/08/2013 | 1,156.70p | 1,173.34p | 1,156.70p | 1,170.83p | 137639 |
22/08/2013 | 1,170.83p | 1,184.18p | 1,162.98p | 1,165.33p | 92057 |
21/08/2013 | 1,168.47p | 1,188.89p | 1,168.47p | 1,170.83p | 96041 |
20/08/2013 | 1,169.26p | 1,186.54p | 1,169.26p | 1,181.82p | 46923 |
19/08/2013 | 1,177.90p | 1,193.60p | 1,173.19p | 1,186.54p | 87740 |
16/08/2013 | 1,173.19p | 1,196.74p | 1,170.04p | 1,186.54p | 180395 |
15/08/2013 | 1,195.17p | 1,206.95p | 1,173.97p | 1,176.33p | 210646 |
14/08/2013 | 1,184.18p | 1,205.38p | 1,184.18p | 1,199.88p | 177358 |
13/08/2013 | 1,172.40p | 1,191.25p | 1,163.76p | 1,187.32p | 354991 |
12/08/2013 | 1,170.04p | 1,175.54p | 1,160.62p | 1,174.76p | 79713 |
09/08/2013 | 1,157.48p | 1,177.90p | 1,157.48p | 1,170.04p | 338572 |
08/08/2013 | 1,140.99p | 1,166.12p | 1,139.58p | 1,159.84p | 809723 |
07/08/2013 | 1,154.34p | 1,155.91p | 1,134.16p | 1,144.13p | 381122 |
06/08/2013 | 1,176.33p | 1,176.33p | 1,145.70p | 1,155.91p | 157749 |
05/08/2013 | 1,189.68p | 1,197.53p | 1,167.69p | 1,175.54p | 223083 |
02/08/2013 | 1,166.12p | 1,187.32p | 1,166.12p | 1,177.90p | 242395 |
01/08/2013 | 1,166.12p | 1,170.83p | 1,154.34p | 1,167.69p | 182639 |
31/07/2013 | 1,144.13p | 1,199.10p | 1,138.63p | 1,165.33p | 260447 |
30/07/2013 | 1,124.50p | 1,146.49p | 1,115.86p | 1,141.78p | 122739 |
29/07/2013 | 1,114.29p | 1,127.88p | 1,111.70p | 1,126.86p | 101798 |
26/07/2013 | 1,108.01p | 1,120.57p | 1,107.22p | 1,120.57p | 83843 |
25/07/2013 | 1,111.15p | 1,117.43p | 1,087.59p | 1,115.08p | 169123 |
24/07/2013 | 1,117.43p | 1,117.43p | 1,094.66p | 1,114.29p | 284523 |
23/07/2013 | 1,111.15p | 1,126.86p | 1,108.01p | 1,117.43p | 172350 |
22/07/2013 | 1,094.66p | 1,113.51p | 1,093.09p | 1,111.15p | 159661 |
19/07/2013 | 1,087.59p | 1,097.01p | 1,068.86p | 1,097.01p | 217383 |
18/07/2013 | 1,115.08p | 1,127.27p | 1,088.97p | 1,095.44p | 197035 |
17/07/2013 | 1,126.86p | 1,128.43p | 1,114.88p | 1,119.00p | 203265 |
16/07/2013 | 1,164.55p | 1,173.19p | 1,117.43p | 1,126.86p | 470029 |
15/07/2013 | 1,119.79p | 1,167.06p | 1,119.00p | 1,166.90p | 1364844 |
12/07/2013 | 1,100.16p | 1,121.36p | 1,099.37p | 1,121.36p | 441012 |
11/07/2013 | 1,081.31p | 1,102.51p | 1,081.31p | 1,101.73p | 324050 |
10/07/2013 | 1,044.40p | 1,083.67p | 1,044.40p | 1,081.31p | 338928 |
09/07/2013 | 981.58p | 1,060.89p | 974.99p | 1,060.89p | 293556 |
08/07/2013 | 979.23p | 995.72p | 969.80p | 981.58p | 155252 |
05/07/2013 | 954.88p | 995.72p | 950.18p | 995.72p | 155923 |
04/07/2013 | 943.10p | 958.02p | 943.10p | 958.02p | 84920 |
03/07/2013 | 915.62p | 953.31p | 911.69p | 953.31p | 143261 |
02/07/2013 | 896.77p | 921.90p | 896.77p | 919.55p | 156434 |
01/07/2013 | 895.20p | 910.91p | 892.85p | 900.70p | 193233 |
28/06/2013 | 895.99p | 907.77p | 892.06p | 899.13p | 169874 |
27/06/2013 | 900.70p | 906.98p | 895.20p | 903.84p | 120387 |
26/06/2013 | 896.77p | 905.83p | 893.63p | 903.05p | 145718 |
25/06/2013 | 897.56p | 907.76p | 892.85p | 899.13p | 268778 |
24/06/2013 | 899.91p | 910.90p | 893.63p | 898.34p | 82293 |
21/06/2013 | 910.91p | 918.76p | 899.13p | 903.05p | 199841 |
20/06/2013 | 918.76p | 925.83p | 903.05p | 907.77p | 86673 |
19/06/2013 | 920.33p | 928.97p | 920.33p | 925.83p | 108642 |
18/06/2013 | 928.18p | 931.01p | 917.19p | 925.83p | 96781 |
17/06/2013 | 928.18p | 932.42p | 918.76p | 925.04p | 95647 |
14/06/2013 | 937.61p | 939.96p | 923.47p | 925.04p | 146482 |
13/06/2013 | 918.76p | 930.54p | 905.41p | 926.61p | 169787 |
12/06/2013 | 920.33p | 934.47p | 911.69p | 914.05p | 111462 |
11/06/2013 | 949.39p | 949.39p | 920.33p | 923.47p | 144400 |
10/06/2013 | 922.69p | 942.32p | 922.69p | 940.75p | 479096 |
07/06/2013 | 921.90p | 932.30p | 920.33p | 928.18p | 55017 |
06/06/2013 | 947.03p | 966.66p | 925.83p | 926.61p | 163378 |
05/06/2013 | 956.45p | 969.02p | 945.46p | 946.24p | 119346 |
04/06/2013 | 971.37p | 983.94p | 959.59p | 961.95p | 288850 |
03/06/2013 | 966.66p | 987.08p | 966.48p | 976.08p | 66180 |
31/05/2013 | 981.58p | 981.58p | 961.16p | 972.94p | 80075 |
30/05/2013 | 973.73p | 978.44p | 959.59p | 976.08p | 130928 |
29/05/2013 | 968.23p | 980.80p | 962.90p | 976.87p | 189877 |
28/05/2013 | 980.80p | 980.80p | 959.59p | 972.94p | 89784 |
24/05/2013 | 969.80p | 976.08p | 959.49p | 964.31p | 62645 |
23/05/2013 | 972.94p | 977.65p | 958.02p | 974.51p | 73436 |
22/05/2013 | 976.08p | 991.00p | 966.64p | 981.58p | 134301 |
21/05/2013 | 942.32p | 977.65p | 940.62p | 977.65p | 525688 |
20/05/2013 | 942.32p | 943.89p | 934.47p | 942.32p | 157320 |
17/05/2013 | 932.11p | 942.32p | 930.85p | 938.39p | 94787 |
16/05/2013 | 941.53p | 948.60p | 936.82p | 938.39p | 365934 |
15/05/2013 | 932.11p | 947.03p | 932.11p | 947.03p | 343577 |
14/05/2013 | 939.96p | 943.89p | 928.18p | 941.53p | 113869 |
13/05/2013 | 932.89p | 943.88p | 928.97p | 941.53p | 136325 |
10/05/2013 | 945.46p | 945.46p | 929.75p | 939.18p | 95168 |
09/05/2013 | 936.82p | 941.56p | 930.70p | 938.39p | 147121 |
08/05/2013 | 932.11p | 938.39p | 921.00p | 938.39p | 542108 |
07/05/2013 | 929.75p | 940.75p | 925.04p | 928.18p | 52716 |
03/05/2013 | 919.55p | 937.61p | 904.10p | 932.11p | 177313 |
02/05/2013 | 913.26p | 915.93p | 902.07p | 910.12p | 170348 |
01/05/2013 | 921.12p | 921.90p | 911.69p | 915.62p | 169795 |
30/04/2013 | 929.75p | 931.30p | 914.05p | 920.33p | 89604 |
29/04/2013 | 933.68p | 941.86p | 924.26p | 930.54p | 148493 |
26/04/2013 | 932.89p | 942.32p | 923.47p | 934.47p | 521648 |
25/04/2013 | 930.54p | 948.60p | 925.83p | 930.54p | 227512 |
24/04/2013 | 972.16p | 981.34p | 914.83p | 941.53p | 475316 |
23/04/2013 | 983.94p | 999.64p | 983.20p | 993.36p | 40179 |
22/04/2013 | 983.94p | 1,002.78p | 981.58p | 989.43p | 52013 |
19/04/2013 | 958.02p | 987.86p | 958.02p | 986.29p | 49219 |
18/04/2013 | 950.96p | 966.66p | 950.96p | 960.38p | 45745 |
*Close Price adjusted for both dividends and splits