Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/05/2013 | 2,964.50p | 2,964.50p | 2,895.00p | 2,914.00p | 5252089 |
14/05/2013 | 3,000.00p | 3,003.75p | 2,914.00p | 2,967.50p | 4738015 |
13/05/2013 | 3,043.50p | 3,076.88p | 2,993.00p | 3,001.00p | 2373764 |
10/05/2013 | 3,093.00p | 3,136.50p | 3,023.50p | 3,037.00p | 3977380 |
09/05/2013 | 3,090.00p | 3,123.50p | 3,068.00p | 3,091.00p | 2585250 |
08/05/2013 | 3,112.00p | 3,134.00p | 3,062.00p | 3,101.00p | 3899261 |
07/05/2013 | 3,099.50p | 3,113.00p | 3,049.50p | 3,072.50p | 5016791 |
03/05/2013 | 2,920.00p | 3,053.00p | 2,914.48p | 3,022.50p | 5889168 |
02/05/2013 | 2,865.00p | 2,911.00p | 2,841.00p | 2,905.00p | 3860667 |
01/05/2013 | 2,945.00p | 2,975.00p | 2,889.50p | 2,907.00p | 2325120 |
30/04/2013 | 2,970.50p | 3,018.50p | 2,895.00p | 2,919.00p | 5376660 |
29/04/2013 | 2,970.00p | 2,995.64p | 2,958.50p | 2,972.00p | 2954516 |
26/04/2013 | 3,016.00p | 3,016.39p | 2,945.50p | 2,959.50p | 3638707 |
25/04/2013 | 3,006.50p | 3,063.00p | 2,983.00p | 3,042.00p | 4968053 |
24/04/2013 | 2,924.50p | 3,069.00p | 2,924.00p | 3,000.50p | 5034224 |
23/04/2013 | 2,867.50p | 2,938.00p | 2,841.50p | 2,909.00p | 5340970 |
22/04/2013 | 2,933.00p | 2,959.00p | 2,867.00p | 2,888.50p | 3684786 |
19/04/2013 | 2,930.00p | 2,972.50p | 2,878.00p | 2,920.00p | 4413756 |
18/04/2013 | 2,820.00p | 2,900.00p | 2,805.50p | 2,878.00p | 5213644 |
17/04/2013 | 2,945.00p | 2,954.00p | 2,834.50p | 2,854.50p | 6880393 |
16/04/2013 | 2,995.00p | 3,043.50p | 2,957.50p | 2,961.50p | 5972910 |
15/04/2013 | 3,000.00p | 3,010.50p | 2,944.00p | 2,973.00p | 7048349 |
12/04/2013 | 3,110.00p | 3,136.50p | 3,066.00p | 3,080.50p | 4310234 |
11/04/2013 | 3,141.00p | 3,177.00p | 3,103.00p | 3,140.00p | 4059281 |
10/04/2013 | 3,176.50p | 3,195.00p | 3,139.00p | 3,139.00p | 3739711 |
09/04/2013 | 3,100.00p | 3,154.00p | 2,991.50p | 3,135.00p | 6089911 |
08/04/2013 | 2,968.00p | 2,998.31p | 2,928.00p | 2,991.50p | 3380346 |
05/04/2013 | 3,017.00p | 3,031.50p | 2,932.00p | 2,951.00p | 5142112 |
04/04/2013 | 3,011.50p | 3,085.50p | 3,000.50p | 3,014.00p | 3581125 |
03/04/2013 | 3,030.50p | 3,086.00p | 3,000.00p | 3,024.50p | 4090891 |
02/04/2013 | 3,072.50p | 3,105.00p | 3,042.00p | 3,085.00p | 3091949 |
28/03/2013 | 3,112.50p | 3,141.17p | 3,073.00p | 3,085.00p | 4708979 |
27/03/2013 | 3,150.00p | 3,156.50p | 3,095.50p | 3,104.50p | 4292793 |
26/03/2013 | 3,061.50p | 3,119.00p | 3,045.00p | 3,085.50p | 3829909 |
25/03/2013 | 3,143.00p | 3,155.00p | 3,059.00p | 3,069.50p | 4983550 |
22/03/2013 | 3,138.00p | 3,175.00p | 3,108.50p | 3,108.50p | 3993890 |
21/03/2013 | 3,160.00p | 3,165.50p | 3,101.00p | 3,144.50p | 4399431 |
20/03/2013 | 3,129.50p | 3,160.00p | 3,107.00p | 3,135.00p | 4781031 |
19/03/2013 | 3,198.00p | 3,214.00p | 3,092.00p | 3,107.00p | 8057092 |
18/03/2013 | 3,253.50p | 3,299.50p | 3,227.00p | 3,277.00p | 3533525 |
15/03/2013 | 3,324.50p | 3,378.00p | 3,300.00p | 3,312.00p | 5716164 |
14/03/2013 | 3,385.00p | 3,389.50p | 3,294.00p | 3,311.00p | 7344288 |
13/03/2013 | 3,431.50p | 3,462.00p | 3,354.50p | 3,377.00p | 3661449 |
12/03/2013 | 3,400.00p | 3,484.00p | 3,395.00p | 3,447.00p | 3496010 |
11/03/2013 | 3,415.50p | 3,438.00p | 3,399.50p | 3,438.00p | 2103086 |
08/03/2013 | 3,483.00p | 3,488.50p | 3,395.50p | 3,425.50p | 4930943 |
07/03/2013 | 3,404.00p | 3,480.00p | 3,388.50p | 3,450.00p | 5173792 |
06/03/2013 | 3,377.00p | 3,408.00p | 3,362.99p | 3,369.00p | 3722288 |
05/03/2013 | 3,361.00p | 3,471.51p | 3,350.00p | 3,438.50p | 6208530 |
04/03/2013 | 3,380.00p | 3,397.00p | 3,305.00p | 3,316.00p | 7475560 |
01/03/2013 | 3,525.00p | 3,526.50p | 3,395.00p | 3,442.00p | 4901932 |
28/02/2013 | 3,595.00p | 3,595.00p | 3,500.00p | 3,541.00p | 4293080 |
27/02/2013 | 3,520.50p | 3,544.50p | 3,457.00p | 3,535.00p | 3634293 |
26/02/2013 | 3,480.00p | 3,529.50p | 3,465.00p | 3,500.00p | 5622578 |
25/02/2013 | 3,515.50p | 3,543.00p | 3,490.89p | 3,529.50p | 4477728 |
22/02/2013 | 3,555.00p | 3,591.82p | 3,464.50p | 3,476.00p | 5957374 |
21/02/2013 | 3,592.00p | 3,652.08p | 3,518.00p | 3,518.50p | 6745806 |
20/02/2013 | 3,713.50p | 3,747.00p | 3,615.50p | 3,646.50p | 4939835 |
19/02/2013 | 3,710.00p | 3,738.55p | 3,661.50p | 3,713.50p | 3815805 |
18/02/2013 | 3,737.00p | 3,786.37p | 3,682.50p | 3,711.00p | 2563082 |
15/02/2013 | 3,719.00p | 3,767.54p | 3,714.64p | 3,733.50p | 3947443 |
14/02/2013 | 3,817.00p | 3,872.61p | 3,685.50p | 3,745.50p | 8163296 |
13/02/2013 | 3,710.00p | 3,789.00p | 3,670.00p | 3,757.00p | 4992712 |
12/02/2013 | 3,653.50p | 3,675.00p | 3,643.50p | 3,670.00p | 2573447 |
11/02/2013 | 3,640.00p | 3,676.00p | 3,627.50p | 3,656.00p | 1507662 |
08/02/2013 | 3,670.50p | 3,688.50p | 3,653.50p | 3,658.00p | 2253326 |
07/02/2013 | 3,654.50p | 3,687.50p | 3,619.50p | 3,660.00p | 4891159 |
06/02/2013 | 3,645.50p | 3,684.65p | 3,617.00p | 3,660.00p | 2449435 |
05/02/2013 | 3,604.50p | 3,651.50p | 3,604.50p | 3,625.00p | 3117876 |
04/02/2013 | 3,684.00p | 3,693.50p | 3,590.50p | 3,615.00p | 3439797 |
01/02/2013 | 3,564.00p | 3,685.00p | 3,564.00p | 3,679.00p | 4052572 |
31/01/2013 | 3,534.00p | 3,602.00p | 3,529.00p | 3,560.00p | 3337502 |
30/01/2013 | 3,611.00p | 3,623.00p | 3,519.00p | 3,552.00p | 4448215 |
29/01/2013 | 3,521.00p | 3,585.50p | 3,514.00p | 3,575.50p | 2759437 |
28/01/2013 | 3,520.00p | 3,539.25p | 3,494.50p | 3,506.00p | 2126807 |
25/01/2013 | 3,547.50p | 3,560.50p | 3,491.00p | 3,518.00p | 3831104 |
24/01/2013 | 3,539.50p | 3,580.00p | 3,501.00p | 3,575.00p | 3522428 |
23/01/2013 | 3,529.00p | 3,564.69p | 3,496.50p | 3,501.00p | 3195364 |
22/01/2013 | 3,579.50p | 3,584.13p | 3,488.00p | 3,537.50p | 3311269 |
21/01/2013 | 3,537.00p | 3,567.00p | 3,372.41p | 3,555.00p | 2317488 |
18/01/2013 | 3,509.50p | 3,546.00p | 3,439.50p | 3,502.50p | 6294371 |
17/01/2013 | 3,300.00p | 3,444.00p | 3,293.40p | 3,439.50p | 11752773 |
16/01/2013 | 3,473.50p | 3,481.50p | 3,434.50p | 3,458.00p | 3666744 |
15/01/2013 | 3,467.00p | 3,546.00p | 3,450.00p | 3,490.00p | 3935259 |
14/01/2013 | 3,467.00p | 3,521.50p | 3,455.00p | 3,473.50p | 3337733 |
11/01/2013 | 3,494.00p | 3,495.10p | 3,419.50p | 3,468.00p | 4695456 |
10/01/2013 | 3,560.00p | 3,577.00p | 3,503.50p | 3,511.50p | 3852951 |
09/01/2013 | 3,555.00p | 3,591.00p | 3,511.00p | 3,548.00p | 3853047 |
08/01/2013 | 3,555.50p | 3,558.00p | 3,524.50p | 3,547.00p | 3657768 |
07/01/2013 | 3,610.50p | 3,610.50p | 3,560.65p | 3,574.50p | 3376956 |
04/01/2013 | 3,648.00p | 3,648.00p | 3,584.00p | 3,613.00p | 3621949 |
03/01/2013 | 3,690.00p | 3,691.00p | 3,614.77p | 3,658.50p | 3346313 |
02/01/2013 | 3,606.00p | 3,726.50p | 3,606.00p | 3,691.00p | 5518684 |
31/12/2012 | 3,511.00p | 3,536.50p | 3,492.43p | 3,511.50p | 718154 |
28/12/2012 | 3,543.50p | 3,583.00p | 3,517.00p | 3,535.50p | 1730517 |
27/12/2012 | 3,513.00p | 3,607.86p | 3,511.00p | 3,541.50p | 1843013 |
24/12/2012 | 3,482.50p | 3,538.50p | 3,465.50p | 3,509.00p | 1035858 |
21/12/2012 | 3,462.50p | 3,505.00p | 3,435.00p | 3,490.00p | 5972114 |
20/12/2012 | 3,496.50p | 3,564.00p | 3,490.00p | 3,495.00p | 4114148 |
19/12/2012 | 3,584.00p | 3,615.50p | 3,505.00p | 3,506.50p | 6728021 |
18/12/2012 | 3,480.50p | 3,577.10p | 3,458.56p | 3,568.00p | 8080558 |
17/12/2012 | 3,397.00p | 3,470.00p | 3,383.50p | 3,470.00p | 4817686 |
14/12/2012 | 3,340.00p | 3,398.00p | 3,322.00p | 3,390.00p | 4968733 |
13/12/2012 | 3,332.00p | 3,348.00p | 3,310.00p | 3,338.50p | 3601996 |
12/12/2012 | 3,306.50p | 3,328.50p | 3,287.50p | 3,311.00p | 4486247 |
11/12/2012 | 3,277.00p | 3,319.00p | 3,266.00p | 3,309.00p | 3788200 |
10/12/2012 | 3,268.00p | 3,287.00p | 3,256.28p | 3,277.50p | 3641664 |
07/12/2012 | 3,234.50p | 3,293.50p | 3,226.00p | 3,256.00p | 4211867 |
06/12/2012 | 3,203.50p | 3,250.00p | 3,183.50p | 3,237.00p | 5872176 |
05/12/2012 | 3,175.00p | 3,236.00p | 3,173.12p | 3,226.00p | 6550827 |
04/12/2012 | 3,096.50p | 3,162.69p | 3,095.00p | 3,130.50p | 3485523 |
03/12/2012 | 3,107.50p | 3,152.00p | 3,107.50p | 3,120.00p | 3997134 |
30/11/2012 | 3,089.00p | 3,118.00p | 3,079.04p | 3,093.50p | 3753326 |
29/11/2012 | 2,990.00p | 3,100.00p | 2,987.50p | 3,090.00p | 8105075 |
28/11/2012 | 2,950.00p | 2,981.50p | 2,919.50p | 2,940.50p | 4569775 |
27/11/2012 | 3,018.50p | 3,037.78p | 2,971.00p | 2,978.50p | 3034861 |
26/11/2012 | 2,994.50p | 3,018.50p | 2,972.00p | 2,994.00p | 2635185 |
23/11/2012 | 3,005.00p | 3,021.00p | 2,979.50p | 3,006.50p | 2831816 |
22/11/2012 | 3,015.00p | 3,030.00p | 2,993.50p | 3,010.00p | 3542265 |
21/11/2012 | 2,989.50p | 3,008.00p | 2,976.50p | 2,997.00p | 4030061 |
20/11/2012 | 3,021.00p | 3,031.38p | 2,991.00p | 3,028.00p | 2725504 |
19/11/2012 | 2,971.00p | 3,037.58p | 2,971.00p | 3,025.00p | 3922655 |
16/11/2012 | 3,000.00p | 3,019.10p | 2,918.00p | 2,934.50p | 6184409 |
15/11/2012 | 2,996.00p | 3,034.50p | 2,983.50p | 3,000.00p | 3936039 |
14/11/2012 | 3,081.50p | 3,096.00p | 3,014.00p | 3,025.00p | 3681385 |
13/11/2012 | 3,056.00p | 3,092.50p | 3,010.00p | 3,089.50p | 3667733 |
12/11/2012 | 3,099.00p | 3,113.00p | 3,065.00p | 3,081.00p | 2419679 |
09/11/2012 | 3,083.00p | 3,114.00p | 3,039.89p | 3,099.00p | 3698175 |
08/11/2012 | 3,132.50p | 3,140.50p | 3,071.50p | 3,084.50p | 3257857 |
07/11/2012 | 3,220.00p | 3,235.00p | 3,108.00p | 3,115.50p | 4827266 |
06/11/2012 | 3,140.00p | 3,202.50p | 3,138.00p | 3,185.00p | 3847114 |
05/11/2012 | 3,125.00p | 3,175.00p | 3,125.00p | 3,145.00p | 4954917 |
02/11/2012 | 3,170.50p | 3,261.00p | 3,157.50p | 3,214.00p | 7559151 |
01/11/2012 | 3,095.00p | 3,182.00p | 3,084.19p | 3,165.50p | 3760334 |
31/10/2012 | 3,138.50p | 3,162.00p | 3,102.00p | 3,104.50p | 3374892 |
30/10/2012 | 3,088.00p | 3,166.50p | 3,084.54p | 3,142.50p | 1720911 |
29/10/2012 | 3,094.50p | 3,104.00p | 3,056.00p | 3,080.00p | 2451383 |
26/10/2012 | 3,070.00p | 3,138.00p | 3,033.00p | 3,110.50p | 4336913 |
25/10/2012 | 3,148.00p | 3,182.00p | 3,095.00p | 3,100.00p | 4128505 |
24/10/2012 | 3,139.50p | 3,169.00p | 3,074.00p | 3,124.50p | 4444066 |
23/10/2012 | 3,194.00p | 3,196.50p | 3,080.00p | 3,132.00p | 4331435 |
22/10/2012 | 3,186.00p | 3,224.50p | 3,160.00p | 3,194.00p | 3313774 |
19/10/2012 | 3,244.00p | 3,254.00p | 3,191.50p | 3,200.50p | 4413423 |
18/10/2012 | 3,217.00p | 3,277.33p | 3,190.00p | 3,260.00p | 8146657 |
17/10/2012 | 3,061.50p | 3,192.50p | 3,041.50p | 3,184.00p | 8069931 |
16/10/2012 | 3,000.00p | 3,073.50p | 2,986.00p | 3,061.00p | 5234499 |
15/10/2012 | 2,970.00p | 3,007.50p | 2,958.97p | 2,973.50p | 4685954 |
12/10/2012 | 3,066.00p | 3,098.00p | 3,022.00p | 3,022.00p | 5316737 |
11/10/2012 | 2,998.50p | 3,084.00p | 2,988.00p | 3,071.50p | 5166158 |
10/10/2012 | 3,017.00p | 3,062.00p | 3,001.00p | 3,001.00p | 3799870 |
09/10/2012 | 3,020.00p | 3,066.50p | 2,997.50p | 3,030.00p | 5518227 |
08/10/2012 | 2,960.00p | 2,990.50p | 2,928.00p | 2,984.50p | 3208227 |
05/10/2012 | 2,943.50p | 3,036.50p | 2,942.50p | 2,987.00p | 5835631 |
04/10/2012 | 2,945.00p | 2,963.00p | 2,890.50p | 2,923.00p | 3204132 |
03/10/2012 | 2,893.00p | 2,951.95p | 2,884.50p | 2,934.50p | 3731178 |
02/10/2012 | 2,916.00p | 3,002.27p | 2,911.00p | 2,915.00p | 4739066 |
01/10/2012 | 2,877.00p | 2,948.50p | 2,877.00p | 2,938.00p | 4330834 |
28/09/2012 | 2,915.00p | 2,942.43p | 2,882.82p | 2,885.00p | 4876111 |
27/09/2012 | 2,900.00p | 2,912.47p | 2,865.50p | 2,884.00p | 4566948 |
26/09/2012 | 2,885.00p | 2,906.43p | 2,832.00p | 2,841.00p | 7041091 |
25/09/2012 | 2,947.50p | 2,981.00p | 2,928.50p | 2,940.00p | 6019841 |
24/09/2012 | 3,017.00p | 3,045.70p | 2,966.00p | 2,980.00p | 5294764 |
21/09/2012 | 3,111.00p | 3,119.00p | 3,032.00p | 3,041.00p | 8882624 |
20/09/2012 | 3,090.00p | 3,095.00p | 3,053.50p | 3,077.00p | 6484836 |
19/09/2012 | 3,204.50p | 3,235.00p | 3,138.50p | 3,161.50p | 5626237 |
18/09/2012 | 3,182.00p | 3,206.50p | 3,106.00p | 3,193.50p | 6274429 |
17/09/2012 | 3,248.00p | 3,285.50p | 3,192.25p | 3,216.00p | 4913547 |
14/09/2012 | 3,250.00p | 3,317.00p | 3,085.00p | 3,281.50p | 14267651 |
13/09/2012 | 3,083.00p | 3,089.50p | 3,011.00p | 3,078.50p | 6305935 |
12/09/2012 | 3,085.00p | 3,144.50p | 3,038.50p | 3,077.00p | 7244233 |
11/09/2012 | 3,015.00p | 3,083.24p | 3,002.00p | 3,070.00p | 5106322 |
10/09/2012 | 3,030.00p | 3,121.00p | 3,019.63p | 3,069.00p | 7342675 |
07/09/2012 | 2,920.00p | 3,040.50p | 2,904.00p | 3,021.00p | 11303120 |
06/09/2012 | 2,741.50p | 2,858.00p | 2,737.50p | 2,846.00p | 7110958 |
05/09/2012 | 2,710.50p | 2,736.49p | 2,648.15p | 2,718.00p | 6077077 |
04/09/2012 | 2,786.50p | 2,830.50p | 2,704.00p | 2,722.00p | 5578595 |
03/09/2012 | 2,742.50p | 2,806.12p | 2,727.50p | 2,795.50p | 5142194 |
31/08/2012 | 2,718.50p | 2,773.00p | 2,715.10p | 2,735.50p | 8783958 |
30/08/2012 | 2,721.00p | 2,879.73p | 2,695.50p | 2,715.50p | 8097028 |
29/08/2012 | 2,798.00p | 2,817.89p | 2,760.00p | 2,773.50p | 8092421 |
28/08/2012 | 2,868.00p | 2,905.80p | 2,838.50p | 2,862.00p | 5047924 |
24/08/2012 | 2,879.00p | 2,925.00p | 2,841.50p | 2,910.00p | 6754526 |
23/08/2012 | 3,009.50p | 3,027.00p | 2,946.50p | 2,957.00p | 4652371 |
22/08/2012 | 3,000.00p | 3,010.50p | 2,964.50p | 2,979.50p | 3464852 |
21/08/2012 | 3,019.00p | 3,091.33p | 3,011.62p | 3,062.50p | 3680731 |
20/08/2012 | 3,031.50p | 3,039.50p | 2,978.46p | 3,000.00p | 3053559 |
17/08/2012 | 3,067.50p | 3,071.17p | 3,001.50p | 3,039.00p | 3820228 |
16/08/2012 | 3,050.00p | 3,084.50p | 3,032.50p | 3,051.00p | 2909480 |
15/08/2012 | 3,108.00p | 3,188.76p | 3,029.44p | 3,038.00p | 5311986 |
14/08/2012 | 3,210.00p | 3,225.00p | 3,171.95p | 3,190.00p | 3575944 |
13/08/2012 | 3,205.00p | 3,219.50p | 3,170.00p | 3,203.50p | 2492930 |
10/08/2012 | 3,199.50p | 3,217.00p | 3,172.00p | 3,210.00p | 2993150 |
09/08/2012 | 3,222.50p | 3,236.00p | 3,181.16p | 3,218.00p | 3181619 |
08/08/2012 | 3,139.50p | 3,322.00p | 3,130.00p | 3,220.00p | 5750613 |
07/08/2012 | 3,103.50p | 3,150.00p | 3,094.00p | 3,130.50p | 4166795 |
06/08/2012 | 3,041.50p | 3,126.50p | 3,021.48p | 3,108.00p | 3146704 |
03/08/2012 | 2,907.00p | 3,048.68p | 2,879.50p | 3,030.00p | 4736729 |
02/08/2012 | 3,010.00p | 3,024.00p | 2,904.50p | 2,910.00p | 6202430 |
01/08/2012 | 2,960.50p | 3,004.00p | 2,939.50p | 3,004.00p | 3061224 |
31/07/2012 | 2,946.50p | 3,001.50p | 2,928.50p | 2,946.50p | 4571422 |
*Close Price adjusted for both dividends and splits