Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/09/2015 | 1,066.56p | 1,066.56p | 1,051.98p | 1,054.06p | 1468959 |
04/09/2015 | 1,057.19p | 1,062.40p | 1,048.86p | 1,055.10p | 2572290 |
03/09/2015 | 1,071.77p | 1,078.02p | 1,066.05p | 1,068.65p | 3258846 |
02/09/2015 | 1,060.31p | 1,070.73p | 1,054.06p | 1,062.40p | 2794940 |
01/09/2015 | 1,067.60p | 1,074.89p | 1,057.19p | 1,061.35p | 4256942 |
28/08/2015 | 1,065.52p | 1,078.02p | 1,058.23p | 1,078.02p | 4658962 |
27/08/2015 | 1,064.48p | 1,068.65p | 1,058.23p | 1,065.52p | 4397213 |
26/08/2015 | 1,054.06p | 1,061.35p | 1,043.44p | 1,043.65p | 5353714 |
25/08/2015 | 1,044.69p | 1,070.72p | 1,038.96p | 1,062.40p | 5808331 |
24/08/2015 | 1,032.19p | 1,048.86p | 1,003.03p | 1,032.19p | 8856222 |
21/08/2015 | 1,059.27p | 1,072.81p | 1,057.19p | 1,057.19p | 4215425 |
20/08/2015 | 1,075.94p | 1,081.14p | 1,070.73p | 1,073.85p | 8666868 |
19/08/2015 | 1,078.02p | 1,083.37p | 1,069.58p | 1,069.69p | 5411183 |
18/08/2015 | 1,076.98p | 1,084.27p | 1,075.94p | 1,081.14p | 2200812 |
17/08/2015 | 1,091.56p | 1,093.64p | 1,076.98p | 1,079.06p | 3477328 |
14/08/2015 | 1,084.27p | 1,089.48p | 1,078.02p | 1,085.31p | 2575070 |
13/08/2015 | 1,081.14p | 1,084.27p | 1,070.73p | 1,080.10p | 3023311 |
12/08/2015 | 1,070.73p | 1,082.59p | 1,054.06p | 1,065.52p | 6748874 |
11/08/2015 | 1,089.48p | 1,091.56p | 1,076.87p | 1,076.98p | 3291615 |
10/08/2015 | 1,088.43p | 1,094.68p | 1,081.14p | 1,093.64p | 3714385 |
07/08/2015 | 1,081.14p | 1,088.43p | 1,078.02p | 1,086.35p | 3777410 |
06/08/2015 | 1,072.81p | 1,081.14p | 1,068.65p | 1,080.10p | 5157145 |
05/08/2015 | 1,071.77p | 1,076.98p | 1,065.17p | 1,072.81p | 2847320 |
04/08/2015 | 1,063.44p | 1,071.77p | 1,060.31p | 1,071.77p | 4280538 |
03/08/2015 | 1,061.35p | 1,072.81p | 1,057.19p | 1,061.35p | 3501729 |
31/07/2015 | 1,082.19p | 1,082.19p | 1,059.27p | 1,067.60p | 5878610 |
30/07/2015 | 1,082.19p | 1,085.31p | 1,068.65p | 1,073.85p | 5120276 |
29/07/2015 | 1,097.81p | 1,098.85p | 1,067.60p | 1,070.73p | 10006551 |
28/07/2015 | 1,133.22p | 1,140.51p | 1,125.93p | 1,131.14p | 2494228 |
27/07/2015 | 1,134.26p | 1,141.55p | 1,123.85p | 1,125.93p | 3403565 |
24/07/2015 | 1,138.43p | 1,154.05p | 1,135.31p | 1,137.39p | 2448713 |
23/07/2015 | 1,160.30p | 1,160.30p | 1,136.35p | 1,142.60p | 2316714 |
22/07/2015 | 1,155.09p | 1,163.08p | 1,148.49p | 1,148.85p | 2840030 |
21/07/2015 | 1,174.88p | 1,176.97p | 1,159.26p | 1,162.39p | 1879659 |
20/07/2015 | 1,175.93p | 1,182.18p | 1,167.59p | 1,171.76p | 1912909 |
17/07/2015 | 1,176.97p | 1,178.01p | 1,169.68p | 1,172.80p | 2373504 |
16/07/2015 | 1,175.93p | 1,179.05p | 1,167.59p | 1,175.93p | 3487041 |
15/07/2015 | 1,171.76p | 1,171.76p | 1,162.39p | 1,169.68p | 2994637 |
14/07/2015 | 1,156.14p | 1,170.72p | 1,154.05p | 1,170.72p | 3334955 |
13/07/2015 | 1,161.34p | 1,165.51p | 1,156.14p | 1,160.30p | 3151720 |
10/07/2015 | 1,141.55p | 1,150.93p | 1,137.39p | 1,150.93p | 3421314 |
09/07/2015 | 1,121.76p | 1,133.22p | 1,118.64p | 1,132.18p | 3971840 |
08/07/2015 | 1,105.10p | 1,125.93p | 1,103.02p | 1,120.72p | 4713698 |
07/07/2015 | 1,108.22p | 1,122.81p | 1,105.10p | 1,105.10p | 4461876 |
06/07/2015 | 1,093.64p | 1,112.39p | 1,091.55p | 1,108.22p | 3267916 |
03/07/2015 | 1,108.22p | 1,114.47p | 1,099.89p | 1,099.89p | 1826564 |
02/07/2015 | 1,115.52p | 1,118.64p | 1,108.92p | 1,111.35p | 2117292 |
01/07/2015 | 1,104.06p | 1,131.14p | 1,103.84p | 1,118.64p | 3947931 |
30/06/2015 | 1,112.39p | 1,118.64p | 1,095.73p | 1,096.77p | 6279110 |
29/06/2015 | 1,112.39p | 1,129.06p | 1,110.31p | 1,117.60p | 4626074 |
26/06/2015 | 1,135.31p | 1,139.47p | 1,129.07p | 1,135.31p | 3106469 |
25/06/2015 | 1,154.05p | 1,154.05p | 1,128.73p | 1,140.51p | 3731228 |
24/06/2015 | 1,163.43p | 1,167.59p | 1,156.14p | 1,159.26p | 3442837 |
23/06/2015 | 1,167.59p | 1,173.84p | 1,164.47p | 1,165.51p | 2860822 |
22/06/2015 | 1,168.64p | 1,170.72p | 1,158.22p | 1,162.39p | 5210932 |
19/06/2015 | 1,151.97p | 1,164.47p | 1,148.85p | 1,151.97p | 4675110 |
18/06/2015 | 1,146.76p | 1,199.55p | 1,138.43p | 1,153.01p | 3762044 |
17/06/2015 | 1,159.26p | 1,165.51p | 1,143.64p | 1,148.85p | 3431444 |
16/06/2015 | 1,162.39p | 1,164.47p | 1,147.80p | 1,159.26p | 4056212 |
15/06/2015 | 1,159.26p | 1,183.56p | 1,152.66p | 1,161.34p | 6110219 |
12/06/2015 | 1,159.26p | 1,167.59p | 1,154.05p | 1,160.30p | 3271435 |
11/06/2015 | 1,168.64p | 1,175.93p | 1,163.43p | 1,169.68p | 2860474 |
10/06/2015 | 1,166.55p | 1,173.84p | 1,159.26p | 1,171.76p | 5331440 |
09/06/2015 | 1,161.34p | 1,167.59p | 1,155.09p | 1,164.47p | 3867982 |
08/06/2015 | 1,163.43p | 1,167.59p | 1,157.88p | 1,159.26p | 3080158 |
05/06/2015 | 1,179.05p | 1,179.05p | 1,158.22p | 1,161.34p | 2724396 |
04/06/2015 | 1,189.47p | 1,189.47p | 1,178.01p | 1,180.09p | 3109822 |
03/06/2015 | 1,183.22p | 1,198.84p | 1,179.75p | 1,189.47p | 3378581 |
02/06/2015 | 1,211.34p | 1,211.34p | 1,183.22p | 1,184.26p | 4551082 |
01/06/2015 | 1,195.72p | 1,212.38p | 1,189.47p | 1,205.09p | 3901123 |
29/05/2015 | 1,207.17p | 1,210.30p | 1,187.38p | 1,191.55p | 6318604 |
28/05/2015 | 1,210.30p | 1,215.51p | 1,198.84p | 1,204.05p | 3367706 |
27/05/2015 | 1,191.55p | 1,211.34p | 1,191.55p | 1,207.17p | 3853471 |
26/05/2015 | 1,195.72p | 1,205.09p | 1,186.34p | 1,192.59p | 3537081 |
22/05/2015 | 1,197.80p | 1,203.35p | 1,190.51p | 1,195.72p | 2009664 |
21/05/2015 | 1,203.01p | 1,207.17p | 1,193.63p | 1,195.72p | 2800674 |
20/05/2015 | 1,217.59p | 1,227.43p | 1,200.92p | 1,203.01p | 3481054 |
19/05/2015 | 1,194.67p | 1,216.55p | 1,193.63p | 1,214.46p | 3976402 |
18/05/2015 | 1,189.47p | 1,201.97p | 1,182.18p | 1,193.63p | 3666085 |
15/05/2015 | 1,178.01p | 1,194.67p | 1,175.93p | 1,194.67p | 4805478 |
14/05/2015 | 1,166.55p | 1,174.88p | 1,155.78p | 1,173.84p | 4795092 |
13/05/2015 | 1,187.38p | 1,188.45p | 1,161.34p | 1,165.51p | 8253714 |
12/05/2015 | 1,222.80p | 1,225.92p | 1,199.88p | 1,211.34p | 5302862 |
11/05/2015 | 1,231.13p | 1,238.42p | 1,221.75p | 1,226.96p | 3447619 |
08/05/2015 | 1,223.84p | 1,241.54p | 1,214.46p | 1,229.05p | 3204245 |
07/05/2015 | 1,193.63p | 1,213.42p | 1,180.09p | 1,205.09p | 5620612 |
06/05/2015 | 1,188.42p | 1,200.92p | 1,178.01p | 1,193.63p | 4435166 |
05/05/2015 | 1,217.59p | 1,228.00p | 1,192.59p | 1,192.59p | 3891661 |
01/05/2015 | 1,208.21p | 1,208.21p | 1,188.08p | 1,201.97p | 1878236 |
30/04/2015 | 1,193.63p | 1,206.13p | 1,179.05p | 1,205.09p | 3780648 |
29/04/2015 | 1,215.51p | 1,224.88p | 1,188.42p | 1,191.55p | 5052518 |
28/04/2015 | 1,232.17p | 1,232.17p | 1,194.67p | 1,207.17p | 3395764 |
27/04/2015 | 1,226.96p | 1,236.34p | 1,207.17p | 1,230.09p | 2682332 |
24/04/2015 | 1,230.09p | 1,238.42p | 1,214.46p | 1,217.59p | 3311801 |
23/04/2015 | 1,239.46p | 1,245.71p | 1,228.00p | 1,232.17p | 3409520 |
22/04/2015 | 1,238.42p | 1,239.46p | 1,220.71p | 1,235.30p | 3638741 |
21/04/2015 | 1,234.25p | 1,251.96p | 1,222.44p | 1,232.17p | 3314354 |
20/04/2015 | 1,214.46p | 1,226.96p | 1,211.34p | 1,225.92p | 2644066 |
17/04/2015 | 1,226.96p | 1,233.21p | 1,210.30p | 1,210.30p | 4888672 |
16/04/2015 | 1,251.96p | 1,251.96p | 1,222.80p | 1,226.96p | 4706030 |
15/04/2015 | 1,260.29p | 1,261.33p | 1,244.67p | 1,245.71p | 2004588 |
14/04/2015 | 1,258.21p | 1,271.75p | 1,249.88p | 1,256.13p | 2032478 |
13/04/2015 | 1,267.58p | 1,269.67p | 1,258.21p | 1,262.38p | 1728212 |
10/04/2015 | 1,258.21p | 1,274.21p | 1,255.08p | 1,269.67p | 2703453 |
09/04/2015 | 1,234.25p | 1,262.38p | 1,234.25p | 1,259.25p | 4087748 |
08/04/2015 | 1,235.30p | 1,240.50p | 1,222.80p | 1,226.96p | 3594410 |
07/04/2015 | 1,241.54p | 1,246.75p | 1,233.21p | 1,241.54p | 4062320 |
02/04/2015 | 1,216.55p | 1,237.38p | 1,210.30p | 1,232.17p | 2377747 |
01/04/2015 | 1,216.55p | 1,233.21p | 1,210.30p | 1,220.71p | 3029618 |
31/03/2015 | 1,233.21p | 1,253.00p | 1,212.38p | 1,220.71p | 5414066 |
30/03/2015 | 1,238.42p | 1,245.71p | 1,222.07p | 1,235.30p | 3754886 |
27/03/2015 | 1,208.21p | 1,228.00p | 1,207.17p | 1,222.80p | 4003738 |
26/03/2015 | 1,223.84p | 1,224.96p | 1,164.00p | 1,208.21p | 4191376 |
25/03/2015 | 1,250.92p | 1,254.04p | 1,235.30p | 1,235.30p | 3434208 |
24/03/2015 | 1,241.54p | 1,263.42p | 1,239.04p | 1,250.92p | 5980062 |
23/03/2015 | 1,249.88p | 1,249.88p | 1,236.49p | 1,242.59p | 2021403 |
20/03/2015 | 1,257.17p | 1,260.29p | 1,247.79p | 1,253.00p | 5204428 |
19/03/2015 | 1,251.96p | 1,259.25p | 1,244.67p | 1,253.00p | 3031613 |
18/03/2015 | 1,229.05p | 1,252.48p | 1,218.63p | 1,250.92p | 3516346 |
17/03/2015 | 1,226.96p | 1,236.86p | 1,218.94p | 1,229.05p | 2349132 |
16/03/2015 | 1,223.84p | 1,240.50p | 1,216.55p | 1,225.92p | 2754651 |
13/03/2015 | 1,205.09p | 1,222.28p | 1,205.09p | 1,215.51p | 3050088 |
12/03/2015 | 1,192.59p | 1,208.21p | 1,191.21p | 1,205.09p | 2753606 |
11/03/2015 | 1,188.42p | 1,195.72p | 1,182.18p | 1,186.34p | 3200116 |
10/03/2015 | 1,204.05p | 1,216.55p | 1,183.22p | 1,183.22p | 2942724 |
09/03/2015 | 1,210.30p | 1,212.95p | 1,186.87p | 1,206.13p | 2615116 |
06/03/2015 | 1,211.34p | 1,222.80p | 1,206.13p | 1,217.59p | 3052291 |
05/03/2015 | 1,212.38p | 1,217.59p | 1,204.05p | 1,214.46p | 3780644 |
04/03/2015 | 1,204.05p | 1,211.34p | 1,188.42p | 1,211.34p | 3517128 |
03/03/2015 | 1,205.09p | 1,210.30p | 1,196.76p | 1,201.97p | 3939760 |
02/03/2015 | 1,197.80p | 1,205.09p | 1,194.67p | 1,201.97p | 2202646 |
27/02/2015 | 1,201.97p | 1,207.17p | 1,191.55p | 1,199.88p | 3103588 |
26/02/2015 | 1,184.26p | 1,201.97p | 1,176.97p | 1,201.97p | 3619468 |
25/02/2015 | 1,203.01p | 1,211.34p | 1,185.30p | 1,188.42p | 2993802 |
24/02/2015 | 1,197.80p | 1,201.97p | 1,190.51p | 1,197.80p | 4708421 |
23/02/2015 | 1,188.42p | 1,203.53p | 1,187.38p | 1,196.76p | 4079792 |
20/02/2015 | 1,171.76p | 1,185.30p | 1,169.68p | 1,181.13p | 3863038 |
19/02/2015 | 1,164.47p | 1,179.05p | 1,161.34p | 1,173.84p | 3372623 |
18/02/2015 | 1,166.55p | 1,171.76p | 1,147.80p | 1,159.26p | 4213700 |
17/02/2015 | 1,155.09p | 1,161.34p | 1,144.68p | 1,159.26p | 3094450 |
16/02/2015 | 1,163.43p | 1,170.72p | 1,151.97p | 1,161.34p | 2796779 |
13/02/2015 | 1,166.55p | 1,170.60p | 1,145.72p | 1,165.51p | 3648061 |
12/02/2015 | 1,184.26p | 1,186.34p | 1,159.26p | 1,164.47p | 4138264 |
11/02/2015 | 1,189.47p | 1,192.59p | 1,166.41p | 1,183.22p | 2797916 |
10/02/2015 | 1,172.80p | 1,200.44p | 1,163.43p | 1,189.47p | 4530073 |
09/02/2015 | 1,172.80p | 1,175.93p | 1,154.05p | 1,172.80p | 3873578 |
06/02/2015 | 1,171.76p | 1,183.22p | 1,164.47p | 1,176.97p | 5033056 |
05/02/2015 | 1,196.76p | 1,228.00p | 1,191.55p | 1,192.59p | 5555538 |
04/02/2015 | 1,197.80p | 1,201.97p | 1,173.97p | 1,193.63p | 5061698 |
03/02/2015 | 1,204.05p | 1,218.63p | 1,192.59p | 1,192.59p | 4608448 |
02/02/2015 | 1,199.88p | 1,213.42p | 1,192.59p | 1,207.17p | 4611376 |
30/01/2015 | 1,206.13p | 1,211.34p | 1,189.47p | 1,198.84p | 4817388 |
29/01/2015 | 1,184.26p | 1,207.17p | 1,184.13p | 1,206.13p | 3361306 |
28/01/2015 | 1,198.84p | 1,198.84p | 1,181.13p | 1,191.55p | 3196118 |
27/01/2015 | 1,186.34p | 1,196.76p | 1,171.76p | 1,192.59p | 3575555 |
26/01/2015 | 1,178.01p | 1,189.99p | 1,175.80p | 1,185.30p | 2385210 |
23/01/2015 | 1,179.05p | 1,192.59p | 1,173.84p | 1,179.05p | 4359059 |
22/01/2015 | 1,159.26p | 1,178.01p | 1,151.72p | 1,176.97p | 4725750 |
21/01/2015 | 1,162.39p | 1,176.97p | 1,159.26p | 1,171.76p | 3550573 |
20/01/2015 | 1,159.26p | 1,167.59p | 1,154.44p | 1,165.51p | 2358113 |
19/01/2015 | 1,136.35p | 1,160.30p | 1,136.35p | 1,154.05p | 1932957 |
16/01/2015 | 1,126.97p | 1,138.43p | 1,114.47p | 1,138.43p | 4411448 |
15/01/2015 | 1,145.72p | 1,154.05p | 1,106.14p | 1,136.35p | 7689832 |
14/01/2015 | 1,155.09p | 1,168.50p | 1,149.89p | 1,150.93p | 3517302 |
13/01/2015 | 1,154.05p | 1,170.72p | 1,149.89p | 1,163.43p | 2574537 |
12/01/2015 | 1,128.01p | 1,156.14p | 1,127.29p | 1,155.09p | 2961069 |
09/01/2015 | 1,133.22p | 1,139.47p | 1,119.68p | 1,125.93p | 3364744 |
08/01/2015 | 1,116.56p | 1,138.43p | 1,110.31p | 1,136.35p | 6677632 |
07/01/2015 | 1,108.22p | 1,118.64p | 1,098.85p | 1,104.06p | 4385670 |
06/01/2015 | 1,123.85p | 1,126.97p | 1,098.85p | 1,098.85p | 5060813 |
05/01/2015 | 1,138.43p | 1,147.80p | 1,116.56p | 1,120.72p | 5143644 |
02/01/2015 | 1,155.09p | 1,163.43p | 1,125.60p | 1,142.60p | 2909240 |
31/12/2014 | 1,151.97p | 1,154.05p | 1,133.22p | 1,146.76p | 701384 |
30/12/2014 | 1,160.30p | 1,162.39p | 1,142.60p | 1,148.85p | 1910693 |
29/12/2014 | 1,167.59p | 1,170.72p | 1,154.05p | 1,164.47p | 2186806 |
24/12/2014 | 1,167.59p | 1,170.72p | 1,151.97p | 1,162.39p | 321691 |
23/12/2014 | 1,156.14p | 1,165.21p | 1,150.93p | 1,157.18p | 1439165 |
22/12/2014 | 1,137.39p | 1,155.09p | 1,132.18p | 1,153.01p | 1821871 |
19/12/2014 | 1,139.47p | 1,143.64p | 1,122.81p | 1,131.14p | 7528448 |
18/12/2014 | 1,112.39p | 1,133.22p | 1,097.81p | 1,132.18p | 4036774 |
17/12/2014 | 1,088.43p | 1,105.10p | 1,083.23p | 1,101.97p | 3367984 |
16/12/2014 | 1,087.39p | 1,098.85p | 1,074.89p | 1,096.77p | 3432146 |
15/12/2014 | 1,091.56p | 1,104.06p | 1,082.19p | 1,082.19p | 4253284 |
12/12/2014 | 1,101.97p | 1,115.52p | 1,092.60p | 1,092.60p | 4806826 |
11/12/2014 | 1,115.52p | 1,125.93p | 1,101.97p | 1,106.14p | 6174418 |
10/12/2014 | 1,125.93p | 1,137.39p | 1,119.68p | 1,119.68p | 2386314 |
09/12/2014 | 1,139.47p | 1,145.45p | 1,123.85p | 1,124.89p | 2064403 |
08/12/2014 | 1,143.64p | 1,150.93p | 1,137.39p | 1,141.55p | 2062188 |
05/12/2014 | 1,136.35p | 1,149.89p | 1,136.35p | 1,149.89p | 3595725 |
04/12/2014 | 1,146.76p | 1,147.80p | 1,131.14p | 1,133.22p | 4046017 |
03/12/2014 | 1,147.80p | 1,158.22p | 1,140.51p | 1,142.60p | 2734672 |
02/12/2014 | 1,149.89p | 1,159.26p | 1,140.51p | 1,149.89p | 3534985 |
01/12/2014 | 1,139.47p | 1,148.85p | 1,133.22p | 1,143.64p | 2944009 |
28/11/2014 | 1,111.35p | 1,140.51p | 1,109.96p | 1,135.31p | 3848050 |
27/11/2014 | 1,105.10p | 1,111.35p | 1,095.73p | 1,108.22p | 3412277 |
26/11/2014 | 1,113.43p | 1,122.81p | 1,099.89p | 1,104.06p | 3944617 |
25/11/2014 | 1,108.22p | 1,118.64p | 1,108.22p | 1,118.64p | 2823158 |
24/11/2014 | 1,106.14p | 1,110.31p | 1,098.85p | 1,108.22p | 2060921 |
21/11/2014 | 1,108.22p | 1,114.47p | 1,103.02p | 1,106.14p | 2817334 |
20/11/2014 | 1,098.85p | 1,112.39p | 1,095.73p | 1,109.27p | 2870707 |
*Close Price adjusted for both dividends and splits