Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/04/2013 | 1,060.00p | 1,082.00p | 1,053.00p | 1,068.00p | 1524540 |
22/04/2013 | 1,072.00p | 1,078.00p | 1,051.00p | 1,055.00p | 2776942 |
19/04/2013 | 1,122.00p | 1,153.00p | 1,101.00p | 1,130.00p | 1141260 |
18/04/2013 | 1,118.00p | 1,135.00p | 1,102.00p | 1,109.00p | 1051326 |
17/04/2013 | 1,116.00p | 1,124.00p | 1,084.00p | 1,106.00p | 853508 |
16/04/2013 | 1,132.00p | 1,132.00p | 1,096.00p | 1,108.00p | 1465211 |
15/04/2013 | 1,130.00p | 1,145.97p | 1,112.00p | 1,132.00p | 978844 |
12/04/2013 | 1,102.00p | 1,141.00p | 1,071.53p | 1,123.00p | 890045 |
11/04/2013 | 1,067.00p | 1,116.00p | 1,061.00p | 1,098.00p | 965266 |
10/04/2013 | 1,041.00p | 1,067.00p | 1,015.64p | 1,063.00p | 601245 |
09/04/2013 | 1,015.00p | 1,039.00p | 1,004.00p | 1,033.00p | 1217563 |
08/04/2013 | 1,019.00p | 1,039.88p | 1,002.00p | 1,004.00p | 1186439 |
05/04/2013 | 1,028.00p | 1,040.38p | 1,008.00p | 1,011.00p | 797674 |
04/04/2013 | 1,066.00p | 1,074.48p | 1,027.00p | 1,032.00p | 943040 |
03/04/2013 | 1,065.00p | 1,074.00p | 1,057.37p | 1,068.00p | 754858 |
02/04/2013 | 1,065.00p | 1,086.00p | 1,061.50p | 1,073.00p | 750247 |
28/03/2013 | 1,039.00p | 1,077.00p | 1,039.00p | 1,069.00p | 661828 |
27/03/2013 | 1,039.00p | 1,052.73p | 1,028.25p | 1,039.00p | 864753 |
26/03/2013 | 1,026.00p | 1,040.00p | 1,021.00p | 1,032.00p | 572500 |
25/03/2013 | 1,035.00p | 1,039.00p | 1,024.00p | 1,027.00p | 607733 |
22/03/2013 | 1,032.00p | 1,037.00p | 1,026.00p | 1,029.00p | 650311 |
21/03/2013 | 1,015.00p | 1,036.00p | 1,010.00p | 1,033.00p | 1221467 |
20/03/2013 | 977.00p | 1,053.84p | 970.50p | 1,010.00p | 1794365 |
19/03/2013 | 962.50p | 984.00p | 958.18p | 971.50p | 697871 |
18/03/2013 | 938.00p | 968.00p | 937.81p | 966.00p | 582785 |
15/03/2013 | 968.00p | 972.50p | 949.00p | 953.00p | 2025911 |
14/03/2013 | 960.00p | 967.00p | 952.00p | 965.50p | 719994 |
13/03/2013 | 948.00p | 959.00p | 943.50p | 957.00p | 587754 |
12/03/2013 | 937.00p | 948.00p | 935.00p | 946.00p | 632925 |
11/03/2013 | 947.00p | 952.00p | 926.00p | 936.50p | 780793 |
08/03/2013 | 950.50p | 965.00p | 941.68p | 950.00p | 455220 |
07/03/2013 | 955.50p | 955.50p | 942.00p | 948.00p | 650215 |
06/03/2013 | 959.50p | 967.50p | 949.50p | 950.00p | 1184087 |
05/03/2013 | 941.50p | 962.50p | 935.10p | 956.50p | 916382 |
04/03/2013 | 928.00p | 942.00p | 926.90p | 935.00p | 998674 |
01/03/2013 | 911.00p | 943.96p | 907.75p | 934.50p | 1023970 |
28/02/2013 | 892.50p | 916.50p | 889.00p | 913.50p | 851176 |
27/02/2013 | 886.00p | 904.81p | 881.50p | 889.00p | 726398 |
26/02/2013 | 891.50p | 898.50p | 873.50p | 885.50p | 996959 |
25/02/2013 | 932.00p | 932.00p | 893.00p | 898.50p | 891824 |
22/02/2013 | 868.50p | 914.00p | 862.50p | 909.50p | 922426 |
21/02/2013 | 870.00p | 872.00p | 854.50p | 862.50p | 480341 |
20/02/2013 | 870.50p | 881.00p | 868.50p | 871.00p | 726594 |
19/02/2013 | 865.00p | 878.00p | 862.00p | 869.50p | 423644 |
18/02/2013 | 880.50p | 881.20p | 856.00p | 862.00p | 293440 |
15/02/2013 | 869.50p | 881.77p | 861.00p | 875.50p | 466050 |
14/02/2013 | 875.50p | 879.50p | 861.50p | 869.50p | 338207 |
13/02/2013 | 866.00p | 879.00p | 856.50p | 873.50p | 792634 |
12/02/2013 | 851.00p | 868.50p | 851.00p | 868.50p | 456302 |
11/02/2013 | 862.00p | 867.30p | 854.00p | 854.00p | 446806 |
08/02/2013 | 862.50p | 869.50p | 862.50p | 863.50p | 348460 |
07/02/2013 | 862.50p | 871.50p | 854.12p | 863.50p | 485166 |
06/02/2013 | 853.50p | 875.50p | 852.63p | 862.50p | 718632 |
05/02/2013 | 840.50p | 856.00p | 835.70p | 851.00p | 458932 |
04/02/2013 | 859.00p | 860.00p | 840.00p | 841.50p | 442467 |
01/02/2013 | 844.00p | 861.00p | 843.58p | 860.00p | 693063 |
31/01/2013 | 840.00p | 852.00p | 837.00p | 842.50p | 613431 |
30/01/2013 | 858.50p | 860.50p | 838.00p | 840.00p | 756561 |
29/01/2013 | 865.50p | 867.50p | 850.00p | 855.50p | 564202 |
28/01/2013 | 872.50p | 876.00p | 860.50p | 864.50p | 447142 |
25/01/2013 | 862.50p | 883.00p | 862.00p | 874.50p | 771622 |
24/01/2013 | 840.00p | 871.50p | 834.50p | 865.50p | 533026 |
23/01/2013 | 857.50p | 858.23p | 837.00p | 840.50p | 688604 |
22/01/2013 | 883.50p | 885.50p | 856.50p | 857.50p | 820885 |
21/01/2013 | 889.00p | 893.60p | 874.00p | 885.50p | 475260 |
18/01/2013 | 876.50p | 888.50p | 868.50p | 888.50p | 425328 |
17/01/2013 | 874.00p | 874.92p | 862.50p | 871.00p | 424926 |
16/01/2013 | 872.00p | 874.00p | 859.00p | 873.00p | 730715 |
15/01/2013 | 862.00p | 876.50p | 860.75p | 874.00p | 557171 |
14/01/2013 | 873.00p | 879.50p | 861.00p | 863.00p | 695705 |
11/01/2013 | 847.50p | 870.50p | 847.50p | 870.50p | 1000481 |
10/01/2013 | 835.50p | 853.00p | 833.50p | 847.00p | 745179 |
09/01/2013 | 837.50p | 840.00p | 828.67p | 835.50p | 577270 |
08/01/2013 | 840.00p | 854.00p | 823.00p | 836.00p | 859918 |
07/01/2013 | 825.00p | 841.50p | 822.50p | 837.00p | 717118 |
04/01/2013 | 819.00p | 831.66p | 806.14p | 829.00p | 571111 |
03/01/2013 | 817.50p | 834.00p | 812.00p | 822.50p | 507193 |
02/01/2013 | 814.00p | 827.50p | 809.27p | 820.50p | 532006 |
31/12/2012 | 798.00p | 806.00p | 794.82p | 800.00p | 140585 |
28/12/2012 | 805.00p | 811.50p | 799.50p | 800.00p | 237236 |
27/12/2012 | 803.50p | 808.50p | 798.00p | 804.00p | 257859 |
24/12/2012 | 783.00p | 812.00p | 783.00p | 808.50p | 129819 |
21/12/2012 | 815.50p | 818.50p | 790.50p | 800.50p | 959948 |
20/12/2012 | 811.50p | 828.37p | 808.00p | 820.00p | 921566 |
19/12/2012 | 813.50p | 816.00p | 808.50p | 812.00p | 892161 |
18/12/2012 | 798.50p | 814.50p | 798.00p | 812.00p | 735710 |
17/12/2012 | 801.00p | 812.03p | 791.00p | 797.00p | 431129 |
14/12/2012 | 792.50p | 808.50p | 791.00p | 801.50p | 381256 |
13/12/2012 | 789.50p | 797.00p | 785.00p | 791.50p | 358680 |
12/12/2012 | 788.50p | 799.50p | 784.00p | 794.00p | 625344 |
11/12/2012 | 788.00p | 793.00p | 786.00p | 789.50p | 199758 |
10/12/2012 | 792.00p | 798.00p | 785.00p | 789.00p | 342688 |
07/12/2012 | 787.50p | 798.00p | 787.50p | 798.00p | 577084 |
06/12/2012 | 786.50p | 797.00p | 784.00p | 787.00p | 385956 |
05/12/2012 | 785.00p | 794.50p | 781.00p | 784.00p | 379218 |
04/12/2012 | 791.50p | 792.50p | 782.50p | 788.00p | 373577 |
03/12/2012 | 801.00p | 804.50p | 790.50p | 793.50p | 451315 |
30/11/2012 | 802.00p | 809.00p | 799.43p | 801.00p | 627081 |
29/11/2012 | 818.50p | 823.50p | 791.50p | 796.50p | 1009194 |
28/11/2012 | 756.00p | 773.00p | 754.27p | 772.00p | 431043 |
27/11/2012 | 760.00p | 770.00p | 754.50p | 757.50p | 416949 |
26/11/2012 | 770.50p | 772.50p | 758.00p | 759.50p | 503220 |
23/11/2012 | 778.50p | 779.50p | 768.50p | 770.50p | 252013 |
22/11/2012 | 779.50p | 784.50p | 773.00p | 779.00p | 309398 |
21/11/2012 | 778.50p | 781.50p | 773.00p | 778.50p | 575810 |
20/11/2012 | 751.00p | 778.50p | 749.36p | 778.50p | 743039 |
19/11/2012 | 749.00p | 758.50p | 749.00p | 753.50p | 387095 |
16/11/2012 | 753.00p | 757.00p | 743.00p | 745.00p | 463128 |
15/11/2012 | 754.00p | 757.00p | 749.00p | 753.00p | 501747 |
14/11/2012 | 766.50p | 771.00p | 753.00p | 758.00p | 717167 |
13/11/2012 | 765.50p | 768.50p | 748.93p | 766.50p | 1294162 |
12/11/2012 | 766.50p | 773.50p | 760.20p | 767.00p | 387475 |
09/11/2012 | 780.00p | 783.53p | 765.50p | 767.00p | 389054 |
08/11/2012 | 786.00p | 786.00p | 776.00p | 779.50p | 564441 |
07/11/2012 | 807.00p | 807.50p | 780.85p | 782.00p | 517194 |
06/11/2012 | 800.00p | 807.00p | 796.63p | 803.00p | 400344 |
05/11/2012 | 802.50p | 804.50p | 795.00p | 801.00p | 692004 |
02/11/2012 | 815.50p | 824.00p | 803.00p | 804.50p | 878483 |
01/11/2012 | 794.50p | 816.50p | 794.37p | 815.50p | 814551 |
31/10/2012 | 803.00p | 806.00p | 795.00p | 795.00p | 580388 |
30/10/2012 | 797.50p | 801.50p | 793.00p | 800.00p | 434861 |
29/10/2012 | 782.50p | 798.08p | 779.06p | 798.00p | 370465 |
26/10/2012 | 784.00p | 788.19p | 776.00p | 785.00p | 533813 |
25/10/2012 | 779.00p | 793.50p | 779.00p | 789.50p | 535213 |
24/10/2012 | 792.00p | 793.00p | 778.00p | 780.50p | 656871 |
23/10/2012 | 793.50p | 798.50p | 788.30p | 791.00p | 583982 |
22/10/2012 | 807.50p | 807.50p | 787.00p | 794.00p | 993634 |
19/10/2012 | 796.50p | 811.50p | 793.00p | 809.00p | 885891 |
18/10/2012 | 793.50p | 800.00p | 781.50p | 798.00p | 1015369 |
17/10/2012 | 786.00p | 794.50p | 773.00p | 791.50p | 1998843 |
16/10/2012 | 750.00p | 787.00p | 747.00p | 786.00p | 2858095 |
15/10/2012 | 728.50p | 748.00p | 728.50p | 746.50p | 1112943 |
12/10/2012 | 753.50p | 753.50p | 738.50p | 739.00p | 842667 |
11/10/2012 | 736.00p | 759.00p | 734.50p | 753.00p | 1012845 |
10/10/2012 | 739.00p | 743.93p | 727.50p | 734.50p | 1018311 |
09/10/2012 | 752.50p | 753.50p | 736.50p | 739.00p | 1483760 |
08/10/2012 | 753.00p | 758.50p | 740.00p | 751.50p | 1253076 |
05/10/2012 | 754.00p | 758.50p | 748.00p | 754.50p | 1799090 |
04/10/2012 | 759.00p | 759.75p | 751.50p | 753.50p | 1266427 |
03/10/2012 | 759.50p | 763.50p | 751.50p | 755.00p | 552107 |
02/10/2012 | 755.50p | 770.50p | 755.50p | 765.00p | 843874 |
01/10/2012 | 758.00p | 774.50p | 757.58p | 761.00p | 1144471 |
28/09/2012 | 755.50p | 763.00p | 751.50p | 758.50p | 655156 |
27/09/2012 | 761.50p | 762.00p | 745.50p | 755.00p | 1102992 |
26/09/2012 | 770.50p | 771.60p | 754.54p | 755.50p | 872164 |
25/09/2012 | 770.50p | 778.50p | 766.50p | 778.50p | 835434 |
24/09/2012 | 765.50p | 770.50p | 761.50p | 770.50p | 411020 |
21/09/2012 | 766.50p | 775.00p | 763.00p | 771.50p | 1589173 |
20/09/2012 | 754.50p | 765.50p | 752.00p | 764.50p | 1371775 |
19/09/2012 | 760.50p | 768.50p | 758.00p | 758.50p | 1620593 |
18/09/2012 | 776.00p | 780.00p | 759.12p | 759.50p | 1778062 |
17/09/2012 | 786.00p | 787.50p | 774.50p | 780.50p | 537816 |
14/09/2012 | 787.00p | 798.00p | 769.14p | 790.00p | 1214282 |
13/09/2012 | 739.00p | 776.50p | 739.00p | 774.50p | 1749611 |
12/09/2012 | 752.50p | 757.50p | 736.00p | 739.00p | 1193683 |
11/09/2012 | 756.00p | 758.00p | 739.50p | 745.50p | 2310331 |
10/09/2012 | 756.00p | 766.00p | 753.50p | 760.00p | 1036365 |
07/09/2012 | 763.50p | 763.50p | 753.50p | 756.00p | 1418597 |
06/09/2012 | 750.50p | 763.00p | 747.60p | 761.00p | 1831145 |
05/09/2012 | 735.00p | 758.00p | 731.03p | 747.50p | 1622072 |
04/09/2012 | 736.50p | 745.00p | 724.00p | 734.00p | 1247256 |
03/09/2012 | 698.00p | 734.00p | 693.50p | 734.00p | 1345942 |
31/08/2012 | 699.00p | 711.50p | 694.50p | 698.00p | 1914690 |
30/08/2012 | 695.50p | 702.50p | 690.00p | 697.00p | 1020283 |
29/08/2012 | 694.50p | 702.00p | 694.50p | 695.50p | 887829 |
28/08/2012 | 698.00p | 698.50p | 691.00p | 696.50p | 658964 |
24/08/2012 | 692.50p | 700.00p | 690.00p | 695.00p | 963660 |
23/08/2012 | 694.50p | 696.53p | 683.72p | 693.50p | 1189064 |
22/08/2012 | 698.50p | 699.09p | 678.45p | 690.00p | 1083572 |
21/08/2012 | 705.00p | 717.00p | 678.75p | 697.00p | 1773529 |
20/08/2012 | 696.00p | 706.00p | 690.18p | 705.00p | 944758 |
17/08/2012 | 687.50p | 697.00p | 683.00p | 694.00p | 779005 |
16/08/2012 | 683.00p | 687.00p | 675.50p | 683.00p | 426794 |
15/08/2012 | 668.00p | 685.00p | 666.50p | 682.50p | 674034 |
14/08/2012 | 671.00p | 672.50p | 663.50p | 668.00p | 868495 |
13/08/2012 | 658.00p | 660.00p | 652.50p | 656.00p | 495200 |
10/08/2012 | 656.00p | 662.00p | 651.50p | 659.00p | 669200 |
09/08/2012 | 645.00p | 662.50p | 638.50p | 658.00p | 820115 |
08/08/2012 | 638.50p | 644.00p | 636.00p | 644.00p | 366837 |
07/08/2012 | 643.00p | 647.00p | 632.70p | 640.50p | 434016 |
06/08/2012 | 640.50p | 652.50p | 637.50p | 645.00p | 477828 |
03/08/2012 | 622.00p | 642.00p | 622.00p | 639.50p | 424125 |
02/08/2012 | 625.50p | 631.00p | 617.50p | 622.00p | 414621 |
01/08/2012 | 614.00p | 628.50p | 613.00p | 624.50p | 530300 |
31/07/2012 | 624.00p | 624.00p | 611.50p | 615.50p | 775011 |
30/07/2012 | 642.50p | 642.50p | 622.00p | 624.50p | 506957 |
27/07/2012 | 639.50p | 640.50p | 628.25p | 637.50p | 507845 |
26/07/2012 | 609.50p | 632.00p | 607.26p | 632.00p | 523546 |
25/07/2012 | 615.50p | 619.50p | 600.50p | 606.00p | 787945 |
24/07/2012 | 623.00p | 629.10p | 615.00p | 617.00p | 644875 |
23/07/2012 | 643.00p | 648.17p | 611.50p | 618.00p | 899591 |
20/07/2012 | 662.00p | 664.50p | 651.50p | 651.50p | 1284551 |
19/07/2012 | 648.00p | 664.00p | 647.46p | 662.00p | 866130 |
18/07/2012 | 643.50p | 651.50p | 642.00p | 644.50p | 507771 |
17/07/2012 | 654.00p | 654.00p | 640.42p | 640.50p | 556777 |
16/07/2012 | 635.50p | 649.00p | 630.00p | 648.00p | 763424 |
13/07/2012 | 627.50p | 636.50p | 627.17p | 635.00p | 379581 |
12/07/2012 | 621.50p | 629.00p | 616.50p | 625.00p | 833251 |
11/07/2012 | 626.00p | 638.95p | 615.50p | 622.50p | 472265 |
10/07/2012 | 631.50p | 637.00p | 627.50p | 630.50p | 841224 |
*Close Price adjusted for both dividends and splits