Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/11/2014 | 4,657.00p | 4,682.50p | 4,652.50p | 4,660.00p | 1646360 |
25/11/2014 | 4,656.00p | 4,739.50p | 4,654.10p | 4,676.00p | 2579434 |
24/11/2014 | 4,759.00p | 4,766.00p | 4,612.77p | 4,711.00p | 2125391 |
21/11/2014 | 4,729.50p | 4,768.00p | 4,627.63p | 4,741.00p | 2130265 |
20/11/2014 | 4,789.00p | 4,794.00p | 4,677.50p | 4,711.00p | 2368650 |
19/11/2014 | 4,701.00p | 4,780.00p | 4,693.50p | 4,766.50p | 2501729 |
18/11/2014 | 4,615.00p | 4,688.00p | 4,560.50p | 4,685.00p | 2776353 |
17/11/2014 | 4,601.50p | 4,625.00p | 4,496.50p | 4,596.50p | 3073616 |
14/11/2014 | 4,757.50p | 4,782.50p | 4,592.72p | 4,655.50p | 3574230 |
13/11/2014 | 4,700.00p | 4,749.00p | 4,698.00p | 4,732.00p | 2497704 |
12/11/2014 | 4,645.00p | 4,699.50p | 4,644.00p | 4,690.00p | 2106616 |
11/11/2014 | 4,614.50p | 4,668.00p | 4,588.90p | 4,657.50p | 1373227 |
10/11/2014 | 4,590.00p | 4,625.00p | 4,588.98p | 4,611.00p | 1673661 |
07/11/2014 | 4,605.00p | 4,632.50p | 4,568.50p | 4,597.00p | 2264557 |
06/11/2014 | 4,601.50p | 4,644.00p | 4,480.00p | 4,591.50p | 2469617 |
05/11/2014 | 4,588.00p | 4,641.50p | 4,575.50p | 4,620.00p | 2354371 |
04/11/2014 | 4,527.50p | 4,604.00p | 4,521.50p | 4,571.50p | 3513473 |
03/11/2014 | 4,547.00p | 4,600.50p | 4,493.50p | 4,520.50p | 1939796 |
31/10/2014 | 4,550.00p | 4,600.00p | 4,517.50p | 4,543.50p | 3026437 |
30/10/2014 | 4,474.50p | 4,509.00p | 4,437.00p | 4,500.00p | 2749901 |
29/10/2014 | 4,418.00p | 4,458.00p | 4,401.50p | 4,444.00p | 1411154 |
28/10/2014 | 4,383.50p | 4,444.50p | 4,345.00p | 4,397.00p | 3128093 |
27/10/2014 | 4,380.00p | 4,397.95p | 4,318.34p | 4,367.00p | 2027664 |
24/10/2014 | 4,280.00p | 4,334.50p | 4,241.50p | 4,327.50p | 2021550 |
23/10/2014 | 4,300.50p | 4,339.50p | 4,260.50p | 4,334.50p | 1719646 |
22/10/2014 | 4,249.00p | 4,709.59p | 4,224.00p | 4,316.50p | 2353880 |
21/10/2014 | 4,175.50p | 4,236.50p | 4,141.00p | 4,235.50p | 2358314 |
20/10/2014 | 4,194.00p | 4,202.50p | 4,140.50p | 4,169.50p | 2843090 |
17/10/2014 | 4,211.00p | 4,232.00p | 4,166.00p | 4,186.50p | 5436131 |
16/10/2014 | 4,290.00p | 4,325.00p | 4,130.50p | 4,225.00p | 5122440 |
15/10/2014 | 4,240.00p | 4,319.50p | 4,179.00p | 4,264.50p | 5726768 |
14/10/2014 | 4,386.00p | 4,422.50p | 4,325.00p | 4,406.50p | 3414265 |
13/10/2014 | 4,236.00p | 4,389.69p | 4,214.50p | 4,355.50p | 5216198 |
10/10/2014 | 4,190.00p | 4,300.00p | 4,154.10p | 4,300.00p | 5440163 |
09/10/2014 | 4,293.50p | 4,311.00p | 4,204.00p | 4,210.00p | 2571628 |
08/10/2014 | 4,292.00p | 4,307.15p | 4,217.86p | 4,261.00p | 3061769 |
07/10/2014 | 4,359.00p | 4,362.19p | 4,281.50p | 4,303.00p | 2360972 |
06/10/2014 | 4,373.00p | 4,429.50p | 4,360.00p | 4,365.00p | 1561006 |
03/10/2014 | 4,302.00p | 4,372.50p | 4,274.81p | 4,362.00p | 2220874 |
02/10/2014 | 4,381.00p | 4,381.00p | 4,279.50p | 4,279.50p | 2038073 |
01/10/2014 | 4,420.00p | 4,437.50p | 4,358.76p | 4,360.50p | 2064723 |
30/09/2014 | 4,440.00p | 4,456.50p | 4,409.00p | 4,441.50p | 1957237 |
29/09/2014 | 4,430.00p | 4,461.00p | 4,392.50p | 4,446.00p | 1664624 |
26/09/2014 | 4,372.50p | 4,444.50p | 4,335.50p | 4,408.50p | 1744735 |
25/09/2014 | 4,374.50p | 4,424.50p | 4,364.00p | 4,374.00p | 1831251 |
24/09/2014 | 4,354.00p | 4,410.50p | 4,333.50p | 4,396.00p | 2791732 |
23/09/2014 | 4,433.00p | 4,441.00p | 4,276.55p | 4,414.00p | 6560455 |
22/09/2014 | 4,568.00p | 4,588.50p | 4,526.00p | 4,577.50p | 1737940 |
19/09/2014 | 4,562.00p | 4,599.50p | 4,532.50p | 4,578.50p | 3875493 |
18/09/2014 | 4,493.00p | 4,555.50p | 4,488.00p | 4,536.50p | 1702066 |
17/09/2014 | 4,518.50p | 4,533.50p | 4,484.00p | 4,493.00p | 1715397 |
16/09/2014 | 4,537.00p | 4,550.00p | 4,460.50p | 4,511.50p | 1912115 |
15/09/2014 | 4,515.50p | 4,549.00p | 4,496.75p | 4,545.00p | 1325270 |
12/09/2014 | 4,556.00p | 4,585.50p | 4,472.50p | 4,522.00p | 1966283 |
11/09/2014 | 4,606.00p | 4,622.50p | 4,509.00p | 4,539.00p | 1728221 |
10/09/2014 | 4,575.00p | 4,608.80p | 4,556.00p | 4,597.00p | 1625140 |
09/09/2014 | 4,556.50p | 4,589.00p | 4,536.00p | 4,577.50p | 1230909 |
08/09/2014 | 4,540.00p | 4,577.50p | 4,517.00p | 4,572.00p | 1693244 |
05/09/2014 | 4,550.00p | 4,568.63p | 4,534.08p | 4,553.00p | 3793497 |
04/09/2014 | 4,550.00p | 4,598.50p | 4,509.50p | 4,556.50p | 2368078 |
03/09/2014 | 4,535.50p | 4,587.50p | 4,514.50p | 4,577.00p | 3079110 |
02/09/2014 | 4,596.50p | 4,600.00p | 4,444.00p | 4,541.00p | 4576242 |
01/09/2014 | 4,573.00p | 4,609.00p | 4,517.00p | 4,577.50p | 1490477 |
29/08/2014 | 4,530.00p | 4,667.50p | 4,480.84p | 4,567.00p | 3698557 |
28/08/2014 | 4,449.50p | 4,483.00p | 4,428.50p | 4,479.50p | 2020320 |
27/08/2014 | 4,455.50p | 4,493.54p | 4,422.50p | 4,449.00p | 2008077 |
26/08/2014 | 4,439.00p | 4,472.50p | 4,432.50p | 4,467.50p | 1751757 |
22/08/2014 | 4,423.50p | 4,450.00p | 4,398.00p | 4,418.00p | 1779670 |
21/08/2014 | 4,304.00p | 4,433.00p | 4,293.50p | 4,411.50p | 2945688 |
20/08/2014 | 4,228.50p | 4,293.00p | 4,225.50p | 4,285.00p | 1577509 |
19/08/2014 | 4,225.50p | 4,255.00p | 4,212.50p | 4,238.50p | 1613336 |
18/08/2014 | 4,110.00p | 4,207.00p | 4,105.00p | 4,201.50p | 2830079 |
15/08/2014 | 4,107.00p | 4,148.10p | 4,075.50p | 4,092.50p | 2911971 |
14/08/2014 | 4,101.50p | 4,115.00p | 4,075.00p | 4,096.00p | 1972768 |
13/08/2014 | 4,100.00p | 4,146.10p | 4,078.50p | 4,101.50p | 2395706 |
12/08/2014 | 4,145.50p | 4,152.50p | 4,091.00p | 4,129.00p | 1647230 |
11/08/2014 | 4,144.00p | 4,185.00p | 4,119.50p | 4,140.50p | 2066922 |
08/08/2014 | 4,159.00p | 4,166.00p | 4,098.00p | 4,109.50p | 2294836 |
07/08/2014 | 4,195.00p | 4,222.00p | 4,179.00p | 4,189.00p | 2636185 |
06/08/2014 | 4,295.00p | 4,345.50p | 4,082.00p | 4,190.00p | 5926840 |
05/08/2014 | 4,380.50p | 4,407.00p | 4,330.50p | 4,345.50p | 1702656 |
04/08/2014 | 4,340.00p | 4,392.00p | 4,323.50p | 4,362.50p | 2196959 |
01/08/2014 | 4,312.00p | 4,349.97p | 4,269.50p | 4,338.50p | 2261840 |
31/07/2014 | 4,366.00p | 4,395.50p | 4,311.00p | 4,344.50p | 4937363 |
30/07/2014 | 4,334.00p | 4,373.50p | 4,326.48p | 4,357.50p | 3163795 |
29/07/2014 | 4,379.00p | 4,390.00p | 4,319.50p | 4,322.50p | 1869453 |
28/07/2014 | 4,400.00p | 4,404.54p | 4,358.00p | 4,361.00p | 1735987 |
25/07/2014 | 4,399.00p | 4,414.50p | 4,378.50p | 4,392.00p | 1640515 |
24/07/2014 | 4,404.00p | 4,432.00p | 4,370.00p | 4,424.50p | 1443390 |
23/07/2014 | 4,425.50p | 4,427.50p | 4,405.50p | 4,421.00p | 1611961 |
22/07/2014 | 4,401.50p | 4,436.00p | 4,396.00p | 4,426.00p | 1463953 |
21/07/2014 | 4,348.50p | 4,393.50p | 4,340.00p | 4,390.00p | 1442321 |
18/07/2014 | 4,288.00p | 4,351.50p | 4,280.00p | 4,340.00p | 3466793 |
17/07/2014 | 4,338.00p | 4,371.00p | 4,302.00p | 4,314.50p | 1733397 |
16/07/2014 | 4,380.00p | 4,389.50p | 4,335.50p | 4,371.00p | 2673194 |
15/07/2014 | 4,378.00p | 4,423.00p | 4,369.50p | 4,384.50p | 1458661 |
14/07/2014 | 4,375.00p | 4,393.50p | 4,353.50p | 4,369.50p | 1492796 |
11/07/2014 | 4,346.00p | 4,375.00p | 4,330.00p | 4,353.50p | 965145 |
10/07/2014 | 4,358.50p | 4,371.00p | 4,326.50p | 4,345.00p | 1692025 |
09/07/2014 | 4,360.50p | 4,375.50p | 4,344.50p | 4,361.50p | 1095976 |
08/07/2014 | 4,449.00p | 4,451.00p | 4,356.50p | 4,362.00p | 1438916 |
07/07/2014 | 4,412.50p | 4,474.50p | 4,397.50p | 4,451.00p | 1356908 |
04/07/2014 | 4,414.00p | 4,436.00p | 4,401.00p | 4,417.50p | 716667 |
03/07/2014 | 4,419.00p | 4,448.00p | 4,371.50p | 4,423.00p | 1768675 |
02/07/2014 | 4,370.00p | 4,437.00p | 4,354.50p | 4,418.50p | 1654257 |
01/07/2014 | 4,341.50p | 4,397.00p | 4,326.50p | 4,369.50p | 1372644 |
30/06/2014 | 4,365.00p | 4,392.00p | 4,316.00p | 4,340.50p | 1816980 |
27/06/2014 | 4,331.00p | 4,414.57p | 4,326.00p | 4,370.00p | 1110276 |
26/06/2014 | 4,370.00p | 4,387.50p | 4,326.50p | 4,345.50p | 1729324 |
25/06/2014 | 4,346.50p | 4,376.50p | 4,322.00p | 4,362.00p | 2168056 |
24/06/2014 | 4,380.00p | 4,450.19p | 4,302.00p | 4,353.00p | 3010111 |
23/06/2014 | 4,444.00p | 4,453.00p | 4,370.50p | 4,373.50p | 2814167 |
20/06/2014 | 4,444.50p | 4,486.19p | 4,430.22p | 4,470.00p | 4340777 |
19/06/2014 | 4,408.00p | 4,448.50p | 4,395.50p | 4,444.00p | 3098868 |
18/06/2014 | 4,370.00p | 4,421.50p | 4,358.29p | 4,395.50p | 1504859 |
17/06/2014 | 4,340.00p | 4,370.50p | 4,323.00p | 4,366.00p | 1999704 |
16/06/2014 | 4,364.50p | 4,386.50p | 4,348.50p | 4,358.00p | 2373443 |
13/06/2014 | 4,390.00p | 4,422.50p | 4,361.50p | 4,385.00p | 3905051 |
12/06/2014 | 4,400.00p | 4,456.50p | 4,363.60p | 4,422.50p | 2463342 |
11/06/2014 | 4,340.00p | 4,450.00p | 4,337.00p | 4,400.00p | 2397968 |
10/06/2014 | 4,346.50p | 4,351.00p | 4,304.06p | 4,348.00p | 1662181 |
09/06/2014 | 4,329.00p | 4,340.00p | 4,302.50p | 4,327.00p | 910414 |
06/06/2014 | 4,315.50p | 4,339.61p | 4,287.00p | 4,328.00p | 1636827 |
05/06/2014 | 4,359.50p | 4,365.50p | 4,293.00p | 4,296.00p | 2211303 |
04/06/2014 | 4,359.50p | 4,383.00p | 4,324.50p | 4,348.50p | 1662966 |
03/06/2014 | 4,372.50p | 4,389.23p | 4,330.00p | 4,349.00p | 2504194 |
02/06/2014 | 4,315.50p | 4,394.50p | 4,297.12p | 4,370.50p | 2138630 |
30/05/2014 | 4,274.50p | 4,326.25p | 4,260.50p | 4,283.50p | 3824559 |
29/05/2014 | 4,255.00p | 4,321.00p | 4,255.00p | 4,288.00p | 1830692 |
28/05/2014 | 4,277.00p | 4,295.00p | 4,248.50p | 4,255.00p | 4560732 |
27/05/2014 | 4,225.00p | 4,282.00p | 4,207.50p | 4,252.00p | 6094063 |
23/05/2014 | 4,236.50p | 4,328.22p | 4,216.00p | 4,328.00p | 5182673 |
22/05/2014 | 4,402.00p | 4,420.00p | 4,228.50p | 4,275.00p | 9909342 |
21/05/2014 | 4,313.50p | 4,459.00p | 4,264.00p | 4,420.00p | 7799807 |
20/05/2014 | 4,215.00p | 4,308.72p | 4,185.72p | 4,308.50p | 13995314 |
19/05/2014 | 4,200.00p | 4,823.50p | 4,098.00p | 4,287.50p | 26780808 |
16/05/2014 | 4,741.00p | 4,827.00p | 4,662.67p | 4,823.50p | 6188799 |
15/05/2014 | 4,649.00p | 4,726.50p | 4,634.50p | 4,726.50p | 3465768 |
14/05/2014 | 4,642.50p | 4,698.25p | 4,468.50p | 4,654.00p | 2909238 |
13/05/2014 | 4,635.00p | 4,733.50p | 4,610.00p | 4,642.00p | 4826789 |
12/05/2014 | 4,628.00p | 4,648.50p | 4,576.42p | 4,610.00p | 2197462 |
09/05/2014 | 4,665.00p | 4,713.00p | 4,598.50p | 4,600.50p | 4069204 |
08/05/2014 | 4,630.00p | 4,735.00p | 4,630.00p | 4,713.00p | 3380811 |
07/05/2014 | 4,622.00p | 4,664.00p | 4,608.53p | 4,631.00p | 3988894 |
06/05/2014 | 4,735.00p | 4,808.00p | 4,657.50p | 4,677.50p | 3705878 |
02/05/2014 | 4,825.00p | 4,946.41p | 4,716.50p | 4,808.00p | 8406892 |
01/05/2014 | 4,675.00p | 5,750.00p | 4,664.00p | 4,815.00p | 4595096 |
30/04/2014 | 4,612.00p | 4,700.00p | 4,602.57p | 4,664.00p | 5097321 |
29/04/2014 | 4,620.00p | 4,682.50p | 4,563.04p | 4,632.50p | 7411943 |
28/04/2014 | 4,701.00p | 4,796.50p | 4,080.00p | 4,666.50p | 15617707 |
25/04/2014 | 4,110.50p | 4,175.00p | 4,041.00p | 4,080.00p | 3697668 |
24/04/2014 | 4,010.00p | 4,296.50p | 4,008.50p | 4,175.00p | 5219049 |
23/04/2014 | 4,000.00p | 4,060.00p | 3,972.11p | 4,042.50p | 5446697 |
22/04/2014 | 4,095.00p | 4,147.07p | 3,957.00p | 3,960.00p | 9330279 |
17/04/2014 | 3,775.00p | 3,795.00p | 3,757.00p | 3,781.50p | 1802612 |
16/04/2014 | 3,738.50p | 3,834.73p | 3,735.00p | 3,758.50p | 1449502 |
15/04/2014 | 3,735.00p | 3,755.61p | 3,718.50p | 3,723.00p | 3766990 |
14/04/2014 | 3,752.00p | 3,780.50p | 3,723.65p | 3,736.00p | 2436271 |
11/04/2014 | 3,803.00p | 3,837.00p | 3,740.00p | 3,780.50p | 2144207 |
10/04/2014 | 3,832.50p | 3,874.10p | 3,811.50p | 3,837.00p | 2241589 |
09/04/2014 | 3,817.00p | 3,825.50p | 3,794.00p | 3,811.50p | 1900036 |
08/04/2014 | 3,863.00p | 3,868.00p | 3,798.00p | 3,810.50p | 2929995 |
07/04/2014 | 3,902.00p | 3,923.00p | 3,850.00p | 3,867.50p | 1959572 |
04/04/2014 | 3,929.00p | 3,937.50p | 3,893.00p | 3,923.00p | 1886822 |
03/04/2014 | 3,950.00p | 3,955.50p | 3,909.00p | 3,917.50p | 1443612 |
02/04/2014 | 3,919.50p | 3,973.00p | 3,919.50p | 3,950.00p | 1911849 |
01/04/2014 | 3,905.50p | 3,939.00p | 3,876.50p | 3,924.50p | 1545780 |
31/03/2014 | 3,939.00p | 3,973.50p | 3,873.00p | 3,876.50p | 2797736 |
28/03/2014 | 3,921.00p | 3,959.00p | 3,910.00p | 3,937.50p | 1935935 |
27/03/2014 | 3,898.00p | 3,927.50p | 3,884.50p | 3,910.00p | 2103618 |
26/03/2014 | 3,896.50p | 3,944.50p | 3,892.00p | 3,910.00p | 2262469 |
25/03/2014 | 3,855.00p | 3,920.00p | 3,854.50p | 3,892.00p | 1749890 |
24/03/2014 | 3,921.00p | 3,929.00p | 3,858.50p | 3,866.00p | 2331265 |
21/03/2014 | 3,940.50p | 3,957.50p | 3,915.50p | 3,929.00p | 4316188 |
20/03/2014 | 3,966.50p | 3,977.50p | 3,916.00p | 3,942.00p | 2400815 |
19/03/2014 | 3,989.50p | 4,005.50p | 3,975.00p | 3,977.50p | 1423825 |
18/03/2014 | 3,964.50p | 4,078.70p | 3,945.50p | 3,978.50p | 2176615 |
17/03/2014 | 3,924.00p | 4,066.02p | 3,913.00p | 3,970.50p | 1874995 |
14/03/2014 | 3,913.50p | 4,033.35p | 3,877.07p | 3,913.00p | 3015624 |
13/03/2014 | 4,002.50p | 4,012.00p | 3,969.50p | 3,979.00p | 2396383 |
12/03/2014 | 4,021.00p | 4,021.00p | 3,967.50p | 4,002.00p | 2621783 |
11/03/2014 | 4,007.50p | 4,023.50p | 3,979.50p | 4,016.00p | 3413149 |
10/03/2014 | 3,979.50p | 4,015.00p | 3,977.50p | 3,989.50p | 1892107 |
07/03/2014 | 4,013.00p | 4,025.00p | 3,972.50p | 3,985.00p | 1735373 |
06/03/2014 | 4,059.50p | 4,068.00p | 4,011.00p | 4,011.00p | 2023222 |
05/03/2014 | 4,073.00p | 4,087.00p | 4,038.00p | 4,039.50p | 2184607 |
04/03/2014 | 4,029.50p | 4,081.00p | 3,994.00p | 4,080.50p | 1786074 |
03/03/2014 | 3,973.50p | 4,084.00p | 3,959.00p | 3,994.00p | 2941737 |
28/02/2014 | 4,094.00p | 4,115.02p | 4,046.15p | 4,084.00p | 2367823 |
27/02/2014 | 4,082.00p | 4,113.45p | 4,057.00p | 4,103.00p | 1594371 |
26/02/2014 | 4,083.50p | 4,107.00p | 4,065.00p | 4,075.00p | 1578851 |
25/02/2014 | 4,093.00p | 4,111.50p | 4,060.00p | 4,095.00p | 3696229 |
24/02/2014 | 4,016.00p | 4,100.41p | 4,000.50p | 4,100.00p | 3011298 |
21/02/2014 | 4,010.00p | 4,138.33p | 3,996.00p | 4,027.50p | 2412650 |
20/02/2014 | 3,952.50p | 4,088.00p | 3,939.50p | 3,996.00p | 2895494 |
19/02/2014 | 4,000.00p | 4,098.90p | 3,946.50p | 3,987.00p | 2955021 |
18/02/2014 | 4,077.50p | 4,095.00p | 3,954.10p | 4,092.50p | 2717317 |
17/02/2014 | 4,046.00p | 4,090.00p | 3,955.82p | 4,073.00p | 1660250 |
14/02/2014 | 4,055.00p | 4,076.00p | 4,038.00p | 4,055.00p | 2565351 |
13/02/2014 | 3,997.50p | 4,060.03p | 3,990.00p | 4,055.50p | 2760958 |
*Close Price adjusted for both dividends and splits