Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/02/2014 | 1,175.00p | 1,197.00p | 1,162.00p | 1,176.00p | 51839 |
31/01/2014 | 1,150.00p | 1,209.00p | 1,140.00p | 1,184.00p | 142856 |
30/01/2014 | 1,133.00p | 1,153.00p | 1,112.62p | 1,140.00p | 40990 |
29/01/2014 | 1,142.00p | 1,156.00p | 1,118.00p | 1,124.00p | 133033 |
28/01/2014 | 1,135.00p | 1,141.00p | 1,124.00p | 1,127.00p | 71302 |
27/01/2014 | 1,173.00p | 1,173.00p | 1,116.00p | 1,122.00p | 178778 |
24/01/2014 | 1,199.00p | 1,199.00p | 1,160.00p | 1,161.00p | 144685 |
23/01/2014 | 1,237.00p | 1,237.00p | 1,180.00p | 1,188.00p | 60562 |
22/01/2014 | 1,184.00p | 1,240.00p | 1,173.80p | 1,230.00p | 55780 |
21/01/2014 | 1,182.00p | 1,191.00p | 1,160.00p | 1,167.00p | 33114 |
20/01/2014 | 1,175.00p | 1,192.00p | 1,170.00p | 1,184.00p | 33401 |
17/01/2014 | 1,197.00p | 1,209.00p | 1,163.00p | 1,170.00p | 77798 |
16/01/2014 | 1,229.00p | 1,235.00p | 1,189.25p | 1,197.00p | 45943 |
15/01/2014 | 1,269.00p | 1,271.00p | 1,221.00p | 1,232.00p | 87888 |
14/01/2014 | 1,260.00p | 1,274.00p | 1,255.00p | 1,269.00p | 29541 |
13/01/2014 | 1,248.00p | 1,274.30p | 1,221.00p | 1,269.00p | 78116 |
10/01/2014 | 1,221.00p | 1,245.00p | 1,221.00p | 1,242.00p | 42113 |
09/01/2014 | 1,218.00p | 1,232.00p | 1,210.00p | 1,221.00p | 39112 |
08/01/2014 | 1,222.00p | 1,222.00p | 1,203.00p | 1,213.00p | 126621 |
07/01/2014 | 1,198.00p | 1,222.00p | 1,185.00p | 1,222.00p | 78275 |
06/01/2014 | 1,181.00p | 1,213.00p | 1,181.00p | 1,193.00p | 67383 |
03/01/2014 | 1,168.00p | 1,204.00p | 1,159.00p | 1,191.00p | 51843 |
02/01/2014 | 1,155.00p | 1,169.00p | 1,141.50p | 1,168.00p | 26887 |
31/12/2013 | 1,159.00p | 1,160.00p | 1,140.00p | 1,149.00p | 24765 |
30/12/2013 | 1,154.00p | 1,165.00p | 1,151.00p | 1,154.00p | 17922 |
27/12/2013 | 1,170.00p | 1,170.00p | 1,158.00p | 1,161.00p | 26818 |
24/12/2013 | 1,162.00p | 1,165.38p | 1,151.00p | 1,161.00p | 19818 |
23/12/2013 | 1,155.00p | 1,162.00p | 1,138.00p | 1,158.00p | 47163 |
20/12/2013 | 1,127.00p | 1,158.00p | 1,127.00p | 1,152.00p | 177441 |
19/12/2013 | 1,111.00p | 1,148.00p | 1,104.00p | 1,140.00p | 111798 |
18/12/2013 | 1,086.00p | 1,124.00p | 1,070.00p | 1,104.00p | 91299 |
17/12/2013 | 1,075.00p | 1,095.00p | 1,068.00p | 1,070.00p | 105391 |
16/12/2013 | 1,052.00p | 1,081.00p | 1,052.00p | 1,074.00p | 35603 |
13/12/2013 | 1,060.00p | 1,066.00p | 1,053.00p | 1,058.00p | 81595 |
12/12/2013 | 1,064.00p | 1,070.00p | 1,055.00p | 1,059.00p | 57700 |
11/12/2013 | 1,059.00p | 1,079.00p | 1,059.00p | 1,070.00p | 65157 |
10/12/2013 | 1,050.00p | 1,078.24p | 1,039.00p | 1,062.00p | 63046 |
09/12/2013 | 1,027.00p | 1,050.00p | 1,013.00p | 1,045.00p | 31790 |
06/12/2013 | 1,033.00p | 1,033.00p | 1,011.00p | 1,020.00p | 60151 |
05/12/2013 | 1,029.00p | 1,041.00p | 1,020.00p | 1,025.00p | 91352 |
04/12/2013 | 1,016.00p | 1,047.00p | 1,016.00p | 1,041.00p | 61649 |
03/12/2013 | 1,036.00p | 1,038.00p | 1,015.00p | 1,021.00p | 49202 |
02/12/2013 | 1,065.00p | 1,065.00p | 1,014.08p | 1,026.00p | 53639 |
29/11/2013 | 1,067.00p | 1,067.00p | 1,055.00p | 1,059.00p | 23285 |
28/11/2013 | 1,057.00p | 1,067.00p | 1,051.00p | 1,057.00p | 23876 |
27/11/2013 | 1,067.00p | 1,070.00p | 1,041.00p | 1,053.00p | 65341 |
26/11/2013 | 1,056.00p | 1,095.00p | 1,056.00p | 1,069.00p | 313639 |
25/11/2013 | 1,058.00p | 1,060.00p | 1,045.00p | 1,050.00p | 18310 |
22/11/2013 | 1,067.00p | 1,068.00p | 1,037.00p | 1,045.00p | 46111 |
21/11/2013 | 1,079.00p | 1,106.00p | 1,068.00p | 1,068.00p | 73909 |
20/11/2013 | 1,055.00p | 1,094.00p | 1,032.00p | 1,089.00p | 93381 |
19/11/2013 | 1,040.00p | 1,060.00p | 1,005.00p | 1,048.00p | 88335 |
18/11/2013 | 1,013.00p | 1,018.00p | 1,000.00p | 1,005.00p | 70032 |
15/11/2013 | 994.00p | 1,010.00p | 981.50p | 1,009.00p | 79754 |
14/11/2013 | 990.00p | 999.00p | 977.00p | 989.00p | 85396 |
13/11/2013 | 974.50p | 980.00p | 965.00p | 977.00p | 91580 |
12/11/2013 | 981.50p | 983.00p | 960.00p | 965.00p | 107581 |
11/11/2013 | 1,008.00p | 1,009.00p | 983.00p | 983.00p | 69678 |
08/11/2013 | 995.50p | 1,003.00p | 979.50p | 998.50p | 47382 |
07/11/2013 | 1,013.00p | 1,018.00p | 995.00p | 1,000.00p | 34721 |
06/11/2013 | 1,005.00p | 1,015.00p | 998.00p | 998.00p | 38571 |
05/11/2013 | 1,034.00p | 1,041.00p | 993.00p | 1,006.00p | 103935 |
04/11/2013 | 1,055.00p | 1,058.75p | 1,035.00p | 1,035.00p | 38570 |
01/11/2013 | 1,055.00p | 1,058.00p | 1,045.00p | 1,050.00p | 46223 |
31/10/2013 | 1,049.00p | 1,055.00p | 1,034.00p | 1,051.00p | 90096 |
30/10/2013 | 1,028.00p | 1,049.00p | 1,021.00p | 1,049.00p | 63151 |
29/10/2013 | 1,012.00p | 1,025.00p | 1,003.00p | 1,025.00p | 542922 |
28/10/2013 | 1,046.00p | 1,046.00p | 1,015.00p | 1,017.00p | 49523 |
25/10/2013 | 1,057.00p | 1,068.88p | 1,028.00p | 1,030.00p | 34656 |
24/10/2013 | 1,090.00p | 1,090.00p | 1,056.00p | 1,064.00p | 66048 |
23/10/2013 | 1,071.00p | 1,094.00p | 1,071.00p | 1,088.00p | 75680 |
22/10/2013 | 1,076.00p | 1,087.77p | 1,068.00p | 1,077.00p | 72524 |
21/10/2013 | 1,072.00p | 1,085.00p | 1,063.00p | 1,079.00p | 57628 |
18/10/2013 | 1,049.00p | 1,066.00p | 1,040.00p | 1,066.00p | 85796 |
17/10/2013 | 1,041.00p | 1,055.00p | 1,039.00p | 1,050.00p | 59471 |
16/10/2013 | 1,036.00p | 1,049.00p | 1,012.00p | 1,046.00p | 52593 |
15/10/2013 | 1,025.00p | 1,041.00p | 1,018.00p | 1,040.00p | 101237 |
14/10/2013 | 1,010.00p | 1,030.00p | 1,005.00p | 1,018.00p | 46199 |
11/10/2013 | 1,050.00p | 1,051.00p | 1,007.00p | 1,010.00p | 81193 |
10/10/2013 | 964.00p | 1,057.00p | 949.50p | 1,050.00p | 413225 |
09/10/2013 | 960.00p | 960.00p | 923.00p | 940.00p | 370567 |
08/10/2013 | 967.50p | 975.40p | 941.00p | 941.50p | 102657 |
07/10/2013 | 978.50p | 980.00p | 950.00p | 970.00p | 77251 |
04/10/2013 | 997.00p | 997.00p | 974.50p | 978.50p | 108611 |
03/10/2013 | 1,005.00p | 1,016.00p | 980.50p | 986.50p | 95090 |
02/10/2013 | 1,044.00p | 1,044.00p | 1,006.00p | 1,006.00p | 66116 |
01/10/2013 | 1,042.00p | 1,058.60p | 1,036.00p | 1,043.00p | 77264 |
30/09/2013 | 1,000.00p | 1,039.00p | 998.24p | 1,039.00p | 122088 |
27/09/2013 | 1,035.00p | 1,038.00p | 1,002.00p | 1,002.00p | 202124 |
26/09/2013 | 1,053.00p | 1,053.00p | 1,035.00p | 1,035.00p | 84314 |
25/09/2013 | 1,061.00p | 1,066.00p | 1,049.00p | 1,049.00p | 98356 |
24/09/2013 | 1,058.00p | 1,068.00p | 1,052.00p | 1,059.00p | 107344 |
23/09/2013 | 1,088.00p | 1,093.04p | 1,051.00p | 1,055.00p | 73301 |
20/09/2013 | 1,090.00p | 1,091.00p | 1,066.00p | 1,088.00p | 223084 |
19/09/2013 | 1,066.00p | 1,091.00p | 1,066.00p | 1,088.00p | 143776 |
18/09/2013 | 1,100.00p | 1,103.00p | 1,053.00p | 1,062.00p | 107935 |
17/09/2013 | 1,114.00p | 1,114.00p | 1,099.00p | 1,099.00p | 179548 |
16/09/2013 | 1,134.00p | 1,145.00p | 1,105.00p | 1,108.00p | 106104 |
13/09/2013 | 1,136.00p | 1,140.00p | 1,124.00p | 1,127.00p | 53907 |
12/09/2013 | 1,149.00p | 1,149.00p | 1,125.00p | 1,134.00p | 63538 |
11/09/2013 | 1,127.00p | 1,150.00p | 1,127.00p | 1,146.00p | 142049 |
10/09/2013 | 1,130.00p | 1,145.00p | 1,122.00p | 1,130.00p | 263108 |
09/09/2013 | 1,127.00p | 1,140.00p | 1,124.00p | 1,139.00p | 273942 |
06/09/2013 | 1,130.00p | 1,138.00p | 1,123.00p | 1,130.00p | 92647 |
05/09/2013 | 1,136.00p | 1,140.00p | 1,124.00p | 1,134.00p | 123734 |
04/09/2013 | 1,129.00p | 1,143.00p | 1,114.00p | 1,140.00p | 209370 |
03/09/2013 | 1,110.00p | 1,135.00p | 1,110.00p | 1,130.00p | 168670 |
02/09/2013 | 1,102.00p | 1,124.00p | 1,098.00p | 1,108.00p | 316545 |
30/08/2013 | 1,119.00p | 1,120.00p | 1,094.00p | 1,111.00p | 147657 |
29/08/2013 | 1,110.00p | 1,142.00p | 1,098.00p | 1,110.00p | 127160 |
28/08/2013 | 1,106.00p | 1,120.00p | 1,091.00p | 1,105.00p | 513118 |
27/08/2013 | 1,114.00p | 1,126.00p | 1,102.00p | 1,109.00p | 162621 |
23/08/2013 | 1,100.00p | 1,127.00p | 1,085.00p | 1,113.00p | 120530 |
22/08/2013 | 1,072.00p | 1,106.00p | 1,071.00p | 1,085.00p | 269351 |
21/08/2013 | 1,074.00p | 1,078.00p | 1,059.00p | 1,074.00p | 407157 |
20/08/2013 | 1,040.00p | 1,078.00p | 1,014.00p | 1,070.00p | 315408 |
19/08/2013 | 1,011.00p | 1,043.00p | 1,002.90p | 1,043.00p | 133581 |
16/08/2013 | 983.50p | 1,007.00p | 932.42p | 1,007.00p | 409911 |
15/08/2013 | 1,067.00p | 1,070.00p | 975.50p | 976.00p | 225214 |
14/08/2013 | 1,075.00p | 1,080.00p | 1,067.00p | 1,070.00p | 46865 |
13/08/2013 | 1,081.00p | 1,097.00p | 1,067.00p | 1,077.00p | 66512 |
12/08/2013 | 1,075.00p | 1,078.00p | 1,064.00p | 1,075.00p | 243152 |
09/08/2013 | 1,078.00p | 1,081.00p | 1,073.00p | 1,077.00p | 125517 |
08/08/2013 | 1,073.00p | 1,078.00p | 1,069.25p | 1,076.00p | 137181 |
07/08/2013 | 1,077.00p | 1,082.00p | 1,056.00p | 1,069.00p | 149158 |
06/08/2013 | 1,090.00p | 1,093.00p | 1,070.00p | 1,075.00p | 118123 |
05/08/2013 | 1,102.00p | 1,104.00p | 1,069.00p | 1,089.00p | 139502 |
02/08/2013 | 1,104.00p | 1,105.00p | 1,084.00p | 1,100.00p | 88035 |
01/08/2013 | 1,108.00p | 1,117.00p | 1,097.00p | 1,103.00p | 144509 |
31/07/2013 | 1,092.00p | 1,111.00p | 1,090.00p | 1,109.00p | 178754 |
30/07/2013 | 1,100.00p | 1,102.00p | 1,084.00p | 1,090.00p | 244430 |
29/07/2013 | 1,144.00p | 1,155.00p | 1,085.00p | 1,089.00p | 350284 |
26/07/2013 | 1,125.00p | 1,132.00p | 1,110.67p | 1,125.00p | 83899 |
25/07/2013 | 1,150.00p | 1,150.00p | 1,123.00p | 1,125.00p | 96696 |
24/07/2013 | 1,160.00p | 1,160.00p | 1,135.00p | 1,141.00p | 61684 |
23/07/2013 | 1,160.00p | 1,162.25p | 1,151.30p | 1,155.00p | 54864 |
22/07/2013 | 1,139.00p | 1,163.00p | 1,125.00p | 1,161.00p | 125135 |
19/07/2013 | 1,136.00p | 1,141.63p | 1,126.00p | 1,129.00p | 113812 |
18/07/2013 | 1,123.00p | 1,144.00p | 1,123.00p | 1,140.00p | 112397 |
17/07/2013 | 1,100.00p | 1,153.00p | 1,094.00p | 1,130.00p | 198124 |
16/07/2013 | 1,090.00p | 1,097.00p | 1,077.00p | 1,097.00p | 66667 |
15/07/2013 | 1,064.00p | 1,091.63p | 1,064.00p | 1,088.00p | 73496 |
12/07/2013 | 1,070.00p | 1,083.00p | 1,062.00p | 1,081.00p | 134921 |
11/07/2013 | 1,080.00p | 1,085.00p | 1,054.00p | 1,070.00p | 104638 |
10/07/2013 | 1,050.00p | 1,079.00p | 1,038.00p | 1,073.00p | 103421 |
09/07/2013 | 1,050.00p | 1,060.00p | 1,048.00p | 1,052.00p | 84641 |
08/07/2013 | 1,035.00p | 1,052.00p | 1,031.00p | 1,045.00p | 109503 |
05/07/2013 | 1,008.00p | 1,031.00p | 1,008.00p | 1,031.00p | 122080 |
04/07/2013 | 1,004.00p | 1,015.00p | 1,000.00p | 1,015.00p | 386462 |
03/07/2013 | 995.00p | 1,005.00p | 978.50p | 1,000.00p | 289510 |
02/07/2013 | 995.00p | 998.50p | 983.00p | 987.00p | 176398 |
01/07/2013 | 995.00p | 1,016.00p | 976.50p | 993.00p | 253370 |
28/06/2013 | 990.00p | 1,011.00p | 971.04p | 991.00p | 187220 |
27/06/2013 | 962.00p | 1,011.00p | 959.50p | 1,011.00p | 174386 |
26/06/2013 | 965.00p | 965.00p | 954.00p | 960.00p | 251167 |
25/06/2013 | 965.00p | 982.50p | 958.00p | 961.50p | 149334 |
24/06/2013 | 977.50p | 988.50p | 953.50p | 960.00p | 270717 |
21/06/2013 | 953.50p | 988.50p | 935.50p | 988.50p | 1579127 |
20/06/2013 | 947.00p | 950.50p | 926.50p | 944.00p | 141631 |
19/06/2013 | 956.50p | 965.00p | 945.00p | 949.50p | 53014 |
18/06/2013 | 957.50p | 965.00p | 941.00p | 963.00p | 176165 |
17/06/2013 | 939.00p | 960.00p | 939.00p | 949.00p | 93753 |
14/06/2013 | 949.00p | 955.00p | 937.53p | 940.00p | 201289 |
13/06/2013 | 949.50p | 953.28p | 940.00p | 942.50p | 559459 |
12/06/2013 | 929.00p | 955.00p | 925.00p | 949.50p | 478931 |
11/06/2013 | 915.00p | 962.00p | 906.00p | 925.00p | 972185 |
10/06/2013 | 900.50p | 921.00p | 900.50p | 906.00p | 85144 |
07/06/2013 | 865.00p | 906.00p | 865.00p | 904.50p | 36886 |
06/06/2013 | 890.00p | 890.00p | 867.50p | 870.00p | 43816 |
05/06/2013 | 930.00p | 932.00p | 882.50p | 888.00p | 84357 |
04/06/2013 | 949.00p | 950.00p | 925.50p | 928.00p | 44283 |
03/06/2013 | 953.00p | 953.00p | 936.29p | 944.00p | 42109 |
31/05/2013 | 933.00p | 953.50p | 928.76p | 948.00p | 71359 |
30/05/2013 | 942.50p | 947.00p | 926.00p | 929.50p | 35684 |
29/05/2013 | 955.00p | 957.00p | 937.50p | 940.00p | 32293 |
28/05/2013 | 935.00p | 954.50p | 934.50p | 954.50p | 53590 |
24/05/2013 | 968.50p | 975.00p | 934.00p | 934.50p | 80359 |
23/05/2013 | 970.00p | 976.50p | 961.00p | 969.00p | 70669 |
22/05/2013 | 974.00p | 980.00p | 970.00p | 978.50p | 89556 |
21/05/2013 | 975.00p | 980.00p | 972.50p | 978.00p | 148555 |
20/05/2013 | 950.00p | 979.50p | 946.80p | 975.00p | 208044 |
17/05/2013 | 940.00p | 950.00p | 932.00p | 948.00p | 66790 |
16/05/2013 | 936.00p | 945.00p | 935.00p | 940.00p | 95652 |
15/05/2013 | 915.00p | 956.50p | 910.00p | 934.00p | 332867 |
14/05/2013 | 859.00p | 873.00p | 859.00p | 867.00p | 35335 |
13/05/2013 | 886.50p | 888.00p | 859.50p | 860.50p | 52633 |
10/05/2013 | 890.00p | 895.00p | 882.50p | 886.50p | 44561 |
09/05/2013 | 853.00p | 890.00p | 848.00p | 890.00p | 513399 |
08/05/2013 | 850.00p | 858.00p | 847.00p | 850.50p | 36376 |
07/05/2013 | 838.50p | 846.50p | 838.50p | 843.50p | 398560 |
03/05/2013 | 850.00p | 850.00p | 840.00p | 840.00p | 49374 |
02/05/2013 | 853.00p | 858.50p | 843.50p | 845.00p | 137463 |
01/05/2013 | 854.50p | 863.50p | 848.50p | 863.50p | 198287 |
30/04/2013 | 833.00p | 859.50p | 833.00p | 859.50p | 94280 |
29/04/2013 | 834.50p | 850.48p | 834.50p | 842.00p | 31894 |
26/04/2013 | 838.50p | 847.36p | 838.50p | 846.50p | 39768 |
25/04/2013 | 840.00p | 850.00p | 836.00p | 843.00p | 59254 |
24/04/2013 | 837.00p | 840.00p | 831.23p | 840.00p | 44269 |
23/04/2013 | 814.00p | 838.00p | 813.72p | 836.00p | 48651 |
22/04/2013 | 824.50p | 824.94p | 810.00p | 816.50p | 113315 |
*Close Price adjusted for both dividends and splits