Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/11/2014 | 2,485.77p | 2,526.77p | 2,472.44p | 2,526.77p | 329909 |
24/11/2014 | 2,545.22p | 2,550.35p | 2,475.52p | 2,485.77p | 282363 |
21/11/2014 | 2,500.12p | 2,564.70p | 2,500.12p | 2,545.22p | 305417 |
20/11/2014 | 2,504.22p | 2,511.39p | 2,477.57p | 2,494.99p | 234677 |
19/11/2014 | 2,500.12p | 2,507.29p | 2,482.69p | 2,504.22p | 228518 |
18/11/2014 | 2,493.97p | 2,507.29p | 2,481.67p | 2,500.12p | 356459 |
17/11/2014 | 2,501.14p | 2,513.44p | 2,474.49p | 2,485.77p | 339884 |
14/11/2014 | 2,509.34p | 2,515.49p | 2,501.14p | 2,514.47p | 174991 |
13/11/2014 | 2,470.39p | 2,527.80p | 2,470.39p | 2,507.29p | 271330 |
12/11/2014 | 2,463.22p | 2,480.64p | 2,449.89p | 2,467.32p | 198133 |
11/11/2014 | 2,423.24p | 2,488.92p | 2,419.14p | 2,468.34p | 308085 |
10/11/2014 | 2,415.04p | 2,424.26p | 2,397.61p | 2,419.14p | 306576 |
07/11/2014 | 2,352.51p | 2,464.24p | 2,351.81p | 2,419.14p | 1023342 |
06/11/2014 | 2,323.81p | 2,341.23p | 2,303.31p | 2,312.53p | 476749 |
05/11/2014 | 2,338.16p | 2,356.61p | 2,323.81p | 2,333.03p | 284251 |
04/11/2014 | 2,329.96p | 2,333.01p | 2,297.16p | 2,326.88p | 298240 |
03/11/2014 | 2,351.49p | 2,363.79p | 2,320.73p | 2,346.36p | 236736 |
31/10/2014 | 2,345.34p | 2,375.06p | 2,328.93p | 2,352.51p | 513098 |
30/10/2014 | 2,277.68p | 2,351.49p | 2,277.68p | 2,316.63p | 533254 |
29/10/2014 | 2,237.70p | 2,281.78p | 2,237.70p | 2,258.21p | 415998 |
28/10/2014 | 2,250.00p | 2,271.53p | 2,231.55p | 2,238.73p | 271172 |
27/10/2014 | 2,263.33p | 2,268.46p | 2,236.68p | 2,255.13p | 284936 |
24/10/2014 | 2,272.56p | 2,287.93p | 2,240.78p | 2,245.90p | 417712 |
23/10/2014 | 2,280.76p | 2,291.01p | 2,241.80p | 2,284.86p | 629495 |
22/10/2014 | 2,183.38p | 2,313.56p | 2,183.38p | 2,270.51p | 1579465 |
21/10/2014 | 2,099.32p | 2,162.87p | 2,092.15p | 2,145.45p | 763294 |
20/10/2014 | 2,099.32p | 2,127.00p | 2,093.17p | 2,106.50p | 336169 |
17/10/2014 | 2,072.67p | 2,099.32p | 2,059.34p | 2,093.17p | 604577 |
16/10/2014 | 2,065.49p | 2,081.89p | 2,014.24p | 2,069.59p | 636295 |
15/10/2014 | 2,101.37p | 2,123.92p | 2,037.82p | 2,048.07p | 569541 |
14/10/2014 | 2,076.77p | 2,109.57p | 2,074.72p | 2,103.42p | 434663 |
13/10/2014 | 2,081.89p | 2,112.65p | 2,073.69p | 2,089.07p | 251668 |
10/10/2014 | 2,111.62p | 2,111.62p | 2,052.17p | 2,090.10p | 456479 |
09/10/2014 | 2,170.05p | 2,173.13p | 2,111.62p | 2,117.77p | 409144 |
08/10/2014 | 2,190.55p | 2,190.55p | 2,137.25p | 2,145.45p | 442001 |
07/10/2014 | 2,247.95p | 2,248.98p | 2,188.50p | 2,189.53p | 405147 |
06/10/2014 | 2,198.75p | 2,279.73p | 2,193.63p | 2,244.88p | 671513 |
03/10/2014 | 2,135.20p | 2,222.33p | 2,135.20p | 2,188.50p | 816556 |
02/10/2014 | 2,038.84p | 2,151.60p | 2,031.67p | 2,124.95p | 834090 |
01/10/2014 | 2,102.40p | 2,102.40p | 2,039.87p | 2,039.87p | 679976 |
30/09/2014 | 2,114.70p | 2,125.97p | 2,082.92p | 2,104.45p | 413226 |
29/09/2014 | 2,119.82p | 2,120.85p | 2,091.12p | 2,109.57p | 292646 |
26/09/2014 | 2,130.07p | 2,135.20p | 2,114.70p | 2,127.00p | 189951 |
25/09/2014 | 2,154.67p | 2,169.02p | 2,128.02p | 2,132.12p | 301219 |
24/09/2014 | 2,164.92p | 2,170.05p | 2,142.37p | 2,152.62p | 254376 |
23/09/2014 | 2,222.33p | 2,250.00p | 2,146.47p | 2,156.72p | 368155 |
22/09/2014 | 2,207.98p | 2,231.55p | 2,195.68p | 2,230.53p | 222654 |
19/09/2014 | 2,276.66p | 2,280.76p | 2,218.23p | 2,218.23p | 482292 |
18/09/2014 | 2,242.83p | 2,272.56p | 2,222.33p | 2,265.38p | 310071 |
17/09/2014 | 2,268.46p | 2,275.63p | 2,240.78p | 2,241.80p | 276509 |
16/09/2014 | 2,248.98p | 2,273.58p | 2,222.33p | 2,255.13p | 247477 |
15/09/2014 | 2,248.98p | 2,265.38p | 2,234.63p | 2,246.93p | 170663 |
12/09/2014 | 2,236.68p | 2,268.46p | 2,228.48p | 2,248.98p | 257098 |
11/09/2014 | 2,243.85p | 2,275.63p | 2,217.20p | 2,233.60p | 201830 |
10/09/2014 | 2,265.38p | 2,265.38p | 2,230.53p | 2,233.60p | 203300 |
09/09/2014 | 2,265.38p | 2,265.38p | 2,219.25p | 2,258.21p | 255604 |
08/09/2014 | 2,278.71p | 2,283.83p | 2,236.46p | 2,272.56p | 267459 |
05/09/2014 | 2,275.63p | 2,280.76p | 2,248.98p | 2,278.71p | 184412 |
04/09/2014 | 2,274.61p | 2,299.21p | 2,258.21p | 2,279.73p | 226573 |
03/09/2014 | 2,268.46p | 2,292.03p | 2,256.16p | 2,280.76p | 197385 |
02/09/2014 | 2,268.46p | 2,281.78p | 2,250.00p | 2,259.23p | 220924 |
01/09/2014 | 2,246.93p | 2,269.48p | 2,239.75p | 2,269.48p | 205066 |
29/08/2014 | 2,251.03p | 2,262.31p | 2,209.00p | 2,236.68p | 306013 |
28/08/2014 | 2,296.13p | 2,298.18p | 2,233.60p | 2,251.03p | 224918 |
27/08/2014 | 2,271.53p | 2,294.08p | 2,267.43p | 2,286.91p | 223948 |
26/08/2014 | 2,302.28p | 2,317.66p | 2,293.06p | 2,302.28p | 233753 |
22/08/2014 | 2,280.76p | 2,288.96p | 2,270.51p | 2,284.86p | 158292 |
21/08/2014 | 2,279.73p | 2,283.83p | 2,260.56p | 2,276.66p | 157056 |
20/08/2014 | 2,257.18p | 2,282.81p | 2,242.83p | 2,277.68p | 300623 |
19/08/2014 | 2,254.10p | 2,262.59p | 2,246.93p | 2,255.13p | 182492 |
18/08/2014 | 2,259.23p | 2,273.58p | 2,232.58p | 2,247.95p | 253594 |
15/08/2014 | 2,250.00p | 2,268.46p | 2,240.78p | 2,242.83p | 180949 |
14/08/2014 | 2,218.23p | 2,256.16p | 2,218.23p | 2,248.98p | 208450 |
13/08/2014 | 2,236.68p | 2,236.68p | 2,210.03p | 2,223.35p | 167043 |
12/08/2014 | 2,230.53p | 2,234.63p | 2,200.80p | 2,225.40p | 206119 |
11/08/2014 | 2,188.50p | 2,231.55p | 2,188.50p | 2,228.48p | 238547 |
08/08/2014 | 2,160.82p | 2,179.28p | 2,144.42p | 2,176.20p | 212456 |
07/08/2014 | 2,177.23p | 2,194.65p | 2,170.05p | 2,176.20p | 265330 |
06/08/2014 | 2,172.10p | 2,191.58p | 2,162.87p | 2,173.13p | 288031 |
05/08/2014 | 2,173.13p | 2,190.55p | 2,164.31p | 2,183.38p | 213418 |
04/08/2014 | 2,172.10p | 2,176.20p | 2,158.77p | 2,164.92p | 295993 |
01/08/2014 | 2,151.60p | 2,166.97p | 2,135.20p | 2,161.85p | 432694 |
31/07/2014 | 2,184.40p | 2,191.58p | 2,128.02p | 2,153.65p | 423572 |
30/07/2014 | 2,219.25p | 2,219.25p | 2,190.55p | 2,190.55p | 224425 |
29/07/2014 | 2,188.50p | 2,230.53p | 2,170.05p | 2,207.98p | 401470 |
28/07/2014 | 2,206.95p | 2,216.08p | 2,171.08p | 2,177.23p | 264156 |
25/07/2014 | 2,197.73p | 2,224.38p | 2,183.58p | 2,202.85p | 403774 |
24/07/2014 | 2,193.63p | 2,203.88p | 2,169.02p | 2,196.70p | 657788 |
23/07/2014 | 2,225.40p | 2,227.45p | 2,175.18p | 2,183.38p | 673570 |
22/07/2014 | 2,273.58p | 2,275.63p | 2,195.68p | 2,225.40p | 562417 |
21/07/2014 | 2,304.33p | 2,304.33p | 2,262.31p | 2,269.48p | 484657 |
18/07/2014 | 2,288.96p | 2,303.31p | 2,279.73p | 2,293.06p | 515118 |
17/07/2014 | 2,288.96p | 2,311.51p | 2,271.53p | 2,301.26p | 385404 |
16/07/2014 | 2,274.61p | 2,304.33p | 2,266.41p | 2,300.23p | 373035 |
15/07/2014 | 2,328.93p | 2,328.93p | 2,259.23p | 2,265.38p | 340288 |
14/07/2014 | 2,254.10p | 2,295.11p | 2,248.98p | 2,294.08p | 206924 |
11/07/2014 | 2,229.50p | 2,259.23p | 2,210.03p | 2,255.13p | 388545 |
10/07/2014 | 2,277.68p | 2,295.11p | 2,209.00p | 2,210.03p | 488550 |
09/07/2014 | 2,292.03p | 2,306.38p | 2,291.01p | 2,301.26p | 446707 |
08/07/2014 | 2,295.11p | 2,298.18p | 2,273.58p | 2,291.01p | 457286 |
07/07/2014 | 2,288.96p | 2,296.13p | 2,262.31p | 2,284.86p | 242476 |
04/07/2014 | 2,310.48p | 2,319.71p | 2,280.76p | 2,288.96p | 225050 |
03/07/2014 | 2,288.96p | 2,320.73p | 2,274.61p | 2,304.33p | 530530 |
02/07/2014 | 2,277.68p | 2,286.91p | 2,262.31p | 2,273.58p | 261016 |
01/07/2014 | 2,268.46p | 2,280.76p | 2,255.13p | 2,265.38p | 291405 |
30/06/2014 | 2,246.93p | 2,274.61p | 2,237.70p | 2,256.16p | 387528 |
27/06/2014 | 2,226.43p | 2,241.80p | 2,201.83p | 2,240.78p | 363297 |
26/06/2014 | 2,163.90p | 2,227.45p | 2,159.80p | 2,225.40p | 746159 |
25/06/2014 | 2,231.55p | 2,252.05p | 2,147.50p | 2,158.77p | 915027 |
24/06/2014 | 2,265.38p | 2,466.29p | 2,200.80p | 2,242.83p | 1954886 |
23/06/2014 | 2,485.77p | 2,497.04p | 2,463.22p | 2,466.29p | 176283 |
20/06/2014 | 2,505.24p | 2,531.90p | 2,478.59p | 2,482.69p | 308566 |
19/06/2014 | 2,500.12p | 2,527.80p | 2,478.59p | 2,502.17p | 269435 |
18/06/2014 | 2,468.34p | 2,487.82p | 2,456.04p | 2,478.59p | 301691 |
17/06/2014 | 2,488.84p | 2,494.99p | 2,461.17p | 2,469.37p | 591502 |
16/06/2014 | 2,468.34p | 2,504.81p | 2,463.22p | 2,488.84p | 905403 |
13/06/2014 | 2,548.30p | 2,549.32p | 2,450.92p | 2,465.27p | 506876 |
12/06/2014 | 2,575.97p | 2,577.00p | 2,541.12p | 2,549.32p | 210430 |
11/06/2014 | 2,574.95p | 2,580.07p | 2,545.22p | 2,575.97p | 200679 |
10/06/2014 | 2,582.12p | 2,584.17p | 2,554.45p | 2,573.92p | 226122 |
09/06/2014 | 2,589.30p | 2,597.00p | 2,579.05p | 2,583.15p | 206003 |
06/06/2014 | 2,603.65p | 2,603.65p | 2,574.95p | 2,581.10p | 283914 |
05/06/2014 | 2,623.13p | 2,623.13p | 2,590.32p | 2,595.45p | 314000 |
04/06/2014 | 2,638.50p | 2,639.53p | 2,610.83p | 2,615.95p | 339686 |
03/06/2014 | 2,666.18p | 2,667.20p | 2,635.43p | 2,638.50p | 190029 |
02/06/2014 | 2,710.26p | 2,710.26p | 2,660.03p | 2,665.15p | 192058 |
30/05/2014 | 2,671.30p | 2,700.01p | 2,652.85p | 2,698.98p | 303958 |
29/05/2014 | 2,679.50p | 2,679.50p | 2,656.95p | 2,672.33p | 121932 |
28/05/2014 | 2,632.35p | 2,686.25p | 2,629.28p | 2,672.33p | 245636 |
27/05/2014 | 2,583.15p | 2,642.60p | 2,577.00p | 2,639.53p | 303870 |
23/05/2014 | 2,648.75p | 2,649.78p | 2,625.18p | 2,641.58p | 166923 |
22/05/2014 | 2,648.75p | 2,662.65p | 2,639.53p | 2,645.68p | 152164 |
21/05/2014 | 2,627.23p | 2,656.95p | 2,614.93p | 2,650.80p | 236781 |
20/05/2014 | 2,626.20p | 2,635.43p | 2,613.90p | 2,631.33p | 402100 |
19/05/2014 | 2,618.00p | 2,639.53p | 2,605.70p | 2,622.10p | 202207 |
16/05/2014 | 2,636.45p | 2,646.70p | 2,605.70p | 2,616.98p | 512572 |
15/05/2014 | 2,645.68p | 2,645.68p | 2,624.15p | 2,642.60p | 491708 |
14/05/2014 | 2,624.15p | 2,640.55p | 2,615.95p | 2,640.55p | 159747 |
13/05/2014 | 2,598.52p | 2,631.33p | 2,591.35p | 2,626.20p | 197818 |
12/05/2014 | 2,567.77p | 2,591.35p | 2,557.52p | 2,591.35p | 1007874 |
09/05/2014 | 2,553.42p | 2,567.77p | 2,539.07p | 2,558.55p | 184081 |
08/05/2014 | 2,560.60p | 2,564.62p | 2,539.07p | 2,553.42p | 252607 |
07/05/2014 | 2,553.42p | 2,566.75p | 2,534.97p | 2,550.35p | 266323 |
06/05/2014 | 2,624.15p | 2,635.43p | 2,534.97p | 2,556.50p | 486031 |
02/05/2014 | 2,640.55p | 2,651.83p | 2,623.13p | 2,629.28p | 198376 |
01/05/2014 | 2,651.83p | 2,657.36p | 2,624.15p | 2,639.53p | 130951 |
30/04/2014 | 2,596.47p | 2,643.63p | 2,591.35p | 2,640.55p | 324792 |
29/04/2014 | 2,626.20p | 2,640.55p | 2,616.98p | 2,635.43p | 309601 |
28/04/2014 | 2,650.80p | 2,657.98p | 2,616.98p | 2,616.98p | 184125 |
25/04/2014 | 2,607.75p | 2,646.70p | 2,602.62p | 2,643.63p | 326269 |
24/04/2014 | 2,613.90p | 2,645.68p | 2,587.25p | 2,610.83p | 405428 |
23/04/2014 | 2,633.38p | 2,645.68p | 2,626.20p | 2,645.68p | 184534 |
22/04/2014 | 2,646.70p | 2,664.13p | 2,596.47p | 2,634.40p | 290842 |
17/04/2014 | 2,629.28p | 2,646.70p | 2,609.80p | 2,640.55p | 156578 |
16/04/2014 | 2,608.78p | 2,643.63p | 2,608.78p | 2,624.15p | 213593 |
15/04/2014 | 2,623.13p | 2,637.48p | 2,611.85p | 2,616.98p | 180895 |
14/04/2014 | 2,616.98p | 2,640.55p | 2,612.88p | 2,627.23p | 352858 |
11/04/2014 | 2,601.60p | 2,652.85p | 2,601.60p | 2,629.28p | 342412 |
10/04/2014 | 2,621.08p | 2,640.55p | 2,608.78p | 2,614.93p | 211379 |
09/04/2014 | 2,581.10p | 2,618.00p | 2,578.02p | 2,608.78p | 177322 |
08/04/2014 | 2,568.80p | 2,581.10p | 2,543.62p | 2,580.07p | 217611 |
07/04/2014 | 2,563.67p | 2,589.30p | 2,552.40p | 2,571.87p | 224786 |
04/04/2014 | 2,557.52p | 2,583.15p | 2,554.45p | 2,574.95p | 249234 |
03/04/2014 | 2,602.62p | 2,605.70p | 2,546.25p | 2,554.45p | 336877 |
02/04/2014 | 2,625.18p | 2,635.43p | 2,595.45p | 2,605.70p | 290160 |
01/04/2014 | 2,612.88p | 2,629.57p | 2,609.80p | 2,625.18p | 297269 |
31/03/2014 | 2,605.70p | 2,615.95p | 2,584.17p | 2,609.80p | 275540 |
28/03/2014 | 2,596.47p | 2,655.93p | 2,585.20p | 2,602.62p | 1036431 |
27/03/2014 | 2,568.80p | 2,594.42p | 2,564.70p | 2,585.20p | 388221 |
26/03/2014 | 2,547.27p | 2,585.75p | 2,537.02p | 2,577.00p | 329055 |
25/03/2014 | 2,530.87p | 2,556.92p | 2,526.77p | 2,537.02p | 388911 |
24/03/2014 | 2,512.42p | 2,538.05p | 2,511.39p | 2,531.90p | 441159 |
21/03/2014 | 2,481.67p | 2,526.77p | 2,481.67p | 2,517.54p | 411081 |
20/03/2014 | 2,468.34p | 2,498.07p | 2,452.97p | 2,478.59p | 300690 |
19/03/2014 | 2,444.77p | 2,492.94p | 2,444.77p | 2,484.74p | 400645 |
18/03/2014 | 2,436.57p | 2,459.12p | 2,415.04p | 2,452.97p | 287318 |
17/03/2014 | 2,392.49p | 2,436.57p | 2,370.96p | 2,429.39p | 294452 |
14/03/2014 | 2,358.66p | 2,391.46p | 2,352.51p | 2,384.29p | 326765 |
13/03/2014 | 2,419.14p | 2,429.39p | 2,367.89p | 2,367.89p | 433842 |
12/03/2014 | 2,471.42p | 2,479.62p | 2,426.31p | 2,426.31p | 260861 |
11/03/2014 | 2,492.94p | 2,501.71p | 2,469.37p | 2,479.62p | 427779 |
10/03/2014 | 2,501.14p | 2,513.44p | 2,474.49p | 2,485.77p | 286414 |
07/03/2014 | 2,551.37p | 2,551.37p | 2,507.29p | 2,513.44p | 255817 |
06/03/2014 | 2,587.25p | 2,591.76p | 2,543.17p | 2,547.27p | 297819 |
05/03/2014 | 2,585.20p | 2,599.55p | 2,571.87p | 2,573.92p | 370694 |
04/03/2014 | 2,601.60p | 2,614.93p | 2,578.02p | 2,593.40p | 334535 |
03/03/2014 | 2,588.27p | 2,604.67p | 2,565.72p | 2,578.02p | 270563 |
28/02/2014 | 2,599.55p | 2,611.85p | 2,598.52p | 2,604.67p | 272859 |
27/02/2014 | 2,588.27p | 2,603.65p | 2,581.10p | 2,602.62p | 419943 |
26/02/2014 | 2,601.60p | 2,604.67p | 2,569.82p | 2,590.32p | 403961 |
25/02/2014 | 2,509.34p | 2,619.03p | 2,509.34p | 2,601.60p | 682033 |
24/02/2014 | 2,543.17p | 2,570.85p | 2,531.90p | 2,563.67p | 391240 |
21/02/2014 | 2,580.07p | 2,580.07p | 2,548.30p | 2,554.45p | 180694 |
20/02/2014 | 2,555.47p | 2,579.05p | 2,546.25p | 2,572.90p | 236687 |
19/02/2014 | 2,553.42p | 2,589.30p | 2,553.42p | 2,580.07p | 267378 |
18/02/2014 | 2,573.92p | 2,588.27p | 2,552.40p | 2,562.65p | 222088 |
17/02/2014 | 2,568.80p | 2,583.15p | 2,555.47p | 2,573.92p | 300374 |
14/02/2014 | 2,552.40p | 2,591.35p | 2,540.10p | 2,570.85p | 290418 |
13/02/2014 | 2,530.87p | 2,547.27p | 2,521.65p | 2,540.10p | 256190 |
12/02/2014 | 2,533.95p | 2,557.52p | 2,521.65p | 2,537.02p | 368843 |
*Close Price adjusted for both dividends and splits