Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/04/2013 | 1,130.00p | 1,142.21p | 1,126.00p | 1,140.00p | 1989669 |
23/04/2013 | 1,126.00p | 1,130.00p | 1,116.00p | 1,130.00p | 2591399 |
22/04/2013 | 1,126.00p | 1,128.00p | 1,116.00p | 1,124.00p | 1365426 |
19/04/2013 | 1,120.00p | 1,125.00p | 1,110.00p | 1,120.00p | 2152806 |
18/04/2013 | 1,138.00p | 1,140.00p | 1,115.00p | 1,119.00p | 2204082 |
17/04/2013 | 1,142.00p | 1,145.00p | 1,125.00p | 1,132.00p | 1900879 |
16/04/2013 | 1,135.00p | 1,139.58p | 1,127.75p | 1,135.00p | 1752562 |
15/04/2013 | 1,101.00p | 1,148.00p | 1,090.00p | 1,138.00p | 2910812 |
12/04/2013 | 1,152.00p | 1,152.00p | 1,135.48p | 1,143.00p | 2015804 |
11/04/2013 | 1,155.00p | 1,158.00p | 1,146.00p | 1,155.00p | 1772510 |
10/04/2013 | 1,146.00p | 1,155.00p | 1,138.00p | 1,151.00p | 1868928 |
09/04/2013 | 1,146.00p | 1,148.00p | 1,134.00p | 1,138.00p | 1233245 |
08/04/2013 | 1,146.00p | 1,151.00p | 1,133.00p | 1,141.00p | 1986264 |
05/04/2013 | 1,143.00p | 1,146.00p | 1,123.00p | 1,138.00p | 2436745 |
04/04/2013 | 1,150.00p | 1,177.00p | 1,135.00p | 1,142.00p | 2523583 |
03/04/2013 | 1,154.00p | 1,189.00p | 1,135.00p | 1,143.00p | 2375736 |
02/04/2013 | 1,182.00p | 1,196.54p | 1,181.00p | 1,181.00p | 1810199 |
28/03/2013 | 1,178.00p | 1,203.00p | 1,173.03p | 1,184.00p | 2420063 |
27/03/2013 | 1,182.00p | 1,182.00p | 1,155.00p | 1,176.00p | 2372040 |
26/03/2013 | 1,186.00p | 1,190.00p | 1,168.00p | 1,176.00p | 2400209 |
25/03/2013 | 1,182.00p | 1,189.00p | 1,176.00p | 1,185.00p | 1995794 |
22/03/2013 | 1,169.00p | 1,184.00p | 1,164.00p | 1,177.00p | 1659765 |
21/03/2013 | 1,169.00p | 1,174.00p | 1,165.00p | 1,172.00p | 2332170 |
20/03/2013 | 1,180.00p | 1,191.00p | 1,163.19p | 1,170.00p | 4696338 |
19/03/2013 | 1,204.00p | 1,213.00p | 1,191.00p | 1,191.00p | 3442869 |
18/03/2013 | 1,194.00p | 1,211.00p | 1,189.00p | 1,204.00p | 1705117 |
15/03/2013 | 1,207.00p | 1,209.00p | 1,199.00p | 1,208.00p | 3146338 |
14/03/2013 | 1,204.00p | 1,209.00p | 1,198.00p | 1,204.00p | 2290957 |
13/03/2013 | 1,190.00p | 1,199.00p | 1,179.32p | 1,199.00p | 2545366 |
12/03/2013 | 1,187.00p | 1,195.00p | 1,182.00p | 1,186.00p | 1850918 |
11/03/2013 | 1,166.00p | 1,192.94p | 1,161.00p | 1,187.00p | 2845649 |
08/03/2013 | 1,170.00p | 1,175.00p | 1,158.19p | 1,165.00p | 2283978 |
07/03/2013 | 1,174.00p | 1,179.00p | 1,165.00p | 1,165.00p | 1936113 |
06/03/2013 | 1,181.00p | 1,185.00p | 1,174.00p | 1,175.00p | 2063382 |
05/03/2013 | 1,172.00p | 1,184.00p | 1,169.97p | 1,180.00p | 1976023 |
04/03/2013 | 1,174.00p | 1,182.00p | 1,162.00p | 1,168.00p | 2517514 |
01/03/2013 | 1,158.00p | 1,175.00p | 1,153.00p | 1,172.00p | 2223658 |
28/02/2013 | 1,153.00p | 1,164.00p | 1,145.00p | 1,155.00p | 3140379 |
27/02/2013 | 1,156.00p | 1,159.00p | 1,136.97p | 1,145.00p | 3352372 |
26/02/2013 | 1,152.00p | 1,172.00p | 1,148.00p | 1,153.00p | 4227387 |
25/02/2013 | 1,160.00p | 1,188.00p | 1,131.00p | 1,171.00p | 9248941 |
22/02/2013 | 1,229.00p | 1,229.00p | 1,208.00p | 1,216.00p | 2220137 |
21/02/2013 | 1,203.00p | 1,224.00p | 1,193.00p | 1,222.00p | 3202161 |
20/02/2013 | 1,207.00p | 1,218.00p | 1,203.00p | 1,205.00p | 1745605 |
19/02/2013 | 1,190.00p | 1,209.00p | 1,189.00p | 1,205.00p | 1296001 |
18/02/2013 | 1,193.00p | 1,195.98p | 1,184.00p | 1,190.00p | 1209941 |
15/02/2013 | 1,205.00p | 1,212.00p | 1,178.00p | 1,184.00p | 3257515 |
14/02/2013 | 1,213.00p | 1,214.00p | 1,202.00p | 1,207.00p | 1482467 |
13/02/2013 | 1,220.00p | 1,221.00p | 1,209.00p | 1,212.00p | 1741917 |
12/02/2013 | 1,209.00p | 1,219.00p | 1,199.00p | 1,218.00p | 1841295 |
11/02/2013 | 1,208.00p | 1,211.00p | 1,203.00p | 1,209.00p | 1221535 |
08/02/2013 | 1,210.00p | 1,211.00p | 1,198.00p | 1,204.00p | 1259587 |
07/02/2013 | 1,214.00p | 1,215.90p | 1,199.00p | 1,203.00p | 1865251 |
06/02/2013 | 1,203.00p | 1,268.00p | 1,200.00p | 1,212.00p | 3677153 |
05/02/2013 | 1,194.00p | 1,205.00p | 1,190.38p | 1,197.00p | 1911537 |
04/02/2013 | 1,210.00p | 1,211.00p | 1,190.00p | 1,191.00p | 1533279 |
01/02/2013 | 1,198.00p | 1,217.64p | 1,198.00p | 1,210.00p | 1984806 |
31/01/2013 | 1,188.00p | 1,205.90p | 1,187.00p | 1,194.00p | 4077182 |
30/01/2013 | 1,182.00p | 1,202.00p | 1,176.00p | 1,192.00p | 3004258 |
29/01/2013 | 1,175.00p | 1,187.00p | 1,171.00p | 1,178.00p | 3683356 |
28/01/2013 | 1,190.00p | 1,190.00p | 1,174.00p | 1,180.00p | 2090918 |
25/01/2013 | 1,188.00p | 1,193.82p | 1,179.00p | 1,185.00p | 1878842 |
24/01/2013 | 1,165.00p | 1,190.36p | 1,165.00p | 1,187.00p | 2794886 |
23/01/2013 | 1,187.00p | 1,189.00p | 1,165.00p | 1,168.00p | 3886671 |
22/01/2013 | 1,191.00p | 1,202.00p | 1,174.00p | 1,181.00p | 3093869 |
21/01/2013 | 1,205.00p | 1,218.90p | 1,184.00p | 1,202.00p | 5442420 |
18/01/2013 | 1,240.00p | 1,250.45p | 1,232.00p | 1,238.00p | 2728580 |
17/01/2013 | 1,220.00p | 1,248.00p | 1,215.00p | 1,232.00p | 2468258 |
16/01/2013 | 1,224.00p | 1,227.00p | 1,213.00p | 1,216.00p | 1551563 |
15/01/2013 | 1,191.00p | 1,228.00p | 1,190.00p | 1,221.00p | 3731722 |
14/01/2013 | 1,204.00p | 1,205.00p | 1,177.00p | 1,182.00p | 1957628 |
11/01/2013 | 1,195.00p | 1,206.00p | 1,191.00p | 1,199.00p | 1597144 |
10/01/2013 | 1,197.00p | 1,206.00p | 1,189.00p | 1,193.00p | 1689544 |
09/01/2013 | 1,196.00p | 1,204.00p | 1,177.00p | 1,199.00p | 1998891 |
08/01/2013 | 1,211.00p | 1,222.00p | 1,203.00p | 1,207.00p | 1731827 |
07/01/2013 | 1,218.00p | 1,221.00p | 1,207.00p | 1,210.00p | 1219190 |
04/01/2013 | 1,211.00p | 1,222.00p | 1,203.00p | 1,222.00p | 1301554 |
03/01/2013 | 1,206.00p | 1,219.00p | 1,202.00p | 1,211.00p | 1593758 |
02/01/2013 | 1,200.00p | 1,217.00p | 1,197.00p | 1,205.00p | 1372999 |
31/12/2012 | 1,189.00p | 1,199.00p | 1,185.00p | 1,188.00p | 276289 |
28/12/2012 | 1,197.00p | 1,199.00p | 1,189.00p | 1,193.00p | 748587 |
27/12/2012 | 1,202.00p | 1,211.00p | 1,195.00p | 1,196.00p | 691492 |
24/12/2012 | 1,189.00p | 1,212.20p | 1,186.00p | 1,208.00p | 300590 |
21/12/2012 | 1,201.00p | 1,201.00p | 1,189.00p | 1,195.00p | 2257557 |
20/12/2012 | 1,200.00p | 1,203.00p | 1,190.00p | 1,200.00p | 3112920 |
19/12/2012 | 1,205.00p | 1,205.00p | 1,195.00p | 1,199.00p | 1747718 |
18/12/2012 | 1,187.00p | 1,208.00p | 1,182.00p | 1,205.00p | 3343551 |
17/12/2012 | 1,190.00p | 1,191.00p | 1,173.00p | 1,175.00p | 1486861 |
14/12/2012 | 1,188.00p | 1,193.00p | 1,179.00p | 1,185.00p | 2094208 |
13/12/2012 | 1,190.00p | 1,191.62p | 1,181.00p | 1,184.00p | 1090521 |
12/12/2012 | 1,193.00p | 1,198.00p | 1,185.00p | 1,190.00p | 1433822 |
11/12/2012 | 1,185.00p | 1,197.00p | 1,185.00p | 1,189.00p | 1293603 |
10/12/2012 | 1,178.00p | 1,185.00p | 1,172.00p | 1,182.00p | 1236729 |
07/12/2012 | 1,194.00p | 1,196.00p | 1,174.00p | 1,177.00p | 2607932 |
06/12/2012 | 1,209.00p | 1,214.00p | 1,189.00p | 1,190.00p | 2381615 |
05/12/2012 | 1,207.00p | 1,207.00p | 1,197.00p | 1,205.00p | 1269830 |
04/12/2012 | 1,193.00p | 1,207.00p | 1,192.00p | 1,201.00p | 1951474 |
03/12/2012 | 1,182.00p | 1,204.00p | 1,178.00p | 1,195.00p | 1626851 |
30/11/2012 | 1,178.00p | 1,184.00p | 1,173.00p | 1,178.00p | 2312923 |
29/11/2012 | 1,180.00p | 1,181.42p | 1,169.00p | 1,175.00p | 1868674 |
28/11/2012 | 1,166.00p | 1,178.12p | 1,163.10p | 1,178.00p | 1614453 |
27/11/2012 | 1,191.00p | 1,195.00p | 1,157.00p | 1,168.00p | 2935327 |
26/11/2012 | 1,190.00p | 1,192.00p | 1,180.00p | 1,184.00p | 1589782 |
23/11/2012 | 1,178.00p | 1,190.00p | 1,175.00p | 1,189.00p | 1176126 |
22/11/2012 | 1,182.00p | 1,194.00p | 1,173.00p | 1,175.00p | 1984906 |
21/11/2012 | 1,195.00p | 1,196.00p | 1,177.00p | 1,182.00p | 1988501 |
20/11/2012 | 1,189.00p | 1,201.00p | 1,184.00p | 1,196.00p | 1531321 |
19/11/2012 | 1,177.00p | 1,194.00p | 1,176.00p | 1,191.00p | 1230546 |
16/11/2012 | 1,188.00p | 1,191.00p | 1,173.00p | 1,173.00p | 3918738 |
15/11/2012 | 1,207.00p | 1,212.00p | 1,188.00p | 1,189.00p | 3027767 |
14/11/2012 | 1,216.00p | 1,228.00p | 1,210.00p | 1,210.00p | 1987073 |
13/11/2012 | 1,224.00p | 1,228.00p | 1,217.00p | 1,221.00p | 1832886 |
12/11/2012 | 1,226.00p | 1,233.00p | 1,224.00p | 1,225.00p | 1485472 |
09/11/2012 | 1,228.00p | 1,237.01p | 1,222.00p | 1,225.00p | 2475214 |
08/11/2012 | 1,236.00p | 1,247.00p | 1,230.00p | 1,230.00p | 1490062 |
07/11/2012 | 1,254.00p | 1,270.00p | 1,237.00p | 1,237.00p | 2753619 |
06/11/2012 | 1,241.00p | 1,247.00p | 1,233.00p | 1,240.00p | 1306506 |
05/11/2012 | 1,241.00p | 1,244.00p | 1,230.00p | 1,240.00p | 1056512 |
02/11/2012 | 1,250.00p | 1,258.00p | 1,241.00p | 1,244.00p | 1986523 |
01/11/2012 | 1,248.00p | 1,257.00p | 1,240.00p | 1,252.00p | 1891515 |
31/10/2012 | 1,231.00p | 1,251.00p | 1,231.00p | 1,245.00p | 2604474 |
30/10/2012 | 1,223.00p | 1,238.00p | 1,218.00p | 1,232.00p | 1153151 |
29/10/2012 | 1,245.00p | 1,253.00p | 1,199.00p | 1,225.00p | 3303038 |
26/10/2012 | 1,212.00p | 1,237.00p | 1,211.00p | 1,221.00p | 2457139 |
25/10/2012 | 1,211.00p | 1,218.00p | 1,206.00p | 1,212.00p | 2343263 |
24/10/2012 | 1,213.00p | 1,217.00p | 1,203.00p | 1,209.00p | 1380701 |
23/10/2012 | 1,217.00p | 1,238.00p | 1,203.00p | 1,204.00p | 1219390 |
22/10/2012 | 1,217.00p | 1,217.00p | 1,208.00p | 1,212.00p | 961352 |
19/10/2012 | 1,213.00p | 1,221.00p | 1,209.00p | 1,218.00p | 1688896 |
18/10/2012 | 1,220.00p | 1,224.00p | 1,203.00p | 1,215.00p | 1885284 |
17/10/2012 | 1,250.00p | 1,250.00p | 1,213.00p | 1,217.00p | 3566592 |
16/10/2012 | 1,243.00p | 1,248.00p | 1,232.00p | 1,243.00p | 2235437 |
15/10/2012 | 1,230.00p | 1,246.00p | 1,229.00p | 1,234.00p | 1267576 |
12/10/2012 | 1,243.00p | 1,243.00p | 1,231.00p | 1,236.00p | 1147615 |
11/10/2012 | 1,245.00p | 1,254.00p | 1,242.61p | 1,248.00p | 1211365 |
10/10/2012 | 1,248.00p | 1,249.00p | 1,238.00p | 1,241.00p | 1327807 |
09/10/2012 | 1,254.00p | 1,254.00p | 1,242.00p | 1,250.00p | 1180046 |
08/10/2012 | 1,254.00p | 1,254.00p | 1,242.00p | 1,250.00p | 1096883 |
05/10/2012 | 1,253.00p | 1,258.00p | 1,242.00p | 1,255.00p | 2474537 |
04/10/2012 | 1,232.00p | 1,255.00p | 1,228.00p | 1,252.00p | 2476802 |
03/10/2012 | 1,232.00p | 1,239.00p | 1,222.00p | 1,230.00p | 2306582 |
02/10/2012 | 1,219.00p | 1,241.00p | 1,214.00p | 1,237.00p | 2049518 |
01/10/2012 | 1,212.00p | 1,231.00p | 1,208.00p | 1,226.00p | 1570321 |
28/09/2012 | 1,223.00p | 1,223.00p | 1,208.00p | 1,210.00p | 2286807 |
27/09/2012 | 1,225.00p | 1,229.00p | 1,211.00p | 1,217.00p | 1275499 |
26/09/2012 | 1,222.00p | 1,228.00p | 1,213.00p | 1,220.00p | 2382976 |
25/09/2012 | 1,219.00p | 1,232.00p | 1,214.00p | 1,232.00p | 2224901 |
24/09/2012 | 1,210.00p | 1,219.00p | 1,205.00p | 1,217.00p | 1743375 |
21/09/2012 | 1,200.00p | 1,220.00p | 1,195.00p | 1,217.00p | 5595019 |
20/09/2012 | 1,184.00p | 1,191.00p | 1,179.00p | 1,182.00p | 1410023 |
19/09/2012 | 1,179.00p | 1,185.00p | 1,173.00p | 1,184.00p | 1105460 |
18/09/2012 | 1,178.00p | 1,183.00p | 1,175.00p | 1,175.00p | 1360513 |
17/09/2012 | 1,188.00p | 1,192.00p | 1,180.00p | 1,183.00p | 1088417 |
14/09/2012 | 1,193.00p | 1,203.00p | 1,183.00p | 1,189.00p | 2380780 |
13/09/2012 | 1,165.00p | 1,184.00p | 1,162.00p | 1,179.00p | 2531331 |
12/09/2012 | 1,181.00p | 1,184.00p | 1,157.00p | 1,162.00p | 2505511 |
11/09/2012 | 1,196.00p | 1,196.00p | 1,170.00p | 1,173.00p | 1988222 |
10/09/2012 | 1,199.00p | 1,217.22p | 1,191.00p | 1,197.00p | 1226217 |
07/09/2012 | 1,207.00p | 1,211.00p | 1,198.00p | 1,201.00p | 1122481 |
06/09/2012 | 1,184.00p | 1,204.00p | 1,181.00p | 1,202.00p | 1893091 |
05/09/2012 | 1,182.00p | 1,192.00p | 1,178.00p | 1,182.00p | 1990259 |
04/09/2012 | 1,206.00p | 1,211.00p | 1,179.00p | 1,179.00p | 1676178 |
03/09/2012 | 1,196.00p | 1,209.00p | 1,192.15p | 1,207.00p | 664694 |
31/08/2012 | 1,202.00p | 1,210.00p | 1,194.00p | 1,195.00p | 2355801 |
30/08/2012 | 1,205.00p | 1,210.00p | 1,193.00p | 1,201.00p | 1586123 |
29/08/2012 | 1,208.00p | 1,213.00p | 1,199.00p | 1,206.00p | 1832143 |
28/08/2012 | 1,222.00p | 1,222.00p | 1,205.00p | 1,209.00p | 895033 |
24/08/2012 | 1,215.00p | 1,221.00p | 1,211.00p | 1,217.00p | 1083976 |
23/08/2012 | 1,222.00p | 1,225.00p | 1,205.00p | 1,212.00p | 961248 |
22/08/2012 | 1,233.00p | 1,233.00p | 1,213.00p | 1,215.00p | 998270 |
21/08/2012 | 1,228.00p | 1,239.00p | 1,221.00p | 1,236.00p | 1354221 |
20/08/2012 | 1,228.00p | 1,230.00p | 1,222.00p | 1,226.00p | 812959 |
17/08/2012 | 1,218.00p | 1,235.00p | 1,212.00p | 1,226.00p | 1342505 |
16/08/2012 | 1,210.00p | 1,224.00p | 1,201.00p | 1,212.00p | 1581556 |
15/08/2012 | 1,212.00p | 1,224.00p | 1,206.00p | 1,209.00p | 1293480 |
14/08/2012 | 1,227.00p | 1,232.00p | 1,218.00p | 1,225.00p | 2124145 |
13/08/2012 | 1,240.00p | 1,241.00p | 1,225.00p | 1,232.00p | 1381275 |
10/08/2012 | 1,233.00p | 1,243.00p | 1,233.00p | 1,239.00p | 1118509 |
09/08/2012 | 1,250.00p | 1,254.00p | 1,226.15p | 1,235.00p | 1790634 |
08/08/2012 | 1,234.00p | 1,248.00p | 1,221.00p | 1,248.00p | 1434120 |
07/08/2012 | 1,241.00p | 1,248.00p | 1,229.00p | 1,238.00p | 1196641 |
06/08/2012 | 1,236.00p | 1,244.00p | 1,229.00p | 1,239.00p | 1015560 |
03/08/2012 | 1,226.00p | 1,239.00p | 1,221.00p | 1,238.00p | 1569539 |
02/08/2012 | 1,224.00p | 1,233.00p | 1,218.00p | 1,223.00p | 2188765 |
01/08/2012 | 1,199.00p | 1,231.46p | 1,196.15p | 1,230.00p | 2352534 |
31/07/2012 | 1,190.00p | 1,202.40p | 1,184.00p | 1,196.00p | 6123182 |
30/07/2012 | 1,239.00p | 1,239.00p | 1,190.00p | 1,190.00p | 5140268 |
27/07/2012 | 1,268.00p | 1,275.00p | 1,217.00p | 1,230.00p | 5279177 |
26/07/2012 | 1,271.00p | 1,302.00p | 1,270.00p | 1,294.00p | 2263484 |
25/07/2012 | 1,261.00p | 1,269.00p | 1,257.00p | 1,261.00p | 1411689 |
24/07/2012 | 1,271.00p | 1,277.00p | 1,258.00p | 1,261.00p | 1115814 |
23/07/2012 | 1,270.00p | 1,284.00p | 1,263.85p | 1,270.00p | 1397022 |
20/07/2012 | 1,288.00p | 1,293.00p | 1,274.00p | 1,282.00p | 2000513 |
19/07/2012 | 1,275.00p | 1,291.00p | 1,271.00p | 1,290.00p | 1371413 |
18/07/2012 | 1,261.00p | 1,277.00p | 1,253.00p | 1,273.00p | 1280512 |
17/07/2012 | 1,269.00p | 1,271.00p | 1,254.00p | 1,255.00p | 2140427 |
16/07/2012 | 1,276.00p | 1,277.00p | 1,259.00p | 1,264.00p | 1331472 |
13/07/2012 | 1,251.00p | 1,274.00p | 1,250.56p | 1,274.00p | 2000450 |
12/07/2012 | 1,239.00p | 1,250.00p | 1,238.00p | 1,249.00p | 1298082 |
11/07/2012 | 1,240.00p | 1,249.00p | 1,232.00p | 1,246.00p | 1294836 |
*Close Price adjusted for both dividends and splits