Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/02/2014 | 1,143.00p | 1,149.00p | 1,137.00p | 1,143.00p | 253480 |
26/02/2014 | 1,155.00p | 1,155.00p | 1,136.00p | 1,145.00p | 166834 |
25/02/2014 | 1,160.00p | 1,171.00p | 1,139.00p | 1,148.00p | 334461 |
24/02/2014 | 1,138.00p | 1,161.00p | 1,126.00p | 1,161.00p | 321507 |
21/02/2014 | 1,134.00p | 1,146.82p | 1,128.78p | 1,137.00p | 226422 |
20/02/2014 | 1,114.00p | 1,134.49p | 1,108.00p | 1,133.00p | 193421 |
19/02/2014 | 1,125.00p | 1,130.18p | 1,111.00p | 1,118.00p | 239512 |
18/02/2014 | 1,090.00p | 1,121.00p | 1,074.28p | 1,118.00p | 349319 |
17/02/2014 | 1,067.00p | 1,078.00p | 1,063.00p | 1,075.00p | 98270 |
14/02/2014 | 1,070.00p | 1,072.00p | 1,049.49p | 1,071.00p | 197638 |
13/02/2014 | 1,078.00p | 1,078.00p | 1,059.00p | 1,060.00p | 258745 |
12/02/2014 | 1,086.00p | 1,086.00p | 1,054.53p | 1,077.00p | 255219 |
11/02/2014 | 1,039.00p | 1,066.00p | 1,037.00p | 1,066.00p | 260842 |
10/02/2014 | 1,051.00p | 1,051.00p | 1,032.00p | 1,039.00p | 279099 |
07/02/2014 | 1,046.00p | 1,054.00p | 1,039.00p | 1,046.00p | 315595 |
06/02/2014 | 1,038.00p | 1,053.00p | 1,034.00p | 1,050.00p | 304348 |
05/02/2014 | 1,029.00p | 1,053.00p | 1,027.00p | 1,037.00p | 197073 |
04/02/2014 | 1,025.00p | 1,042.76p | 1,024.00p | 1,035.00p | 222519 |
03/02/2014 | 1,035.00p | 1,052.00p | 1,032.00p | 1,033.00p | 183913 |
31/01/2014 | 1,052.00p | 1,052.00p | 1,031.00p | 1,043.00p | 250664 |
30/01/2014 | 1,032.00p | 1,045.00p | 1,023.00p | 1,045.00p | 285867 |
29/01/2014 | 1,035.00p | 1,048.00p | 1,014.00p | 1,029.00p | 228320 |
28/01/2014 | 1,020.00p | 1,042.00p | 1,013.60p | 1,027.00p | 234363 |
27/01/2014 | 1,032.00p | 1,036.00p | 1,019.00p | 1,025.00p | 288850 |
24/01/2014 | 1,044.00p | 1,053.00p | 1,027.00p | 1,032.00p | 321164 |
23/01/2014 | 1,040.00p | 1,052.00p | 1,034.00p | 1,039.00p | 249678 |
22/01/2014 | 1,042.00p | 1,055.00p | 1,020.67p | 1,043.00p | 713466 |
21/01/2014 | 1,011.00p | 1,033.00p | 1,004.00p | 1,016.00p | 358174 |
20/01/2014 | 1,000.00p | 1,024.00p | 993.00p | 1,016.00p | 261035 |
17/01/2014 | 1,014.00p | 1,014.00p | 992.00p | 993.00p | 311240 |
16/01/2014 | 1,028.00p | 1,037.00p | 1,005.00p | 1,009.00p | 219191 |
15/01/2014 | 1,010.00p | 1,022.00p | 998.10p | 1,022.00p | 193674 |
14/01/2014 | 1,012.00p | 1,034.00p | 1,005.78p | 1,010.00p | 253922 |
13/01/2014 | 1,005.00p | 1,025.00p | 999.00p | 1,025.00p | 238606 |
10/01/2014 | 983.00p | 1,008.00p | 972.22p | 1,007.00p | 212363 |
09/01/2014 | 1,003.00p | 1,011.00p | 979.00p | 983.00p | 314986 |
08/01/2014 | 1,023.00p | 1,049.00p | 1,006.00p | 1,006.00p | 322594 |
07/01/2014 | 1,029.00p | 1,050.36p | 1,029.00p | 1,039.00p | 236120 |
06/01/2014 | 1,027.00p | 1,036.00p | 1,014.25p | 1,033.00p | 192963 |
03/01/2014 | 1,014.00p | 1,033.00p | 999.50p | 1,033.00p | 168763 |
02/01/2014 | 1,007.00p | 1,028.00p | 1,000.00p | 1,010.00p | 167637 |
31/12/2013 | 1,020.00p | 1,022.64p | 998.00p | 1,001.00p | 106079 |
30/12/2013 | 1,009.00p | 1,019.00p | 999.00p | 1,018.00p | 200438 |
27/12/2013 | 1,010.00p | 1,010.30p | 997.50p | 1,000.00p | 216210 |
24/12/2013 | 1,007.00p | 1,007.00p | 986.10p | 1,000.00p | 46139 |
23/12/2013 | 1,009.00p | 1,009.00p | 997.00p | 1,005.00p | 194064 |
20/12/2013 | 1,012.00p | 1,023.00p | 996.00p | 1,003.00p | 510535 |
19/12/2013 | 1,019.00p | 1,024.00p | 1,002.00p | 1,015.00p | 236020 |
18/12/2013 | 1,012.00p | 1,027.00p | 1,003.00p | 1,003.00p | 290510 |
17/12/2013 | 989.50p | 1,010.00p | 989.50p | 999.50p | 295180 |
16/12/2013 | 998.50p | 1,010.00p | 978.60p | 1,000.00p | 418886 |
13/12/2013 | 986.00p | 1,008.00p | 983.50p | 1,001.00p | 290283 |
12/12/2013 | 998.00p | 998.00p | 987.00p | 992.50p | 272467 |
11/12/2013 | 995.50p | 1,001.00p | 982.00p | 993.50p | 364301 |
10/12/2013 | 992.50p | 996.50p | 985.00p | 988.50p | 379882 |
09/12/2013 | 967.50p | 991.00p | 967.50p | 991.00p | 748499 |
06/12/2013 | 954.50p | 981.50p | 954.50p | 976.00p | 356438 |
05/12/2013 | 951.00p | 964.00p | 951.00p | 954.50p | 132128 |
04/12/2013 | 942.50p | 953.50p | 937.50p | 953.50p | 287027 |
03/12/2013 | 950.00p | 956.82p | 935.50p | 935.50p | 222613 |
02/12/2013 | 948.00p | 956.50p | 940.64p | 949.50p | 237734 |
29/11/2013 | 957.50p | 961.10p | 943.50p | 947.00p | 267992 |
28/11/2013 | 970.50p | 973.00p | 955.00p | 955.00p | 233996 |
27/11/2013 | 972.00p | 972.00p | 966.50p | 968.00p | 202410 |
26/11/2013 | 976.00p | 976.00p | 968.00p | 968.50p | 264034 |
25/11/2013 | 977.50p | 981.00p | 968.00p | 973.50p | 240974 |
22/11/2013 | 974.00p | 978.00p | 965.96p | 969.00p | 200321 |
21/11/2013 | 982.00p | 985.00p | 969.50p | 969.50p | 257490 |
20/11/2013 | 999.00p | 1,001.00p | 983.50p | 983.50p | 452747 |
19/11/2013 | 982.50p | 989.74p | 974.50p | 982.00p | 127804 |
18/11/2013 | 976.00p | 981.50p | 960.63p | 981.50p | 348366 |
15/11/2013 | 990.00p | 990.00p | 970.50p | 971.00p | 339348 |
14/11/2013 | 994.00p | 1,010.00p | 980.00p | 983.00p | 375979 |
13/11/2013 | 983.50p | 993.32p | 968.45p | 980.00p | 239072 |
12/11/2013 | 991.50p | 999.99p | 986.50p | 988.00p | 245686 |
11/11/2013 | 962.50p | 997.00p | 962.00p | 992.00p | 324084 |
08/11/2013 | 957.00p | 969.50p | 952.50p | 963.00p | 366598 |
07/11/2013 | 967.00p | 968.60p | 956.50p | 961.00p | 469446 |
06/11/2013 | 938.00p | 973.50p | 928.00p | 964.00p | 522098 |
05/11/2013 | 924.00p | 933.00p | 915.00p | 928.00p | 376438 |
04/11/2013 | 923.00p | 926.50p | 914.69p | 915.00p | 217135 |
01/11/2013 | 901.50p | 921.00p | 901.00p | 920.50p | 238605 |
31/10/2013 | 899.50p | 908.50p | 894.50p | 901.00p | 313792 |
30/10/2013 | 901.00p | 908.97p | 898.50p | 903.00p | 220891 |
29/10/2013 | 889.50p | 916.00p | 889.50p | 901.00p | 271883 |
28/10/2013 | 891.50p | 902.00p | 890.50p | 893.50p | 253858 |
25/10/2013 | 905.00p | 907.00p | 887.00p | 888.00p | 278227 |
24/10/2013 | 911.50p | 911.50p | 896.00p | 907.00p | 191475 |
23/10/2013 | 907.50p | 915.00p | 905.00p | 905.00p | 185638 |
22/10/2013 | 915.50p | 930.50p | 906.00p | 906.00p | 431312 |
21/10/2013 | 930.00p | 933.78p | 913.96p | 918.00p | 650945 |
18/10/2013 | 918.00p | 925.00p | 907.50p | 915.00p | 310960 |
17/10/2013 | 903.00p | 908.50p | 894.02p | 907.50p | 175664 |
16/10/2013 | 898.50p | 902.50p | 880.00p | 900.00p | 179622 |
15/10/2013 | 910.00p | 911.24p | 894.50p | 900.00p | 195100 |
14/10/2013 | 908.00p | 910.00p | 901.00p | 904.00p | 259151 |
11/10/2013 | 888.00p | 905.50p | 879.00p | 905.50p | 606462 |
10/10/2013 | 865.00p | 919.00p | 856.00p | 882.00p | 960055 |
09/10/2013 | 852.50p | 852.50p | 830.00p | 835.00p | 280696 |
08/10/2013 | 861.50p | 867.47p | 851.50p | 851.50p | 121737 |
07/10/2013 | 848.50p | 866.50p | 841.50p | 863.50p | 277913 |
04/10/2013 | 833.00p | 855.50p | 833.00p | 853.00p | 309150 |
03/10/2013 | 848.00p | 854.00p | 834.50p | 834.50p | 144582 |
02/10/2013 | 862.00p | 862.00p | 845.00p | 850.00p | 297472 |
01/10/2013 | 826.00p | 853.50p | 817.00p | 853.50p | 309627 |
30/09/2013 | 827.00p | 828.00p | 822.00p | 827.00p | 199459 |
27/09/2013 | 840.00p | 842.50p | 827.50p | 830.50p | 137183 |
26/09/2013 | 853.50p | 853.50p | 836.00p | 840.00p | 167662 |
25/09/2013 | 838.00p | 851.50p | 835.00p | 850.50p | 263791 |
24/09/2013 | 823.00p | 847.00p | 817.97p | 841.50p | 309351 |
23/09/2013 | 824.00p | 826.95p | 811.00p | 818.00p | 256767 |
20/09/2013 | 844.50p | 844.50p | 825.00p | 825.00p | 292967 |
19/09/2013 | 845.00p | 857.50p | 838.50p | 843.50p | 201393 |
18/09/2013 | 832.50p | 843.00p | 828.84p | 836.50p | 122124 |
17/09/2013 | 849.50p | 855.50p | 831.50p | 833.00p | 392559 |
16/09/2013 | 842.00p | 858.00p | 842.00p | 851.00p | 174334 |
13/09/2013 | 840.00p | 856.00p | 836.50p | 837.50p | 346934 |
12/09/2013 | 850.00p | 854.00p | 839.00p | 839.00p | 196080 |
11/09/2013 | 856.00p | 857.00p | 846.00p | 846.50p | 222800 |
10/09/2013 | 856.50p | 866.00p | 851.00p | 853.50p | 230688 |
09/09/2013 | 848.00p | 853.50p | 839.00p | 851.00p | 208401 |
06/09/2013 | 848.50p | 854.00p | 839.50p | 850.00p | 224835 |
05/09/2013 | 850.00p | 858.50p | 845.00p | 845.50p | 334811 |
04/09/2013 | 848.00p | 852.50p | 841.00p | 851.00p | 383768 |
03/09/2013 | 851.00p | 854.00p | 845.50p | 846.50p | 229594 |
02/09/2013 | 846.50p | 859.00p | 841.57p | 852.00p | 205509 |
30/08/2013 | 849.00p | 849.00p | 836.50p | 847.50p | 225619 |
29/08/2013 | 825.50p | 847.50p | 825.50p | 845.00p | 182834 |
28/08/2013 | 836.00p | 845.00p | 830.00p | 839.50p | 254024 |
27/08/2013 | 847.50p | 853.50p | 838.00p | 845.00p | 182185 |
23/08/2013 | 842.50p | 858.00p | 838.50p | 850.50p | 307704 |
22/08/2013 | 817.00p | 855.00p | 814.50p | 850.00p | 375000 |
21/08/2013 | 808.50p | 820.50p | 806.50p | 813.00p | 200709 |
20/08/2013 | 814.00p | 818.00p | 809.50p | 815.00p | 231021 |
19/08/2013 | 814.00p | 820.00p | 808.00p | 818.00p | 292856 |
16/08/2013 | 794.50p | 814.00p | 792.50p | 813.50p | 209040 |
15/08/2013 | 812.50p | 814.50p | 791.00p | 792.50p | 290956 |
14/08/2013 | 823.50p | 826.00p | 813.50p | 814.50p | 216352 |
13/08/2013 | 825.50p | 833.50p | 822.00p | 822.00p | 194491 |
12/08/2013 | 831.50p | 842.00p | 825.50p | 825.50p | 455739 |
09/08/2013 | 813.00p | 834.50p | 810.00p | 832.00p | 336652 |
08/08/2013 | 806.50p | 820.00p | 806.50p | 810.00p | 293557 |
07/08/2013 | 821.00p | 823.00p | 803.00p | 803.00p | 725669 |
06/08/2013 | 829.50p | 835.00p | 816.50p | 820.00p | 365688 |
05/08/2013 | 803.00p | 830.00p | 798.00p | 829.50p | 570719 |
02/08/2013 | 778.50p | 804.50p | 778.50p | 801.00p | 256304 |
01/08/2013 | 782.50p | 786.50p | 775.00p | 779.50p | 196925 |
31/07/2013 | 772.50p | 782.00p | 772.50p | 778.50p | 180177 |
30/07/2013 | 765.50p | 779.00p | 764.50p | 775.00p | 119021 |
29/07/2013 | 761.50p | 775.50p | 757.50p | 765.50p | 117293 |
26/07/2013 | 766.00p | 770.00p | 756.50p | 757.50p | 139065 |
25/07/2013 | 771.00p | 774.00p | 757.00p | 767.00p | 154667 |
24/07/2013 | 771.00p | 776.50p | 765.50p | 770.00p | 221043 |
23/07/2013 | 770.50p | 776.00p | 764.50p | 767.50p | 602579 |
22/07/2013 | 769.50p | 776.50p | 761.50p | 768.00p | 146676 |
19/07/2013 | 761.00p | 777.50p | 757.50p | 771.00p | 215628 |
18/07/2013 | 763.00p | 775.50p | 754.50p | 764.00p | 320213 |
17/07/2013 | 744.00p | 759.50p | 741.50p | 754.50p | 286077 |
16/07/2013 | 755.00p | 762.00p | 752.06p | 757.00p | 351443 |
15/07/2013 | 752.00p | 758.50p | 745.50p | 756.50p | 696538 |
12/07/2013 | 748.00p | 750.00p | 744.00p | 745.00p | 324259 |
11/07/2013 | 747.50p | 750.00p | 741.50p | 747.00p | 189924 |
10/07/2013 | 759.00p | 761.50p | 737.00p | 745.00p | 313584 |
09/07/2013 | 758.50p | 764.50p | 757.50p | 758.00p | 419923 |
08/07/2013 | 743.50p | 760.00p | 740.50p | 752.00p | 403178 |
05/07/2013 | 745.00p | 747.50p | 737.00p | 742.00p | 161908 |
04/07/2013 | 726.00p | 743.50p | 724.50p | 743.00p | 179602 |
03/07/2013 | 726.00p | 730.00p | 720.00p | 726.00p | 109652 |
02/07/2013 | 727.00p | 733.00p | 724.00p | 729.00p | 255773 |
01/07/2013 | 721.00p | 728.00p | 717.00p | 725.00p | 139861 |
28/06/2013 | 719.50p | 724.50p | 713.00p | 718.00p | 221704 |
27/06/2013 | 708.00p | 720.50p | 703.00p | 719.00p | 176411 |
26/06/2013 | 707.50p | 719.00p | 703.78p | 706.50p | 279953 |
25/06/2013 | 697.50p | 707.50p | 693.50p | 707.50p | 217563 |
24/06/2013 | 697.50p | 701.10p | 689.00p | 695.00p | 191428 |
21/06/2013 | 703.00p | 705.00p | 693.00p | 698.50p | 385112 |
20/06/2013 | 715.50p | 716.00p | 696.50p | 700.50p | 289090 |
19/06/2013 | 721.50p | 724.00p | 711.00p | 716.00p | 283935 |
18/06/2013 | 728.00p | 729.99p | 715.50p | 719.50p | 245667 |
17/06/2013 | 720.00p | 736.00p | 720.00p | 730.00p | 155923 |
14/06/2013 | 724.50p | 724.50p | 712.00p | 716.00p | 155877 |
13/06/2013 | 717.00p | 731.00p | 698.00p | 714.00p | 508287 |
12/06/2013 | 738.50p | 747.50p | 731.00p | 731.00p | 357159 |
11/06/2013 | 746.00p | 749.00p | 724.00p | 741.00p | 316786 |
10/06/2013 | 756.50p | 757.50p | 741.55p | 749.00p | 168652 |
07/06/2013 | 750.00p | 757.50p | 746.00p | 753.00p | 115217 |
06/06/2013 | 748.00p | 758.50p | 748.00p | 748.00p | 136888 |
05/06/2013 | 759.00p | 764.50p | 745.50p | 749.50p | 129707 |
04/06/2013 | 772.50p | 775.00p | 761.00p | 763.00p | 126848 |
03/06/2013 | 754.00p | 769.50p | 753.50p | 767.00p | 232835 |
31/05/2013 | 769.50p | 769.50p | 746.50p | 756.50p | 311609 |
30/05/2013 | 762.50p | 768.00p | 756.50p | 762.50p | 211072 |
29/05/2013 | 758.00p | 767.50p | 755.00p | 765.00p | 296002 |
28/05/2013 | 757.00p | 769.00p | 754.00p | 760.50p | 295167 |
24/05/2013 | 774.00p | 774.00p | 753.50p | 754.00p | 258220 |
23/05/2013 | 764.00p | 778.00p | 754.00p | 771.00p | 284783 |
22/05/2013 | 769.00p | 786.00p | 766.00p | 773.50p | 262357 |
21/05/2013 | 759.00p | 780.50p | 757.00p | 768.00p | 381371 |
20/05/2013 | 745.00p | 761.00p | 741.50p | 758.00p | 362772 |
17/05/2013 | 746.00p | 762.00p | 745.00p | 758.50p | 285644 |
*Close Price adjusted for both dividends and splits