Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/06/2016 | 1,740.00p | 1,756.66p | 1,728.00p | 1,748.75p | 5868009 |
15/06/2016 | 1,746.25p | 1,772.50p | 1,744.38p | 1,748.12p | 6355062 |
14/06/2016 | 1,765.63p | 1,770.00p | 1,737.45p | 1,741.88p | 7967212 |
13/06/2016 | 1,760.00p | 1,787.72p | 1,760.00p | 1,770.00p | 6802279 |
10/06/2016 | 1,793.12p | 1,793.75p | 1,755.22p | 1,766.88p | 7625369 |
09/06/2016 | 1,813.13p | 1,813.13p | 1,790.00p | 1,800.63p | 5553426 |
08/06/2016 | 1,822.50p | 1,824.37p | 1,803.75p | 1,812.50p | 5216443 |
07/06/2016 | 1,838.13p | 1,845.00p | 1,819.38p | 1,827.50p | 6521120 |
06/06/2016 | 1,825.00p | 1,851.56p | 1,823.75p | 1,838.13p | 4762786 |
03/06/2016 | 1,818.12p | 1,842.50p | 1,806.88p | 1,823.75p | 6090151 |
02/06/2016 | 1,808.12p | 1,815.63p | 1,793.75p | 1,805.62p | 5590368 |
01/06/2016 | 1,801.87p | 1,818.75p | 1,794.79p | 1,809.38p | 5689222 |
31/05/2016 | 1,820.00p | 1,824.17p | 1,799.58p | 1,806.25p | 8015984 |
27/05/2016 | 1,821.25p | 1,822.50p | 1,805.62p | 1,815.63p | 4083470 |
26/05/2016 | 1,809.38p | 1,823.30p | 1,809.38p | 1,821.25p | 4127450 |
25/05/2016 | 1,807.50p | 1,818.75p | 1,805.86p | 1,817.50p | 4544591 |
24/05/2016 | 1,796.88p | 1,815.00p | 1,789.37p | 1,805.62p | 5591094 |
23/05/2016 | 1,798.13p | 1,809.38p | 1,786.25p | 1,797.50p | 4585707 |
20/05/2016 | 1,775.00p | 1,808.65p | 1,775.00p | 1,795.00p | 6811942 |
19/05/2016 | 1,797.50p | 1,801.25p | 1,759.38p | 1,759.38p | 6415865 |
18/05/2016 | 1,800.00p | 1,810.42p | 1,791.46p | 1,796.88p | 7004750 |
17/05/2016 | 1,823.75p | 1,849.51p | 1,803.75p | 1,805.00p | 3958208 |
16/05/2016 | 1,809.38p | 1,812.50p | 1,791.25p | 1,812.50p | 4182390 |
13/05/2016 | 1,800.00p | 1,818.12p | 1,790.00p | 1,816.25p | 5397836 |
12/05/2016 | 1,821.25p | 1,839.37p | 1,798.75p | 1,801.25p | 4266695 |
11/05/2016 | 1,841.25p | 1,848.13p | 1,833.12p | 1,843.75p | 4679107 |
10/05/2016 | 1,837.50p | 1,851.25p | 1,825.00p | 1,843.75p | 6298026 |
09/05/2016 | 1,813.13p | 1,833.75p | 1,806.88p | 1,831.25p | 5469654 |
06/05/2016 | 1,820.00p | 1,825.00p | 1,791.88p | 1,800.00p | 5272597 |
05/05/2016 | 1,815.00p | 1,823.13p | 1,803.75p | 1,811.87p | 4353222 |
04/05/2016 | 1,839.37p | 1,848.13p | 1,798.58p | 1,813.75p | 6781816 |
03/05/2016 | 1,844.38p | 1,850.00p | 1,816.88p | 1,839.37p | 6611700 |
29/04/2016 | 1,850.00p | 1,853.13p | 1,823.20p | 1,823.75p | 7344502 |
28/04/2016 | 1,856.25p | 1,861.25p | 1,831.88p | 1,861.25p | 6026639 |
27/04/2016 | 1,813.75p | 1,875.00p | 1,803.13p | 1,860.63p | 9847607 |
26/04/2016 | 1,845.00p | 1,852.50p | 1,810.62p | 1,823.13p | 5983025 |
25/04/2016 | 1,858.12p | 1,865.12p | 1,842.50p | 1,843.12p | 4196707 |
22/04/2016 | 1,874.37p | 1,879.39p | 1,845.63p | 1,856.25p | 4973654 |
21/04/2016 | 1,870.00p | 1,882.50p | 1,845.63p | 1,879.38p | 6828597 |
20/04/2016 | 1,876.88p | 1,877.50p | 1,847.28p | 1,869.38p | 6186728 |
19/04/2016 | 1,887.50p | 1,891.88p | 1,867.50p | 1,876.25p | 6072268 |
18/04/2016 | 1,872.50p | 1,893.12p | 1,871.25p | 1,887.50p | 4969345 |
15/04/2016 | 1,880.62p | 1,888.75p | 1,873.61p | 1,882.50p | 6594641 |
14/04/2016 | 1,865.63p | 1,881.04p | 1,855.62p | 1,877.50p | 8537530 |
13/04/2016 | 1,858.75p | 1,915.12p | 1,848.55p | 1,861.25p | 7022614 |
12/04/2016 | 1,835.00p | 1,849.37p | 1,819.38p | 1,848.75p | 4836048 |
11/04/2016 | 1,836.25p | 1,842.87p | 1,821.25p | 1,831.88p | 4308610 |
08/04/2016 | 1,845.00p | 1,854.38p | 1,828.28p | 1,839.37p | 6289702 |
07/04/2016 | 1,836.25p | 1,855.00p | 1,826.87p | 1,843.12p | 6706431 |
06/04/2016 | 1,780.62p | 1,828.75p | 1,774.21p | 1,826.87p | 7683222 |
05/04/2016 | 1,772.50p | 1,785.00p | 1,756.25p | 1,773.75p | 6461968 |
04/04/2016 | 1,768.12p | 1,786.87p | 1,758.75p | 1,784.38p | 5544546 |
01/04/2016 | 1,751.88p | 1,771.25p | 1,732.50p | 1,768.12p | 7372797 |
31/03/2016 | 1,763.75p | 1,768.12p | 1,753.84p | 1,765.00p | 6847458 |
30/03/2016 | 1,759.38p | 1,775.00p | 1,758.12p | 1,765.00p | 9188226 |
29/03/2016 | 1,738.75p | 1,746.25p | 1,724.37p | 1,740.00p | 5302163 |
24/03/2016 | 1,740.00p | 1,748.12p | 1,730.62p | 1,736.87p | 4167758 |
23/03/2016 | 1,747.50p | 1,751.88p | 1,740.00p | 1,745.62p | 5873568 |
22/03/2016 | 1,725.00p | 1,795.72p | 1,706.88p | 1,746.25p | 13082874 |
21/03/2016 | 1,728.75p | 1,747.50p | 1,715.63p | 1,730.62p | 4496964 |
18/03/2016 | 1,750.63p | 1,755.16p | 1,723.75p | 1,731.25p | 12091524 |
17/03/2016 | 1,774.37p | 1,796.25p | 1,730.00p | 1,749.37p | 9455875 |
16/03/2016 | 1,767.50p | 1,772.50p | 1,742.27p | 1,765.00p | 6144030 |
15/03/2016 | 1,765.63p | 1,779.37p | 1,755.81p | 1,770.00p | 5644548 |
14/03/2016 | 1,754.38p | 1,774.37p | 1,746.25p | 1,762.50p | 5666851 |
11/03/2016 | 1,750.63p | 1,761.15p | 1,740.00p | 1,747.50p | 4957218 |
10/03/2016 | 1,764.37p | 1,776.87p | 1,732.33p | 1,732.50p | 7165146 |
09/03/2016 | 1,746.25p | 1,764.37p | 1,742.50p | 1,753.75p | 6558194 |
08/03/2016 | 1,711.87p | 1,750.00p | 1,711.87p | 1,750.00p | 7727109 |
07/03/2016 | 1,708.75p | 1,725.00p | 1,702.50p | 1,718.75p | 4496782 |
04/03/2016 | 1,716.25p | 1,721.88p | 1,704.38p | 1,712.50p | 6193890 |
03/03/2016 | 1,738.75p | 1,743.12p | 1,706.25p | 1,712.50p | 8784438 |
02/03/2016 | 1,755.62p | 1,774.37p | 1,732.31p | 1,745.00p | 9171303 |
01/03/2016 | 1,752.50p | 1,773.13p | 1,740.00p | 1,768.75p | 6320560 |
29/02/2016 | 1,759.38p | 1,767.50p | 1,735.63p | 1,749.37p | 9932813 |
26/02/2016 | 1,779.37p | 1,781.88p | 1,752.50p | 1,763.13p | 5577449 |
25/02/2016 | 1,721.25p | 1,760.00p | 1,719.38p | 1,758.75p | 7353482 |
24/02/2016 | 1,729.38p | 1,729.38p | 1,693.75p | 1,700.63p | 7239668 |
23/02/2016 | 1,726.25p | 1,736.87p | 1,718.53p | 1,722.50p | 4811411 |
22/02/2016 | 1,746.88p | 1,756.88p | 1,739.37p | 1,739.37p | 4173402 |
19/02/2016 | 1,724.37p | 1,796.25p | 1,716.87p | 1,729.38p | 5697854 |
18/02/2016 | 1,738.13p | 1,738.75p | 1,709.38p | 1,725.00p | 7717876 |
17/02/2016 | 1,776.25p | 1,783.75p | 1,766.88p | 1,780.00p | 8192205 |
16/02/2016 | 1,772.50p | 1,775.00p | 1,751.88p | 1,771.88p | 5874110 |
15/02/2016 | 1,745.62p | 1,774.37p | 1,735.63p | 1,763.75p | 7708773 |
12/02/2016 | 1,696.88p | 1,706.25p | 1,678.13p | 1,704.38p | 8212750 |
11/02/2016 | 1,691.25p | 1,709.38p | 1,671.88p | 1,681.88p | 9069202 |
10/02/2016 | 1,708.75p | 1,712.50p | 1,642.83p | 1,698.75p | 8360394 |
09/02/2016 | 1,711.25p | 1,722.50p | 1,642.99p | 1,700.63p | 9550820 |
08/02/2016 | 1,756.88p | 1,762.82p | 1,700.45p | 1,703.13p | 8927045 |
05/02/2016 | 1,761.25p | 1,777.50p | 1,748.12p | 1,751.25p | 7922931 |
04/02/2016 | 1,811.87p | 1,818.12p | 1,763.13p | 1,765.63p | 8149750 |
03/02/2016 | 1,769.38p | 1,830.62p | 1,757.50p | 1,788.75p | 10931865 |
02/02/2016 | 1,783.75p | 1,798.75p | 1,775.00p | 1,782.50p | 7071556 |
01/02/2016 | 1,812.50p | 1,821.88p | 1,774.37p | 1,793.12p | 8070020 |
29/01/2016 | 1,781.25p | 1,798.75p | 1,764.37p | 1,798.75p | 10747436 |
28/01/2016 | 1,790.00p | 1,795.00p | 1,737.50p | 1,768.12p | 8575221 |
27/01/2016 | 1,778.13p | 1,798.13p | 1,770.11p | 1,795.00p | 7869430 |
26/01/2016 | 1,731.88p | 1,780.62p | 1,728.13p | 1,769.38p | 7963631 |
25/01/2016 | 1,746.25p | 1,774.69p | 1,741.25p | 1,750.00p | 9691939 |
22/01/2016 | 1,736.87p | 1,746.25p | 1,729.38p | 1,739.37p | 7016425 |
21/01/2016 | 1,707.50p | 1,723.75p | 1,699.61p | 1,710.63p | 7969793 |
20/01/2016 | 1,703.75p | 1,715.00p | 1,689.38p | 1,696.88p | 7332135 |
19/01/2016 | 1,729.38p | 1,753.75p | 1,726.25p | 1,737.50p | 6821190 |
18/01/2016 | 1,699.37p | 1,725.00p | 1,698.13p | 1,706.88p | 4736947 |
15/01/2016 | 1,723.13p | 1,743.75p | 1,688.75p | 1,704.38p | 11238382 |
14/01/2016 | 1,720.00p | 1,735.19p | 1,695.94p | 1,725.63p | 9393444 |
13/01/2016 | 1,719.38p | 1,743.98p | 1,716.87p | 1,730.62p | 5782784 |
12/01/2016 | 1,687.50p | 1,716.87p | 1,678.75p | 1,704.38p | 6860396 |
11/01/2016 | 1,704.38p | 1,709.38p | 1,683.75p | 1,684.38p | 6063554 |
08/01/2016 | 1,690.00p | 1,727.10p | 1,683.94p | 1,714.37p | 8423790 |
07/01/2016 | 1,686.25p | 1,701.87p | 1,666.33p | 1,680.62p | 7407625 |
06/01/2016 | 1,730.00p | 1,736.87p | 1,702.50p | 1,725.63p | 5716609 |
05/01/2016 | 1,723.75p | 1,738.75p | 1,706.88p | 1,732.50p | 7501925 |
04/01/2016 | 1,698.75p | 1,708.12p | 1,682.50p | 1,705.62p | 8760398 |
31/12/2015 | 1,725.00p | 1,733.12p | 1,711.87p | 1,716.25p | 1237717 |
30/12/2015 | 1,738.75p | 1,740.00p | 1,722.53p | 1,730.00p | 2698654 |
29/12/2015 | 1,733.75p | 1,739.37p | 1,721.88p | 1,739.37p | 3658818 |
24/12/2015 | 1,697.50p | 1,720.00p | 1,697.50p | 1,720.00p | 862093 |
23/12/2015 | 1,692.50p | 1,716.25p | 1,682.50p | 1,712.50p | 4177987 |
22/12/2015 | 1,667.50p | 1,681.25p | 1,658.13p | 1,677.50p | 2827990 |
21/12/2015 | 1,661.25p | 1,690.63p | 1,660.63p | 1,664.37p | 4040718 |
18/12/2015 | 1,669.38p | 1,685.00p | 1,660.68p | 1,667.50p | 9204094 |
17/12/2015 | 1,680.00p | 1,711.87p | 1,676.87p | 1,676.87p | 7008269 |
16/12/2015 | 1,640.00p | 1,667.50p | 1,637.62p | 1,651.25p | 6928777 |
15/12/2015 | 1,606.88p | 1,640.63p | 1,598.81p | 1,635.63p | 7067252 |
14/12/2015 | 1,619.38p | 1,645.97p | 1,596.56p | 1,600.00p | 6369684 |
11/12/2015 | 1,641.25p | 1,655.62p | 1,620.62p | 1,621.88p | 7431058 |
10/12/2015 | 1,641.25p | 1,656.25p | 1,637.50p | 1,642.50p | 5174427 |
09/12/2015 | 1,653.75p | 1,660.00p | 1,644.38p | 1,645.00p | 7736138 |
08/12/2015 | 1,656.25p | 1,684.21p | 1,640.00p | 1,642.50p | 5243876 |
07/12/2015 | 1,660.00p | 1,692.81p | 1,651.87p | 1,654.37p | 3173372 |
04/12/2015 | 1,663.75p | 1,673.75p | 1,647.81p | 1,648.75p | 6699698 |
03/12/2015 | 1,716.87p | 1,730.56p | 1,671.25p | 1,671.25p | 7351746 |
02/12/2015 | 1,696.88p | 1,733.12p | 1,695.62p | 1,722.50p | 5702995 |
01/12/2015 | 1,700.63p | 1,700.63p | 1,679.38p | 1,688.75p | 5626180 |
30/11/2015 | 1,709.38p | 1,712.50p | 1,691.25p | 1,694.38p | 5427047 |
27/11/2015 | 1,713.13p | 1,717.50p | 1,700.12p | 1,706.88p | 4180105 |
26/11/2015 | 1,690.00p | 1,718.12p | 1,683.12p | 1,714.37p | 3279803 |
25/11/2015 | 1,680.62p | 1,693.75p | 1,671.88p | 1,690.63p | 3530688 |
24/11/2015 | 1,674.37p | 1,687.22p | 1,656.16p | 1,678.75p | 5962390 |
23/11/2015 | 1,692.50p | 1,692.50p | 1,664.37p | 1,680.62p | 3586111 |
20/11/2015 | 1,690.63p | 1,708.12p | 1,686.87p | 1,701.25p | 5497104 |
19/11/2015 | 1,687.50p | 1,701.25p | 1,680.00p | 1,683.75p | 6032462 |
18/11/2015 | 1,672.50p | 1,699.91p | 1,667.25p | 1,686.25p | 5027254 |
17/11/2015 | 1,657.50p | 1,699.80p | 1,653.13p | 1,681.88p | 5550326 |
16/11/2015 | 1,634.38p | 1,653.13p | 1,625.63p | 1,642.50p | 5349378 |
13/11/2015 | 1,653.13p | 1,667.50p | 1,625.87p | 1,640.63p | 7591010 |
12/11/2015 | 1,696.88p | 1,699.37p | 1,663.75p | 1,664.37p | 6644932 |
11/11/2015 | 1,715.00p | 1,730.62p | 1,710.00p | 1,716.87p | 4028342 |
10/11/2015 | 1,718.12p | 1,723.03p | 1,700.63p | 1,706.88p | 5413578 |
09/11/2015 | 1,733.75p | 1,742.50p | 1,708.12p | 1,709.38p | 5196441 |
06/11/2015 | 1,734.38p | 1,743.75p | 1,716.87p | 1,730.62p | 5113528 |
05/11/2015 | 1,737.50p | 1,752.66p | 1,723.75p | 1,732.50p | 6137750 |
04/11/2015 | 1,728.75p | 1,753.28p | 1,727.50p | 1,735.63p | 5568253 |
03/11/2015 | 1,750.00p | 1,752.50p | 1,708.52p | 1,720.63p | 6150809 |
02/11/2015 | 1,743.12p | 1,754.38p | 1,731.88p | 1,746.25p | 5575882 |
30/10/2015 | 1,751.88p | 1,767.96p | 1,750.63p | 1,756.25p | 6811418 |
29/10/2015 | 1,748.75p | 1,780.97p | 1,738.13p | 1,755.00p | 11563084 |
28/10/2015 | 1,707.50p | 1,783.13p | 1,703.75p | 1,775.63p | 11053467 |
27/10/2015 | 1,704.38p | 1,723.13p | 1,693.52p | 1,709.38p | 5606352 |
26/10/2015 | 1,712.50p | 1,727.50p | 1,704.99p | 1,711.25p | 4687584 |
23/10/2015 | 1,681.25p | 1,716.87p | 1,676.87p | 1,711.25p | 7113758 |
22/10/2015 | 1,663.13p | 1,680.00p | 1,656.25p | 1,671.25p | 6741338 |
21/10/2015 | 1,660.63p | 1,666.25p | 1,641.16p | 1,652.50p | 6544850 |
20/10/2015 | 1,695.00p | 1,701.67p | 1,670.62p | 1,670.62p | 6084020 |
19/10/2015 | 1,688.13p | 1,700.63p | 1,673.75p | 1,681.25p | 4780118 |
16/10/2015 | 1,670.62p | 1,686.87p | 1,663.75p | 1,682.50p | 5783490 |
15/10/2015 | 1,651.25p | 1,668.12p | 1,647.29p | 1,664.37p | 4998734 |
14/10/2015 | 1,641.25p | 1,649.37p | 1,634.38p | 1,641.88p | 6603638 |
13/10/2015 | 1,642.50p | 1,665.00p | 1,642.50p | 1,657.50p | 7368498 |
12/10/2015 | 1,639.37p | 1,639.37p | 1,615.63p | 1,632.50p | 4324996 |
09/10/2015 | 1,630.00p | 1,643.12p | 1,619.38p | 1,637.50p | 6345423 |
08/10/2015 | 1,606.25p | 1,624.37p | 1,603.54p | 1,614.37p | 4819352 |
07/10/2015 | 1,631.88p | 1,640.00p | 1,603.13p | 1,605.62p | 8515574 |
06/10/2015 | 1,646.25p | 1,646.25p | 1,625.63p | 1,633.12p | 4284954 |
05/10/2015 | 1,625.00p | 1,643.75p | 1,616.88p | 1,640.63p | 4830200 |
02/10/2015 | 1,602.50p | 1,614.06p | 1,576.87p | 1,601.87p | 6270178 |
01/10/2015 | 1,601.25p | 1,622.50p | 1,584.38p | 1,585.00p | 6881498 |
30/09/2015 | 1,565.62p | 1,582.50p | 1,561.87p | 1,582.50p | 6813372 |
29/09/2015 | 1,543.75p | 1,559.38p | 1,534.37p | 1,546.88p | 6750291 |
28/09/2015 | 1,592.50p | 1,601.25p | 1,562.50p | 1,563.13p | 6659085 |
25/09/2015 | 1,590.00p | 1,621.88p | 1,590.00p | 1,611.25p | 5644285 |
24/09/2015 | 1,591.25p | 1,595.00p | 1,566.25p | 1,569.38p | 5885699 |
23/09/2015 | 1,561.25p | 1,601.25p | 1,559.15p | 1,592.50p | 6672656 |
22/09/2015 | 1,595.00p | 1,595.63p | 1,551.88p | 1,558.75p | 9951654 |
21/09/2015 | 1,608.75p | 1,630.62p | 1,602.50p | 1,611.87p | 4925725 |
18/09/2015 | 1,608.75p | 1,626.88p | 1,565.62p | 1,606.25p | 11436858 |
17/09/2015 | 1,630.00p | 1,636.87p | 1,608.12p | 1,611.87p | 5134534 |
16/09/2015 | 1,626.88p | 1,631.88p | 1,613.75p | 1,622.50p | 7738925 |
15/09/2015 | 1,606.25p | 1,621.91p | 1,587.81p | 1,612.50p | 4695029 |
14/09/2015 | 1,626.88p | 1,659.68p | 1,606.25p | 1,606.25p | 4756513 |
11/09/2015 | 1,624.37p | 1,628.13p | 1,608.12p | 1,618.75p | 4516737 |
10/09/2015 | 1,629.38p | 1,644.38p | 1,617.50p | 1,620.00p | 6373279 |
09/09/2015 | 1,678.13p | 1,678.47p | 1,629.84p | 1,640.63p | 10676399 |
08/09/2015 | 1,651.87p | 1,677.50p | 1,651.87p | 1,661.25p | 4222131 |
07/09/2015 | 1,648.13p | 1,665.00p | 1,639.37p | 1,642.50p | 3764214 |
04/09/2015 | 1,658.75p | 1,659.96p | 1,623.86p | 1,629.38p | 5493274 |
03/09/2015 | 1,666.88p | 1,689.38p | 1,663.75p | 1,673.13p | 5027213 |
02/09/2015 | 1,625.00p | 1,663.13p | 1,624.37p | 1,649.37p | 6504046 |
*Close Price adjusted for both dividends and splits