Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/11/2014 | 1,098.85p | 1,112.39p | 1,095.73p | 1,109.27p | 2870707 |
19/11/2014 | 1,104.06p | 1,106.14p | 1,097.81p | 1,101.97p | 2513608 |
18/11/2014 | 1,103.02p | 1,113.43p | 1,092.60p | 1,100.93p | 3385642 |
17/11/2014 | 1,083.23p | 1,099.89p | 1,081.14p | 1,097.81p | 2088723 |
14/11/2014 | 1,084.27p | 1,096.77p | 1,079.06p | 1,087.39p | 2157865 |
13/11/2014 | 1,079.06p | 1,092.60p | 1,078.02p | 1,084.27p | 2254508 |
12/11/2014 | 1,078.02p | 1,082.19p | 1,068.65p | 1,078.02p | 2581774 |
11/11/2014 | 1,065.52p | 1,078.02p | 1,065.52p | 1,076.98p | 1760602 |
10/11/2014 | 1,050.94p | 1,066.56p | 1,043.64p | 1,066.56p | 2530681 |
07/11/2014 | 1,048.86p | 1,056.15p | 1,042.61p | 1,046.77p | 2550330 |
06/11/2014 | 1,046.77p | 1,049.90p | 1,029.07p | 1,044.69p | 4180507 |
05/11/2014 | 1,050.94p | 1,058.75p | 1,045.73p | 1,049.90p | 3229806 |
04/11/2014 | 1,047.81p | 1,056.15p | 1,045.73p | 1,048.86p | 3818825 |
03/11/2014 | 1,049.90p | 1,056.15p | 1,040.52p | 1,048.86p | 2536080 |
31/10/2014 | 1,051.98p | 1,055.64p | 1,041.04p | 1,047.81p | 3697807 |
30/10/2014 | 1,042.61p | 1,043.65p | 1,018.65p | 1,039.48p | 3786944 |
29/10/2014 | 1,019.69p | 1,032.19p | 1,019.69p | 1,027.50p | 2529692 |
28/10/2014 | 1,019.69p | 1,026.98p | 1,016.57p | 1,019.17p | 1789634 |
27/10/2014 | 1,019.17p | 1,021.25p | 1,004.82p | 1,015.53p | 3083298 |
24/10/2014 | 1,011.88p | 1,015.53p | 1,000.94p | 1,007.19p | 3457533 |
23/10/2014 | 1,013.44p | 1,018.13p | 1,003.03p | 1,016.57p | 3120187 |
22/10/2014 | 1,001.98p | 1,027.50p | 1,001.98p | 1,018.65p | 4675280 |
21/10/2014 | 989.49p | 1,001.98p | 981.15p | 1,001.98p | 3988818 |
20/10/2014 | 995.74p | 1,000.42p | 983.24p | 990.01p | 3356770 |
17/10/2014 | 979.59p | 998.34p | 974.90p | 997.82p | 3542230 |
16/10/2014 | 984.28p | 994.69p | 963.97p | 980.63p | 6436635 |
15/10/2014 | 992.09p | 1,001.98p | 973.86p | 976.99p | 5682636 |
14/10/2014 | 969.18p | 990.53p | 962.83p | 988.44p | 4472934 |
13/10/2014 | 981.15p | 984.80p | 973.34p | 980.63p | 5511042 |
10/10/2014 | 986.88p | 1,014.23p | 977.51p | 987.92p | 3741641 |
09/10/2014 | 1,020.73p | 1,023.05p | 994.17p | 995.74p | 3667652 |
08/10/2014 | 1,005.11p | 1,015.53p | 995.74p | 1,011.88p | 3013475 |
07/10/2014 | 1,019.17p | 1,019.69p | 1,004.07p | 1,010.32p | 3349807 |
06/10/2014 | 1,023.86p | 1,029.59p | 1,015.53p | 1,023.86p | 2481854 |
03/10/2014 | 1,022.82p | 1,028.02p | 1,015.00p | 1,023.86p | 2820976 |
02/10/2014 | 1,036.88p | 1,036.88p | 1,017.09p | 1,017.09p | 3834415 |
01/10/2014 | 1,037.92p | 1,042.61p | 1,026.46p | 1,036.36p | 4591800 |
30/09/2014 | 1,031.15p | 1,043.65p | 1,020.73p | 1,037.92p | 5040485 |
29/09/2014 | 1,003.03p | 1,025.94p | 1,003.03p | 1,024.90p | 3830265 |
26/09/2014 | 994.17p | 1,006.67p | 987.92p | 1,000.94p | 3108900 |
25/09/2014 | 1,001.98p | 1,013.44p | 991.05p | 993.13p | 2666824 |
24/09/2014 | 1,006.15p | 1,007.71p | 995.74p | 1,001.46p | 2253992 |
23/09/2014 | 1,030.63p | 1,031.15p | 1,007.71p | 1,007.71p | 2943353 |
22/09/2014 | 1,035.84p | 1,036.36p | 1,027.50p | 1,029.07p | 2904576 |
19/09/2014 | 1,036.36p | 1,046.77p | 1,035.31p | 1,039.48p | 5855256 |
18/09/2014 | 1,023.86p | 1,032.71p | 1,019.69p | 1,029.59p | 2905851 |
17/09/2014 | 1,021.25p | 1,032.71p | 1,017.09p | 1,021.25p | 3189015 |
16/09/2014 | 1,007.71p | 1,013.96p | 1,001.46p | 1,013.44p | 2888025 |
15/09/2014 | 1,011.36p | 1,014.48p | 1,005.63p | 1,007.19p | 2796988 |
12/09/2014 | 1,015.00p | 1,019.17p | 1,013.96p | 1,013.96p | 1839042 |
11/09/2014 | 1,027.50p | 1,027.50p | 1,012.40p | 1,016.57p | 2059419 |
10/09/2014 | 1,019.69p | 1,026.98p | 1,015.00p | 1,021.25p | 2496809 |
09/09/2014 | 1,021.77p | 1,027.50p | 1,021.25p | 1,021.77p | 2083856 |
08/09/2014 | 1,025.94p | 1,030.63p | 1,018.65p | 1,023.34p | 2374081 |
05/09/2014 | 1,032.71p | 1,032.71p | 1,023.34p | 1,030.11p | 1824822 |
04/09/2014 | 1,026.98p | 1,033.23p | 1,024.90p | 1,030.11p | 2317648 |
03/09/2014 | 1,029.07p | 1,040.00p | 1,025.42p | 1,025.42p | 2817684 |
02/09/2014 | 1,028.02p | 1,032.71p | 1,024.90p | 1,026.98p | 1520118 |
01/09/2014 | 1,020.21p | 1,026.46p | 1,019.69p | 1,026.46p | 1251374 |
29/08/2014 | 1,026.98p | 1,035.84p | 1,016.57p | 1,020.21p | 2841370 |
28/08/2014 | 1,025.42p | 1,026.88p | 1,021.25p | 1,023.34p | 2059634 |
27/08/2014 | 1,028.54p | 1,029.07p | 1,018.65p | 1,023.86p | 1493298 |
26/08/2014 | 1,019.17p | 1,028.02p | 1,016.57p | 1,026.46p | 2361498 |
22/08/2014 | 1,012.40p | 1,019.17p | 1,007.71p | 1,017.61p | 1699637 |
21/08/2014 | 1,014.48p | 1,021.25p | 1,012.40p | 1,013.96p | 2138728 |
20/08/2014 | 1,013.96p | 1,016.05p | 1,004.59p | 1,012.40p | 2908987 |
19/08/2014 | 1,004.59p | 1,016.57p | 1,002.51p | 1,011.36p | 3606543 |
18/08/2014 | 1,004.59p | 1,011.36p | 998.86p | 998.86p | 2577970 |
15/08/2014 | 1,004.59p | 1,008.76p | 996.78p | 998.34p | 5184082 |
14/08/2014 | 997.82p | 1,006.67p | 995.21p | 1,001.46p | 3124683 |
13/08/2014 | 999.38p | 1,003.03p | 992.13p | 999.90p | 2349810 |
12/08/2014 | 996.78p | 998.86p | 992.61p | 997.30p | 2090270 |
11/08/2014 | 995.74p | 1,001.98p | 994.69p | 997.82p | 1760365 |
08/08/2014 | 993.13p | 999.90p | 988.44p | 993.13p | 3265934 |
07/08/2014 | 999.38p | 1,005.63p | 992.61p | 998.34p | 3129720 |
06/08/2014 | 985.84p | 1,003.03p | 985.84p | 999.90p | 4857430 |
05/08/2014 | 993.13p | 1,003.03p | 989.49p | 989.49p | 4580278 |
04/08/2014 | 997.82p | 1,001.98p | 986.36p | 988.97p | 3646150 |
01/08/2014 | 1,009.28p | 1,009.80p | 996.26p | 996.78p | 4318300 |
31/07/2014 | 1,021.25p | 1,023.86p | 1,007.19p | 1,007.71p | 4797219 |
30/07/2014 | 1,049.90p | 1,050.94p | 1,018.13p | 1,023.86p | 4717832 |
29/07/2014 | 1,051.98p | 1,060.31p | 1,047.71p | 1,049.90p | 1564462 |
28/07/2014 | 1,057.19p | 1,062.19p | 1,048.86p | 1,049.90p | 1835533 |
25/07/2014 | 1,058.23p | 1,062.40p | 1,050.94p | 1,057.19p | 1810011 |
24/07/2014 | 1,050.94p | 1,062.40p | 1,043.65p | 1,060.31p | 2163456 |
23/07/2014 | 1,051.98p | 1,061.35p | 1,045.73p | 1,050.94p | 3126280 |
22/07/2014 | 1,043.65p | 1,053.02p | 1,042.61p | 1,051.98p | 2057268 |
21/07/2014 | 1,045.73p | 1,047.81p | 1,037.40p | 1,041.56p | 2115624 |
18/07/2014 | 1,046.77p | 1,048.86p | 1,038.44p | 1,046.77p | 2465716 |
17/07/2014 | 1,046.77p | 1,055.48p | 1,042.61p | 1,048.86p | 1956642 |
16/07/2014 | 1,042.61p | 1,055.10p | 1,041.27p | 1,049.90p | 2441698 |
15/07/2014 | 1,049.90p | 1,051.98p | 1,034.79p | 1,036.88p | 3348866 |
14/07/2014 | 1,047.81p | 1,059.27p | 1,046.77p | 1,049.90p | 2218947 |
11/07/2014 | 1,050.94p | 1,057.19p | 1,042.61p | 1,046.77p | 2403880 |
10/07/2014 | 1,066.56p | 1,069.69p | 1,046.77p | 1,049.90p | 3080328 |
09/07/2014 | 1,060.31p | 1,068.65p | 1,056.15p | 1,066.56p | 3404904 |
08/07/2014 | 1,068.65p | 1,088.43p | 1,061.35p | 1,067.60p | 10801927 |
07/07/2014 | 1,094.25p | 1,098.44p | 1,089.01p | 1,090.06p | 1983514 |
04/07/2014 | 1,095.30p | 1,099.49p | 1,091.11p | 1,097.39p | 3522798 |
03/07/2014 | 1,092.16p | 1,098.44p | 1,035.09p | 1,095.30p | 6042962 |
02/07/2014 | 1,080.64p | 1,091.11p | 1,078.54p | 1,090.06p | 3128335 |
01/07/2014 | 1,070.17p | 1,079.59p | 1,058.65p | 1,078.54p | 4018060 |
30/06/2014 | 1,065.98p | 1,068.07p | 1,050.27p | 1,064.93p | 3378285 |
27/06/2014 | 1,061.79p | 1,068.45p | 1,052.37p | 1,063.88p | 2853716 |
26/06/2014 | 1,056.55p | 1,061.79p | 1,048.43p | 1,055.51p | 2466568 |
25/06/2014 | 1,047.13p | 1,050.27p | 1,038.75p | 1,048.18p | 3632674 |
24/06/2014 | 1,049.22p | 1,054.46p | 1,047.13p | 1,047.13p | 2229826 |
23/06/2014 | 1,056.55p | 1,058.65p | 1,040.85p | 1,047.13p | 2325220 |
20/06/2014 | 1,056.55p | 1,067.03p | 1,051.32p | 1,054.46p | 3995767 |
19/06/2014 | 1,059.70p | 1,065.98p | 1,051.32p | 1,060.74p | 1612605 |
18/06/2014 | 1,055.51p | 1,069.12p | 1,051.32p | 1,051.32p | 2487892 |
17/06/2014 | 1,043.46p | 1,061.79p | 1,043.46p | 1,051.32p | 2663011 |
16/06/2014 | 1,042.94p | 1,048.18p | 1,039.03p | 1,043.46p | 3311746 |
13/06/2014 | 1,053.41p | 1,053.41p | 1,029.33p | 1,040.32p | 3702505 |
12/06/2014 | 1,051.32p | 1,053.71p | 1,046.61p | 1,050.27p | 2418871 |
11/06/2014 | 1,060.74p | 1,060.74p | 1,047.13p | 1,048.18p | 2179145 |
10/06/2014 | 1,050.27p | 1,062.84p | 1,050.27p | 1,057.60p | 2015636 |
09/06/2014 | 1,060.74p | 1,062.84p | 1,050.27p | 1,053.41p | 1652443 |
06/06/2014 | 1,046.08p | 1,057.60p | 1,046.08p | 1,057.60p | 1334244 |
05/06/2014 | 1,054.46p | 1,056.18p | 1,041.68p | 1,047.13p | 1822066 |
04/06/2014 | 1,041.89p | 1,057.77p | 1,039.80p | 1,054.46p | 2370737 |
03/06/2014 | 1,045.56p | 1,054.30p | 1,042.42p | 1,042.94p | 1656830 |
02/06/2014 | 1,046.08p | 1,056.45p | 1,041.89p | 1,046.61p | 1566008 |
30/05/2014 | 1,048.18p | 1,054.46p | 1,039.28p | 1,042.42p | 3692907 |
29/05/2014 | 1,046.61p | 1,055.47p | 1,041.89p | 1,049.22p | 2229078 |
28/05/2014 | 1,047.13p | 1,051.32p | 1,042.94p | 1,049.22p | 1641502 |
27/05/2014 | 1,045.04p | 1,061.21p | 1,044.51p | 1,051.32p | 2081964 |
23/05/2014 | 1,048.18p | 1,053.20p | 1,039.80p | 1,041.89p | 2215320 |
22/05/2014 | 1,031.42p | 1,050.27p | 1,030.38p | 1,049.22p | 2063389 |
21/05/2014 | 1,031.42p | 1,040.32p | 1,026.19p | 1,032.47p | 4019136 |
20/05/2014 | 1,048.18p | 1,056.55p | 1,039.28p | 1,040.32p | 2161777 |
19/05/2014 | 1,040.32p | 1,054.46p | 1,037.18p | 1,048.18p | 2967409 |
16/05/2014 | 1,044.51p | 1,051.32p | 1,028.34p | 1,037.18p | 4122970 |
15/05/2014 | 1,038.75p | 1,048.18p | 1,036.66p | 1,039.80p | 4647804 |
14/05/2014 | 1,068.07p | 1,087.97p | 1,039.80p | 1,042.94p | 5819386 |
13/05/2014 | 1,031.95p | 1,035.09p | 1,020.95p | 1,026.71p | 2799459 |
12/05/2014 | 1,021.48p | 1,028.28p | 1,015.72p | 1,027.23p | 2615086 |
09/05/2014 | 1,008.39p | 1,018.33p | 1,004.72p | 1,017.29p | 2486857 |
08/05/2014 | 1,007.86p | 1,010.48p | 1,004.72p | 1,007.34p | 1882616 |
07/05/2014 | 995.82p | 1,013.10p | 994.77p | 1,006.82p | 3771375 |
06/05/2014 | 990.06p | 997.39p | 986.40p | 994.25p | 2251043 |
02/05/2014 | 985.35p | 994.71p | 982.73p | 990.06p | 2380388 |
01/05/2014 | 989.01p | 999.82p | 982.21p | 985.87p | 1146113 |
30/04/2014 | 975.40p | 987.44p | 972.26p | 986.40p | 2511322 |
29/04/2014 | 977.50p | 984.83p | 970.10p | 980.11p | 2869062 |
28/04/2014 | 980.11p | 987.44p | 971.74p | 972.78p | 4870465 |
25/04/2014 | 974.35p | 980.17p | 971.74p | 980.11p | 2115084 |
24/04/2014 | 981.16p | 983.25p | 967.55p | 976.45p | 2503302 |
23/04/2014 | 972.78p | 981.16p | 971.21p | 978.54p | 2494172 |
22/04/2014 | 963.36p | 973.89p | 959.69p | 969.12p | 2173774 |
17/04/2014 | 953.94p | 964.93p | 949.75p | 962.84p | 1844855 |
16/04/2014 | 956.03p | 959.69p | 947.13p | 950.27p | 2548146 |
15/04/2014 | 951.84p | 959.17p | 947.13p | 949.75p | 2751176 |
14/04/2014 | 946.61p | 955.08p | 934.04p | 954.98p | 4151506 |
11/04/2014 | 955.51p | 964.41p | 943.81p | 951.32p | 2881461 |
10/04/2014 | 958.65p | 971.74p | 951.84p | 964.41p | 3316026 |
09/04/2014 | 949.22p | 955.51p | 945.97p | 952.36p | 2035193 |
08/04/2014 | 956.55p | 957.08p | 936.66p | 947.13p | 3759392 |
07/04/2014 | 952.89p | 962.31p | 949.22p | 956.55p | 2921567 |
04/04/2014 | 951.84p | 960.22p | 950.79p | 959.17p | 3443335 |
03/04/2014 | 957.08p | 961.79p | 949.22p | 950.79p | 2671036 |
02/04/2014 | 963.36p | 970.17p | 958.12p | 958.12p | 2497931 |
01/04/2014 | 958.65p | 963.88p | 954.46p | 961.79p | 2267338 |
31/03/2014 | 968.07p | 971.74p | 954.98p | 958.12p | 2616440 |
28/03/2014 | 968.60p | 973.31p | 962.84p | 963.88p | 2480719 |
27/03/2014 | 968.60p | 973.31p | 961.27p | 966.50p | 2978676 |
26/03/2014 | 962.84p | 980.11p | 960.74p | 972.78p | 3983939 |
25/03/2014 | 943.46p | 963.36p | 943.46p | 960.74p | 3183195 |
24/03/2014 | 948.70p | 953.41p | 940.32p | 943.46p | 2874966 |
21/03/2014 | 950.27p | 955.51p | 942.79p | 950.27p | 4736272 |
20/03/2014 | 951.84p | 957.60p | 944.51p | 950.27p | 4447134 |
19/03/2014 | 963.36p | 966.50p | 957.08p | 957.60p | 2035719 |
18/03/2014 | 956.03p | 968.07p | 951.32p | 962.31p | 2068436 |
17/03/2014 | 956.55p | 963.88p | 953.41p | 958.12p | 2282435 |
14/03/2014 | 953.41p | 960.22p | 951.84p | 954.98p | 2925721 |
13/03/2014 | 963.88p | 965.98p | 957.08p | 957.08p | 2204523 |
12/03/2014 | 975.92p | 980.64p | 963.36p | 963.36p | 2829236 |
11/03/2014 | 983.25p | 985.35p | 970.17p | 980.64p | 2657173 |
10/03/2014 | 991.11p | 992.68p | 979.65p | 982.73p | 2782653 |
07/03/2014 | 986.92p | 998.44p | 982.73p | 990.06p | 2769331 |
06/03/2014 | 989.54p | 993.73p | 986.40p | 987.97p | 1896818 |
05/03/2014 | 997.91p | 1,000.01p | 986.92p | 987.97p | 2793330 |
04/03/2014 | 985.35p | 1,000.07p | 982.21p | 999.49p | 2600912 |
03/03/2014 | 980.11p | 989.01p | 971.21p | 982.21p | 3840657 |
28/02/2014 | 981.16p | 992.68p | 975.92p | 989.01p | 3839094 |
27/02/2014 | 983.78p | 989.54p | 977.50p | 982.21p | 2936789 |
26/02/2014 | 985.87p | 991.11p | 980.11p | 984.83p | 2681812 |
25/02/2014 | 985.35p | 990.58p | 978.54p | 985.35p | 4551701 |
24/02/2014 | 965.98p | 984.30p | 965.45p | 982.73p | 3803815 |
21/02/2014 | 960.74p | 973.83p | 960.22p | 967.55p | 3904551 |
20/02/2014 | 961.27p | 965.45p | 957.54p | 960.22p | 3133291 |
19/02/2014 | 975.40p | 981.16p | 963.36p | 965.45p | 2635112 |
18/02/2014 | 966.50p | 976.45p | 961.79p | 975.92p | 2726833 |
17/02/2014 | 960.22p | 968.25p | 956.55p | 963.36p | 2726930 |
14/02/2014 | 949.75p | 958.18p | 946.34p | 956.55p | 3118708 |
13/02/2014 | 958.12p | 964.93p | 937.18p | 947.13p | 3927658 |
12/02/2014 | 953.94p | 961.79p | 949.22p | 959.17p | 4700686 |
11/02/2014 | 936.13p | 949.75p | 932.99p | 949.75p | 4852346 |
10/02/2014 | 936.66p | 937.70p | 924.62p | 932.99p | 4434416 |
07/02/2014 | 945.03p | 946.08p | 930.90p | 934.04p | 4035031 |
*Close Price adjusted for both dividends and splits