Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/06/2016 | 2,943.07p | 2,971.76p | 2,900.05p | 2,943.07p | 400910 |
27/06/2016 | 2,933.85p | 2,954.34p | 2,864.20p | 2,887.76p | 623387 |
24/06/2016 | 2,865.22p | 2,973.80p | 2,821.30p | 2,947.17p | 716192 |
23/06/2016 | 3,004.54p | 3,035.27p | 2,983.02p | 3,004.54p | 202790 |
22/06/2016 | 2,965.61p | 2,987.12p | 2,954.34p | 2,980.98p | 279565 |
21/06/2016 | 2,977.90p | 2,977.90p | 2,956.39p | 2,963.56p | 205612 |
20/06/2016 | 2,954.34p | 2,995.32p | 2,928.73p | 2,972.78p | 289539 |
17/06/2016 | 2,916.44p | 2,945.12p | 2,875.46p | 2,907.22p | 515226 |
16/06/2016 | 2,954.34p | 2,963.56p | 2,899.02p | 2,914.39p | 385679 |
15/06/2016 | 2,965.61p | 2,979.95p | 2,942.05p | 2,963.56p | 296044 |
14/06/2016 | 2,994.29p | 2,994.29p | 2,936.93p | 2,942.05p | 250448 |
13/06/2016 | 2,962.54p | 2,998.39p | 2,960.49p | 2,983.02p | 245514 |
10/06/2016 | 3,009.66p | 3,012.73p | 2,954.34p | 2,989.17p | 286358 |
09/06/2016 | 3,031.17p | 3,033.22p | 3,006.59p | 3,021.95p | 195927 |
08/06/2016 | 3,012.73p | 3,031.17p | 3,004.54p | 3,025.02p | 150105 |
07/06/2016 | 3,005.56p | 3,039.37p | 3,005.56p | 3,031.17p | 201597 |
06/06/2016 | 3,000.44p | 3,019.22p | 2,996.34p | 3,004.54p | 158965 |
03/06/2016 | 3,006.59p | 3,017.85p | 2,988.15p | 2,994.29p | 169698 |
02/06/2016 | 2,986.10p | 3,021.95p | 2,986.10p | 3,006.59p | 339454 |
01/06/2016 | 3,018.88p | 3,018.88p | 2,982.00p | 2,995.32p | 303385 |
31/05/2016 | 3,041.41p | 3,043.46p | 3,006.59p | 3,011.71p | 357228 |
27/05/2016 | 3,032.20p | 3,044.49p | 3,009.66p | 3,021.95p | 288556 |
26/05/2016 | 3,006.59p | 3,022.98p | 2,997.37p | 3,015.80p | 167922 |
25/05/2016 | 3,048.59p | 3,048.59p | 3,002.49p | 3,013.76p | 368501 |
24/05/2016 | 3,022.98p | 3,052.68p | 3,007.61p | 3,026.05p | 210702 |
23/05/2016 | 3,047.56p | 3,057.80p | 3,035.27p | 3,039.37p | 171707 |
20/05/2016 | 3,032.20p | 3,058.83p | 3,021.58p | 3,042.44p | 313113 |
19/05/2016 | 3,059.85p | 3,059.85p | 3,018.88p | 3,026.05p | 152975 |
18/05/2016 | 3,053.71p | 3,078.29p | 3,049.61p | 3,062.93p | 195746 |
17/05/2016 | 3,079.32p | 3,092.98p | 3,054.73p | 3,069.07p | 216395 |
16/05/2016 | 3,063.95p | 3,082.39p | 3,054.73p | 3,071.12p | 101236 |
13/05/2016 | 3,033.22p | 3,076.24p | 3,015.80p | 3,069.07p | 195307 |
12/05/2016 | 3,074.20p | 3,087.51p | 3,032.20p | 3,047.56p | 282615 |
11/05/2016 | 3,073.17p | 3,104.93p | 3,051.66p | 3,078.29p | 270176 |
10/05/2016 | 3,084.44p | 3,084.44p | 3,031.17p | 3,078.29p | 291859 |
09/05/2016 | 3,035.27p | 3,090.59p | 3,033.22p | 3,057.80p | 350950 |
06/05/2016 | 3,019.82p | 3,031.10p | 2,993.17p | 3,028.02p | 211972 |
05/05/2016 | 3,053.65p | 3,061.85p | 3,024.95p | 3,039.30p | 197992 |
04/05/2016 | 3,093.63p | 3,099.78p | 3,044.43p | 3,068.00p | 229884 |
03/05/2016 | 3,103.88p | 3,137.71p | 3,069.03p | 3,086.45p | 398779 |
29/04/2016 | 3,113.10p | 3,122.33p | 3,084.40p | 3,086.45p | 293154 |
28/04/2016 | 3,130.53p | 3,137.71p | 3,085.43p | 3,121.30p | 239020 |
27/04/2016 | 3,054.68p | 3,131.56p | 3,009.57p | 3,129.51p | 556397 |
26/04/2016 | 3,116.18p | 3,129.51p | 3,074.15p | 3,074.15p | 308557 |
25/04/2016 | 3,128.48p | 3,132.58p | 3,101.83p | 3,114.13p | 294143 |
22/04/2016 | 3,139.76p | 3,141.81p | 3,106.95p | 3,116.18p | 187881 |
21/04/2016 | 3,161.28p | 3,168.46p | 3,127.46p | 3,135.66p | 202894 |
20/04/2016 | 3,152.06p | 3,161.28p | 3,124.38p | 3,148.98p | 179170 |
19/04/2016 | 3,121.30p | 3,183.83p | 3,121.30p | 3,153.08p | 333774 |
18/04/2016 | 3,105.93p | 3,128.48p | 3,086.45p | 3,123.35p | 314313 |
15/04/2016 | 3,088.50p | 3,088.50p | 3,045.45p | 3,078.25p | 198241 |
14/04/2016 | 3,072.10p | 3,131.56p | 3,072.10p | 3,072.10p | 563705 |
13/04/2016 | 3,063.90p | 3,076.20p | 3,050.58p | 3,075.18p | 289733 |
12/04/2016 | 3,019.82p | 3,042.38p | 2,990.10p | 3,037.25p | 228624 |
11/04/2016 | 3,037.25p | 3,061.60p | 3,008.55p | 3,017.77p | 221683 |
08/04/2016 | 3,041.35p | 3,056.73p | 3,035.20p | 3,044.43p | 259155 |
07/04/2016 | 3,103.88p | 3,118.23p | 3,042.38p | 3,049.55p | 369223 |
06/04/2016 | 3,047.50p | 3,103.88p | 3,041.35p | 3,103.88p | 398175 |
05/04/2016 | 3,041.35p | 3,049.55p | 3,022.90p | 3,047.50p | 258965 |
04/04/2016 | 3,056.73p | 3,088.50p | 3,040.33p | 3,066.98p | 256802 |
01/04/2016 | 3,086.45p | 3,105.93p | 3,030.07p | 3,058.78p | 283813 |
31/03/2016 | 3,111.05p | 3,121.30p | 3,092.60p | 3,115.15p | 344194 |
30/03/2016 | 3,115.15p | 3,137.71p | 3,087.18p | 3,122.33p | 296914 |
29/03/2016 | 3,078.25p | 3,095.68p | 3,037.35p | 3,086.45p | 311650 |
24/03/2016 | 3,051.60p | 3,062.88p | 3,035.20p | 3,040.33p | 209906 |
23/03/2016 | 3,050.58p | 3,100.80p | 3,041.35p | 3,071.08p | 438776 |
22/03/2016 | 3,047.50p | 3,075.18p | 3,036.22p | 3,053.65p | 250672 |
21/03/2016 | 2,999.32p | 3,044.43p | 2,999.32p | 3,034.17p | 291572 |
18/03/2016 | 2,990.10p | 3,049.55p | 2,987.02p | 3,017.77p | 455888 |
17/03/2016 | 2,989.07p | 2,999.32p | 2,953.20p | 2,990.10p | 266460 |
16/03/2016 | 2,959.35p | 2,980.87p | 2,951.14p | 2,963.45p | 259517 |
15/03/2016 | 2,950.12p | 2,957.30p | 2,928.59p | 2,941.92p | 459434 |
14/03/2016 | 2,957.30p | 2,989.07p | 2,952.17p | 2,965.50p | 266688 |
11/03/2016 | 2,968.57p | 2,979.85p | 2,938.84p | 2,957.30p | 245353 |
10/03/2016 | 3,002.40p | 3,032.12p | 2,921.42p | 2,925.52p | 311463 |
09/03/2016 | 2,992.15p | 3,001.37p | 2,962.42p | 2,993.17p | 351804 |
08/03/2016 | 3,033.15p | 3,063.90p | 3,020.85p | 3,027.00p | 325356 |
07/03/2016 | 3,081.33p | 3,093.63p | 3,034.17p | 3,055.70p | 212890 |
04/03/2016 | 3,070.05p | 3,084.40p | 3,042.38p | 3,082.35p | 226591 |
03/03/2016 | 3,076.20p | 3,078.25p | 3,044.43p | 3,056.73p | 209382 |
02/03/2016 | 3,078.25p | 3,117.20p | 3,056.73p | 3,059.80p | 282826 |
01/03/2016 | 3,046.48p | 3,078.25p | 3,042.38p | 3,060.83p | 337884 |
29/02/2016 | 3,045.45p | 3,062.88p | 3,018.80p | 3,046.48p | 302222 |
26/02/2016 | 3,092.60p | 3,106.95p | 3,017.77p | 3,057.75p | 303996 |
25/02/2016 | 3,064.93p | 3,079.28p | 3,040.90p | 3,069.03p | 318572 |
24/02/2016 | 2,996.25p | 3,040.33p | 2,980.87p | 3,033.15p | 419097 |
23/02/2016 | 2,972.67p | 3,062.88p | 2,918.34p | 3,002.40p | 472586 |
22/02/2016 | 2,942.94p | 2,958.32p | 2,909.12p | 2,931.67p | 182135 |
19/02/2016 | 2,916.29p | 2,931.67p | 2,892.72p | 2,906.04p | 310065 |
18/02/2016 | 2,934.74p | 2,934.74p | 2,894.77p | 2,918.34p | 277151 |
17/02/2016 | 2,847.61p | 2,926.54p | 2,836.34p | 2,919.37p | 224654 |
16/02/2016 | 2,846.59p | 2,862.99p | 2,819.94p | 2,849.66p | 194410 |
15/02/2016 | 2,854.79p | 2,872.22p | 2,825.06p | 2,836.34p | 239105 |
12/02/2016 | 2,782.01p | 2,801.49p | 2,760.48p | 2,794.31p | 320831 |
11/02/2016 | 2,789.19p | 2,789.19p | 2,724.61p | 2,763.56p | 267768 |
10/02/2016 | 2,744.08p | 2,823.01p | 2,744.08p | 2,814.81p | 314958 |
09/02/2016 | 2,758.43p | 2,772.78p | 2,701.03p | 2,728.71p | 436560 |
08/02/2016 | 2,857.86p | 2,869.14p | 2,756.38p | 2,757.41p | 383346 |
05/02/2016 | 2,889.64p | 2,913.22p | 2,844.54p | 2,854.79p | 296805 |
04/02/2016 | 2,880.42p | 2,891.69p | 2,824.04p | 2,878.37p | 251134 |
03/02/2016 | 2,858.89p | 2,869.14p | 2,839.41p | 2,859.91p | 323336 |
02/02/2016 | 2,901.94p | 2,907.07p | 2,835.31p | 2,858.89p | 283178 |
01/02/2016 | 2,937.82p | 2,956.27p | 2,872.22p | 2,900.92p | 297959 |
29/01/2016 | 2,900.92p | 2,923.47p | 2,859.91p | 2,923.47p | 406534 |
28/01/2016 | 2,917.32p | 2,921.73p | 2,855.81p | 2,869.14p | 229077 |
27/01/2016 | 2,922.44p | 2,936.79p | 2,878.37p | 2,909.12p | 399881 |
26/01/2016 | 2,939.87p | 2,961.40p | 2,920.39p | 2,944.99p | 333453 |
25/01/2016 | 2,949.09p | 2,983.95p | 2,937.82p | 2,983.95p | 265361 |
22/01/2016 | 2,940.89p | 2,946.02p | 2,905.02p | 2,925.52p | 236085 |
21/01/2016 | 2,880.42p | 2,920.39p | 2,859.91p | 2,896.82p | 360243 |
20/01/2016 | 2,921.42p | 2,952.17p | 2,849.66p | 2,866.07p | 311528 |
19/01/2016 | 2,991.12p | 2,994.61p | 2,950.12p | 2,960.37p | 238702 |
18/01/2016 | 2,949.09p | 2,974.72p | 2,929.62p | 2,940.89p | 246828 |
15/01/2016 | 2,998.30p | 3,034.17p | 2,915.27p | 2,953.20p | 397584 |
14/01/2016 | 2,944.99p | 2,949.09p | 2,864.02p | 2,938.84p | 321239 |
13/01/2016 | 2,962.42p | 2,988.05p | 2,955.25p | 2,974.72p | 234070 |
12/01/2016 | 2,899.89p | 2,960.37p | 2,893.74p | 2,938.84p | 277392 |
11/01/2016 | 2,946.02p | 2,953.20p | 2,899.89p | 2,899.89p | 230417 |
08/01/2016 | 2,965.50p | 3,003.42p | 2,949.09p | 2,949.09p | 219254 |
07/01/2016 | 2,967.55p | 2,981.90p | 2,930.64p | 2,965.50p | 287058 |
06/01/2016 | 3,033.15p | 3,037.25p | 2,995.22p | 3,023.92p | 266476 |
05/01/2016 | 3,080.30p | 3,090.55p | 3,021.87p | 3,046.48p | 150938 |
04/01/2016 | 3,090.55p | 3,090.55p | 3,047.50p | 3,066.98p | 216373 |
31/12/2015 | 3,132.58p | 3,132.58p | 3,104.90p | 3,118.23p | 58423 |
30/12/2015 | 3,166.41p | 3,166.41p | 3,131.56p | 3,137.71p | 133784 |
29/12/2015 | 3,130.53p | 3,167.43p | 3,110.03p | 3,167.43p | 108949 |
24/12/2015 | 3,118.23p | 3,121.30p | 3,102.85p | 3,118.23p | 25360 |
23/12/2015 | 3,085.43p | 3,117.20p | 3,078.25p | 3,104.90p | 304780 |
22/12/2015 | 3,074.15p | 3,088.50p | 3,042.38p | 3,075.18p | 171042 |
21/12/2015 | 3,075.18p | 3,103.88p | 3,059.80p | 3,059.80p | 227044 |
18/12/2015 | 3,075.18p | 3,099.78p | 3,066.98p | 3,085.43p | 544776 |
17/12/2015 | 3,057.75p | 3,101.83p | 3,051.60p | 3,087.48p | 313107 |
16/12/2015 | 3,021.87p | 3,039.30p | 3,012.65p | 3,019.82p | 236840 |
15/12/2015 | 3,035.20p | 3,038.27p | 3,016.75p | 3,020.85p | 292245 |
14/12/2015 | 3,051.60p | 3,071.85p | 2,998.30p | 3,006.50p | 256337 |
11/12/2015 | 3,059.80p | 3,063.90p | 3,012.65p | 3,051.60p | 376405 |
10/12/2015 | 3,051.60p | 3,075.18p | 3,041.35p | 3,057.75p | 246789 |
09/12/2015 | 3,064.93p | 3,072.10p | 3,022.90p | 3,038.27p | 298777 |
08/12/2015 | 2,953.20p | 3,048.53p | 2,944.99p | 3,048.53p | 686960 |
07/12/2015 | 2,908.09p | 2,980.87p | 2,908.09p | 2,980.87p | 342330 |
04/12/2015 | 2,914.24p | 2,937.00p | 2,894.77p | 2,901.94p | 263606 |
03/12/2015 | 2,959.35p | 2,977.80p | 2,911.17p | 2,931.67p | 332499 |
02/12/2015 | 2,969.60p | 2,988.05p | 2,955.25p | 2,961.40p | 158915 |
01/12/2015 | 2,954.22p | 2,995.22p | 2,921.42p | 2,947.04p | 309295 |
30/11/2015 | 2,896.82p | 2,942.94p | 2,874.27p | 2,939.87p | 367465 |
27/11/2015 | 2,851.71p | 2,866.07p | 2,829.16p | 2,839.41p | 154650 |
26/11/2015 | 2,867.09p | 2,874.25p | 2,845.56p | 2,855.81p | 158570 |
25/11/2015 | 2,830.19p | 2,875.29p | 2,830.19p | 2,853.76p | 237154 |
24/11/2015 | 2,908.09p | 2,908.09p | 2,818.91p | 2,829.16p | 323688 |
23/11/2015 | 2,920.39p | 2,930.64p | 2,907.07p | 2,907.07p | 159996 |
20/11/2015 | 2,916.29p | 2,929.62p | 2,891.69p | 2,927.57p | 127896 |
19/11/2015 | 2,868.12p | 2,924.49p | 2,856.84p | 2,906.04p | 216394 |
18/11/2015 | 2,845.56p | 2,867.09p | 2,823.01p | 2,858.89p | 832059 |
17/11/2015 | 2,843.51p | 2,869.14p | 2,832.24p | 2,868.12p | 161639 |
16/11/2015 | 2,814.81p | 2,844.54p | 2,803.54p | 2,817.89p | 235308 |
13/11/2015 | 2,857.86p | 2,857.86p | 2,823.01p | 2,836.34p | 196820 |
12/11/2015 | 2,909.12p | 2,913.24p | 2,831.21p | 2,854.79p | 249519 |
11/11/2015 | 2,887.59p | 2,931.67p | 2,877.34p | 2,916.29p | 158572 |
10/11/2015 | 2,884.52p | 2,888.62p | 2,856.84p | 2,867.09p | 464489 |
09/11/2015 | 2,922.44p | 2,933.29p | 2,871.19p | 2,871.19p | 208431 |
06/11/2015 | 2,934.74p | 2,952.17p | 2,916.29p | 2,929.62p | 166917 |
05/11/2015 | 2,880.42p | 2,929.62p | 2,811.74p | 2,925.52p | 503107 |
04/11/2015 | 2,969.60p | 2,991.12p | 2,933.72p | 2,941.92p | 245002 |
03/11/2015 | 2,973.70p | 2,977.80p | 2,946.02p | 2,962.42p | 276563 |
02/11/2015 | 2,960.37p | 2,977.80p | 2,948.07p | 2,960.37p | 175000 |
30/10/2015 | 2,997.27p | 3,007.52p | 2,961.40p | 2,970.62p | 234023 |
29/10/2015 | 2,982.92p | 2,999.32p | 2,965.50p | 2,995.22p | 183641 |
28/10/2015 | 2,957.30p | 2,979.85p | 2,946.02p | 2,975.75p | 186535 |
27/10/2015 | 2,968.57p | 2,968.57p | 2,952.17p | 2,955.25p | 180339 |
26/10/2015 | 2,989.07p | 2,991.12p | 2,959.35p | 2,970.62p | 156999 |
23/10/2015 | 2,958.32p | 2,998.30p | 2,939.87p | 2,984.97p | 273036 |
22/10/2015 | 2,894.77p | 2,941.92p | 2,888.62p | 2,937.82p | 172282 |
21/10/2015 | 2,882.47p | 2,906.05p | 2,852.74p | 2,906.04p | 216271 |
20/10/2015 | 2,852.74p | 2,873.24p | 2,842.49p | 2,870.17p | 253242 |
19/10/2015 | 2,836.34p | 2,860.94p | 2,826.65p | 2,855.81p | 113928 |
16/10/2015 | 2,868.12p | 2,884.52p | 2,833.26p | 2,840.44p | 197088 |
15/10/2015 | 2,828.14p | 2,869.14p | 2,809.69p | 2,844.54p | 209767 |
14/10/2015 | 2,802.51p | 2,814.81p | 2,787.14p | 2,802.51p | 221572 |
13/10/2015 | 2,824.04p | 2,827.11p | 2,790.21p | 2,809.69p | 203582 |
12/10/2015 | 2,885.54p | 2,885.54p | 2,829.16p | 2,832.24p | 172102 |
09/10/2015 | 2,870.17p | 2,917.32p | 2,867.09p | 2,884.52p | 302829 |
08/10/2015 | 2,792.26p | 2,847.61p | 2,788.16p | 2,844.54p | 263863 |
07/10/2015 | 2,857.86p | 2,866.27p | 2,786.11p | 2,789.19p | 342747 |
06/10/2015 | 2,841.46p | 2,855.81p | 2,820.96p | 2,846.59p | 136442 |
05/10/2015 | 2,833.26p | 2,835.31p | 2,808.66p | 2,835.31p | 186291 |
02/10/2015 | 2,811.74p | 2,832.24p | 2,749.21p | 2,785.09p | 326832 |
01/10/2015 | 2,799.44p | 2,854.79p | 2,791.24p | 2,806.61p | 298880 |
30/09/2015 | 2,768.68p | 2,820.96p | 2,759.46p | 2,776.89p | 407734 |
29/09/2015 | 2,729.73p | 2,759.46p | 2,710.26p | 2,722.56p | 375884 |
28/09/2015 | 2,808.66p | 2,831.21p | 2,755.36p | 2,755.36p | 227680 |
25/09/2015 | 2,792.26p | 2,831.21p | 2,786.11p | 2,817.89p | 310455 |
24/09/2015 | 2,749.21p | 2,789.19p | 2,737.93p | 2,757.41p | 294359 |
23/09/2015 | 2,730.76p | 2,784.06p | 2,730.76p | 2,757.41p | 281464 |
22/09/2015 | 2,803.54p | 2,816.86p | 2,733.83p | 2,734.86p | 416340 |
21/09/2015 | 2,754.33p | 2,842.49p | 2,752.28p | 2,810.71p | 389443 |
18/09/2015 | 2,813.79p | 2,813.79p | 2,746.13p | 2,762.53p | 373836 |
17/09/2015 | 2,853.76p | 2,853.76p | 2,812.76p | 2,817.89p | 217168 |
16/09/2015 | 2,859.91p | 2,876.32p | 2,841.46p | 2,850.69p | 190883 |
15/09/2015 | 2,858.89p | 2,859.91p | 2,827.11p | 2,848.64p | 214544 |
14/09/2015 | 2,894.77p | 2,911.17p | 2,849.66p | 2,857.86p | 147373 |
*Close Price adjusted for both dividends and splits