Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/02/2014 | 4,975.00p | 5,025.00p | 4,950.00p | 5,025.00p | 1088730 |
21/02/2014 | 4,981.00p | 5,015.00p | 4,946.00p | 4,980.00p | 1183546 |
20/02/2014 | 4,921.00p | 4,983.00p | 4,849.00p | 4,975.00p | 1055961 |
19/02/2014 | 4,881.00p | 4,958.00p | 4,881.00p | 4,950.00p | 1265936 |
18/02/2014 | 4,976.00p | 5,001.25p | 4,936.00p | 4,985.00p | 1271606 |
17/02/2014 | 4,923.00p | 5,015.00p | 4,911.00p | 4,961.00p | 1196811 |
14/02/2014 | 4,883.00p | 4,935.00p | 4,869.00p | 4,922.00p | 868580 |
13/02/2014 | 4,865.00p | 4,900.00p | 4,826.00p | 4,890.00p | 1072081 |
12/02/2014 | 4,800.00p | 4,906.00p | 4,799.00p | 4,855.00p | 2177584 |
11/02/2014 | 4,750.00p | 4,863.10p | 4,748.00p | 4,827.00p | 1343281 |
10/02/2014 | 4,784.00p | 4,821.00p | 4,769.00p | 4,776.00p | 1009511 |
07/02/2014 | 4,836.00p | 4,844.00p | 4,783.00p | 4,783.00p | 1148686 |
06/02/2014 | 4,727.00p | 4,850.00p | 4,657.00p | 4,812.00p | 2027675 |
05/02/2014 | 4,666.00p | 4,675.00p | 4,620.00p | 4,657.00p | 833730 |
04/02/2014 | 4,676.00p | 4,713.00p | 4,619.00p | 4,654.00p | 1678090 |
03/02/2014 | 4,575.00p | 4,713.00p | 4,563.00p | 4,665.00p | 1801432 |
31/01/2014 | 4,559.00p | 4,574.00p | 4,454.00p | 4,563.00p | 1223905 |
30/01/2014 | 4,562.00p | 4,578.00p | 4,470.00p | 4,537.00p | 1006507 |
29/01/2014 | 4,670.00p | 4,693.00p | 4,539.00p | 4,578.00p | 1255337 |
28/01/2014 | 4,667.00p | 4,689.00p | 4,615.00p | 4,637.00p | 825438 |
27/01/2014 | 4,702.00p | 4,735.00p | 4,638.00p | 4,667.00p | 920754 |
24/01/2014 | 4,828.00p | 4,872.00p | 4,684.00p | 4,693.00p | 1554505 |
23/01/2014 | 4,840.00p | 4,891.00p | 3,235.75p | 4,838.00p | 1110400 |
22/01/2014 | 4,771.00p | 4,829.00p | 4,763.00p | 4,825.00p | 973699 |
21/01/2014 | 4,681.00p | 4,799.00p | 4,681.00p | 4,754.00p | 869725 |
20/01/2014 | 4,687.00p | 4,707.00p | 4,664.00p | 4,683.00p | 402729 |
17/01/2014 | 4,661.00p | 4,725.00p | 4,648.00p | 4,677.00p | 986484 |
16/01/2014 | 4,705.00p | 4,705.00p | 4,631.00p | 4,648.00p | 1060903 |
15/01/2014 | 4,739.00p | 4,739.00p | 4,683.00p | 4,691.00p | 793656 |
14/01/2014 | 4,607.00p | 4,726.00p | 4,602.00p | 4,715.00p | 813561 |
13/01/2014 | 4,677.00p | 4,684.00p | 4,600.00p | 4,649.00p | 656116 |
10/01/2014 | 4,678.00p | 4,734.00p | 4,655.00p | 4,678.00p | 764819 |
09/01/2014 | 4,674.00p | 4,712.00p | 4,633.00p | 4,647.00p | 728910 |
08/01/2014 | 4,703.00p | 4,710.00p | 4,657.00p | 4,683.00p | 649255 |
07/01/2014 | 4,748.00p | 4,751.00p | 4,640.00p | 4,710.00p | 853852 |
06/01/2014 | 4,771.00p | 4,800.18p | 4,734.00p | 4,755.00p | 757720 |
03/01/2014 | 4,717.00p | 4,801.00p | 4,717.00p | 4,785.00p | 621983 |
02/01/2014 | 4,801.00p | 4,812.00p | 4,715.00p | 4,717.00p | 639666 |
31/12/2013 | 4,768.00p | 4,808.00p | 4,747.00p | 4,793.00p | 152124 |
30/12/2013 | 4,807.00p | 4,815.00p | 4,758.00p | 4,787.00p | 375421 |
27/12/2013 | 4,809.00p | 4,820.36p | 4,769.00p | 4,789.00p | 635099 |
24/12/2013 | 4,742.00p | 4,840.00p | 4,693.00p | 4,802.00p | 178541 |
23/12/2013 | 4,677.00p | 4,745.00p | 4,668.00p | 4,741.00p | 437635 |
20/12/2013 | 4,690.00p | 4,719.25p | 4,655.00p | 4,668.00p | 1400266 |
19/12/2013 | 4,698.00p | 4,749.00p | 4,654.00p | 4,665.00p | 1128304 |
18/12/2013 | 4,591.00p | 4,669.00p | 4,559.00p | 4,651.00p | 1215558 |
17/12/2013 | 4,604.00p | 4,624.00p | 4,559.00p | 4,559.00p | 1042232 |
16/12/2013 | 4,576.00p | 4,641.00p | 4,566.00p | 4,624.00p | 887536 |
13/12/2013 | 4,601.00p | 4,617.00p | 4,531.00p | 4,576.00p | 801477 |
12/12/2013 | 4,650.00p | 4,674.00p | 4,588.00p | 4,602.00p | 1384693 |
11/12/2013 | 4,715.00p | 4,732.00p | 4,669.00p | 4,669.00p | 893418 |
10/12/2013 | 4,778.00p | 4,790.41p | 4,714.00p | 4,714.00p | 1091837 |
09/12/2013 | 4,782.00p | 4,797.00p | 4,751.00p | 4,781.00p | 820369 |
06/12/2013 | 4,780.00p | 4,835.00p | 4,747.75p | 4,772.00p | 1307932 |
05/12/2013 | 4,780.00p | 4,850.00p | 4,778.00p | 4,835.00p | 1000484 |
04/12/2013 | 4,755.00p | 4,827.00p | 4,710.00p | 4,816.00p | 1704326 |
03/12/2013 | 4,887.00p | 4,887.00p | 4,848.66p | 4,865.00p | 1285112 |
02/12/2013 | 4,907.00p | 4,913.00p | 4,830.00p | 4,880.00p | 1013995 |
29/11/2013 | 4,900.00p | 4,929.00p | 4,890.00p | 4,909.00p | 705967 |
28/11/2013 | 4,884.00p | 4,908.00p | 4,868.00p | 4,908.00p | 431568 |
27/11/2013 | 4,871.00p | 4,896.00p | 4,856.00p | 4,883.00p | 789926 |
26/11/2013 | 4,916.00p | 4,940.00p | 4,880.00p | 4,881.00p | 800677 |
25/11/2013 | 4,875.00p | 4,945.75p | 4,847.00p | 4,939.00p | 764766 |
22/11/2013 | 4,871.00p | 4,915.00p | 4,841.00p | 4,847.00p | 761863 |
21/11/2013 | 4,849.00p | 4,871.50p | 4,822.25p | 4,846.00p | 961730 |
20/11/2013 | 4,843.00p | 4,888.00p | 4,833.00p | 4,852.00p | 922462 |
19/11/2013 | 4,845.00p | 4,863.00p | 4,834.00p | 4,853.00p | 867892 |
18/11/2013 | 4,808.00p | 4,862.28p | 4,765.00p | 4,855.00p | 1237936 |
15/11/2013 | 4,788.00p | 4,822.00p | 4,772.50p | 4,818.00p | 1031107 |
14/11/2013 | 4,795.00p | 4,820.00p | 4,748.00p | 4,773.00p | 1209030 |
13/11/2013 | 4,826.00p | 4,838.00p | 4,726.25p | 4,748.00p | 1235014 |
12/11/2013 | 4,851.00p | 4,851.00p | 4,802.00p | 4,836.00p | 853176 |
11/11/2013 | 4,830.00p | 4,863.00p | 4,812.00p | 4,839.00p | 490840 |
08/11/2013 | 4,776.00p | 4,840.00p | 4,741.18p | 4,815.00p | 825235 |
07/11/2013 | 4,826.00p | 4,863.00p | 4,786.00p | 4,800.00p | 647206 |
06/11/2013 | 4,821.00p | 4,830.00p | 4,784.00p | 4,797.00p | 758097 |
05/11/2013 | 4,781.00p | 4,814.00p | 4,747.00p | 4,813.00p | 741267 |
04/11/2013 | 4,803.00p | 4,835.00p | 4,751.00p | 4,771.00p | 827164 |
01/11/2013 | 4,833.00p | 4,856.00p | 4,762.00p | 4,780.00p | 849588 |
31/10/2013 | 4,756.00p | 4,862.00p | 4,754.00p | 4,848.00p | 1237658 |
30/10/2013 | 4,860.00p | 4,872.00p | 4,779.00p | 4,789.00p | 828726 |
29/10/2013 | 4,845.00p | 4,878.00p | 4,831.00p | 4,857.00p | 1162415 |
28/10/2013 | 4,799.00p | 4,844.00p | 4,781.00p | 4,833.00p | 1064628 |
25/10/2013 | 4,782.00p | 4,807.00p | 4,771.00p | 4,780.00p | 1161740 |
24/10/2013 | 4,751.00p | 4,812.00p | 4,731.00p | 4,805.00p | 1422793 |
23/10/2013 | 4,766.00p | 4,794.00p | 4,716.00p | 4,732.00p | 1224078 |
22/10/2013 | 4,675.00p | 4,800.00p | 4,500.00p | 4,734.00p | 2615185 |
21/10/2013 | 4,540.00p | 4,548.00p | 4,459.00p | 4,500.00p | 1306931 |
18/10/2013 | 4,440.00p | 4,514.00p | 4,356.00p | 4,502.00p | 1572091 |
17/10/2013 | 4,298.00p | 4,364.00p | 4,261.00p | 4,356.00p | 1126632 |
16/10/2013 | 4,350.00p | 4,350.00p | 4,261.00p | 4,309.00p | 1340658 |
15/10/2013 | 4,360.00p | 4,381.50p | 4,343.00p | 4,364.00p | 821967 |
14/10/2013 | 4,349.00p | 4,383.00p | 4,334.00p | 4,344.00p | 866958 |
11/10/2013 | 4,319.00p | 4,356.00p | 4,283.00p | 4,349.00p | 819688 |
10/10/2013 | 4,279.00p | 4,324.00p | 4,255.00p | 4,300.00p | 1044394 |
09/10/2013 | 4,257.00p | 4,283.00p | 4,225.00p | 4,270.00p | 1368566 |
08/10/2013 | 4,362.00p | 4,370.00p | 4,263.00p | 4,269.00p | 1102212 |
07/10/2013 | 4,353.00p | 4,370.00p | 4,324.00p | 4,370.00p | 665896 |
04/10/2013 | 4,387.00p | 4,390.00p | 4,344.00p | 4,353.00p | 1055259 |
03/10/2013 | 4,399.00p | 4,441.00p | 4,377.00p | 4,390.00p | 837593 |
02/10/2013 | 4,434.00p | 4,441.00p | 4,376.00p | 4,404.00p | 859606 |
01/10/2013 | 4,490.00p | 4,490.00p | 4,382.00p | 4,463.00p | 1310421 |
30/09/2013 | 4,489.00p | 4,523.00p | 4,472.00p | 4,520.00p | 1100963 |
27/09/2013 | 4,557.00p | 4,557.00p | 4,480.00p | 4,518.00p | 1234986 |
26/09/2013 | 4,530.00p | 4,559.00p | 4,495.00p | 4,545.00p | 668829 |
25/09/2013 | 4,545.00p | 4,555.00p | 4,487.00p | 4,527.00p | 841798 |
24/09/2013 | 4,550.00p | 4,570.00p | 4,540.00p | 4,546.00p | 631336 |
23/09/2013 | 4,599.00p | 4,615.00p | 4,537.00p | 4,549.00p | 746318 |
20/09/2013 | 4,565.00p | 4,619.00p | 4,546.00p | 4,600.00p | 1582412 |
19/09/2013 | 4,580.00p | 4,604.00p | 4,533.00p | 4,576.00p | 1010212 |
18/09/2013 | 4,558.00p | 4,575.00p | 4,509.00p | 4,532.00p | 754925 |
17/09/2013 | 4,558.00p | 4,600.00p | 4,536.00p | 4,550.00p | 1159639 |
16/09/2013 | 4,600.00p | 4,603.00p | 4,531.00p | 4,548.00p | 716171 |
13/09/2013 | 4,459.00p | 4,586.00p | 4,452.00p | 4,554.00p | 1218807 |
12/09/2013 | 4,424.00p | 4,478.00p | 4,391.00p | 4,452.00p | 893174 |
11/09/2013 | 4,459.00p | 4,459.00p | 4,386.00p | 4,428.00p | 791321 |
10/09/2013 | 4,389.00p | 4,482.00p | 4,364.00p | 4,445.00p | 1305958 |
09/09/2013 | 4,376.00p | 4,388.00p | 4,323.00p | 4,364.00p | 805970 |
06/09/2013 | 4,379.00p | 4,403.00p | 4,342.00p | 4,379.00p | 683086 |
05/09/2013 | 4,382.00p | 4,418.00p | 4,350.00p | 4,373.00p | 696410 |
04/09/2013 | 4,429.00p | 4,439.00p | 4,358.00p | 4,383.00p | 708606 |
03/09/2013 | 4,444.00p | 4,470.00p | 4,419.00p | 4,426.00p | 903184 |
02/09/2013 | 4,403.00p | 4,439.00p | 4,385.00p | 4,423.00p | 613212 |
30/08/2013 | 4,436.00p | 4,481.00p | 4,373.00p | 4,385.00p | 1130151 |
29/08/2013 | 4,407.00p | 4,441.00p | 4,346.00p | 4,431.00p | 1045146 |
28/08/2013 | 4,452.00p | 4,468.00p | 4,390.00p | 4,407.00p | 844555 |
27/08/2013 | 4,507.00p | 4,526.00p | 4,457.00p | 4,468.00p | 888113 |
23/08/2013 | 4,508.00p | 4,536.00p | 4,454.00p | 4,499.00p | 800681 |
22/08/2013 | 4,498.00p | 4,540.00p | 4,481.00p | 4,519.00p | 1059521 |
21/08/2013 | 4,498.00p | 4,514.00p | 4,472.00p | 4,495.00p | 832516 |
20/08/2013 | 4,468.00p | 4,504.00p | 4,450.00p | 4,499.00p | 725086 |
19/08/2013 | 4,467.00p | 4,515.00p | 4,459.00p | 4,491.00p | 725460 |
16/08/2013 | 4,479.00p | 4,489.00p | 4,425.00p | 4,460.00p | 1096557 |
15/08/2013 | 4,548.00p | 4,559.00p | 4,448.00p | 4,489.00p | 1066588 |
14/08/2013 | 4,556.00p | 4,591.00p | 4,539.00p | 4,539.00p | 661765 |
13/08/2013 | 4,547.00p | 4,578.00p | 4,510.00p | 4,547.00p | 928923 |
12/08/2013 | 4,590.00p | 4,590.00p | 4,535.00p | 4,546.00p | 648059 |
09/08/2013 | 4,616.00p | 4,616.00p | 4,556.00p | 4,591.00p | 813455 |
08/08/2013 | 4,610.00p | 4,635.00p | 4,589.00p | 4,600.00p | 847976 |
07/08/2013 | 4,668.00p | 4,720.00p | 4,590.00p | 4,590.00p | 1774012 |
06/08/2013 | 4,674.00p | 4,727.00p | 4,660.00p | 4,720.00p | 811462 |
05/08/2013 | 4,637.00p | 4,708.00p | 4,635.00p | 4,666.00p | 711157 |
02/08/2013 | 4,726.00p | 4,728.00p | 4,615.00p | 4,635.00p | 1060043 |
01/08/2013 | 4,711.00p | 4,723.00p | 4,672.00p | 4,717.00p | 816399 |
31/07/2013 | 4,641.00p | 4,713.00p | 4,621.00p | 4,679.00p | 1113225 |
30/07/2013 | 4,698.00p | 4,705.00p | 4,630.00p | 4,637.00p | 857492 |
29/07/2013 | 4,652.00p | 4,700.00p | 4,550.00p | 4,588.00p | 1376496 |
26/07/2013 | 4,700.00p | 4,711.00p | 4,611.00p | 4,626.00p | 882348 |
25/07/2013 | 4,677.00p | 4,692.00p | 4,665.00p | 4,670.00p | 919984 |
24/07/2013 | 4,638.00p | 4,686.00p | 4,630.00p | 4,678.00p | 741697 |
23/07/2013 | 4,690.00p | 4,690.00p | 4,628.00p | 4,630.00p | 768239 |
22/07/2013 | 4,700.00p | 4,718.00p | 4,673.00p | 4,698.00p | 511779 |
19/07/2013 | 4,694.00p | 4,713.00p | 4,663.00p | 4,700.00p | 952247 |
18/07/2013 | 4,663.00p | 4,702.00p | 4,643.00p | 4,693.00p | 1124442 |
17/07/2013 | 4,617.00p | 4,684.00p | 4,611.00p | 4,651.00p | 1041519 |
16/07/2013 | 4,725.00p | 4,750.00p | 4,638.00p | 4,645.00p | 1351513 |
15/07/2013 | 4,689.00p | 4,725.00p | 4,670.00p | 4,705.00p | 1530635 |
12/07/2013 | 4,800.00p | 4,929.00p | 4,669.00p | 4,677.00p | 3589579 |
11/07/2013 | 4,952.00p | 4,970.00p | 4,895.00p | 4,929.00p | 1354600 |
10/07/2013 | 4,942.00p | 4,986.00p | 4,911.00p | 4,950.00p | 1766951 |
09/07/2013 | 4,894.00p | 4,946.00p | 4,887.00p | 4,923.00p | 1019428 |
08/07/2013 | 4,806.00p | 4,880.00p | 4,780.00p | 4,850.00p | 722952 |
05/07/2013 | 4,770.00p | 4,863.00p | 4,741.00p | 4,780.00p | 1095685 |
04/07/2013 | 4,701.00p | 4,771.00p | 4,620.00p | 4,762.00p | 1229510 |
03/07/2013 | 4,713.00p | 4,734.00p | 4,668.00p | 4,706.00p | 800337 |
02/07/2013 | 4,729.00p | 4,757.00p | 4,667.00p | 4,732.00p | 818602 |
01/07/2013 | 4,672.00p | 4,738.00p | 4,632.00p | 4,709.00p | 1106111 |
28/06/2013 | 4,717.00p | 4,719.00p | 4,624.49p | 4,648.00p | 1711972 |
27/06/2013 | 4,681.00p | 4,743.00p | 4,670.00p | 4,704.00p | 1173625 |
26/06/2013 | 4,618.00p | 4,698.00p | 4,589.00p | 4,665.00p | 987938 |
25/06/2013 | 4,547.00p | 4,626.00p | 4,524.00p | 4,595.00p | 1186865 |
24/06/2013 | 4,640.00p | 4,664.00p | 4,555.00p | 4,580.00p | 1274996 |
21/06/2013 | 4,635.00p | 4,734.00p | 4,602.00p | 4,654.00p | 2857916 |
20/06/2013 | 4,691.00p | 4,742.00p | 4,576.00p | 4,602.00p | 1293185 |
19/06/2013 | 4,764.00p | 4,764.60p | 4,698.00p | 4,742.00p | 864566 |
18/06/2013 | 4,676.00p | 4,770.00p | 4,653.00p | 4,748.00p | 1124959 |
17/06/2013 | 4,603.00p | 4,710.00p | 4,600.00p | 4,679.00p | 1104524 |
14/06/2013 | 4,613.00p | 4,613.00p | 4,528.00p | 4,579.00p | 790788 |
13/06/2013 | 4,549.00p | 4,593.00p | 4,518.00p | 4,590.00p | 1116903 |
12/06/2013 | 4,574.00p | 4,639.00p | 4,565.00p | 4,589.00p | 967622 |
11/06/2013 | 4,565.00p | 4,579.00p | 4,505.00p | 4,567.00p | 1231293 |
10/06/2013 | 4,526.00p | 4,596.00p | 4,522.00p | 4,576.00p | 764606 |
07/06/2013 | 4,487.00p | 4,562.00p | 4,454.00p | 4,546.00p | 1226846 |
06/06/2013 | 4,587.00p | 4,613.00p | 4,487.00p | 4,487.00p | 1341502 |
05/06/2013 | 4,669.00p | 4,694.00p | 4,582.00p | 4,582.00p | 1334974 |
04/06/2013 | 4,698.00p | 4,735.47p | 4,672.00p | 4,694.00p | 544766 |
03/06/2013 | 4,702.00p | 4,753.00p | 4,653.00p | 4,681.00p | 741419 |
31/05/2013 | 4,791.00p | 4,803.00p | 4,718.00p | 4,722.00p | 1471093 |
30/05/2013 | 4,824.00p | 4,835.00p | 4,761.00p | 4,803.00p | 959124 |
29/05/2013 | 4,900.00p | 4,921.00p | 4,812.00p | 4,825.00p | 790979 |
28/05/2013 | 4,895.00p | 4,956.00p | 4,850.00p | 4,921.00p | 1059527 |
24/05/2013 | 4,883.00p | 4,883.00p | 4,810.00p | 4,850.00p | 1101837 |
23/05/2013 | 4,885.00p | 4,921.00p | 4,840.00p | 4,869.00p | 1887674 |
22/05/2013 | 4,825.00p | 4,958.00p | 4,790.00p | 4,926.00p | 1291174 |
21/05/2013 | 4,780.00p | 4,828.00p | 4,737.00p | 4,828.00p | 1074258 |
20/05/2013 | 4,733.00p | 4,779.00p | 4,731.00p | 4,770.00p | 481736 |
17/05/2013 | 4,720.00p | 4,743.00p | 4,659.00p | 4,718.00p | 949468 |
16/05/2013 | 4,799.00p | 4,836.00p | 4,726.00p | 4,743.00p | 848715 |
15/05/2013 | 4,810.00p | 4,867.00p | 4,771.00p | 4,780.00p | 946217 |
14/05/2013 | 4,718.00p | 4,800.00p | 4,709.00p | 4,800.00p | 1103503 |
*Close Price adjusted for both dividends and splits