Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/09/2015 | 1,028.50p | 1,048.00p | 1,010.00p | 1,018.50p | 10525257 |
23/09/2015 | 1,021.00p | 1,053.00p | 1,011.00p | 1,041.50p | 9245783 |
22/09/2015 | 1,070.00p | 1,073.50p | 1,020.50p | 1,021.50p | 11507662 |
21/09/2015 | 1,086.50p | 1,101.50p | 1,074.00p | 1,076.00p | 7148961 |
18/09/2015 | 1,105.00p | 1,118.00p | 1,060.00p | 1,098.00p | 20004408 |
17/09/2015 | 1,128.00p | 1,150.18p | 1,104.50p | 1,107.50p | 10976399 |
16/09/2015 | 1,093.00p | 1,127.00p | 1,058.50p | 1,123.50p | 13903031 |
15/09/2015 | 1,058.00p | 1,090.00p | 1,031.50p | 1,084.50p | 9336662 |
14/09/2015 | 1,064.50p | 1,087.50p | 1,043.50p | 1,068.50p | 11628980 |
11/09/2015 | 1,057.50p | 1,091.00p | 1,054.00p | 1,057.50p | 9467711 |
10/09/2015 | 1,057.00p | 1,080.61p | 1,046.50p | 1,060.00p | 10613291 |
09/09/2015 | 1,137.00p | 1,149.64p | 1,108.00p | 1,127.00p | 13189884 |
08/09/2015 | 1,076.50p | 1,097.00p | 1,072.50p | 1,087.00p | 7946356 |
07/09/2015 | 1,064.50p | 1,089.50p | 1,045.00p | 1,065.50p | 7036028 |
04/09/2015 | 1,099.00p | 1,109.50p | 1,048.50p | 1,052.00p | 10517866 |
03/09/2015 | 1,074.00p | 1,119.38p | 1,067.50p | 1,110.00p | 14291020 |
02/09/2015 | 1,054.00p | 1,097.00p | 1,054.00p | 1,064.50p | 12214338 |
01/09/2015 | 1,099.00p | 1,117.00p | 1,040.50p | 1,056.00p | 14311671 |
28/08/2015 | 1,114.50p | 1,137.00p | 1,091.05p | 1,132.00p | 12142459 |
27/08/2015 | 1,039.50p | 1,107.00p | 1,031.00p | 1,102.50p | 15803595 |
26/08/2015 | 1,024.00p | 1,049.50p | 1,002.50p | 1,009.50p | 14807565 |
25/08/2015 | 1,000.00p | 1,073.00p | 990.20p | 1,021.00p | 17067556 |
24/08/2015 | 1,019.00p | 1,029.00p | 955.60p | 967.50p | 21141744 |
21/08/2015 | 1,075.00p | 1,097.00p | 1,064.00p | 1,065.50p | 8724141 |
20/08/2015 | 1,066.00p | 1,103.00p | 1,063.50p | 1,092.50p | 10501145 |
19/08/2015 | 1,120.00p | 1,121.00p | 1,070.00p | 1,071.50p | 10218689 |
18/08/2015 | 1,128.00p | 1,133.00p | 1,098.36p | 1,112.50p | 7157042 |
17/08/2015 | 1,149.50p | 1,151.00p | 1,125.12p | 1,133.50p | 6423568 |
14/08/2015 | 1,152.00p | 1,175.00p | 1,138.00p | 1,150.00p | 7410179 |
13/08/2015 | 1,178.00p | 1,190.50p | 1,143.50p | 1,152.00p | 8831302 |
12/08/2015 | 1,127.00p | 1,147.50p | 1,108.50p | 1,147.00p | 17171728 |
11/08/2015 | 1,190.00p | 1,206.00p | 1,145.00p | 1,148.50p | 14153095 |
10/08/2015 | 1,192.50p | 1,209.50p | 1,157.00p | 1,209.00p | 7874489 |
07/08/2015 | 1,177.50p | 1,206.00p | 1,176.00p | 1,191.00p | 7916934 |
06/08/2015 | 1,197.00p | 1,197.50p | 1,153.50p | 1,175.50p | 8860709 |
05/08/2015 | 1,167.50p | 1,225.00p | 1,167.00p | 1,200.50p | 11612862 |
04/08/2015 | 1,145.00p | 1,169.50p | 1,131.50p | 1,159.00p | 8981011 |
03/08/2015 | 1,174.00p | 1,174.50p | 1,131.50p | 1,137.00p | 7657967 |
31/07/2015 | 1,175.50p | 1,191.00p | 1,151.00p | 1,182.50p | 10818930 |
30/07/2015 | 1,171.50p | 1,187.00p | 1,158.00p | 1,170.00p | 8082647 |
29/07/2015 | 1,160.00p | 1,171.50p | 1,132.50p | 1,168.00p | 9840565 |
28/07/2015 | 1,137.00p | 1,157.85p | 1,125.50p | 1,143.50p | 8452872 |
27/07/2015 | 1,145.00p | 1,152.50p | 1,121.00p | 1,130.50p | 10371331 |
24/07/2015 | 1,166.50p | 1,172.00p | 1,117.50p | 1,123.50p | 10363951 |
23/07/2015 | 1,180.00p | 1,197.50p | 1,160.00p | 1,168.00p | 7741467 |
22/07/2015 | 1,224.00p | 1,225.00p | 1,180.00p | 1,180.00p | 10758867 |
21/07/2015 | 1,242.00p | 1,257.50p | 1,232.00p | 1,251.50p | 6085279 |
20/07/2015 | 1,237.00p | 1,247.00p | 1,231.50p | 1,240.00p | 4777676 |
17/07/2015 | 1,249.00p | 1,256.50p | 1,231.00p | 1,245.00p | 9618401 |
16/07/2015 | 1,240.00p | 1,259.50p | 1,219.50p | 1,253.00p | 8241838 |
15/07/2015 | 1,236.50p | 1,258.50p | 1,227.50p | 1,233.50p | 6713693 |
14/07/2015 | 1,248.00p | 1,258.00p | 1,233.50p | 1,236.00p | 6254870 |
13/07/2015 | 1,236.50p | 1,253.25p | 1,206.00p | 1,253.00p | 8836199 |
10/07/2015 | 1,243.00p | 1,250.00p | 1,219.00p | 1,227.50p | 7813464 |
09/07/2015 | 1,207.50p | 1,224.50p | 1,196.00p | 1,206.00p | 10734319 |
08/07/2015 | 1,181.50p | 1,207.50p | 1,168.00p | 1,187.50p | 13380040 |
07/07/2015 | 1,222.50p | 1,222.50p | 1,180.00p | 1,189.00p | 12440846 |
06/07/2015 | 1,229.00p | 1,239.50p | 1,217.00p | 1,223.50p | 6248703 |
03/07/2015 | 1,260.00p | 1,266.00p | 1,238.92p | 1,248.50p | 5533731 |
02/07/2015 | 1,254.00p | 1,286.50p | 1,249.00p | 1,272.50p | 6878539 |
01/07/2015 | 1,257.50p | 1,276.50p | 1,249.00p | 1,260.00p | 7349165 |
30/06/2015 | 1,294.00p | 1,298.78p | 1,249.00p | 1,249.00p | 10901420 |
29/06/2015 | 1,279.50p | 1,310.00p | 1,275.00p | 1,301.50p | 8941501 |
26/06/2015 | 1,318.50p | 1,328.00p | 1,301.50p | 1,301.50p | 8726267 |
25/06/2015 | 1,363.00p | 1,371.60p | 1,334.82p | 1,336.00p | 7589418 |
24/06/2015 | 1,366.00p | 1,418.03p | 1,362.50p | 1,373.50p | 8345336 |
23/06/2015 | 1,345.50p | 1,366.00p | 1,332.00p | 1,356.00p | 6081929 |
22/06/2015 | 1,343.00p | 1,348.25p | 1,322.50p | 1,346.50p | 5673643 |
19/06/2015 | 1,328.00p | 1,344.00p | 1,317.00p | 1,325.50p | 8118159 |
18/06/2015 | 1,300.00p | 1,345.00p | 1,300.00p | 1,333.00p | 11060715 |
17/06/2015 | 1,323.00p | 1,325.00p | 1,300.82p | 1,302.00p | 8679913 |
16/06/2015 | 1,310.50p | 1,324.17p | 1,303.50p | 1,312.00p | 8271191 |
15/06/2015 | 1,331.00p | 1,344.72p | 1,313.00p | 1,320.50p | 5592078 |
12/06/2015 | 1,337.00p | 1,355.00p | 1,326.00p | 1,340.50p | 6057079 |
11/06/2015 | 1,345.50p | 1,371.00p | 1,330.00p | 1,346.00p | 8247207 |
10/06/2015 | 1,317.50p | 1,354.50p | 1,311.50p | 1,348.50p | 9721864 |
09/06/2015 | 1,309.00p | 1,328.50p | 1,298.23p | 1,315.00p | 8852581 |
08/06/2015 | 1,322.00p | 1,332.00p | 1,305.00p | 1,308.00p | 7123338 |
05/06/2015 | 1,320.00p | 1,352.50p | 1,300.00p | 1,327.00p | 9951068 |
04/06/2015 | 1,357.00p | 1,357.00p | 1,322.50p | 1,323.50p | 9396499 |
03/06/2015 | 1,387.50p | 1,388.00p | 1,355.50p | 1,367.00p | 7718372 |
02/06/2015 | 1,354.00p | 1,393.50p | 1,328.50p | 1,383.50p | 11060599 |
01/06/2015 | 1,379.50p | 1,390.50p | 1,355.50p | 1,359.50p | 6166483 |
29/05/2015 | 1,381.50p | 1,396.00p | 1,358.00p | 1,379.50p | 9140043 |
28/05/2015 | 1,374.00p | 1,379.57p | 1,347.50p | 1,376.50p | 6019550 |
27/05/2015 | 1,380.00p | 1,386.00p | 1,361.00p | 1,379.00p | 6617362 |
26/05/2015 | 1,420.00p | 1,430.78p | 1,369.00p | 1,375.00p | 7901158 |
22/05/2015 | 1,412.00p | 1,436.00p | 1,405.00p | 1,408.50p | 6855736 |
21/05/2015 | 1,400.00p | 1,430.50p | 1,397.50p | 1,404.50p | 6065981 |
20/05/2015 | 1,398.00p | 1,415.00p | 1,383.00p | 1,395.50p | 8184959 |
19/05/2015 | 1,452.50p | 1,455.00p | 1,398.00p | 1,405.50p | 12533684 |
18/05/2015 | 1,440.00p | 1,477.50p | 1,429.26p | 1,463.00p | 16745491 |
15/05/2015 | 1,553.50p | 1,569.50p | 1,522.50p | 1,533.00p | 8068757 |
14/05/2015 | 1,553.50p | 1,566.00p | 1,534.50p | 1,549.00p | 7104088 |
13/05/2015 | 1,585.00p | 1,596.50p | 1,548.00p | 1,569.50p | 6617080 |
12/05/2015 | 1,555.50p | 1,594.87p | 1,549.50p | 1,575.00p | 8503206 |
11/05/2015 | 1,557.50p | 1,598.00p | 1,556.00p | 1,572.00p | 8506816 |
08/05/2015 | 1,536.50p | 1,566.75p | 1,522.50p | 1,560.50p | 8894690 |
07/05/2015 | 1,578.00p | 1,579.00p | 1,530.50p | 1,538.00p | 11472491 |
06/05/2015 | 1,607.50p | 1,625.50p | 1,589.62p | 1,594.50p | 9753014 |
05/05/2015 | 1,592.00p | 1,637.50p | 1,580.00p | 1,610.50p | 10155406 |
01/05/2015 | 1,581.00p | 1,630.00p | 1,578.30p | 1,607.50p | 5908893 |
30/04/2015 | 1,563.00p | 1,576.00p | 1,540.00p | 1,561.00p | 8784772 |
29/04/2015 | 1,558.00p | 1,572.50p | 1,546.00p | 1,564.00p | 7803771 |
28/04/2015 | 1,560.00p | 1,604.00p | 1,543.50p | 1,589.50p | 9576975 |
27/04/2015 | 1,575.50p | 1,586.50p | 1,540.00p | 1,569.00p | 6498073 |
24/04/2015 | 1,550.00p | 1,585.50p | 1,542.50p | 1,564.00p | 12198311 |
23/04/2015 | 1,492.50p | 1,531.50p | 1,468.50p | 1,531.50p | 7699249 |
22/04/2015 | 1,475.00p | 1,486.00p | 1,455.19p | 1,483.00p | 7895207 |
21/04/2015 | 1,493.50p | 1,493.50p | 1,450.00p | 1,463.00p | 7250023 |
20/04/2015 | 1,455.00p | 1,484.50p | 1,452.50p | 1,481.50p | 5850753 |
17/04/2015 | 1,472.50p | 1,489.00p | 1,431.50p | 1,446.00p | 7790345 |
16/04/2015 | 1,483.50p | 1,499.50p | 1,468.19p | 1,469.50p | 7660397 |
15/04/2015 | 1,450.00p | 1,491.50p | 1,441.00p | 1,472.00p | 8454127 |
14/04/2015 | 1,411.50p | 1,461.50p | 1,407.00p | 1,459.50p | 10289327 |
13/04/2015 | 1,440.00p | 1,455.00p | 1,400.34p | 1,416.00p | 9953881 |
10/04/2015 | 1,467.50p | 1,467.50p | 1,439.00p | 1,463.50p | 11008028 |
09/04/2015 | 1,445.00p | 1,467.50p | 1,421.00p | 1,453.00p | 7136526 |
08/04/2015 | 1,481.00p | 1,508.00p | 1,465.44p | 1,469.00p | 7959161 |
07/04/2015 | 1,474.00p | 1,479.50p | 1,443.50p | 1,470.50p | 10485145 |
02/04/2015 | 1,464.00p | 1,484.00p | 1,426.00p | 1,431.50p | 7614690 |
01/04/2015 | 1,480.00p | 1,485.44p | 1,444.12p | 1,470.00p | 8323982 |
31/03/2015 | 1,524.00p | 1,542.50p | 1,472.00p | 1,473.50p | 9645460 |
30/03/2015 | 1,519.00p | 1,522.00p | 1,488.00p | 1,512.00p | 7058808 |
27/03/2015 | 1,538.00p | 1,541.00p | 1,490.00p | 1,507.50p | 8835625 |
26/03/2015 | 1,584.00p | 1,598.99p | 1,533.00p | 1,542.50p | 11550399 |
25/03/2015 | 1,584.00p | 1,594.50p | 1,574.50p | 1,585.00p | 8256781 |
24/03/2015 | 1,579.00p | 1,611.00p | 1,577.50p | 1,591.00p | 11727086 |
23/03/2015 | 1,540.00p | 1,591.50p | 1,481.85p | 1,591.00p | 10736458 |
20/03/2015 | 1,488.50p | 1,539.00p | 1,467.00p | 1,539.00p | 16195909 |
19/03/2015 | 1,472.00p | 1,507.00p | 1,472.00p | 1,485.50p | 10100062 |
18/03/2015 | 1,460.00p | 1,485.50p | 1,449.87p | 1,458.00p | 9612054 |
17/03/2015 | 1,426.50p | 1,469.50p | 1,425.00p | 1,463.00p | 9796413 |
16/03/2015 | 1,397.50p | 1,418.00p | 1,393.25p | 1,416.00p | 8373199 |
13/03/2015 | 1,436.50p | 1,439.00p | 1,384.50p | 1,389.50p | 10108364 |
12/03/2015 | 1,473.00p | 1,473.50p | 1,411.89p | 1,435.50p | 9179391 |
11/03/2015 | 1,467.00p | 1,479.81p | 1,450.00p | 1,472.00p | 8550122 |
10/03/2015 | 1,534.50p | 1,534.50p | 1,471.00p | 1,471.00p | 9290993 |
09/03/2015 | 1,539.50p | 1,551.48p | 1,527.50p | 1,543.50p | 6400857 |
06/03/2015 | 1,568.50p | 1,584.55p | 1,544.50p | 1,550.50p | 6733827 |
05/03/2015 | 1,581.00p | 1,594.00p | 1,555.22p | 1,577.00p | 7692661 |
04/03/2015 | 1,592.50p | 1,605.00p | 1,566.52p | 1,573.50p | 7964601 |
03/03/2015 | 1,590.50p | 1,614.94p | 1,570.50p | 1,598.50p | 8265834 |
02/03/2015 | 1,630.00p | 1,643.38p | 1,584.50p | 1,595.50p | 9320336 |
27/02/2015 | 1,612.00p | 1,628.00p | 1,601.50p | 1,616.50p | 10226706 |
26/02/2015 | 1,645.50p | 1,670.50p | 1,610.50p | 1,615.50p | 9658598 |
25/02/2015 | 1,635.00p | 1,659.50p | 1,627.50p | 1,640.00p | 6915480 |
24/02/2015 | 1,600.00p | 1,661.00p | 1,591.50p | 1,643.50p | 14602454 |
23/02/2015 | 1,573.00p | 1,573.00p | 1,536.00p | 1,547.00p | 6520880 |
20/02/2015 | 1,573.50p | 1,593.50p | 1,564.00p | 1,581.00p | 7752506 |
19/02/2015 | 1,570.50p | 1,581.00p | 1,551.00p | 1,572.00p | 6888695 |
18/02/2015 | 1,597.00p | 1,609.50p | 1,551.00p | 1,587.50p | 10212447 |
17/02/2015 | 1,578.50p | 1,641.00p | 1,575.00p | 1,587.50p | 11317087 |
16/02/2015 | 1,560.50p | 1,594.84p | 1,554.19p | 1,589.00p | 4914128 |
13/02/2015 | 1,522.50p | 1,571.00p | 1,493.58p | 1,569.00p | 9527042 |
12/02/2015 | 1,479.00p | 1,509.00p | 1,472.00p | 1,494.50p | 9008086 |
11/02/2015 | 1,489.00p | 1,491.69p | 1,453.75p | 1,473.50p | 5979057 |
10/02/2015 | 1,545.00p | 1,545.00p | 1,484.64p | 1,495.00p | 10641297 |
09/02/2015 | 1,502.00p | 1,547.50p | 1,496.50p | 1,542.50p | 7789157 |
06/02/2015 | 1,530.50p | 1,545.00p | 1,503.21p | 1,505.00p | 6132802 |
05/02/2015 | 1,510.00p | 1,540.14p | 1,481.81p | 1,538.00p | 12278204 |
04/02/2015 | 1,565.00p | 1,588.50p | 1,515.00p | 1,527.00p | 13612545 |
03/02/2015 | 1,520.00p | 1,564.00p | 1,519.00p | 1,558.50p | 13405820 |
02/02/2015 | 1,457.50p | 1,485.00p | 1,452.50p | 1,484.00p | 8740919 |
30/01/2015 | 1,425.00p | 1,460.50p | 1,420.45p | 1,443.00p | 9316471 |
29/01/2015 | 1,418.00p | 1,429.50p | 1,404.00p | 1,413.50p | 6978922 |
28/01/2015 | 1,432.00p | 1,439.46p | 1,398.50p | 1,422.50p | 6133846 |
27/01/2015 | 1,435.00p | 1,449.37p | 1,400.50p | 1,417.50p | 7542494 |
26/01/2015 | 1,400.00p | 1,431.50p | 1,375.40p | 1,431.50p | 8904712 |
23/01/2015 | 1,458.00p | 1,460.50p | 1,419.50p | 1,425.00p | 10452958 |
22/01/2015 | 1,430.00p | 1,483.00p | 1,426.00p | 1,452.00p | 12058483 |
21/01/2015 | 1,392.50p | 1,428.94p | 1,383.00p | 1,427.00p | 8584849 |
20/01/2015 | 1,378.00p | 1,404.50p | 1,354.00p | 1,392.50p | 7488126 |
19/01/2015 | 1,391.00p | 1,396.20p | 1,358.00p | 1,368.00p | 6096022 |
16/01/2015 | 1,342.50p | 1,394.50p | 1,328.50p | 1,388.00p | 10226080 |
15/01/2015 | 1,318.50p | 1,364.00p | 1,278.00p | 1,348.00p | 19101806 |
14/01/2015 | 1,315.00p | 1,348.65p | 1,247.50p | 1,285.00p | 15808642 |
13/01/2015 | 1,340.00p | 1,377.50p | 1,332.84p | 1,357.00p | 6186057 |
12/01/2015 | 1,377.50p | 1,378.50p | 1,333.50p | 1,351.00p | 5700107 |
09/01/2015 | 1,393.00p | 1,393.00p | 1,366.00p | 1,376.00p | 7209445 |
08/01/2015 | 1,357.50p | 1,390.00p | 1,344.00p | 1,387.50p | 8823160 |
07/01/2015 | 1,333.00p | 1,356.50p | 1,312.50p | 1,341.50p | 6658598 |
06/01/2015 | 1,322.50p | 1,346.50p | 1,296.00p | 1,324.50p | 8071023 |
05/01/2015 | 1,375.00p | 1,394.50p | 1,312.80p | 1,316.50p | 9397080 |
02/01/2015 | 1,394.00p | 1,406.50p | 1,367.00p | 1,378.00p | 4129544 |
31/12/2014 | 1,385.00p | 1,398.50p | 1,375.00p | 1,388.50p | 908916 |
30/12/2014 | 1,397.50p | 1,404.50p | 1,381.00p | 1,390.00p | 4017796 |
29/12/2014 | 1,415.00p | 1,423.50p | 1,340.08p | 1,407.00p | 4612006 |
24/12/2014 | 1,380.50p | 1,382.50p | 1,362.00p | 1,369.00p | 1242613 |
23/12/2014 | 1,362.50p | 1,385.00p | 1,341.17p | 1,382.50p | 4737983 |
22/12/2014 | 1,396.00p | 1,409.50p | 1,363.50p | 1,368.00p | 6861363 |
19/12/2014 | 1,347.50p | 1,384.00p | 1,337.50p | 1,377.50p | 13858068 |
18/12/2014 | 1,350.00p | 1,354.00p | 1,318.50p | 1,330.00p | 14261868 |
17/12/2014 | 1,300.00p | 1,337.50p | 1,283.00p | 1,327.50p | 14331720 |
16/12/2014 | 1,274.50p | 1,318.00p | 1,250.16p | 1,318.00p | 13109510 |
15/12/2014 | 1,318.50p | 1,351.50p | 1,275.50p | 1,276.00p | 11555840 |
12/12/2014 | 1,350.00p | 1,351.00p | 1,323.00p | 1,325.00p | 12466056 |
11/12/2014 | 1,385.00p | 1,406.50p | 1,342.50p | 1,361.00p | 9680373 |
10/12/2014 | 1,422.50p | 1,424.00p | 1,384.00p | 1,386.50p | 7678349 |
09/12/2014 | 1,417.00p | 1,441.00p | 1,381.25p | 1,413.50p | 10774736 |
*Close Price adjusted for both dividends and splits