Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/02/2014 | 1,288.00p | 1,317.00p | 1,277.00p | 1,301.00p | 928291 |
04/02/2014 | 1,289.00p | 1,317.00p | 1,283.00p | 1,287.00p | 821066 |
03/02/2014 | 1,312.00p | 1,331.00p | 1,296.00p | 1,300.00p | 742989 |
31/01/2014 | 1,287.00p | 1,322.00p | 1,272.00p | 1,313.00p | 900233 |
30/01/2014 | 1,279.00p | 1,304.00p | 1,274.71p | 1,290.00p | 709587 |
29/01/2014 | 1,298.00p | 1,327.00p | 1,261.00p | 1,285.00p | 961420 |
28/01/2014 | 1,251.00p | 1,297.00p | 1,250.00p | 1,292.00p | 596097 |
27/01/2014 | 1,265.00p | 1,267.00p | 1,237.00p | 1,250.00p | 1015289 |
24/01/2014 | 1,311.00p | 1,320.00p | 1,261.00p | 1,264.00p | 907376 |
23/01/2014 | 1,323.00p | 1,349.00p | 1,307.00p | 1,310.00p | 627834 |
22/01/2014 | 1,343.00p | 1,348.00p | 1,312.00p | 1,326.00p | 879109 |
21/01/2014 | 1,334.00p | 1,354.00p | 1,326.60p | 1,336.00p | 750485 |
20/01/2014 | 1,343.00p | 1,355.00p | 1,338.00p | 1,342.00p | 503708 |
17/01/2014 | 1,333.00p | 1,350.00p | 1,328.00p | 1,340.00p | 851966 |
16/01/2014 | 1,337.00p | 1,345.00p | 1,322.72p | 1,328.00p | 704496 |
15/01/2014 | 1,338.00p | 1,349.00p | 1,329.00p | 1,333.00p | 959423 |
14/01/2014 | 1,339.00p | 1,346.00p | 1,320.50p | 1,336.00p | 854705 |
13/01/2014 | 1,356.00p | 1,360.00p | 1,337.00p | 1,346.00p | 1028181 |
10/01/2014 | 1,285.00p | 1,356.00p | 1,283.00p | 1,354.00p | 1533249 |
09/01/2014 | 1,295.00p | 1,303.33p | 1,269.00p | 1,274.00p | 978066 |
08/01/2014 | 1,325.00p | 1,343.80p | 1,280.00p | 1,289.00p | 1911371 |
07/01/2014 | 1,291.00p | 1,299.00p | 1,274.40p | 1,294.00p | 859815 |
06/01/2014 | 1,267.00p | 1,295.00p | 1,255.00p | 1,290.00p | 1111074 |
03/01/2014 | 1,251.00p | 1,266.60p | 1,239.40p | 1,259.00p | 831771 |
02/01/2014 | 1,250.00p | 1,261.00p | 1,226.72p | 1,256.00p | 928065 |
31/12/2013 | 1,216.00p | 1,250.00p | 1,216.00p | 1,239.00p | 423400 |
30/12/2013 | 1,221.00p | 1,229.00p | 1,210.00p | 1,218.00p | 548784 |
27/12/2013 | 1,226.00p | 1,226.00p | 1,194.00p | 1,219.00p | 464168 |
24/12/2013 | 1,210.00p | 1,220.00p | 1,196.60p | 1,219.00p | 161426 |
23/12/2013 | 1,195.00p | 1,203.00p | 1,185.00p | 1,202.00p | 433164 |
20/12/2013 | 1,189.00p | 1,198.00p | 1,176.00p | 1,194.00p | 1090924 |
19/12/2013 | 1,185.00p | 1,198.64p | 1,168.00p | 1,182.00p | 678114 |
18/12/2013 | 1,158.00p | 1,185.00p | 1,155.00p | 1,168.00p | 700103 |
17/12/2013 | 1,142.00p | 1,164.00p | 1,132.99p | 1,155.00p | 671079 |
16/12/2013 | 1,132.00p | 1,145.00p | 1,112.55p | 1,144.00p | 1367743 |
13/12/2013 | 1,148.00p | 1,155.00p | 1,111.00p | 1,136.00p | 1014083 |
12/12/2013 | 1,166.00p | 1,173.00p | 1,133.00p | 1,136.00p | 1209590 |
11/12/2013 | 1,180.00p | 1,204.00p | 1,169.28p | 1,173.00p | 952219 |
10/12/2013 | 1,179.00p | 1,194.51p | 1,167.00p | 1,182.00p | 580790 |
09/12/2013 | 1,184.00p | 1,192.38p | 1,177.00p | 1,183.00p | 588609 |
06/12/2013 | 1,170.00p | 1,193.00p | 1,154.00p | 1,183.00p | 1226496 |
05/12/2013 | 1,137.00p | 1,163.00p | 1,128.50p | 1,154.00p | 1155478 |
04/12/2013 | 1,137.00p | 1,157.60p | 1,129.00p | 1,143.00p | 1007863 |
03/12/2013 | 1,157.00p | 1,164.00p | 1,140.00p | 1,140.00p | 774670 |
02/12/2013 | 1,157.00p | 1,166.40p | 1,146.00p | 1,158.00p | 921981 |
29/11/2013 | 1,175.00p | 1,182.08p | 1,154.00p | 1,160.00p | 1704433 |
28/11/2013 | 1,248.00p | 1,264.00p | 1,140.52p | 1,170.00p | 3856551 |
27/11/2013 | 1,231.00p | 1,250.00p | 1,223.80p | 1,246.00p | 631203 |
26/11/2013 | 1,219.00p | 1,238.00p | 1,218.00p | 1,228.00p | 652319 |
25/11/2013 | 1,230.00p | 1,236.37p | 1,214.72p | 1,215.00p | 374522 |
22/11/2013 | 1,200.00p | 1,224.00p | 1,197.00p | 1,221.00p | 944976 |
21/11/2013 | 1,156.00p | 1,202.00p | 1,151.00p | 1,197.00p | 851546 |
20/11/2013 | 1,179.00p | 1,198.08p | 1,157.00p | 1,163.00p | 739815 |
19/11/2013 | 1,159.00p | 1,193.00p | 1,156.00p | 1,185.00p | 1114293 |
18/11/2013 | 1,150.00p | 1,166.00p | 1,133.00p | 1,165.00p | 734973 |
15/11/2013 | 1,165.00p | 1,179.00p | 1,153.00p | 1,159.00p | 519290 |
14/11/2013 | 1,166.00p | 1,188.60p | 1,154.00p | 1,163.00p | 1366718 |
13/11/2013 | 1,199.00p | 1,200.00p | 1,150.72p | 1,154.00p | 1181523 |
12/11/2013 | 1,202.00p | 1,206.70p | 1,193.00p | 1,200.00p | 704294 |
11/11/2013 | 1,195.00p | 1,203.00p | 1,190.00p | 1,202.00p | 985227 |
08/11/2013 | 1,173.00p | 1,198.00p | 1,162.00p | 1,197.00p | 1035459 |
07/11/2013 | 1,189.00p | 1,190.00p | 1,162.00p | 1,172.00p | 2239275 |
06/11/2013 | 1,246.00p | 1,259.00p | 1,183.00p | 1,186.00p | 2094333 |
05/11/2013 | 1,272.00p | 1,277.00p | 1,213.00p | 1,215.00p | 1537498 |
04/11/2013 | 1,273.00p | 1,283.00p | 1,264.00p | 1,267.00p | 968172 |
01/11/2013 | 1,271.00p | 1,282.00p | 1,250.00p | 1,273.00p | 1010112 |
31/10/2013 | 1,262.00p | 1,280.10p | 1,261.00p | 1,265.00p | 1800479 |
30/10/2013 | 1,262.00p | 1,268.00p | 1,256.00p | 1,264.00p | 1371759 |
29/10/2013 | 1,232.00p | 1,255.13p | 1,225.00p | 1,255.00p | 706355 |
28/10/2013 | 1,248.00p | 1,250.00p | 1,224.00p | 1,224.00p | 535596 |
25/10/2013 | 1,245.00p | 1,257.28p | 1,237.00p | 1,243.00p | 655246 |
24/10/2013 | 1,257.00p | 1,263.00p | 1,248.00p | 1,254.00p | 651218 |
23/10/2013 | 1,226.00p | 1,256.00p | 1,223.24p | 1,256.00p | 814743 |
22/10/2013 | 1,248.00p | 1,256.00p | 1,224.95p | 1,227.00p | 858903 |
21/10/2013 | 1,233.00p | 1,262.00p | 1,229.00p | 1,250.00p | 1287596 |
18/10/2013 | 1,219.00p | 1,230.00p | 1,208.00p | 1,230.00p | 2635717 |
17/10/2013 | 1,201.00p | 1,221.84p | 1,192.00p | 1,210.00p | 907791 |
16/10/2013 | 1,196.00p | 1,219.00p | 1,181.00p | 1,211.00p | 780729 |
15/10/2013 | 1,198.00p | 1,212.16p | 1,194.00p | 1,202.00p | 946070 |
14/10/2013 | 1,190.00p | 1,198.00p | 1,174.00p | 1,195.00p | 1044876 |
11/10/2013 | 1,202.00p | 1,206.00p | 1,189.00p | 1,197.00p | 951553 |
10/10/2013 | 1,137.00p | 1,207.00p | 1,134.88p | 1,195.00p | 2039246 |
09/10/2013 | 1,093.00p | 1,144.00p | 1,077.00p | 1,131.00p | 1736506 |
08/10/2013 | 1,072.00p | 1,091.00p | 1,061.00p | 1,077.00p | 945276 |
07/10/2013 | 1,072.00p | 1,072.00p | 1,043.00p | 1,067.00p | 789309 |
04/10/2013 | 1,084.00p | 1,091.00p | 1,073.00p | 1,077.00p | 1362525 |
03/10/2013 | 1,099.00p | 1,106.00p | 1,088.00p | 1,089.00p | 810685 |
02/10/2013 | 1,098.00p | 1,105.00p | 1,089.00p | 1,102.00p | 711272 |
01/10/2013 | 1,086.00p | 1,107.00p | 1,079.00p | 1,106.00p | 914536 |
30/09/2013 | 1,079.00p | 1,088.00p | 1,071.00p | 1,086.00p | 1351695 |
27/09/2013 | 1,109.00p | 1,110.00p | 1,057.00p | 1,061.00p | 2927203 |
26/09/2013 | 1,116.00p | 1,118.00p | 1,099.73p | 1,109.00p | 773978 |
25/09/2013 | 1,122.00p | 1,129.00p | 1,102.00p | 1,115.00p | 874431 |
24/09/2013 | 1,117.00p | 1,129.00p | 1,112.00p | 1,123.00p | 1200537 |
23/09/2013 | 1,121.00p | 1,132.00p | 1,110.00p | 1,115.00p | 737754 |
20/09/2013 | 1,109.00p | 1,133.00p | 1,109.00p | 1,127.00p | 1275407 |
19/09/2013 | 1,126.00p | 1,154.00p | 1,110.00p | 1,111.00p | 1970306 |
18/09/2013 | 1,145.00p | 1,150.00p | 1,100.00p | 1,112.00p | 753795 |
17/09/2013 | 1,155.00p | 1,162.00p | 1,139.00p | 1,146.00p | 1739821 |
16/09/2013 | 1,178.00p | 1,178.00p | 1,147.00p | 1,153.00p | 1151495 |
13/09/2013 | 1,149.00p | 1,167.00p | 1,146.30p | 1,162.00p | 570121 |
12/09/2013 | 1,159.00p | 1,160.00p | 1,139.00p | 1,150.00p | 1631718 |
11/09/2013 | 1,177.00p | 1,178.00p | 1,149.00p | 1,154.00p | 841822 |
10/09/2013 | 1,185.00p | 1,203.00p | 1,173.00p | 1,178.00p | 1001927 |
09/09/2013 | 1,158.00p | 1,178.00p | 1,156.00p | 1,173.00p | 877389 |
06/09/2013 | 1,150.00p | 1,160.00p | 1,130.00p | 1,160.00p | 1241210 |
05/09/2013 | 1,115.00p | 1,152.00p | 1,112.00p | 1,152.00p | 1581542 |
04/09/2013 | 1,139.00p | 1,142.00p | 1,097.00p | 1,111.00p | 1991285 |
03/09/2013 | 1,145.00p | 1,149.00p | 1,127.65p | 1,142.00p | 1307305 |
02/09/2013 | 1,110.00p | 1,145.00p | 1,099.00p | 1,145.00p | 1207746 |
30/08/2013 | 1,108.00p | 1,120.75p | 1,088.00p | 1,099.00p | 1377709 |
29/08/2013 | 1,102.00p | 1,111.00p | 1,087.00p | 1,102.00p | 1041331 |
28/08/2013 | 1,103.00p | 1,113.00p | 1,072.00p | 1,096.00p | 1414679 |
27/08/2013 | 1,133.00p | 1,144.00p | 1,098.00p | 1,113.00p | 1389084 |
23/08/2013 | 1,138.00p | 1,144.62p | 1,131.00p | 1,133.00p | 1248136 |
22/08/2013 | 1,141.00p | 1,163.62p | 1,133.00p | 1,140.00p | 1384909 |
21/08/2013 | 1,161.00p | 1,166.75p | 1,137.00p | 1,142.00p | 774467 |
20/08/2013 | 1,185.00p | 1,188.39p | 1,129.00p | 1,150.00p | 1263598 |
19/08/2013 | 1,188.00p | 1,203.00p | 1,160.00p | 1,167.00p | 1068161 |
16/08/2013 | 1,100.00p | 1,192.00p | 1,097.00p | 1,188.00p | 2237290 |
15/08/2013 | 1,184.00p | 1,184.00p | 1,066.00p | 1,097.00p | 2639736 |
14/08/2013 | 1,228.00p | 1,239.00p | 1,180.00p | 1,184.00p | 998369 |
13/08/2013 | 1,238.00p | 1,243.00p | 1,223.99p | 1,227.00p | 627967 |
12/08/2013 | 1,237.00p | 1,238.00p | 1,216.00p | 1,230.00p | 690882 |
09/08/2013 | 1,254.00p | 1,254.00p | 1,224.75p | 1,232.00p | 990326 |
08/08/2013 | 1,245.00p | 1,271.00p | 1,242.00p | 1,247.00p | 808957 |
07/08/2013 | 1,274.00p | 1,288.00p | 1,247.00p | 1,247.00p | 960900 |
06/08/2013 | 1,276.00p | 1,291.00p | 1,269.00p | 1,280.00p | 863280 |
05/08/2013 | 1,265.00p | 1,282.00p | 1,260.00p | 1,273.00p | 691391 |
02/08/2013 | 1,250.00p | 1,262.00p | 1,241.00p | 1,260.00p | 486216 |
01/08/2013 | 1,246.00p | 1,250.00p | 1,237.00p | 1,242.00p | 699120 |
31/07/2013 | 1,238.00p | 1,255.00p | 1,233.00p | 1,236.00p | 743266 |
30/07/2013 | 1,239.00p | 1,250.00p | 1,236.00p | 1,244.00p | 668866 |
29/07/2013 | 1,226.00p | 1,247.00p | 1,218.00p | 1,225.00p | 479628 |
26/07/2013 | 1,257.00p | 1,272.00p | 1,218.00p | 1,219.00p | 787743 |
25/07/2013 | 1,255.00p | 1,272.00p | 1,243.00p | 1,265.00p | 800715 |
24/07/2013 | 1,262.00p | 1,274.00p | 1,247.00p | 1,260.00p | 573510 |
23/07/2013 | 1,266.00p | 1,277.00p | 1,254.00p | 1,256.00p | 680234 |
22/07/2013 | 1,260.00p | 1,267.00p | 1,250.00p | 1,258.00p | 576232 |
19/07/2013 | 1,264.00p | 1,268.00p | 1,239.00p | 1,255.00p | 694624 |
18/07/2013 | 1,234.00p | 1,269.00p | 1,230.00p | 1,268.00p | 811282 |
17/07/2013 | 1,237.00p | 1,261.00p | 1,221.00p | 1,234.00p | 1245214 |
16/07/2013 | 1,313.00p | 1,321.00p | 1,238.00p | 1,241.00p | 1682191 |
15/07/2013 | 1,299.00p | 1,306.00p | 1,294.00p | 1,305.00p | 799474 |
12/07/2013 | 1,281.00p | 1,300.00p | 1,276.00p | 1,293.00p | 694556 |
11/07/2013 | 1,286.00p | 1,291.00p | 1,265.00p | 1,276.00p | 722544 |
10/07/2013 | 1,281.00p | 1,302.03p | 1,258.00p | 1,265.00p | 840350 |
09/07/2013 | 1,280.00p | 1,293.00p | 1,254.00p | 1,273.00p | 823060 |
08/07/2013 | 1,269.00p | 1,289.00p | 1,256.00p | 1,267.00p | 879076 |
05/07/2013 | 1,272.00p | 1,276.01p | 1,248.00p | 1,256.00p | 739434 |
04/07/2013 | 1,225.00p | 1,270.00p | 1,223.05p | 1,266.00p | 820729 |
03/07/2013 | 1,223.00p | 1,228.00p | 1,173.00p | 1,213.00p | 1070260 |
02/07/2013 | 1,261.00p | 1,266.00p | 1,206.00p | 1,224.00p | 2271548 |
01/07/2013 | 1,186.00p | 1,240.00p | 1,181.00p | 1,240.00p | 1170639 |
28/06/2013 | 1,160.00p | 1,187.00p | 1,158.00p | 1,181.00p | 1215188 |
27/06/2013 | 1,158.00p | 1,176.00p | 1,155.00p | 1,158.00p | 770172 |
26/06/2013 | 1,138.00p | 1,180.00p | 1,135.00p | 1,161.00p | 1039557 |
25/06/2013 | 1,091.00p | 1,138.73p | 1,079.37p | 1,136.00p | 2856603 |
24/06/2013 | 1,100.00p | 1,118.00p | 1,082.00p | 1,088.00p | 1125456 |
21/06/2013 | 1,158.00p | 1,170.00p | 1,107.00p | 1,107.00p | 8182128 |
20/06/2013 | 1,204.00p | 1,224.00p | 1,148.00p | 1,148.00p | 1390021 |
19/06/2013 | 1,216.00p | 1,226.00p | 1,211.63p | 1,224.00p | 1314796 |
18/06/2013 | 1,218.00p | 1,230.00p | 1,212.00p | 1,216.00p | 643986 |
17/06/2013 | 1,209.00p | 1,222.00p | 1,203.00p | 1,218.00p | 578783 |
14/06/2013 | 1,197.00p | 1,221.00p | 1,183.00p | 1,204.00p | 993163 |
13/06/2013 | 1,193.00p | 1,205.00p | 1,170.00p | 1,183.00p | 1093594 |
12/06/2013 | 1,213.00p | 1,222.00p | 1,199.00p | 1,205.00p | 627125 |
11/06/2013 | 1,230.00p | 1,230.00p | 1,200.00p | 1,214.00p | 1133711 |
10/06/2013 | 1,207.00p | 1,229.00p | 1,195.00p | 1,223.00p | 878852 |
07/06/2013 | 1,179.00p | 1,218.00p | 1,174.25p | 1,205.00p | 1051924 |
06/06/2013 | 1,160.00p | 1,179.28p | 1,160.00p | 1,174.00p | 1011569 |
05/06/2013 | 1,177.00p | 1,203.00p | 1,159.00p | 1,160.00p | 1362830 |
04/06/2013 | 1,186.00p | 1,203.00p | 1,175.00p | 1,181.00p | 1181247 |
03/06/2013 | 1,213.00p | 1,220.00p | 1,162.00p | 1,174.00p | 1899163 |
31/05/2013 | 1,200.00p | 1,226.00p | 1,168.00p | 1,220.00p | 18423458 |
30/05/2013 | 1,237.00p | 1,242.00p | 1,197.00p | 1,225.00p | 1299840 |
29/05/2013 | 1,278.00p | 1,280.00p | 1,234.00p | 1,242.00p | 1081190 |
28/05/2013 | 1,236.00p | 1,280.00p | 1,220.00p | 1,280.00p | 1383975 |
24/05/2013 | 1,245.00p | 1,245.19p | 1,205.25p | 1,220.00p | 763377 |
23/05/2013 | 1,235.00p | 1,240.00p | 1,202.36p | 1,233.00p | 1202157 |
22/05/2013 | 1,238.00p | 1,255.00p | 1,214.00p | 1,251.00p | 1046326 |
21/05/2013 | 1,250.00p | 1,253.00p | 1,229.22p | 1,235.00p | 713331 |
20/05/2013 | 1,275.00p | 1,286.14p | 1,242.00p | 1,245.00p | 1178336 |
17/05/2013 | 1,219.00p | 1,272.00p | 1,206.93p | 1,272.00p | 1663405 |
16/05/2013 | 1,204.00p | 1,223.19p | 1,180.00p | 1,206.00p | 2300794 |
15/05/2013 | 1,101.00p | 1,150.00p | 1,091.00p | 1,147.00p | 785381 |
14/05/2013 | 1,086.00p | 1,100.00p | 1,076.00p | 1,098.00p | 594471 |
13/05/2013 | 1,103.00p | 1,103.00p | 1,077.00p | 1,080.00p | 704856 |
10/05/2013 | 1,108.00p | 1,118.00p | 1,095.00p | 1,102.00p | 467294 |
09/05/2013 | 1,095.00p | 1,110.00p | 1,086.00p | 1,109.00p | 539135 |
08/05/2013 | 1,083.00p | 1,092.00p | 1,073.00p | 1,092.00p | 558177 |
07/05/2013 | 1,107.00p | 1,107.00p | 1,057.00p | 1,079.00p | 897197 |
03/05/2013 | 1,081.00p | 1,106.00p | 1,076.00p | 1,099.00p | 811950 |
02/05/2013 | 1,085.00p | 1,089.00p | 1,070.00p | 1,081.00p | 660067 |
01/05/2013 | 1,077.00p | 1,093.00p | 1,076.00p | 1,090.00p | 334498 |
30/04/2013 | 1,100.00p | 1,120.00p | 1,077.00p | 1,080.00p | 937138 |
29/04/2013 | 1,100.00p | 1,137.00p | 1,091.00p | 1,097.00p | 804213 |
26/04/2013 | 1,074.00p | 1,088.00p | 1,065.00p | 1,080.00p | 603782 |
25/04/2013 | 1,086.00p | 1,100.00p | 1,075.00p | 1,076.00p | 810787 |
24/04/2013 | 1,071.00p | 1,091.00p | 1,059.00p | 1,086.00p | 1156076 |
*Close Price adjusted for both dividends and splits