Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/04/2013 | 1,032.50p | 1,038.00p | 1,027.00p | 1,032.50p | 3072 |
19/04/2013 | 1,032.50p | 1,035.00p | 1,025.00p | 1,035.00p | 49635 |
18/04/2013 | 1,032.50p | 1,032.50p | 1,025.00p | 1,032.50p | 1200 |
17/04/2013 | 1,032.50p | 1,040.00p | 1,023.00p | 1,032.50p | 1181 |
16/04/2013 | 1,032.50p | 1,037.50p | 1,022.50p | 1,032.50p | 0 |
15/04/2013 | 1,032.50p | 1,032.50p | 1,022.50p | 1,032.50p | 10000 |
12/04/2013 | 1,032.50p | 1,041.00p | 1,022.50p | 1,032.50p | 1835 |
11/04/2013 | 1,030.00p | 1,038.00p | 1,015.10p | 1,032.50p | 2096 |
10/04/2013 | 1,030.00p | 1,035.00p | 1,015.00p | 1,030.00p | 60270 |
09/04/2013 | 1,032.50p | 1,037.50p | 1,015.00p | 1,015.00p | 42637 |
08/04/2013 | 1,040.00p | 1,043.00p | 1,025.10p | 1,037.50p | 4470 |
05/04/2013 | 1,045.00p | 1,045.00p | 1,030.10p | 1,040.00p | 1240 |
04/04/2013 | 1,045.00p | 1,048.00p | 1,036.00p | 1,045.00p | 4892 |
03/04/2013 | 1,050.00p | 1,056.00p | 1,044.00p | 1,048.00p | 35170 |
02/04/2013 | 1,050.00p | 1,060.00p | 1,040.00p | 1,050.00p | 26533 |
28/03/2013 | 1,042.50p | 1,050.00p | 1,036.00p | 1,050.00p | 40018 |
27/03/2013 | 1,047.50p | 1,047.50p | 1,028.75p | 1,042.50p | 6556 |
26/03/2013 | 1,037.50p | 1,045.00p | 1,037.50p | 1,037.50p | 6257 |
25/03/2013 | 1,022.50p | 1,045.00p | 1,018.00p | 1,037.50p | 3908 |
22/03/2013 | 1,037.50p | 1,037.50p | 1,020.00p | 1,020.00p | 5800 |
21/03/2013 | 1,047.50p | 1,064.70p | 1,035.00p | 1,037.50p | 5458 |
20/03/2013 | 977.50p | 1,064.70p | 960.00p | 1,047.50p | 47759 |
19/03/2013 | 967.50p | 967.50p | 953.00p | 960.00p | 4094 |
18/03/2013 | 990.00p | 996.90p | 967.50p | 967.50p | 3543 |
15/03/2013 | 969.00p | 998.90p | 969.00p | 995.00p | 11938 |
14/03/2013 | 960.00p | 969.00p | 950.50p | 969.00p | 3882 |
13/03/2013 | 967.50p | 970.00p | 955.00p | 960.00p | 44986 |
12/03/2013 | 957.50p | 965.00p | 940.10p | 957.50p | 12667 |
11/03/2013 | 972.50p | 972.50p | 950.00p | 962.00p | 18650 |
08/03/2013 | 960.00p | 972.00p | 951.00p | 970.00p | 18352 |
07/03/2013 | 967.50p | 970.00p | 950.00p | 960.00p | 12890 |
06/03/2013 | 930.00p | 980.00p | 930.00p | 960.00p | 7592 |
05/03/2013 | 970.00p | 970.00p | 940.00p | 940.00p | 6686 |
04/03/2013 | 1,002.50p | 1,002.50p | 975.00p | 975.00p | 6675 |
01/03/2013 | 997.50p | 1,012.00p | 993.00p | 1,002.50p | 2269 |
28/02/2013 | 990.00p | 1,008.00p | 990.00p | 997.50p | 21524 |
27/02/2013 | 962.50p | 994.50p | 960.00p | 990.00p | 5774 |
26/02/2013 | 1,010.00p | 1,012.50p | 962.50p | 962.50p | 3917 |
25/02/2013 | 1,007.50p | 1,012.50p | 1,005.10p | 1,012.50p | 2489 |
22/02/2013 | 1,005.00p | 1,010.00p | 1,000.00p | 1,010.00p | 8816 |
21/02/2013 | 1,007.50p | 1,009.00p | 1,000.00p | 1,005.00p | 2223 |
20/02/2013 | 1,042.50p | 1,045.00p | 1,001.00p | 1,007.50p | 14039 |
19/02/2013 | 1,062.50p | 1,065.00p | 1,042.50p | 1,042.50p | 2207 |
18/02/2013 | 1,072.50p | 1,072.50p | 1,050.00p | 1,062.50p | 3649 |
15/02/2013 | 1,072.50p | 1,073.00p | 1,062.00p | 1,062.00p | 3867 |
14/02/2013 | 1,072.50p | 1,079.29p | 1,061.00p | 1,072.50p | 2886 |
13/02/2013 | 1,077.50p | 1,090.00p | 1,060.00p | 1,072.50p | 3514 |
12/02/2013 | 1,077.50p | 1,090.00p | 1,060.00p | 1,077.50p | 2367 |
11/02/2013 | 1,077.50p | 1,092.00p | 1,061.00p | 1,077.50p | 2347 |
08/02/2013 | 1,077.50p | 1,077.50p | 1,062.00p | 1,077.50p | 966 |
07/02/2013 | 1,072.50p | 1,095.00p | 1,062.00p | 1,077.50p | 2527 |
06/02/2013 | 1,072.50p | 1,080.00p | 1,055.00p | 1,060.00p | 12194 |
05/02/2013 | 1,067.50p | 1,082.00p | 1,055.00p | 1,072.50p | 2612 |
04/02/2013 | 1,067.50p | 1,080.00p | 1,050.00p | 1,067.50p | 2667 |
01/02/2013 | 1,072.50p | 1,072.50p | 1,050.00p | 1,067.50p | 10578 |
31/01/2013 | 1,075.00p | 1,075.00p | 1,056.00p | 1,065.00p | 5700 |
30/01/2013 | 1,067.50p | 1,085.00p | 1,058.17p | 1,075.00p | 4428 |
29/01/2013 | 1,080.00p | 1,082.00p | 1,055.00p | 1,067.50p | 4256 |
28/01/2013 | 1,090.00p | 1,092.00p | 1,075.00p | 1,080.00p | 4571 |
25/01/2013 | 1,092.50p | 1,092.90p | 1,086.00p | 1,090.00p | 2446 |
24/01/2013 | 1,097.50p | 1,107.00p | 1,085.00p | 1,092.50p | 5224 |
23/01/2013 | 1,102.50p | 1,102.50p | 1,095.00p | 1,097.50p | 66 |
22/01/2013 | 1,102.50p | 1,118.00p | 1,095.00p | 1,102.50p | 912 |
21/01/2013 | 1,092.50p | 1,103.00p | 1,080.00p | 1,102.50p | 5941 |
18/01/2013 | 1,092.50p | 1,105.00p | 1,081.00p | 1,092.50p | 1861 |
17/01/2013 | 1,105.00p | 1,105.00p | 1,080.00p | 1,092.50p | 6089 |
16/01/2013 | 1,115.00p | 1,115.00p | 1,105.00p | 1,105.00p | 1692 |
15/01/2013 | 1,157.50p | 1,157.50p | 1,110.00p | 1,115.00p | 12991 |
14/01/2013 | 1,115.00p | 1,175.00p | 1,108.00p | 1,157.50p | 9392 |
11/01/2013 | 1,075.00p | 1,115.00p | 1,070.25p | 1,115.00p | 16954 |
10/01/2013 | 1,045.00p | 1,080.00p | 1,043.00p | 1,075.00p | 4590 |
09/01/2013 | 1,035.00p | 1,060.00p | 1,020.00p | 1,045.00p | 7650 |
08/01/2013 | 1,035.00p | 1,050.00p | 1,035.00p | 1,035.00p | 731 |
07/01/2013 | 1,035.00p | 1,050.00p | 1,030.00p | 1,035.00p | 881 |
04/01/2013 | 1,015.00p | 1,035.00p | 990.46p | 1,020.00p | 89214 |
03/01/2013 | 990.00p | 1,025.00p | 990.00p | 1,015.00p | 176835 |
02/01/2013 | 975.00p | 1,000.00p | 969.00p | 985.00p | 4148 |
31/12/2012 | 955.00p | 980.00p | 955.00p | 970.00p | 1455 |
28/12/2012 | 945.00p | 965.00p | 945.00p | 952.50p | 2983 |
27/12/2012 | 945.00p | 960.00p | 936.00p | 945.00p | 4306 |
24/12/2012 | 945.00p | 959.00p | 935.25p | 945.00p | 1384 |
21/12/2012 | 945.00p | 955.00p | 934.00p | 945.00p | 4922 |
20/12/2012 | 945.00p | 956.00p | 930.00p | 945.00p | 6153 |
19/12/2012 | 950.00p | 963.00p | 935.00p | 945.00p | 3825 |
18/12/2012 | 955.00p | 960.00p | 930.00p | 950.00p | 7461 |
17/12/2012 | 960.00p | 960.00p | 945.00p | 955.00p | 756 |
14/12/2012 | 965.00p | 965.00p | 950.00p | 960.00p | 5220 |
13/12/2012 | 970.00p | 970.00p | 950.00p | 965.00p | 3877 |
12/12/2012 | 965.00p | 970.00p | 955.00p | 970.00p | 9465 |
11/12/2012 | 965.00p | 965.00p | 950.00p | 959.00p | 23414 |
10/12/2012 | 965.00p | 965.00p | 951.00p | 965.00p | 2118 |
07/12/2012 | 965.00p | 965.00p | 952.00p | 965.00p | 1887 |
06/12/2012 | 965.00p | 965.00p | 952.00p | 965.00p | 769 |
05/12/2012 | 970.00p | 970.00p | 955.00p | 965.00p | 6307 |
04/12/2012 | 965.00p | 970.00p | 950.10p | 970.00p | 6889 |
03/12/2012 | 970.00p | 970.00p | 950.00p | 965.00p | 24605 |
30/11/2012 | 970.00p | 979.00p | 950.00p | 970.00p | 4628 |
29/11/2012 | 970.00p | 979.00p | 955.50p | 970.00p | 1687 |
28/11/2012 | 975.00p | 979.00p | 960.00p | 970.00p | 1520 |
27/11/2012 | 992.50p | 992.50p | 965.32p | 975.00p | 9996 |
26/11/2012 | 1,000.00p | 1,000.00p | 945.00p | 992.50p | 18029 |
23/11/2012 | 1,005.00p | 1,005.00p | 990.00p | 1,000.00p | 0 |
22/11/2012 | 1,005.00p | 1,005.00p | 990.00p | 1,005.00p | 9426 |
21/11/2012 | 1,005.00p | 1,005.00p | 993.00p | 1,005.00p | 608 |
20/11/2012 | 1,005.00p | 1,010.00p | 995.00p | 1,005.00p | 8403 |
19/11/2012 | 1,005.00p | 1,005.00p | 990.00p | 1,005.00p | 4350 |
16/11/2012 | 995.00p | 1,014.00p | 995.00p | 1,005.00p | 1586 |
15/11/2012 | 985.00p | 1,003.00p | 980.00p | 995.00p | 3352 |
14/11/2012 | 977.50p | 993.00p | 973.07p | 985.00p | 5237 |
13/11/2012 | 947.50p | 985.00p | 947.50p | 975.00p | 9673 |
12/11/2012 | 1,015.00p | 1,015.00p | 925.00p | 947.50p | 77470 |
09/11/2012 | 1,050.00p | 1,058.00p | 1,040.00p | 1,047.50p | 2848 |
08/11/2012 | 1,050.00p | 1,065.00p | 1,040.00p | 1,050.00p | 40677 |
07/11/2012 | 1,040.00p | 1,065.00p | 1,035.00p | 1,050.00p | 1826 |
06/11/2012 | 1,040.00p | 1,055.00p | 1,040.00p | 1,040.00p | 165 |
05/11/2012 | 1,035.00p | 1,053.00p | 1,030.00p | 1,040.00p | 641 |
02/11/2012 | 1,020.00p | 1,035.00p | 1,016.55p | 1,035.00p | 1744 |
01/11/2012 | 1,020.00p | 1,030.00p | 1,015.00p | 1,020.00p | 570 |
31/10/2012 | 1,020.00p | 1,030.00p | 1,020.00p | 1,020.00p | 2542 |
30/10/2012 | 1,020.00p | 1,030.00p | 1,020.00p | 1,020.00p | 261 |
29/10/2012 | 1,025.00p | 1,035.00p | 1,016.00p | 1,020.00p | 382 |
26/10/2012 | 1,015.00p | 1,037.00p | 1,012.00p | 1,025.00p | 5796 |
25/10/2012 | 1,000.00p | 1,022.00p | 1,000.00p | 1,015.00p | 3317 |
24/10/2012 | 1,000.00p | 1,000.00p | 993.00p | 1,000.00p | 534 |
23/10/2012 | 995.00p | 1,005.00p | 994.00p | 1,000.00p | 2879 |
22/10/2012 | 995.00p | 1,000.00p | 987.00p | 995.00p | 1534 |
19/10/2012 | 987.50p | 1,003.00p | 985.00p | 995.00p | 3771 |
18/10/2012 | 977.50p | 994.00p | 965.10p | 987.50p | 6957 |
17/10/2012 | 977.50p | 985.00p | 965.10p | 977.50p | 2751 |
16/10/2012 | 977.50p | 983.00p | 965.10p | 977.50p | 7841 |
15/10/2012 | 995.00p | 999.00p | 965.00p | 979.50p | 16303 |
12/10/2012 | 1,000.00p | 1,003.00p | 982.00p | 995.00p | 4605 |
11/10/2012 | 1,000.00p | 1,010.00p | 992.00p | 1,000.00p | 2827 |
10/10/2012 | 1,005.00p | 1,013.00p | 993.00p | 1,000.00p | 5214 |
09/10/2012 | 1,005.00p | 1,015.00p | 1,005.00p | 1,005.00p | 522 |
08/10/2012 | 1,007.50p | 1,020.00p | 997.00p | 1,005.00p | 4991 |
05/10/2012 | 1,007.50p | 1,020.00p | 1,000.00p | 1,007.50p | 1254 |
04/10/2012 | 1,005.00p | 1,017.00p | 999.00p | 1,007.50p | 1083 |
03/10/2012 | 997.50p | 1,017.00p | 995.00p | 1,005.00p | 2810 |
02/10/2012 | 990.00p | 1,007.00p | 980.00p | 995.00p | 3764 |
01/10/2012 | 985.00p | 1,000.00p | 975.00p | 990.00p | 8635 |
28/09/2012 | 985.00p | 985.00p | 970.00p | 985.00p | 1885 |
27/09/2012 | 995.00p | 995.00p | 960.00p | 985.00p | 12303 |
26/09/2012 | 1,010.00p | 1,014.00p | 980.00p | 995.00p | 3060 |
25/09/2012 | 1,010.00p | 1,018.00p | 997.00p | 1,010.00p | 762 |
24/09/2012 | 1,020.00p | 1,025.00p | 1,000.00p | 1,010.00p | 4053 |
21/09/2012 | 1,020.00p | 1,020.00p | 1,005.00p | 1,020.00p | 112 |
20/09/2012 | 1,025.00p | 1,030.98p | 1,007.00p | 1,020.00p | 3286 |
19/09/2012 | 1,017.50p | 1,030.00p | 1,014.00p | 1,025.00p | 2400 |
18/09/2012 | 1,020.00p | 1,028.01p | 1,007.00p | 1,017.50p | 3679 |
17/09/2012 | 1,025.00p | 1,044.00p | 1,017.00p | 1,020.00p | 4506 |
14/09/2012 | 1,025.00p | 1,040.00p | 1,023.00p | 1,025.00p | 1113 |
13/09/2012 | 1,025.00p | 1,040.00p | 1,020.00p | 1,025.00p | 6344 |
12/09/2012 | 1,025.00p | 1,039.00p | 1,012.00p | 1,025.00p | 7050 |
11/09/2012 | 1,010.00p | 1,035.00p | 1,010.00p | 1,025.00p | 5470 |
10/09/2012 | 1,040.00p | 1,040.00p | 995.00p | 995.00p | 5186 |
07/09/2012 | 1,052.50p | 1,052.50p | 1,032.00p | 1,045.00p | 2008 |
06/09/2012 | 1,060.00p | 1,070.00p | 1,045.00p | 1,052.50p | 4902 |
05/09/2012 | 1,085.00p | 1,088.00p | 1,060.00p | 1,060.00p | 4509 |
04/09/2012 | 1,085.00p | 1,097.00p | 1,075.00p | 1,085.00p | 14993 |
03/09/2012 | 1,085.00p | 1,097.00p | 1,083.00p | 1,085.00p | 1684 |
31/08/2012 | 1,075.00p | 1,085.00p | 1,063.00p | 1,085.00p | 1982 |
30/08/2012 | 1,025.00p | 1,085.00p | 1,021.00p | 1,075.00p | 10933 |
29/08/2012 | 950.00p | 1,109.00p | 950.00p | 1,025.00p | 21276 |
28/08/2012 | 962.50p | 962.50p | 940.00p | 950.00p | 11140 |
24/08/2012 | 915.00p | 970.00p | 915.00p | 965.00p | 5069 |
23/08/2012 | 890.00p | 912.50p | 885.00p | 912.50p | 1356 |
22/08/2012 | 890.00p | 890.00p | 875.00p | 884.00p | 6789 |
21/08/2012 | 890.00p | 890.00p | 875.10p | 890.00p | 1047 |
20/08/2012 | 882.50p | 890.00p | 875.00p | 890.00p | 27473 |
17/08/2012 | 885.00p | 885.00p | 877.00p | 882.50p | 7268 |
16/08/2012 | 892.50p | 892.50p | 880.00p | 885.00p | 17013 |
15/08/2012 | 895.00p | 895.00p | 862.25p | 890.00p | 62302 |
14/08/2012 | 960.00p | 970.00p | 945.00p | 970.00p | 2600 |
13/08/2012 | 977.50p | 977.50p | 950.00p | 960.00p | 4427 |
10/08/2012 | 990.00p | 990.00p | 972.00p | 977.50p | 1500 |
09/08/2012 | 992.50p | 997.00p | 989.00p | 989.00p | 16800 |
08/08/2012 | 1,005.00p | 1,005.00p | 980.00p | 990.50p | 8420 |
07/08/2012 | 1,005.00p | 1,009.00p | 990.00p | 1,005.00p | 5577 |
06/08/2012 | 1,005.00p | 1,005.00p | 991.00p | 1,005.00p | 920 |
03/08/2012 | 1,005.00p | 1,005.00p | 990.00p | 1,005.00p | 3267 |
02/08/2012 | 990.00p | 1,005.00p | 990.00p | 1,005.00p | 4149 |
01/08/2012 | 1,015.00p | 1,015.00p | 975.00p | 990.00p | 25580 |
31/07/2012 | 1,015.00p | 1,027.00p | 1,015.00p | 1,015.00p | 1091 |
30/07/2012 | 950.00p | 1,017.00p | 950.00p | 1,015.00p | 9113 |
27/07/2012 | 930.00p | 958.00p | 920.00p | 947.50p | 11889 |
26/07/2012 | 930.00p | 930.00p | 900.00p | 922.50p | 8174 |
25/07/2012 | 950.00p | 950.00p | 915.00p | 930.00p | 4601 |
24/07/2012 | 950.00p | 950.00p | 935.00p | 950.00p | 99 |
23/07/2012 | 950.00p | 955.00p | 950.00p | 950.00p | 20 |
20/07/2012 | 960.00p | 960.00p | 935.00p | 950.00p | 3614 |
19/07/2012 | 975.00p | 975.00p | 945.00p | 960.00p | 1678 |
18/07/2012 | 1,000.00p | 1,000.00p | 965.00p | 975.00p | 2857 |
17/07/2012 | 1,000.00p | 1,000.00p | 980.00p | 1,000.00p | 0 |
16/07/2012 | 995.00p | 1,000.00p | 980.00p | 1,000.00p | 4201 |
13/07/2012 | 1,010.00p | 1,010.00p | 985.00p | 1,004.00p | 4421 |
12/07/2012 | 1,007.50p | 1,012.00p | 1,007.50p | 1,010.00p | 196 |
11/07/2012 | 1,020.00p | 1,020.00p | 995.00p | 1,007.50p | 39127 |
10/07/2012 | 1,035.00p | 1,035.00p | 1,005.00p | 1,020.00p | 4084 |
09/07/2012 | 1,052.50p | 1,052.50p | 1,020.00p | 1,035.00p | 4665 |
*Close Price adjusted for both dividends and splits