Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/01/2014 | 2,266.00p | 2,277.90p | 2,241.00p | 2,248.00p | 236156 |
24/01/2014 | 2,324.00p | 2,337.00p | 2,269.00p | 2,279.00p | 206912 |
23/01/2014 | 2,359.00p | 2,396.00p | 2,325.00p | 2,333.00p | 161886 |
22/01/2014 | 2,380.00p | 2,403.00p | 2,369.00p | 2,372.00p | 214892 |
21/01/2014 | 2,370.00p | 2,388.00p | 2,355.00p | 2,384.00p | 197944 |
20/01/2014 | 2,389.00p | 2,414.00p | 2,371.00p | 2,379.00p | 258582 |
17/01/2014 | 2,496.00p | 2,515.00p | 2,381.73p | 2,413.00p | 265372 |
16/01/2014 | 2,479.00p | 2,508.72p | 2,445.00p | 2,482.00p | 232578 |
15/01/2014 | 2,477.00p | 2,509.00p | 2,458.00p | 2,469.00p | 174559 |
14/01/2014 | 2,470.00p | 2,475.00p | 2,429.00p | 2,458.00p | 194455 |
13/01/2014 | 2,488.00p | 2,508.37p | 2,444.00p | 2,475.00p | 177667 |
10/01/2014 | 2,402.00p | 2,478.00p | 2,347.00p | 2,476.00p | 330990 |
09/01/2014 | 2,511.00p | 2,511.00p | 2,457.00p | 2,460.00p | 145321 |
08/01/2014 | 2,499.00p | 2,518.00p | 2,484.00p | 2,500.00p | 144738 |
07/01/2014 | 2,540.00p | 2,540.00p | 2,491.00p | 2,504.00p | 194664 |
06/01/2014 | 2,552.00p | 2,561.00p | 2,526.00p | 2,535.00p | 131467 |
03/01/2014 | 2,538.00p | 2,556.00p | 2,520.00p | 2,547.00p | 257972 |
02/01/2014 | 2,571.00p | 2,572.00p | 2,533.00p | 2,533.00p | 241144 |
31/12/2013 | 2,550.00p | 2,561.00p | 2,549.00p | 2,561.00p | 197909 |
30/12/2013 | 2,535.00p | 2,560.00p | 2,535.00p | 2,550.00p | 122195 |
27/12/2013 | 2,486.00p | 2,543.00p | 2,486.00p | 2,540.00p | 274519 |
24/12/2013 | 2,500.00p | 2,504.00p | 2,460.24p | 2,499.00p | 52056 |
23/12/2013 | 2,526.00p | 2,526.00p | 2,445.00p | 2,500.00p | 219998 |
20/12/2013 | 2,482.00p | 2,535.00p | 2,472.00p | 2,516.00p | 305516 |
19/12/2013 | 2,485.00p | 2,524.00p | 2,459.00p | 2,492.00p | 172060 |
18/12/2013 | 2,413.00p | 2,461.00p | 2,405.00p | 2,459.00p | 189520 |
17/12/2013 | 2,375.00p | 2,425.00p | 2,374.00p | 2,410.00p | 173501 |
16/12/2013 | 2,327.00p | 2,391.00p | 2,313.00p | 2,385.00p | 139180 |
13/12/2013 | 2,308.00p | 2,324.00p | 2,281.50p | 2,318.00p | 114000 |
12/12/2013 | 2,357.00p | 2,360.00p | 2,284.00p | 2,302.00p | 149548 |
11/12/2013 | 2,365.00p | 2,379.00p | 2,350.00p | 2,360.00p | 106192 |
10/12/2013 | 2,386.00p | 2,394.00p | 2,360.00p | 2,372.00p | 204697 |
09/12/2013 | 2,380.00p | 2,389.00p | 2,363.00p | 2,379.00p | 171026 |
06/12/2013 | 2,368.00p | 2,388.00p | 2,344.00p | 2,374.00p | 170206 |
05/12/2013 | 2,362.00p | 2,424.00p | 2,336.00p | 2,366.00p | 204089 |
04/12/2013 | 2,414.00p | 2,423.00p | 2,374.00p | 2,374.00p | 149900 |
03/12/2013 | 2,420.00p | 2,431.80p | 2,406.00p | 2,410.00p | 204571 |
02/12/2013 | 2,429.00p | 2,450.00p | 2,406.00p | 2,420.00p | 187309 |
29/11/2013 | 2,437.00p | 2,463.00p | 2,418.00p | 2,433.00p | 161838 |
28/11/2013 | 2,385.00p | 2,443.00p | 2,385.00p | 2,421.00p | 142663 |
27/11/2013 | 2,368.00p | 2,412.00p | 2,360.00p | 2,398.00p | 136772 |
26/11/2013 | 2,358.00p | 2,384.00p | 2,358.00p | 2,361.00p | 152015 |
25/11/2013 | 2,362.00p | 2,373.00p | 2,338.00p | 2,365.00p | 146063 |
22/11/2013 | 2,319.00p | 2,348.00p | 2,319.00p | 2,338.00p | 75833 |
21/11/2013 | 2,335.00p | 2,369.00p | 2,323.00p | 2,332.00p | 99278 |
20/11/2013 | 2,362.00p | 2,369.00p | 2,326.00p | 2,355.00p | 150975 |
19/11/2013 | 2,353.00p | 2,374.00p | 2,350.00p | 2,364.00p | 132979 |
18/11/2013 | 2,332.00p | 2,368.00p | 2,313.00p | 2,368.00p | 180379 |
15/11/2013 | 2,297.00p | 2,339.00p | 2,297.00p | 2,335.00p | 137399 |
14/11/2013 | 2,312.00p | 2,317.00p | 2,293.00p | 2,293.00p | 195872 |
13/11/2013 | 2,318.00p | 2,322.00p | 2,271.00p | 2,283.00p | 177371 |
12/11/2013 | 2,284.00p | 2,319.00p | 2,278.00p | 2,319.00p | 183390 |
11/11/2013 | 2,291.00p | 2,302.00p | 2,269.00p | 2,281.00p | 233733 |
08/11/2013 | 2,298.00p | 2,309.93p | 2,282.00p | 2,291.00p | 213086 |
07/11/2013 | 2,304.00p | 2,317.00p | 2,292.00p | 2,303.00p | 269642 |
06/11/2013 | 2,323.00p | 2,340.00p | 2,303.00p | 2,305.00p | 203811 |
05/11/2013 | 2,321.00p | 2,327.00p | 2,293.00p | 2,310.00p | 104549 |
04/11/2013 | 2,302.00p | 2,361.00p | 2,295.00p | 2,321.00p | 189500 |
01/11/2013 | 2,311.00p | 2,324.00p | 2,292.00p | 2,295.00p | 144356 |
31/10/2013 | 2,290.00p | 2,330.00p | 2,289.00p | 2,312.00p | 220583 |
30/10/2013 | 2,294.00p | 2,317.00p | 2,287.00p | 2,295.00p | 105607 |
29/10/2013 | 2,280.00p | 2,305.00p | 2,268.00p | 2,286.00p | 156526 |
28/10/2013 | 2,293.00p | 2,306.00p | 2,271.00p | 2,286.00p | 134874 |
25/10/2013 | 2,290.00p | 2,302.00p | 2,275.00p | 2,296.00p | 121180 |
24/10/2013 | 2,283.00p | 2,322.00p | 2,277.00p | 2,302.00p | 182080 |
23/10/2013 | 2,268.00p | 2,289.00p | 2,266.00p | 2,277.00p | 173340 |
22/10/2013 | 2,307.00p | 2,319.00p | 2,267.00p | 2,281.00p | 174794 |
21/10/2013 | 2,261.00p | 2,317.00p | 2,241.00p | 2,307.00p | 208025 |
18/10/2013 | 2,195.00p | 2,287.00p | 2,183.40p | 2,250.00p | 529471 |
17/10/2013 | 2,243.00p | 2,268.00p | 2,184.00p | 2,224.00p | 198650 |
16/10/2013 | 2,216.00p | 2,256.00p | 2,192.15p | 2,245.00p | 160217 |
15/10/2013 | 2,228.00p | 2,276.00p | 2,228.00p | 2,233.00p | 215858 |
14/10/2013 | 2,233.00p | 2,278.00p | 2,218.00p | 2,278.00p | 147138 |
11/10/2013 | 2,237.00p | 2,239.00p | 2,220.00p | 2,234.00p | 114706 |
10/10/2013 | 2,213.00p | 2,245.08p | 2,204.00p | 2,236.00p | 229507 |
09/10/2013 | 2,206.00p | 2,215.00p | 2,181.00p | 2,203.00p | 243518 |
08/10/2013 | 2,228.00p | 2,230.00p | 2,208.00p | 2,215.00p | 235351 |
07/10/2013 | 2,180.00p | 2,223.00p | 2,179.00p | 2,213.00p | 192660 |
04/10/2013 | 2,197.00p | 2,227.00p | 2,197.00p | 2,218.00p | 154911 |
03/10/2013 | 2,216.00p | 2,230.00p | 2,201.00p | 2,202.00p | 88777 |
02/10/2013 | 2,233.00p | 2,253.00p | 2,216.00p | 2,219.00p | 105971 |
01/10/2013 | 2,220.00p | 2,252.00p | 2,211.00p | 2,250.00p | 123346 |
30/09/2013 | 2,177.00p | 2,213.00p | 2,177.00p | 2,206.00p | 223741 |
27/09/2013 | 2,207.00p | 2,228.00p | 2,202.00p | 2,209.00p | 100016 |
26/09/2013 | 2,220.00p | 2,220.00p | 2,201.00p | 2,210.00p | 86614 |
25/09/2013 | 2,212.00p | 2,233.00p | 2,210.00p | 2,211.00p | 120014 |
24/09/2013 | 2,225.00p | 2,242.00p | 2,220.00p | 2,225.00p | 163229 |
23/09/2013 | 2,246.00p | 2,248.00p | 2,213.00p | 2,224.00p | 112199 |
20/09/2013 | 2,224.00p | 2,278.00p | 2,215.00p | 2,233.00p | 239566 |
19/09/2013 | 2,268.00p | 2,277.00p | 2,214.00p | 2,221.00p | 133393 |
18/09/2013 | 2,223.00p | 2,260.00p | 2,213.10p | 2,234.00p | 155218 |
17/09/2013 | 2,290.00p | 2,297.00p | 2,193.00p | 2,214.00p | 360306 |
16/09/2013 | 2,315.00p | 2,322.00p | 2,292.00p | 2,297.00p | 77091 |
13/09/2013 | 2,298.00p | 2,306.00p | 2,284.00p | 2,295.00p | 89438 |
12/09/2013 | 2,320.00p | 2,320.00p | 2,266.00p | 2,301.00p | 171295 |
11/09/2013 | 2,351.00p | 2,351.00p | 2,301.00p | 2,315.00p | 235576 |
10/09/2013 | 2,330.00p | 2,350.00p | 2,304.00p | 2,322.00p | 387961 |
09/09/2013 | 2,322.00p | 2,326.00p | 2,273.00p | 2,316.00p | 189676 |
06/09/2013 | 2,333.00p | 2,347.00p | 2,306.00p | 2,329.00p | 276515 |
05/09/2013 | 2,317.00p | 2,346.00p | 2,313.00p | 2,330.00p | 256598 |
04/09/2013 | 2,282.00p | 2,326.00p | 2,267.00p | 2,320.00p | 204032 |
03/09/2013 | 2,265.00p | 2,296.00p | 2,262.00p | 2,280.00p | 228233 |
02/09/2013 | 2,239.00p | 2,269.00p | 2,221.00p | 2,268.00p | 175164 |
30/08/2013 | 2,225.00p | 2,241.00p | 2,203.00p | 2,221.00p | 219120 |
29/08/2013 | 2,220.00p | 2,251.00p | 2,218.00p | 2,237.00p | 172815 |
28/08/2013 | 2,247.00p | 2,248.00p | 2,212.00p | 2,220.00p | 209433 |
27/08/2013 | 2,257.00p | 2,263.00p | 2,220.00p | 2,248.00p | 333835 |
23/08/2013 | 2,273.00p | 2,294.00p | 2,260.00p | 2,260.00p | 235157 |
22/08/2013 | 2,231.00p | 2,279.00p | 2,231.00p | 2,264.00p | 174790 |
21/08/2013 | 2,268.00p | 2,281.00p | 2,243.00p | 2,246.00p | 177819 |
20/08/2013 | 2,275.00p | 2,301.00p | 2,265.00p | 2,275.00p | 300522 |
19/08/2013 | 2,260.00p | 2,319.00p | 2,255.00p | 2,301.00p | 292934 |
16/08/2013 | 2,230.00p | 2,255.00p | 2,206.00p | 2,255.00p | 188159 |
15/08/2013 | 2,270.00p | 2,277.00p | 2,225.00p | 2,226.00p | 248108 |
14/08/2013 | 2,243.00p | 2,279.00p | 2,241.00p | 2,270.00p | 141451 |
13/08/2013 | 2,257.00p | 2,277.00p | 2,229.00p | 2,241.00p | 132440 |
12/08/2013 | 2,255.00p | 2,265.00p | 2,225.00p | 2,243.00p | 137449 |
09/08/2013 | 2,239.00p | 2,267.00p | 2,230.00p | 2,257.00p | 153680 |
08/08/2013 | 2,211.00p | 2,264.00p | 2,211.00p | 2,237.00p | 199747 |
07/08/2013 | 2,206.00p | 2,226.00p | 2,191.00p | 2,213.00p | 225807 |
06/08/2013 | 2,217.00p | 2,218.00p | 2,193.00p | 2,214.00p | 237759 |
05/08/2013 | 2,212.00p | 2,224.00p | 2,200.00p | 2,211.00p | 127813 |
02/08/2013 | 2,193.00p | 2,222.00p | 2,191.00p | 2,211.00p | 279429 |
01/08/2013 | 2,118.00p | 2,197.00p | 2,118.00p | 2,191.00p | 244350 |
31/07/2013 | 2,080.00p | 2,123.00p | 2,080.00p | 2,110.00p | 337878 |
30/07/2013 | 2,037.00p | 2,096.00p | 2,037.00p | 2,090.00p | 113536 |
29/07/2013 | 2,060.00p | 2,071.00p | 2,038.42p | 2,053.00p | 146269 |
26/07/2013 | 2,074.00p | 2,113.00p | 2,035.00p | 2,060.00p | 328686 |
25/07/2013 | 2,127.00p | 2,127.00p | 2,075.00p | 2,077.00p | 226923 |
24/07/2013 | 2,100.00p | 2,131.00p | 2,079.00p | 2,107.00p | 160125 |
23/07/2013 | 2,100.00p | 2,115.00p | 2,079.00p | 2,085.00p | 144349 |
22/07/2013 | 2,092.00p | 2,113.00p | 2,078.00p | 2,099.00p | 176154 |
19/07/2013 | 2,022.00p | 2,099.00p | 2,011.00p | 2,083.00p | 249805 |
18/07/2013 | 2,040.00p | 2,053.00p | 2,031.00p | 2,035.00p | 153576 |
17/07/2013 | 2,050.00p | 2,124.00p | 2,016.00p | 2,046.00p | 288072 |
16/07/2013 | 2,009.00p | 2,036.00p | 2,002.00p | 2,022.00p | 291133 |
15/07/2013 | 1,998.00p | 2,022.00p | 1,977.00p | 2,018.00p | 276493 |
12/07/2013 | 2,000.00p | 2,028.00p | 1,991.00p | 1,994.00p | 264973 |
11/07/2013 | 1,941.00p | 1,977.00p | 1,897.00p | 1,975.00p | 315059 |
10/07/2013 | 2,010.00p | 2,029.00p | 1,931.00p | 1,940.00p | 298505 |
09/07/2013 | 2,010.00p | 2,038.00p | 1,991.00p | 2,026.00p | 239459 |
08/07/2013 | 2,019.00p | 2,028.00p | 1,991.00p | 2,006.00p | 165850 |
05/07/2013 | 2,026.00p | 2,036.00p | 1,984.00p | 1,991.00p | 165034 |
04/07/2013 | 2,003.00p | 2,049.00p | 1,982.00p | 2,021.00p | 175480 |
03/07/2013 | 1,951.00p | 1,983.00p | 1,945.00p | 1,975.00p | 198612 |
02/07/2013 | 1,973.00p | 1,990.00p | 1,948.00p | 1,963.00p | 188231 |
01/07/2013 | 1,915.00p | 1,979.80p | 1,910.00p | 1,971.00p | 185842 |
28/06/2013 | 1,951.00p | 1,973.00p | 1,901.00p | 1,910.00p | 252728 |
27/06/2013 | 1,937.00p | 1,967.00p | 1,895.00p | 1,958.00p | 161367 |
26/06/2013 | 1,894.00p | 1,950.00p | 1,886.00p | 1,925.00p | 246622 |
25/06/2013 | 1,844.00p | 1,891.00p | 1,834.00p | 1,886.00p | 336966 |
24/06/2013 | 1,872.00p | 1,875.00p | 1,831.00p | 1,834.00p | 352522 |
21/06/2013 | 1,950.00p | 1,980.00p | 1,875.00p | 1,875.00p | 510313 |
20/06/2013 | 2,041.00p | 2,062.00p | 1,946.00p | 1,950.00p | 274536 |
19/06/2013 | 2,090.00p | 2,096.00p | 2,059.00p | 2,062.00p | 247317 |
18/06/2013 | 2,062.00p | 2,103.00p | 2,048.05p | 2,090.00p | 203675 |
17/06/2013 | 2,051.00p | 2,070.00p | 2,045.00p | 2,061.00p | 137931 |
14/06/2013 | 2,028.00p | 2,065.00p | 2,025.00p | 2,046.00p | 208583 |
13/06/2013 | 2,013.00p | 2,035.00p | 1,983.00p | 2,025.00p | 210555 |
12/06/2013 | 2,029.00p | 2,047.00p | 2,017.00p | 2,035.00p | 245049 |
11/06/2013 | 2,037.00p | 2,039.00p | 1,993.00p | 2,026.00p | 286098 |
10/06/2013 | 2,032.00p | 2,056.00p | 2,022.00p | 2,037.00p | 193824 |
07/06/2013 | 2,028.00p | 2,053.00p | 2,010.00p | 2,036.00p | 166153 |
06/06/2013 | 2,051.00p | 2,067.00p | 2,018.00p | 2,024.00p | 391179 |
05/06/2013 | 2,038.00p | 2,071.00p | 2,029.00p | 2,061.00p | 422387 |
04/06/2013 | 2,086.00p | 2,102.00p | 2,038.00p | 2,052.00p | 141879 |
03/06/2013 | 2,077.00p | 2,096.50p | 2,061.00p | 2,079.00p | 159687 |
31/05/2013 | 2,106.00p | 2,112.00p | 2,062.00p | 2,087.00p | 209715 |
30/05/2013 | 2,065.00p | 2,118.00p | 2,042.00p | 2,112.00p | 173834 |
29/05/2013 | 2,083.00p | 2,112.00p | 2,032.00p | 2,070.00p | 208966 |
28/05/2013 | 2,108.00p | 2,150.00p | 2,090.00p | 2,112.00p | 219974 |
24/05/2013 | 2,069.00p | 2,104.00p | 2,069.00p | 2,090.00p | 339138 |
23/05/2013 | 2,082.00p | 2,082.00p | 2,047.00p | 2,068.00p | 334092 |
22/05/2013 | 2,115.00p | 2,118.00p | 2,090.00p | 2,107.00p | 267557 |
21/05/2013 | 2,106.00p | 2,125.00p | 2,091.00p | 2,100.00p | 265825 |
20/05/2013 | 2,123.00p | 2,148.00p | 2,106.00p | 2,112.00p | 251884 |
17/05/2013 | 2,116.00p | 2,141.00p | 2,106.05p | 2,124.00p | 280912 |
16/05/2013 | 2,156.00p | 2,158.00p | 2,116.00p | 2,122.00p | 257211 |
15/05/2013 | 2,154.00p | 2,172.00p | 2,130.00p | 2,135.00p | 264205 |
14/05/2013 | 2,151.00p | 2,166.00p | 2,133.00p | 2,153.00p | 160894 |
13/05/2013 | 2,167.00p | 2,176.00p | 2,121.00p | 2,154.00p | 132306 |
10/05/2013 | 2,133.00p | 2,165.00p | 2,128.00p | 2,163.00p | 246893 |
09/05/2013 | 2,115.00p | 2,154.00p | 2,110.00p | 2,136.00p | 214188 |
08/05/2013 | 2,112.00p | 2,146.76p | 2,108.00p | 2,127.00p | 295301 |
07/05/2013 | 2,112.00p | 2,150.05p | 2,101.00p | 2,113.00p | 193834 |
03/05/2013 | 2,071.00p | 2,140.00p | 2,061.00p | 2,122.00p | 187685 |
02/05/2013 | 2,130.00p | 2,130.00p | 2,046.00p | 2,064.00p | 338727 |
01/05/2013 | 2,107.00p | 2,159.00p | 2,083.57p | 2,130.00p | 131979 |
30/04/2013 | 2,108.00p | 2,129.00p | 2,082.00p | 2,110.00p | 443815 |
29/04/2013 | 2,098.00p | 2,110.48p | 2,066.00p | 2,100.00p | 361082 |
26/04/2013 | 2,062.00p | 2,119.00p | 2,057.00p | 2,097.00p | 871791 |
25/04/2013 | 2,029.00p | 2,067.00p | 2,025.00p | 2,056.00p | 255274 |
24/04/2013 | 2,011.00p | 2,039.00p | 1,987.00p | 2,029.00p | 348733 |
23/04/2013 | 1,921.00p | 2,023.00p | 1,880.00p | 2,007.00p | 856115 |
22/04/2013 | 1,881.00p | 1,935.00p | 1,835.00p | 1,880.00p | 619671 |
19/04/2013 | 1,980.00p | 2,225.00p | 1,878.00p | 1,908.00p | 1650885 |
18/04/2013 | 2,205.00p | 2,260.00p | 2,196.68p | 2,225.00p | 240453 |
17/04/2013 | 2,275.00p | 2,290.00p | 2,202.00p | 2,205.00p | 277760 |
16/04/2013 | 2,280.00p | 2,297.00p | 2,245.00p | 2,263.00p | 249572 |
15/04/2013 | 2,315.00p | 2,317.00p | 2,255.00p | 2,291.00p | 150673 |
*Close Price adjusted for both dividends and splits