Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/01/2014 | 1,065.00p | 1,115.00p | 1,053.47p | 1,107.00p | 21523 |
10/01/2014 | 1,042.00p | 1,069.00p | 1,039.00p | 1,065.00p | 34177 |
09/01/2014 | 1,026.00p | 1,053.50p | 1,015.00p | 1,048.00p | 19079 |
08/01/2014 | 1,038.00p | 1,046.00p | 1,020.00p | 1,020.00p | 8908 |
07/01/2014 | 1,019.00p | 1,060.00p | 1,001.11p | 1,046.00p | 20614 |
06/01/2014 | 1,009.00p | 1,025.00p | 998.57p | 1,025.00p | 16480 |
03/01/2014 | 1,039.00p | 1,039.00p | 1,000.00p | 1,015.00p | 16103 |
02/01/2014 | 1,020.00p | 1,025.00p | 1,001.00p | 1,025.00p | 7727 |
31/12/2013 | 1,059.00p | 1,063.00p | 1,000.00p | 1,011.00p | 91012 |
30/12/2013 | 1,028.00p | 1,063.00p | 1,017.75p | 1,063.00p | 10859 |
27/12/2013 | 997.00p | 1,019.00p | 973.50p | 1,015.00p | 19886 |
24/12/2013 | 1,020.00p | 1,020.00p | 1,001.00p | 1,001.00p | 1938 |
23/12/2013 | 1,019.00p | 1,030.00p | 1,000.00p | 1,000.00p | 21887 |
20/12/2013 | 1,005.00p | 1,021.00p | 998.50p | 1,019.00p | 1034768 |
19/12/2013 | 999.00p | 1,010.00p | 999.00p | 1,010.00p | 5645 |
18/12/2013 | 1,002.00p | 1,010.00p | 999.00p | 999.00p | 511401 |
17/12/2013 | 1,000.00p | 1,020.00p | 994.00p | 999.00p | 16156 |
16/12/2013 | 1,001.00p | 1,003.00p | 972.50p | 1,000.00p | 54638 |
13/12/2013 | 995.00p | 1,010.20p | 995.00p | 1,000.00p | 7463 |
12/12/2013 | 995.50p | 1,019.00p | 995.00p | 1,008.00p | 16543 |
11/12/2013 | 1,009.00p | 1,019.00p | 993.00p | 1,019.00p | 25619 |
10/12/2013 | 1,000.00p | 1,027.00p | 1,000.00p | 1,009.00p | 236668 |
09/12/2013 | 1,019.00p | 1,019.00p | 977.50p | 1,019.00p | 28212 |
06/12/2013 | 1,034.00p | 1,034.00p | 984.64p | 1,009.00p | 28129 |
05/12/2013 | 1,040.00p | 1,045.00p | 1,016.00p | 1,016.00p | 49392 |
04/12/2013 | 1,045.00p | 1,045.00p | 998.00p | 1,040.00p | 27140 |
03/12/2013 | 1,055.00p | 1,062.00p | 1,040.00p | 1,054.00p | 26554 |
02/12/2013 | 1,057.00p | 1,062.00p | 1,034.00p | 1,045.00p | 64047 |
29/11/2013 | 1,054.00p | 1,062.00p | 1,042.00p | 1,062.00p | 45966 |
28/11/2013 | 1,041.00p | 1,070.00p | 1,040.00p | 1,059.00p | 13894 |
27/11/2013 | 1,055.00p | 1,074.00p | 1,047.50p | 1,068.00p | 10070 |
26/11/2013 | 1,058.00p | 1,079.00p | 1,049.00p | 1,065.00p | 24307 |
25/11/2013 | 1,058.00p | 1,064.00p | 1,048.00p | 1,064.00p | 11320 |
22/11/2013 | 1,078.00p | 1,078.00p | 1,045.75p | 1,048.00p | 15521 |
21/11/2013 | 1,060.00p | 1,075.00p | 1,049.64p | 1,075.00p | 26235 |
20/11/2013 | 1,052.00p | 1,062.60p | 1,050.00p | 1,055.00p | 11225 |
19/11/2013 | 1,041.00p | 1,058.00p | 1,041.00p | 1,058.00p | 10568 |
18/11/2013 | 1,030.00p | 1,069.00p | 1,025.00p | 1,045.00p | 26973 |
15/11/2013 | 1,062.00p | 1,062.00p | 1,018.00p | 1,026.00p | 17582 |
14/11/2013 | 1,029.00p | 1,032.04p | 1,020.00p | 1,030.00p | 57415 |
13/11/2013 | 1,028.00p | 1,030.00p | 1,018.50p | 1,020.00p | 10781 |
12/11/2013 | 1,025.00p | 1,036.00p | 1,016.00p | 1,030.00p | 10880 |
11/11/2013 | 1,029.00p | 1,040.00p | 1,023.80p | 1,030.00p | 20959 |
08/11/2013 | 1,038.00p | 1,065.00p | 1,009.93p | 1,030.00p | 23988 |
07/11/2013 | 1,040.00p | 1,081.00p | 1,035.00p | 1,040.00p | 19823 |
06/11/2013 | 1,040.00p | 1,045.00p | 1,034.72p | 1,043.00p | 7370 |
05/11/2013 | 1,013.00p | 1,037.00p | 1,003.00p | 1,037.00p | 11461 |
04/11/2013 | 1,024.00p | 1,043.00p | 1,003.00p | 1,003.00p | 11482 |
01/11/2013 | 1,034.00p | 1,041.00p | 1,026.00p | 1,032.00p | 19965 |
31/10/2013 | 1,029.00p | 1,050.00p | 1,027.00p | 1,041.00p | 15036 |
30/10/2013 | 1,040.00p | 1,055.00p | 1,013.00p | 1,055.00p | 15270 |
29/10/2013 | 1,039.00p | 1,040.00p | 1,007.00p | 1,040.00p | 14115 |
28/10/2013 | 1,041.00p | 1,041.50p | 1,022.00p | 1,040.00p | 21466 |
25/10/2013 | 1,040.00p | 1,057.00p | 1,021.00p | 1,041.00p | 74377 |
24/10/2013 | 1,066.00p | 1,068.00p | 1,030.00p | 1,030.00p | 14851 |
23/10/2013 | 1,098.00p | 1,098.00p | 1,021.20p | 1,054.00p | 31798 |
22/10/2013 | 1,044.00p | 1,069.00p | 1,022.40p | 1,060.00p | 19377 |
21/10/2013 | 1,067.00p | 1,085.00p | 1,042.60p | 1,054.00p | 11009 |
18/10/2013 | 1,117.00p | 1,117.00p | 1,061.00p | 1,067.00p | 11856 |
17/10/2013 | 1,075.00p | 1,090.00p | 1,070.00p | 1,080.00p | 28969 |
16/10/2013 | 1,069.00p | 1,095.00p | 1,046.00p | 1,080.00p | 36571 |
15/10/2013 | 1,113.00p | 1,113.00p | 1,028.00p | 1,070.00p | 101582 |
14/10/2013 | 1,027.00p | 1,048.00p | 1,021.00p | 1,048.00p | 30606 |
11/10/2013 | 1,041.00p | 1,080.00p | 1,017.00p | 1,044.00p | 46858 |
10/10/2013 | 1,032.00p | 1,040.00p | 1,016.00p | 1,037.00p | 30080 |
09/10/2013 | 1,018.00p | 1,050.00p | 1,010.00p | 1,030.00p | 39342 |
08/10/2013 | 1,054.00p | 1,072.00p | 1,016.00p | 1,025.00p | 11847 |
07/10/2013 | 1,050.00p | 1,054.00p | 999.00p | 1,054.00p | 18898 |
04/10/2013 | 1,034.00p | 1,077.00p | 996.50p | 1,048.00p | 37409 |
03/10/2013 | 1,080.00p | 1,081.00p | 1,015.00p | 1,077.00p | 34016 |
02/10/2013 | 1,079.00p | 1,112.00p | 1,070.00p | 1,090.00p | 19751 |
01/10/2013 | 1,034.00p | 1,093.00p | 1,034.00p | 1,077.00p | 9718 |
30/09/2013 | 1,085.00p | 1,085.00p | 1,028.25p | 1,062.00p | 16114 |
27/09/2013 | 1,080.00p | 1,080.00p | 1,060.11p | 1,080.00p | 16927 |
26/09/2013 | 1,060.00p | 1,098.00p | 1,060.00p | 1,080.00p | 8374 |
25/09/2013 | 1,086.00p | 1,093.00p | 1,069.00p | 1,080.00p | 15088 |
24/09/2013 | 1,078.00p | 1,103.00p | 1,060.00p | 1,082.00p | 34343 |
23/09/2013 | 1,100.00p | 1,105.00p | 1,066.00p | 1,067.00p | 23712 |
20/09/2013 | 1,122.00p | 1,135.00p | 1,091.00p | 1,106.00p | 62240 |
19/09/2013 | 1,110.00p | 1,133.00p | 1,105.00p | 1,112.00p | 36226 |
18/09/2013 | 1,120.00p | 1,121.00p | 1,105.00p | 1,107.00p | 8573 |
17/09/2013 | 1,117.00p | 1,125.00p | 1,103.00p | 1,121.00p | 19036 |
16/09/2013 | 1,094.00p | 1,135.00p | 1,077.00p | 1,125.00p | 17762 |
13/09/2013 | 1,090.00p | 1,095.00p | 1,072.00p | 1,090.00p | 8713 |
12/09/2013 | 1,076.00p | 1,085.00p | 1,066.25p | 1,079.00p | 20736 |
11/09/2013 | 1,075.00p | 1,095.00p | 1,070.00p | 1,081.00p | 15797 |
10/09/2013 | 1,073.00p | 1,107.00p | 1,047.30p | 1,092.00p | 23720 |
09/09/2013 | 1,090.00p | 1,105.00p | 1,088.25p | 1,104.00p | 18549 |
06/09/2013 | 1,081.00p | 1,112.00p | 1,075.00p | 1,100.00p | 44474 |
05/09/2013 | 1,085.00p | 1,090.00p | 1,083.00p | 1,089.00p | 8413 |
04/09/2013 | 1,080.00p | 1,091.00p | 1,080.00p | 1,085.00p | 32713 |
03/09/2013 | 1,083.00p | 1,104.00p | 1,082.00p | 1,086.00p | 21358 |
02/09/2013 | 1,105.00p | 1,105.00p | 1,085.00p | 1,088.00p | 14586 |
30/08/2013 | 1,102.00p | 1,102.00p | 1,085.00p | 1,086.00p | 27351 |
29/08/2013 | 1,085.00p | 1,091.00p | 1,080.44p | 1,085.00p | 19174 |
28/08/2013 | 1,100.00p | 1,100.00p | 1,081.50p | 1,089.00p | 70743 |
27/08/2013 | 1,090.00p | 1,103.00p | 1,080.00p | 1,092.00p | 29675 |
23/08/2013 | 1,085.00p | 1,093.00p | 1,075.00p | 1,093.00p | 82319 |
22/08/2013 | 1,070.00p | 1,088.00p | 1,070.00p | 1,083.00p | 136491 |
21/08/2013 | 1,088.00p | 1,104.00p | 1,059.00p | 1,090.00p | 8376 |
20/08/2013 | 1,130.00p | 1,137.00p | 1,073.90p | 1,109.00p | 25173 |
19/08/2013 | 1,137.00p | 1,139.00p | 1,125.00p | 1,137.00p | 17850 |
16/08/2013 | 1,175.00p | 1,189.00p | 1,133.00p | 1,133.00p | 45818 |
15/08/2013 | 1,165.00p | 1,188.77p | 1,125.00p | 1,160.00p | 41387 |
14/08/2013 | 1,142.00p | 1,217.88p | 1,140.00p | 1,185.00p | 43240 |
13/08/2013 | 1,130.00p | 1,150.00p | 1,130.00p | 1,145.00p | 21101 |
12/08/2013 | 1,111.00p | 1,139.75p | 1,111.00p | 1,130.00p | 19669 |
09/08/2013 | 1,118.00p | 1,124.00p | 1,099.00p | 1,099.00p | 114562 |
08/08/2013 | 1,115.00p | 1,120.00p | 1,105.00p | 1,115.00p | 15018 |
07/08/2013 | 1,119.00p | 1,130.00p | 1,108.00p | 1,115.00p | 8164 |
06/08/2013 | 1,118.00p | 1,135.00p | 1,111.75p | 1,130.00p | 30177 |
05/08/2013 | 1,092.00p | 1,121.00p | 1,092.00p | 1,120.00p | 20802 |
02/08/2013 | 1,104.00p | 1,104.00p | 1,086.00p | 1,100.00p | 75564 |
01/08/2013 | 1,095.00p | 1,102.00p | 1,084.00p | 1,102.00p | 10888 |
31/07/2013 | 1,096.00p | 1,106.75p | 1,075.00p | 1,091.00p | 28823 |
30/07/2013 | 1,096.00p | 1,110.00p | 1,095.20p | 1,103.00p | 8819 |
29/07/2013 | 1,086.00p | 1,106.00p | 1,084.00p | 1,097.00p | 13224 |
26/07/2013 | 1,093.00p | 1,109.00p | 1,084.00p | 1,084.00p | 16274 |
25/07/2013 | 1,107.00p | 1,110.00p | 1,091.00p | 1,092.00p | 9290 |
24/07/2013 | 1,075.00p | 1,110.00p | 1,075.00p | 1,110.00p | 22808 |
23/07/2013 | 1,080.00p | 1,100.00p | 1,080.00p | 1,089.00p | 56207 |
22/07/2013 | 1,088.00p | 1,090.00p | 1,080.00p | 1,080.00p | 26086 |
19/07/2013 | 1,090.00p | 1,096.00p | 1,081.00p | 1,085.00p | 7380 |
18/07/2013 | 1,105.00p | 1,115.00p | 1,092.00p | 1,093.00p | 8680 |
17/07/2013 | 1,085.00p | 1,102.00p | 1,075.00p | 1,102.00p | 10572 |
16/07/2013 | 1,089.00p | 1,089.00p | 1,071.00p | 1,075.00p | 7514 |
15/07/2013 | 1,090.00p | 1,105.00p | 1,071.00p | 1,080.00p | 30415 |
12/07/2013 | 1,070.00p | 1,093.00p | 1,070.00p | 1,072.00p | 9300 |
11/07/2013 | 1,069.00p | 1,095.00p | 1,056.40p | 1,088.00p | 20028 |
10/07/2013 | 1,050.00p | 1,071.00p | 1,045.00p | 1,065.00p | 11384 |
09/07/2013 | 1,066.00p | 1,068.00p | 1,060.00p | 1,064.00p | 218045 |
08/07/2013 | 1,094.00p | 1,094.00p | 1,065.25p | 1,067.00p | 123595 |
05/07/2013 | 1,087.00p | 1,087.40p | 1,071.00p | 1,080.00p | 11322 |
04/07/2013 | 1,065.00p | 1,095.00p | 1,057.00p | 1,090.00p | 11822 |
03/07/2013 | 1,053.00p | 1,070.00p | 1,035.88p | 1,065.00p | 16177 |
02/07/2013 | 1,067.00p | 1,069.20p | 1,057.46p | 1,065.00p | 464367 |
01/07/2013 | 1,053.00p | 1,070.00p | 1,046.00p | 1,063.00p | 97873 |
28/06/2013 | 1,035.00p | 1,060.00p | 1,035.00p | 1,055.00p | 57303 |
27/06/2013 | 1,067.00p | 1,067.00p | 1,045.00p | 1,054.00p | 36035 |
26/06/2013 | 1,040.00p | 1,070.00p | 1,032.00p | 1,060.00p | 110840 |
25/06/2013 | 1,063.00p | 1,087.00p | 1,060.00p | 1,070.00p | 29511 |
24/06/2013 | 1,081.00p | 1,095.00p | 1,050.00p | 1,060.00p | 85098 |
21/06/2013 | 1,057.00p | 1,093.00p | 1,035.25p | 1,093.00p | 52050 |
20/06/2013 | 1,043.00p | 1,064.00p | 1,033.25p | 1,041.00p | 17235 |
19/06/2013 | 1,058.00p | 1,064.00p | 1,028.00p | 1,064.00p | 33608 |
18/06/2013 | 1,033.00p | 1,062.00p | 1,026.00p | 1,057.00p | 31938 |
17/06/2013 | 1,001.00p | 1,041.75p | 1,001.00p | 1,038.00p | 19738 |
14/06/2013 | 985.00p | 1,025.00p | 985.00p | 1,025.00p | 20230 |
13/06/2013 | 975.00p | 1,000.00p | 954.50p | 1,000.00p | 19530 |
12/06/2013 | 955.50p | 975.00p | 955.00p | 974.50p | 37889 |
11/06/2013 | 974.00p | 988.50p | 955.00p | 955.00p | 15948 |
10/06/2013 | 970.50p | 994.00p | 970.50p | 988.50p | 40763 |
07/06/2013 | 974.00p | 994.23p | 965.00p | 987.50p | 44495 |
06/06/2013 | 995.00p | 995.00p | 985.00p | 986.50p | 11895 |
05/06/2013 | 965.00p | 990.00p | 965.00p | 989.50p | 88424 |
04/06/2013 | 970.00p | 985.00p | 967.30p | 970.00p | 15370 |
03/06/2013 | 969.50p | 970.00p | 959.00p | 970.00p | 16962 |
31/05/2013 | 963.00p | 973.35p | 960.00p | 970.00p | 33484 |
30/05/2013 | 930.00p | 970.00p | 930.00p | 970.00p | 16752 |
29/05/2013 | 922.50p | 940.50p | 922.35p | 940.50p | 28543 |
28/05/2013 | 914.00p | 932.00p | 901.50p | 928.00p | 38924 |
24/05/2013 | 900.00p | 916.00p | 900.00p | 907.50p | 41564 |
23/05/2013 | 900.00p | 915.00p | 887.52p | 914.50p | 246285 |
22/05/2013 | 890.00p | 890.50p | 876.21p | 890.00p | 71701 |
21/05/2013 | 883.50p | 900.50p | 883.00p | 883.00p | 6700 |
20/05/2013 | 900.00p | 900.00p | 883.00p | 898.00p | 18970 |
17/05/2013 | 897.00p | 899.63p | 887.00p | 897.00p | 8833 |
16/05/2013 | 870.50p | 900.00p | 870.50p | 897.00p | 17137 |
15/05/2013 | 845.50p | 888.50p | 839.20p | 888.50p | 30616 |
14/05/2013 | 825.50p | 849.50p | 825.50p | 849.50p | 12156 |
13/05/2013 | 842.00p | 848.00p | 833.50p | 844.00p | 17751 |
10/05/2013 | 825.50p | 848.00p | 825.50p | 848.00p | 20122 |
09/05/2013 | 839.50p | 842.56p | 831.50p | 841.50p | 14329 |
08/05/2013 | 835.50p | 840.00p | 830.00p | 839.00p | 3851 |
07/05/2013 | 821.50p | 836.50p | 819.21p | 830.00p | 40763 |
03/05/2013 | 816.50p | 834.77p | 816.50p | 830.00p | 22495 |
02/05/2013 | 827.50p | 835.00p | 813.50p | 830.00p | 34153 |
01/05/2013 | 815.00p | 830.00p | 801.09p | 830.00p | 31555 |
30/04/2013 | 841.00p | 841.00p | 802.15p | 814.50p | 131085 |
29/04/2013 | 849.00p | 857.00p | 836.71p | 839.00p | 19209 |
26/04/2013 | 870.00p | 870.00p | 850.00p | 850.00p | 24613 |
25/04/2013 | 858.00p | 870.00p | 856.00p | 865.00p | 17926 |
24/04/2013 | 884.50p | 884.50p | 860.00p | 860.00p | 31808 |
23/04/2013 | 870.00p | 885.00p | 864.50p | 865.00p | 10590 |
22/04/2013 | 879.50p | 885.00p | 867.13p | 885.00p | 3401 |
19/04/2013 | 878.00p | 885.00p | 862.50p | 881.00p | 11154 |
18/04/2013 | 878.00p | 885.00p | 878.00p | 885.00p | 15419 |
17/04/2013 | 885.00p | 885.00p | 878.00p | 880.00p | 47287 |
16/04/2013 | 890.50p | 900.00p | 880.00p | 885.00p | 21660 |
15/04/2013 | 890.00p | 900.00p | 886.00p | 900.00p | 17379 |
12/04/2013 | 900.00p | 905.00p | 886.69p | 900.00p | 15812 |
11/04/2013 | 895.00p | 901.50p | 891.00p | 900.00p | 13031 |
10/04/2013 | 908.50p | 912.50p | 895.00p | 896.00p | 15242 |
09/04/2013 | 880.00p | 914.00p | 877.50p | 912.50p | 15933 |
08/04/2013 | 883.50p | 890.00p | 867.84p | 880.00p | 10857 |
05/04/2013 | 871.00p | 890.00p | 865.24p | 890.00p | 8663 |
04/04/2013 | 880.50p | 889.00p | 875.50p | 889.00p | 11877 |
03/04/2013 | 865.50p | 885.50p | 865.50p | 885.50p | 17755 |
02/04/2013 | 881.50p | 890.00p | 870.00p | 883.00p | 16404 |
28/03/2013 | 879.50p | 887.50p | 870.00p | 887.50p | 16936 |
*Close Price adjusted for both dividends and splits