Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/12/2014 | 1,458.50p | 1,464.40p | 1,430.50p | 1,437.00p | 7919518 |
05/12/2014 | 1,501.50p | 1,503.50p | 1,460.81p | 1,474.00p | 9756926 |
04/12/2014 | 1,522.00p | 1,529.00p | 1,490.00p | 1,500.00p | 9441856 |
03/12/2014 | 1,510.50p | 1,527.50p | 1,497.50p | 1,518.50p | 5828936 |
02/12/2014 | 1,503.50p | 1,541.50p | 1,500.50p | 1,516.00p | 8704502 |
01/12/2014 | 1,431.00p | 1,500.50p | 1,418.00p | 1,484.00p | 12527809 |
28/11/2014 | 1,540.50p | 1,543.61p | 1,509.00p | 1,517.00p | 13731119 |
27/11/2014 | 1,599.00p | 1,622.00p | 1,558.00p | 1,567.00p | 8224487 |
26/11/2014 | 1,611.00p | 1,627.00p | 1,593.50p | 1,605.50p | 7296711 |
25/11/2014 | 1,603.50p | 1,614.77p | 1,582.00p | 1,593.50p | 10067080 |
24/11/2014 | 1,655.00p | 1,655.50p | 1,615.00p | 1,621.00p | 8836323 |
21/11/2014 | 1,589.00p | 1,735.68p | 1,578.90p | 1,662.00p | 17266492 |
20/11/2014 | 1,600.00p | 1,603.26p | 1,567.50p | 1,582.50p | 10505755 |
19/11/2014 | 1,643.00p | 1,651.27p | 1,618.00p | 1,625.00p | 7539839 |
18/11/2014 | 1,658.00p | 1,678.95p | 1,648.50p | 1,660.00p | 5329241 |
17/11/2014 | 1,657.00p | 1,687.50p | 1,654.56p | 1,668.50p | 4944022 |
14/11/2014 | 1,658.00p | 1,661.50p | 1,626.00p | 1,658.00p | 6594909 |
13/11/2014 | 1,666.00p | 1,677.10p | 1,644.95p | 1,663.00p | 4139194 |
12/11/2014 | 1,644.50p | 1,669.50p | 1,628.76p | 1,663.00p | 5589569 |
11/11/2014 | 1,666.00p | 1,700.13p | 1,638.55p | 1,655.00p | 6490272 |
10/11/2014 | 1,682.50p | 1,708.50p | 1,611.00p | 1,672.00p | 6877414 |
07/11/2014 | 1,638.00p | 1,684.50p | 1,610.50p | 1,676.00p | 12259551 |
06/11/2014 | 1,610.50p | 1,639.50p | 1,600.39p | 1,628.00p | 6008462 |
05/11/2014 | 1,612.00p | 1,622.00p | 1,593.00p | 1,619.50p | 5972250 |
04/11/2014 | 1,610.00p | 1,632.00p | 1,598.50p | 1,610.50p | 7824969 |
03/11/2014 | 1,608.00p | 1,635.00p | 1,601.50p | 1,610.50p | 6515039 |
31/10/2014 | 1,642.00p | 1,648.70p | 1,601.50p | 1,610.50p | 10809798 |
30/10/2014 | 1,633.50p | 1,635.00p | 1,590.00p | 1,615.50p | 10939897 |
29/10/2014 | 1,647.00p | 1,657.50p | 1,627.50p | 1,630.00p | 6093073 |
28/10/2014 | 1,624.00p | 1,638.00p | 1,613.29p | 1,631.50p | 7931388 |
27/10/2014 | 1,650.00p | 1,655.50p | 1,602.00p | 1,611.00p | 7753153 |
24/10/2014 | 1,652.00p | 1,661.00p | 1,624.00p | 1,627.00p | 8521743 |
23/10/2014 | 1,647.50p | 1,664.00p | 1,622.50p | 1,658.50p | 7573778 |
22/10/2014 | 1,694.50p | 1,698.50p | 1,657.50p | 1,664.50p | 8621455 |
21/10/2014 | 1,665.00p | 1,701.50p | 1,652.50p | 1,689.50p | 9801922 |
20/10/2014 | 1,685.00p | 1,689.50p | 1,655.00p | 1,659.00p | 6919650 |
17/10/2014 | 1,665.00p | 1,691.00p | 1,603.39p | 1,682.50p | 9571843 |
16/10/2014 | 1,694.00p | 1,700.00p | 1,603.41p | 1,658.50p | 20120196 |
15/10/2014 | 1,695.00p | 1,701.00p | 1,640.00p | 1,648.00p | 12623513 |
14/10/2014 | 1,676.00p | 1,697.50p | 1,663.00p | 1,686.50p | 10235925 |
13/10/2014 | 1,638.50p | 1,665.50p | 1,620.00p | 1,660.50p | 8562422 |
10/10/2014 | 1,651.00p | 1,656.00p | 1,609.50p | 1,613.50p | 10824264 |
09/10/2014 | 1,699.00p | 1,707.00p | 1,660.50p | 1,665.50p | 10291844 |
08/10/2014 | 1,663.00p | 1,672.97p | 1,645.67p | 1,657.00p | 9807238 |
07/10/2014 | 1,700.00p | 1,707.00p | 1,661.00p | 1,668.00p | 11279795 |
06/10/2014 | 1,656.00p | 1,695.50p | 1,639.00p | 1,675.50p | 9773221 |
03/10/2014 | 1,685.50p | 1,688.50p | 1,637.50p | 1,650.50p | 8580115 |
02/10/2014 | 1,698.00p | 1,700.00p | 1,667.00p | 1,667.00p | 11111210 |
01/10/2014 | 1,709.50p | 1,718.50p | 1,684.00p | 1,690.50p | 9648825 |
30/09/2014 | 1,728.00p | 1,732.00p | 1,698.50p | 1,715.00p | 10679383 |
29/09/2014 | 1,715.00p | 1,726.00p | 1,704.99p | 1,720.50p | 5383955 |
26/09/2014 | 1,738.00p | 1,754.00p | 1,719.50p | 1,732.00p | 7150401 |
25/09/2014 | 1,782.00p | 1,782.00p | 1,735.00p | 1,746.00p | 11302587 |
24/09/2014 | 1,754.50p | 1,799.50p | 1,735.00p | 1,797.50p | 11194958 |
23/09/2014 | 1,750.50p | 1,756.50p | 1,733.00p | 1,741.50p | 13299091 |
22/09/2014 | 1,766.50p | 1,770.00p | 1,727.00p | 1,730.50p | 9228067 |
19/09/2014 | 1,815.00p | 1,818.50p | 1,787.50p | 1,793.50p | 12108635 |
18/09/2014 | 1,810.50p | 1,822.00p | 1,801.00p | 1,816.50p | 5858581 |
17/09/2014 | 1,848.50p | 1,857.00p | 1,816.50p | 1,817.00p | 6400366 |
16/09/2014 | 1,844.00p | 1,849.00p | 1,825.50p | 1,836.00p | 5399153 |
15/09/2014 | 1,845.00p | 1,854.00p | 1,833.50p | 1,842.00p | 5822637 |
12/09/2014 | 1,844.50p | 1,865.00p | 1,844.50p | 1,848.50p | 4679262 |
11/09/2014 | 1,859.00p | 1,863.50p | 1,839.40p | 1,849.00p | 6831714 |
10/09/2014 | 1,867.00p | 1,888.58p | 1,856.50p | 1,862.00p | 5869647 |
09/09/2014 | 1,897.00p | 1,909.00p | 1,870.21p | 1,872.00p | 7165778 |
08/09/2014 | 1,890.00p | 1,905.50p | 1,884.00p | 1,891.00p | 5827753 |
05/09/2014 | 1,895.50p | 1,901.00p | 1,877.00p | 1,896.50p | 5968283 |
04/09/2014 | 1,891.50p | 1,910.00p | 1,885.50p | 1,905.00p | 7553768 |
03/09/2014 | 1,883.50p | 1,923.00p | 1,876.50p | 1,891.00p | 7367456 |
02/09/2014 | 1,924.00p | 1,938.00p | 1,878.15p | 1,920.00p | 7525044 |
01/09/2014 | 1,907.50p | 1,914.35p | 1,859.89p | 1,905.00p | 3544914 |
29/08/2014 | 1,903.50p | 1,914.50p | 1,888.50p | 1,907.50p | 6161044 |
28/08/2014 | 1,933.50p | 1,937.43p | 1,887.50p | 1,891.00p | 10675772 |
27/08/2014 | 1,949.00p | 1,961.50p | 1,938.76p | 1,945.50p | 5065887 |
26/08/2014 | 1,952.00p | 1,960.27p | 1,927.00p | 1,943.50p | 6568654 |
22/08/2014 | 1,972.00p | 1,975.50p | 1,934.50p | 1,944.00p | 6295557 |
21/08/2014 | 1,968.00p | 1,981.00p | 1,868.00p | 1,971.00p | 6146614 |
20/08/2014 | 1,965.00p | 1,985.85p | 1,943.50p | 1,979.00p | 8818764 |
19/08/2014 | 2,010.00p | 2,065.89p | 1,961.50p | 1,965.00p | 18140986 |
18/08/2014 | 2,078.50p | 2,092.52p | 2,051.00p | 2,067.00p | 5063672 |
15/08/2014 | 2,100.00p | 2,102.53p | 2,015.05p | 2,050.00p | 9605964 |
14/08/2014 | 2,024.50p | 2,034.50p | 2,016.00p | 2,025.50p | 5452311 |
13/08/2014 | 2,035.00p | 2,041.50p | 2,017.41p | 2,039.50p | 5979394 |
12/08/2014 | 2,041.50p | 2,059.26p | 2,022.18p | 2,034.50p | 3365668 |
11/08/2014 | 2,015.00p | 2,059.26p | 2,007.50p | 2,044.00p | 4824982 |
08/08/2014 | 1,989.00p | 2,008.50p | 1,961.50p | 2,006.00p | 5042892 |
07/08/2014 | 2,042.00p | 2,059.00p | 1,991.50p | 1,993.00p | 7335015 |
06/08/2014 | 2,005.50p | 2,036.50p | 1,990.00p | 2,035.00p | 7477419 |
05/08/2014 | 2,013.00p | 2,023.50p | 1,996.00p | 2,013.50p | 6924837 |
04/08/2014 | 2,028.50p | 2,028.50p | 2,003.50p | 2,013.50p | 6028497 |
01/08/2014 | 2,021.50p | 2,029.00p | 1,978.50p | 2,011.50p | 6801631 |
31/07/2014 | 2,053.50p | 2,063.43p | 2,025.00p | 2,029.00p | 6041262 |
30/07/2014 | 2,095.00p | 2,095.00p | 2,040.50p | 2,048.00p | 5464193 |
29/07/2014 | 2,082.00p | 2,102.00p | 2,074.00p | 2,096.00p | 5766875 |
28/07/2014 | 2,085.00p | 2,096.50p | 2,062.50p | 2,075.50p | 3588915 |
25/07/2014 | 2,077.00p | 2,087.50p | 2,063.32p | 2,081.50p | 3532123 |
24/07/2014 | 2,074.00p | 2,083.50p | 2,049.50p | 2,083.00p | 6927042 |
23/07/2014 | 2,065.50p | 2,084.50p | 2,053.50p | 2,066.50p | 6832357 |
22/07/2014 | 2,025.00p | 2,060.00p | 2,023.50p | 2,054.50p | 5028577 |
21/07/2014 | 2,011.00p | 2,016.00p | 1,996.50p | 2,013.00p | 3237858 |
18/07/2014 | 2,001.50p | 2,011.00p | 1,984.50p | 2,011.00p | 5614789 |
17/07/2014 | 2,019.00p | 2,035.47p | 2,000.50p | 2,009.00p | 5534595 |
16/07/2014 | 2,000.50p | 2,036.95p | 1,995.00p | 2,034.00p | 5811952 |
15/07/2014 | 1,998.50p | 2,026.00p | 1,985.00p | 1,992.00p | 6495352 |
14/07/2014 | 1,974.00p | 2,003.00p | 1,961.00p | 1,993.00p | 3613100 |
11/07/2014 | 1,962.00p | 1,962.00p | 1,938.50p | 1,961.00p | 4967973 |
10/07/2014 | 1,971.50p | 1,985.50p | 1,943.00p | 1,951.50p | 6470386 |
09/07/2014 | 1,979.00p | 1,988.40p | 1,969.00p | 1,980.00p | 4136120 |
08/07/2014 | 1,998.00p | 2,008.50p | 1,975.50p | 1,975.50p | 5307543 |
07/07/2014 | 1,998.50p | 2,011.00p | 1,983.26p | 1,995.00p | 5087243 |
04/07/2014 | 1,990.00p | 2,013.00p | 1,981.50p | 2,011.00p | 4328544 |
03/07/2014 | 1,970.50p | 2,000.00p | 1,961.00p | 2,000.00p | 7701721 |
02/07/2014 | 1,950.00p | 1,971.00p | 1,941.10p | 1,959.00p | 6357909 |
01/07/2014 | 1,901.00p | 1,944.50p | 1,843.54p | 1,944.50p | 6379697 |
30/06/2014 | 1,893.00p | 1,913.50p | 1,884.50p | 1,889.50p | 4606730 |
27/06/2014 | 1,901.00p | 1,918.00p | 1,893.50p | 1,913.50p | 3401890 |
26/06/2014 | 1,913.50p | 1,921.50p | 1,886.50p | 1,900.00p | 4163952 |
25/06/2014 | 1,913.00p | 1,921.50p | 1,891.50p | 1,900.00p | 4206686 |
24/06/2014 | 1,942.50p | 1,949.00p | 1,911.50p | 1,921.50p | 3731451 |
23/06/2014 | 1,910.00p | 1,944.00p | 1,910.00p | 1,938.00p | 8206503 |
20/06/2014 | 1,884.00p | 1,905.00p | 1,880.50p | 1,901.50p | 9284508 |
19/06/2014 | 1,904.00p | 1,917.50p | 1,893.00p | 1,893.00p | 6381207 |
18/06/2014 | 1,859.00p | 1,879.00p | 1,851.30p | 1,874.50p | 5787691 |
17/06/2014 | 1,860.00p | 1,872.17p | 1,831.00p | 1,852.50p | 8463141 |
16/06/2014 | 1,851.00p | 1,884.18p | 1,848.00p | 1,865.00p | 4621348 |
13/06/2014 | 1,852.50p | 1,877.00p | 1,833.50p | 1,850.00p | 6307714 |
12/06/2014 | 1,877.00p | 1,892.50p | 1,850.50p | 1,868.00p | 6424063 |
11/06/2014 | 1,881.50p | 1,895.50p | 1,873.50p | 1,892.50p | 5098914 |
10/06/2014 | 1,895.50p | 1,904.00p | 1,878.50p | 1,887.50p | 4395940 |
09/06/2014 | 1,896.00p | 1,918.00p | 1,892.00p | 1,904.00p | 4213731 |
06/06/2014 | 1,886.50p | 1,895.00p | 1,870.34p | 1,892.00p | 3901806 |
05/06/2014 | 1,875.50p | 1,889.00p | 1,862.50p | 1,876.00p | 6671516 |
04/06/2014 | 1,877.50p | 1,899.00p | 1,866.42p | 1,883.00p | 5568378 |
03/06/2014 | 1,869.50p | 1,887.00p | 1,853.50p | 1,876.00p | 5216039 |
02/06/2014 | 1,882.50p | 1,893.50p | 1,872.05p | 1,887.00p | 5279919 |
30/05/2014 | 1,926.00p | 1,926.00p | 1,860.50p | 1,868.00p | 10898167 |
29/05/2014 | 1,923.00p | 1,941.50p | 1,919.50p | 1,940.50p | 2694898 |
28/05/2014 | 1,943.00p | 1,956.50p | 1,915.50p | 1,922.00p | 5915428 |
27/05/2014 | 1,954.50p | 1,955.00p | 1,936.00p | 1,947.50p | 4799833 |
23/05/2014 | 1,935.50p | 1,951.37p | 1,921.50p | 1,947.50p | 4132065 |
22/05/2014 | 1,930.00p | 1,944.50p | 1,915.50p | 1,935.50p | 3946974 |
21/05/2014 | 1,903.50p | 1,916.60p | 1,892.00p | 1,915.50p | 3615170 |
20/05/2014 | 1,939.50p | 1,947.00p | 1,909.00p | 1,916.00p | 4731008 |
19/05/2014 | 1,940.00p | 1,953.00p | 1,923.50p | 1,942.00p | 5340034 |
16/05/2014 | 1,980.00p | 1,984.50p | 1,937.00p | 1,953.00p | 6424098 |
15/05/2014 | 1,993.00p | 2,017.50p | 1,973.00p | 1,982.00p | 7381609 |
14/05/2014 | 1,971.00p | 2,001.50p | 1,962.50p | 1,995.00p | 6554618 |
13/05/2014 | 1,959.00p | 1,989.50p | 1,948.00p | 1,965.00p | 7186412 |
12/05/2014 | 1,922.00p | 1,955.19p | 1,896.50p | 1,948.00p | 8308563 |
09/05/2014 | 1,920.00p | 1,923.00p | 1,895.50p | 1,896.50p | 3856489 |
08/05/2014 | 1,919.00p | 1,924.00p | 1,910.00p | 1,913.00p | 3400199 |
07/05/2014 | 1,898.00p | 1,917.10p | 1,881.00p | 1,917.00p | 4044380 |
06/05/2014 | 1,921.00p | 1,931.00p | 1,890.00p | 1,912.00p | 5467927 |
02/05/2014 | 1,889.00p | 1,939.54p | 1,881.50p | 1,931.00p | 5834825 |
01/05/2014 | 1,904.00p | 1,919.00p | 1,888.50p | 1,896.00p | 2121166 |
30/04/2014 | 1,907.50p | 1,929.00p | 1,900.50p | 1,919.00p | 5088816 |
29/04/2014 | 1,905.00p | 1,919.50p | 1,883.00p | 1,918.50p | 5266931 |
28/04/2014 | 1,915.00p | 1,924.13p | 1,892.50p | 1,902.50p | 5247779 |
25/04/2014 | 1,921.00p | 1,940.44p | 1,913.50p | 1,924.00p | 3849962 |
24/04/2014 | 1,924.50p | 1,942.00p | 1,919.50p | 1,929.00p | 3847899 |
23/04/2014 | 1,919.50p | 1,927.24p | 1,907.50p | 1,920.00p | 4234412 |
22/04/2014 | 1,910.50p | 1,928.50p | 1,901.00p | 1,918.50p | 7793649 |
17/04/2014 | 1,914.50p | 1,919.00p | 1,880.00p | 1,913.00p | 4328481 |
16/04/2014 | 1,929.50p | 1,935.50p | 1,892.50p | 1,909.50p | 4417397 |
15/04/2014 | 1,934.50p | 1,942.00p | 1,892.02p | 1,899.00p | 6726389 |
14/04/2014 | 1,907.50p | 1,938.19p | 1,892.11p | 1,938.00p | 6101804 |
11/04/2014 | 1,919.00p | 1,931.00p | 1,894.50p | 1,909.50p | 7119910 |
10/04/2014 | 1,942.50p | 1,957.65p | 1,915.76p | 1,931.00p | 6986785 |
09/04/2014 | 1,943.50p | 1,964.00p | 1,933.00p | 1,942.50p | 6022912 |
08/04/2014 | 1,932.00p | 1,951.82p | 1,909.50p | 1,940.00p | 7721434 |
07/04/2014 | 1,943.00p | 1,961.00p | 1,915.15p | 1,928.00p | 5096622 |
04/04/2014 | 1,925.50p | 1,966.00p | 1,914.89p | 1,961.00p | 6848146 |
03/04/2014 | 1,900.00p | 1,932.50p | 1,899.00p | 1,926.00p | 7295167 |
02/04/2014 | 1,888.50p | 1,926.00p | 1,885.25p | 1,917.00p | 6949776 |
01/04/2014 | 1,876.00p | 1,896.50p | 1,844.00p | 1,882.00p | 9139428 |
31/03/2014 | 1,865.00p | 1,875.42p | 1,837.00p | 1,844.00p | 7346861 |
28/03/2014 | 1,845.50p | 1,870.38p | 1,832.50p | 1,852.00p | 5726754 |
27/03/2014 | 1,823.00p | 1,835.50p | 1,813.62p | 1,832.50p | 5148242 |
26/03/2014 | 1,850.50p | 1,863.00p | 1,826.00p | 1,831.00p | 6679888 |
25/03/2014 | 1,815.00p | 1,845.50p | 1,815.00p | 1,843.50p | 7194984 |
24/03/2014 | 1,818.00p | 1,821.50p | 1,791.50p | 1,802.00p | 5183267 |
21/03/2014 | 1,799.00p | 1,823.00p | 1,799.00p | 1,809.50p | 9685292 |
20/03/2014 | 1,774.00p | 1,797.50p | 1,764.00p | 1,793.00p | 8655505 |
19/03/2014 | 1,819.00p | 1,827.50p | 1,777.00p | 1,778.50p | 6735477 |
18/03/2014 | 1,813.00p | 1,832.00p | 1,793.00p | 1,816.00p | 5416609 |
17/03/2014 | 1,790.50p | 1,826.00p | 1,786.50p | 1,808.50p | 8432964 |
14/03/2014 | 1,776.00p | 1,797.00p | 1,770.00p | 1,786.50p | 8442521 |
13/03/2014 | 1,817.50p | 1,822.00p | 1,788.00p | 1,790.00p | 7930013 |
12/03/2014 | 1,800.00p | 1,812.00p | 1,777.00p | 1,793.00p | 9937213 |
11/03/2014 | 1,830.00p | 1,839.00p | 1,806.00p | 1,812.00p | 7772972 |
10/03/2014 | 1,815.00p | 1,833.00p | 1,785.49p | 1,822.00p | 10268384 |
07/03/2014 | 1,881.00p | 1,894.39p | 1,838.00p | 1,848.50p | 15208945 |
06/03/2014 | 1,887.50p | 1,904.50p | 1,875.50p | 1,888.00p | 4893087 |
05/03/2014 | 1,892.50p | 1,904.00p | 1,874.00p | 1,883.00p | 6147539 |
04/03/2014 | 1,917.50p | 1,935.00p | 1,870.28p | 1,927.00p | 8125506 |
03/03/2014 | 1,892.00p | 1,928.50p | 1,843.36p | 1,905.00p | 6625049 |
28/02/2014 | 1,921.50p | 1,928.50p | 1,907.74p | 1,928.50p | 7377434 |
27/02/2014 | 1,909.50p | 1,942.50p | 1,897.00p | 1,926.00p | 7095398 |
26/02/2014 | 1,923.50p | 1,939.50p | 1,909.50p | 1,917.00p | 5716358 |
25/02/2014 | 1,946.00p | 1,960.00p | 1,912.50p | 1,928.50p | 12144364 |
*Close Price adjusted for both dividends and splits