Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/01/2014 | 1,037.00p | 1,085.00p | 1,016.00p | 1,079.00p | 423764 |
27/01/2014 | 1,020.00p | 1,040.00p | 1,020.00p | 1,030.00p | 63817 |
24/01/2014 | 1,027.00p | 1,031.00p | 1,012.50p | 1,021.00p | 73878 |
23/01/2014 | 1,024.00p | 1,060.00p | 1,015.00p | 1,023.00p | 53569 |
22/01/2014 | 1,014.00p | 1,039.00p | 1,012.92p | 1,030.00p | 64264 |
21/01/2014 | 1,028.00p | 1,039.00p | 1,013.94p | 1,031.00p | 151750 |
20/01/2014 | 1,046.00p | 1,046.00p | 996.00p | 1,011.00p | 110994 |
17/01/2014 | 1,068.00p | 1,068.00p | 1,033.20p | 1,040.00p | 108928 |
16/01/2014 | 1,065.00p | 1,074.00p | 1,002.35p | 1,067.00p | 161306 |
15/01/2014 | 1,094.00p | 1,094.00p | 1,072.51p | 1,074.00p | 63063 |
14/01/2014 | 1,097.00p | 1,097.00p | 1,056.00p | 1,094.00p | 64051 |
13/01/2014 | 1,101.00p | 1,105.00p | 1,091.00p | 1,097.00p | 39103 |
10/01/2014 | 1,091.00p | 1,106.08p | 1,091.00p | 1,095.00p | 35806 |
09/01/2014 | 1,091.00p | 1,099.12p | 1,091.00p | 1,093.00p | 47545 |
08/01/2014 | 1,103.00p | 1,106.66p | 1,096.50p | 1,098.00p | 46291 |
07/01/2014 | 1,095.00p | 1,102.20p | 1,091.00p | 1,100.00p | 27273 |
06/01/2014 | 1,092.00p | 1,099.00p | 1,085.00p | 1,098.00p | 48527 |
03/01/2014 | 1,102.00p | 1,116.25p | 1,092.00p | 1,099.00p | 32482 |
02/01/2014 | 1,117.00p | 1,122.70p | 1,098.00p | 1,107.00p | 27460 |
31/12/2013 | 1,111.00p | 1,126.31p | 1,109.00p | 1,120.00p | 39793 |
30/12/2013 | 1,097.00p | 1,132.00p | 1,095.00p | 1,116.00p | 14422 |
27/12/2013 | 1,119.00p | 1,130.00p | 1,104.46p | 1,122.00p | 15282 |
24/12/2013 | 1,123.00p | 1,123.00p | 1,112.00p | 1,114.00p | 15120 |
23/12/2013 | 1,120.00p | 1,125.94p | 1,105.00p | 1,119.00p | 41114 |
20/12/2013 | 1,105.00p | 1,127.00p | 1,105.00p | 1,114.00p | 136622 |
19/12/2013 | 1,130.00p | 1,130.00p | 1,110.00p | 1,110.00p | 245650 |
18/12/2013 | 1,118.00p | 1,124.00p | 1,110.00p | 1,110.00p | 98412 |
17/12/2013 | 1,107.00p | 1,119.00p | 1,095.00p | 1,112.00p | 64931 |
16/12/2013 | 1,101.00p | 1,122.00p | 1,090.00p | 1,114.00p | 573074 |
13/12/2013 | 1,175.00p | 1,175.00p | 1,111.00p | 1,111.00p | 90365 |
12/12/2013 | 1,136.00p | 1,191.00p | 1,136.00p | 1,162.00p | 1363388 |
11/12/2013 | 1,130.00p | 1,153.00p | 1,125.00p | 1,144.00p | 163249 |
10/12/2013 | 1,094.00p | 1,145.00p | 1,094.00p | 1,135.00p | 423097 |
09/12/2013 | 1,080.00p | 1,115.00p | 1,065.00p | 1,111.00p | 139434 |
06/12/2013 | 1,028.00p | 1,079.00p | 1,022.00p | 1,065.00p | 837018 |
05/12/2013 | 1,001.00p | 1,030.00p | 1,001.00p | 1,022.00p | 91595 |
04/12/2013 | 1,021.00p | 1,025.00p | 1,005.00p | 1,017.00p | 134912 |
03/12/2013 | 1,002.00p | 1,034.00p | 995.00p | 1,025.00p | 212638 |
02/12/2013 | 996.50p | 1,017.00p | 987.23p | 1,007.00p | 93084 |
29/11/2013 | 979.00p | 1,020.00p | 972.50p | 1,000.00p | 638159 |
28/11/2013 | 975.00p | 996.48p | 975.00p | 975.50p | 119948 |
27/11/2013 | 910.50p | 990.00p | 900.95p | 984.00p | 451596 |
26/11/2013 | 894.00p | 914.50p | 875.50p | 910.00p | 679769 |
25/11/2013 | 909.00p | 913.50p | 889.58p | 891.00p | 100117 |
22/11/2013 | 932.50p | 932.50p | 903.32p | 903.50p | 57508 |
21/11/2013 | 938.50p | 938.50p | 925.00p | 925.00p | 35902 |
20/11/2013 | 964.00p | 975.00p | 935.00p | 936.00p | 37928 |
19/11/2013 | 973.00p | 979.50p | 958.64p | 965.00p | 73215 |
18/11/2013 | 966.50p | 977.71p | 951.92p | 964.50p | 67942 |
15/11/2013 | 1,012.00p | 1,017.25p | 955.00p | 960.00p | 90770 |
14/11/2013 | 950.00p | 1,035.00p | 945.50p | 1,015.00p | 262866 |
13/11/2013 | 924.50p | 970.00p | 915.00p | 945.50p | 176086 |
12/11/2013 | 921.00p | 925.00p | 892.50p | 915.00p | 246048 |
11/11/2013 | 854.50p | 925.00p | 854.00p | 925.00p | 74181 |
08/11/2013 | 848.50p | 860.00p | 840.00p | 857.00p | 28850 |
07/11/2013 | 825.50p | 855.00p | 825.50p | 853.50p | 59535 |
06/11/2013 | 828.00p | 831.84p | 822.50p | 828.00p | 60318 |
05/11/2013 | 823.00p | 835.00p | 818.00p | 828.00p | 192788 |
04/11/2013 | 828.50p | 830.00p | 818.00p | 823.00p | 48355 |
01/11/2013 | 839.50p | 841.50p | 825.50p | 825.50p | 221609 |
31/10/2013 | 810.50p | 845.00p | 810.00p | 841.50p | 39842 |
30/10/2013 | 816.50p | 825.00p | 800.50p | 825.00p | 288862 |
29/10/2013 | 805.00p | 818.00p | 791.00p | 818.00p | 336768 |
28/10/2013 | 805.50p | 814.00p | 805.50p | 806.00p | 10210 |
25/10/2013 | 814.00p | 819.37p | 805.50p | 813.50p | 18170 |
24/10/2013 | 811.50p | 820.00p | 810.50p | 814.50p | 31138 |
23/10/2013 | 801.00p | 817.00p | 797.94p | 812.00p | 139461 |
22/10/2013 | 802.00p | 807.00p | 793.42p | 799.00p | 198601 |
21/10/2013 | 800.00p | 809.50p | 791.05p | 807.00p | 30237 |
18/10/2013 | 794.00p | 798.50p | 787.00p | 794.00p | 71994 |
17/10/2013 | 788.50p | 798.50p | 780.50p | 794.50p | 58208 |
16/10/2013 | 799.50p | 804.00p | 780.00p | 800.00p | 282680 |
15/10/2013 | 788.00p | 800.00p | 787.00p | 800.00p | 38362 |
14/10/2013 | 783.50p | 790.00p | 776.82p | 790.00p | 34649 |
11/10/2013 | 782.50p | 800.00p | 782.50p | 795.50p | 160095 |
10/10/2013 | 800.00p | 800.00p | 778.50p | 799.00p | 16755 |
09/10/2013 | 799.00p | 799.00p | 780.00p | 797.00p | 45836 |
08/10/2013 | 802.50p | 802.50p | 790.00p | 790.00p | 33067 |
07/10/2013 | 791.00p | 802.00p | 786.45p | 800.00p | 17174 |
04/10/2013 | 793.50p | 804.00p | 788.00p | 797.50p | 53646 |
03/10/2013 | 799.00p | 804.58p | 795.00p | 796.50p | 43729 |
02/10/2013 | 823.50p | 829.49p | 787.00p | 795.00p | 43689 |
01/10/2013 | 783.50p | 835.00p | 782.50p | 824.00p | 369883 |
30/09/2013 | 786.00p | 799.42p | 782.00p | 798.00p | 34959 |
27/09/2013 | 798.50p | 806.50p | 778.75p | 793.00p | 1091367 |
26/09/2013 | 780.00p | 800.00p | 775.00p | 799.00p | 49848 |
25/09/2013 | 775.00p | 784.50p | 764.94p | 776.50p | 71986 |
24/09/2013 | 777.50p | 785.00p | 775.00p | 777.50p | 32931 |
23/09/2013 | 788.50p | 788.50p | 772.00p | 778.00p | 92407 |
20/09/2013 | 771.00p | 787.00p | 770.00p | 785.00p | 104510 |
19/09/2013 | 798.00p | 798.00p | 765.00p | 772.00p | 69118 |
18/09/2013 | 790.00p | 797.50p | 789.48p | 794.00p | 37310 |
17/09/2013 | 795.50p | 799.12p | 785.00p | 792.00p | 316687 |
16/09/2013 | 775.00p | 800.00p | 774.61p | 798.00p | 49144 |
13/09/2013 | 775.00p | 789.00p | 762.00p | 769.00p | 1370340 |
12/09/2013 | 775.00p | 775.00p | 765.00p | 772.50p | 69460 |
11/09/2013 | 772.00p | 793.00p | 760.00p | 768.00p | 48321 |
10/09/2013 | 764.50p | 785.00p | 755.00p | 775.50p | 257616 |
09/09/2013 | 795.00p | 795.00p | 744.84p | 760.00p | 202339 |
06/09/2013 | 798.50p | 799.50p | 785.25p | 794.50p | 21496 |
05/09/2013 | 797.00p | 805.66p | 789.00p | 797.00p | 44861 |
04/09/2013 | 810.00p | 810.00p | 798.50p | 803.00p | 45031 |
03/09/2013 | 792.00p | 813.00p | 777.75p | 808.00p | 454565 |
02/09/2013 | 810.00p | 821.00p | 755.50p | 783.00p | 171816 |
30/08/2013 | 844.00p | 845.28p | 812.50p | 813.00p | 61381 |
29/08/2013 | 865.00p | 869.50p | 829.50p | 830.00p | 981593 |
28/08/2013 | 833.00p | 872.37p | 830.00p | 869.50p | 97772 |
27/08/2013 | 833.00p | 840.24p | 830.00p | 830.00p | 58028 |
23/08/2013 | 836.00p | 845.00p | 827.00p | 845.00p | 21754 |
22/08/2013 | 820.00p | 832.91p | 820.00p | 827.00p | 44357 |
21/08/2013 | 810.00p | 835.00p | 810.00p | 832.00p | 33012 |
20/08/2013 | 837.00p | 838.50p | 812.50p | 814.00p | 41288 |
19/08/2013 | 840.00p | 850.00p | 821.00p | 821.00p | 24993 |
16/08/2013 | 820.00p | 850.00p | 815.00p | 850.00p | 138411 |
15/08/2013 | 842.50p | 849.00p | 816.00p | 816.00p | 202041 |
14/08/2013 | 845.00p | 855.00p | 845.00p | 849.00p | 37158 |
13/08/2013 | 855.00p | 860.00p | 850.00p | 850.00p | 49933 |
12/08/2013 | 875.00p | 875.00p | 845.00p | 851.00p | 51941 |
09/08/2013 | 853.00p | 875.00p | 839.52p | 875.00p | 60050 |
08/08/2013 | 835.00p | 849.93p | 835.00p | 842.50p | 53247 |
07/08/2013 | 840.00p | 855.00p | 835.50p | 841.00p | 30192 |
06/08/2013 | 835.00p | 855.50p | 835.00p | 855.00p | 52927 |
05/08/2013 | 837.50p | 855.00p | 837.50p | 855.00p | 42092 |
02/08/2013 | 843.00p | 852.50p | 838.00p | 852.50p | 685239 |
01/08/2013 | 836.50p | 849.50p | 834.44p | 844.00p | 101343 |
31/07/2013 | 839.00p | 840.00p | 811.50p | 840.00p | 110666 |
30/07/2013 | 839.50p | 840.00p | 830.50p | 840.00p | 31428 |
29/07/2013 | 820.00p | 841.50p | 820.00p | 835.00p | 24869 |
26/07/2013 | 829.00p | 843.50p | 829.00p | 835.00p | 26390 |
25/07/2013 | 822.50p | 837.00p | 822.50p | 830.50p | 57949 |
24/07/2013 | 849.00p | 850.00p | 822.50p | 831.00p | 38912 |
23/07/2013 | 840.00p | 852.66p | 839.50p | 846.50p | 42908 |
22/07/2013 | 851.00p | 858.95p | 845.00p | 849.50p | 52183 |
19/07/2013 | 847.00p | 864.59p | 847.00p | 854.50p | 42176 |
18/07/2013 | 845.00p | 870.00p | 845.00p | 860.00p | 48530 |
17/07/2013 | 869.50p | 873.00p | 821.13p | 865.00p | 305334 |
16/07/2013 | 880.00p | 896.50p | 867.50p | 870.00p | 452410 |
15/07/2013 | 898.50p | 899.00p | 881.50p | 885.00p | 41802 |
12/07/2013 | 899.00p | 899.00p | 883.50p | 883.50p | 82858 |
11/07/2013 | 870.00p | 905.00p | 867.00p | 898.00p | 453041 |
10/07/2013 | 850.00p | 867.00p | 843.53p | 867.00p | 578401 |
09/07/2013 | 849.00p | 858.00p | 847.84p | 850.00p | 1114074 |
08/07/2013 | 844.00p | 860.00p | 840.00p | 846.50p | 111414 |
05/07/2013 | 790.00p | 868.50p | 788.50p | 840.00p | 230174 |
04/07/2013 | 779.00p | 788.00p | 775.00p | 788.00p | 778564 |
03/07/2013 | 800.00p | 800.00p | 776.50p | 780.00p | 56989 |
02/07/2013 | 795.00p | 797.00p | 777.50p | 789.00p | 44541 |
01/07/2013 | 800.00p | 800.00p | 777.49p | 786.00p | 36203 |
28/06/2013 | 799.50p | 799.50p | 777.50p | 783.50p | 224915 |
27/06/2013 | 795.00p | 801.12p | 780.00p | 799.00p | 89198 |
26/06/2013 | 787.50p | 790.00p | 782.00p | 790.00p | 56161 |
25/06/2013 | 788.50p | 800.00p | 782.00p | 782.00p | 366575 |
24/06/2013 | 804.00p | 804.00p | 773.00p | 781.50p | 73135 |
21/06/2013 | 796.00p | 806.50p | 770.00p | 800.00p | 1562978 |
20/06/2013 | 790.00p | 808.00p | 785.00p | 799.50p | 89483 |
19/06/2013 | 800.00p | 805.10p | 798.00p | 805.00p | 88544 |
18/06/2013 | 803.50p | 820.00p | 800.00p | 804.50p | 192202 |
17/06/2013 | 815.00p | 818.50p | 793.63p | 813.50p | 1587606 |
14/06/2013 | 810.00p | 811.83p | 793.00p | 805.00p | 35766 |
13/06/2013 | 777.00p | 800.50p | 777.00p | 794.00p | 22120 |
12/06/2013 | 800.00p | 809.00p | 787.00p | 799.00p | 40514 |
11/06/2013 | 815.00p | 815.00p | 780.50p | 800.00p | 116438 |
10/06/2013 | 710.00p | 815.00p | 638.00p | 807.00p | 350435 |
07/06/2013 | 625.00p | 643.00p | 617.00p | 638.00p | 30890 |
06/06/2013 | 625.00p | 640.00p | 625.00p | 640.00p | 23198 |
05/06/2013 | 650.00p | 650.00p | 622.50p | 634.00p | 24325 |
04/06/2013 | 651.00p | 660.00p | 630.50p | 630.50p | 182985 |
03/06/2013 | 647.00p | 652.50p | 642.00p | 646.00p | 41269 |
31/05/2013 | 650.00p | 659.38p | 648.87p | 652.00p | 39016 |
30/05/2013 | 628.00p | 660.00p | 628.00p | 653.00p | 85598 |
29/05/2013 | 640.00p | 649.50p | 640.00p | 645.50p | 58977 |
28/05/2013 | 618.00p | 647.00p | 618.00p | 647.00p | 88257 |
24/05/2013 | 630.00p | 636.25p | 610.00p | 634.50p | 70820 |
23/05/2013 | 640.00p | 640.00p | 605.50p | 630.00p | 106826 |
22/05/2013 | 652.00p | 652.00p | 615.00p | 643.00p | 495740 |
21/05/2013 | 650.00p | 676.50p | 645.65p | 655.00p | 97453 |
20/05/2013 | 635.00p | 650.00p | 635.00p | 649.00p | 84937 |
17/05/2013 | 700.00p | 700.00p | 638.08p | 642.00p | 402766 |
16/05/2013 | 610.00p | 698.00p | 610.00p | 695.00p | 2190060 |
15/05/2013 | 610.00p | 639.00p | 610.00p | 639.00p | 746516 |
14/05/2013 | 600.00p | 625.00p | 595.00p | 625.00p | 3006406 |
13/05/2013 | 562.00p | 599.50p | 560.00p | 595.00p | 72857 |
10/05/2013 | 520.00p | 570.00p | 520.00p | 560.00p | 39717 |
09/05/2013 | 540.00p | 540.00p | 522.00p | 540.00p | 9787 |
08/05/2013 | 525.00p | 535.00p | 521.20p | 527.00p | 691859 |
07/05/2013 | 505.00p | 525.00p | 505.00p | 520.00p | 32658 |
03/05/2013 | 515.00p | 518.06p | 507.00p | 507.00p | 10299 |
02/05/2013 | 510.00p | 520.00p | 501.75p | 520.00p | 16526 |
01/05/2013 | 500.00p | 513.73p | 495.00p | 510.00p | 14848 |
30/04/2013 | 510.00p | 516.25p | 497.50p | 500.00p | 740225 |
29/04/2013 | 510.00p | 522.75p | 509.50p | 509.50p | 4346 |
26/04/2013 | 520.00p | 520.00p | 510.00p | 510.00p | 21240 |
25/04/2013 | 515.00p | 523.10p | 512.50p | 523.00p | 21795 |
24/04/2013 | 510.00p | 526.50p | 509.00p | 522.00p | 327764 |
23/04/2013 | 505.00p | 508.00p | 493.90p | 508.00p | 27858 |
22/04/2013 | 500.00p | 501.00p | 489.16p | 500.00p | 495236 |
19/04/2013 | 490.00p | 501.25p | 485.00p | 500.00p | 34884 |
18/04/2013 | 490.00p | 507.50p | 490.00p | 491.00p | 27411 |
17/04/2013 | 494.75p | 502.50p | 483.69p | 500.00p | 51325 |
16/04/2013 | 480.00p | 494.25p | 480.00p | 487.00p | 536121 |
*Close Price adjusted for both dividends and splits