Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/09/2015 | 1,032.00p | 1,037.00p | 1,026.00p | 1,030.00p | 640938 |
11/09/2015 | 1,018.00p | 1,031.00p | 1,015.00p | 1,029.00p | 633232 |
10/09/2015 | 1,017.00p | 1,023.00p | 1,012.00p | 1,015.00p | 831455 |
09/09/2015 | 1,052.00p | 1,052.00p | 1,019.00p | 1,025.00p | 987405 |
08/09/2015 | 1,024.00p | 1,045.00p | 1,019.00p | 1,034.00p | 554008 |
07/09/2015 | 1,029.00p | 1,029.00p | 1,016.00p | 1,021.00p | 525727 |
04/09/2015 | 1,028.00p | 1,028.00p | 1,019.10p | 1,020.00p | 712762 |
03/09/2015 | 1,028.00p | 1,042.96p | 1,019.00p | 1,030.00p | 651771 |
02/09/2015 | 1,022.00p | 1,027.00p | 1,012.00p | 1,019.00p | 763192 |
01/09/2015 | 1,027.00p | 1,034.00p | 1,010.50p | 1,017.00p | 1047540 |
28/08/2015 | 1,013.00p | 1,038.00p | 1,013.00p | 1,038.00p | 877867 |
27/08/2015 | 1,021.00p | 1,021.00p | 1,005.00p | 1,015.00p | 865547 |
26/08/2015 | 988.00p | 1,022.00p | 978.00p | 1,002.00p | 1169198 |
25/08/2015 | 991.00p | 1,012.64p | 983.00p | 1,000.00p | 1098600 |
24/08/2015 | 980.50p | 988.00p | 965.50p | 977.00p | 1717910 |
21/08/2015 | 993.50p | 1,014.00p | 993.50p | 1,003.00p | 1317617 |
20/08/2015 | 1,003.00p | 1,017.00p | 1,000.00p | 1,012.00p | 784729 |
19/08/2015 | 1,019.00p | 1,022.00p | 1,009.00p | 1,010.00p | 617328 |
18/08/2015 | 1,043.00p | 1,044.00p | 1,024.90p | 1,025.00p | 594219 |
17/08/2015 | 1,046.00p | 1,055.00p | 1,040.00p | 1,046.00p | 705186 |
14/08/2015 | 1,039.00p | 1,044.00p | 1,035.00p | 1,040.00p | 560481 |
13/08/2015 | 1,044.00p | 1,059.90p | 1,034.00p | 1,039.00p | 541264 |
12/08/2015 | 1,058.00p | 1,065.88p | 1,039.00p | 1,046.00p | 576673 |
11/08/2015 | 1,079.00p | 1,082.00p | 1,057.89p | 1,060.00p | 640284 |
10/08/2015 | 1,069.00p | 1,081.00p | 1,060.00p | 1,081.00p | 612234 |
07/08/2015 | 1,062.00p | 1,069.00p | 1,060.00p | 1,063.00p | 487870 |
06/08/2015 | 1,067.00p | 1,069.00p | 1,058.00p | 1,065.00p | 677947 |
05/08/2015 | 1,085.00p | 1,086.00p | 1,067.00p | 1,071.00p | 804530 |
04/08/2015 | 1,068.00p | 1,084.00p | 1,062.00p | 1,079.00p | 1519126 |
03/08/2015 | 1,062.00p | 1,072.00p | 1,044.00p | 1,067.00p | 1407899 |
31/07/2015 | 1,080.00p | 1,081.00p | 1,039.00p | 1,061.00p | 1379750 |
30/07/2015 | 1,079.00p | 1,090.00p | 1,074.00p | 1,078.00p | 1211229 |
29/07/2015 | 1,069.00p | 1,082.59p | 1,067.00p | 1,068.00p | 1231272 |
28/07/2015 | 1,061.00p | 1,078.00p | 1,052.23p | 1,067.00p | 887702 |
27/07/2015 | 1,066.00p | 1,086.00p | 1,055.00p | 1,055.00p | 940479 |
24/07/2015 | 1,082.00p | 1,091.00p | 1,068.00p | 1,069.00p | 458196 |
23/07/2015 | 1,097.00p | 1,099.00p | 1,085.00p | 1,085.00p | 700764 |
22/07/2015 | 1,109.00p | 1,110.00p | 1,091.00p | 1,091.00p | 795060 |
21/07/2015 | 1,130.00p | 1,140.00p | 1,111.64p | 1,115.00p | 599972 |
20/07/2015 | 1,119.00p | 1,134.00p | 1,119.00p | 1,132.00p | 490049 |
17/07/2015 | 1,117.00p | 1,133.00p | 1,117.00p | 1,120.00p | 960018 |
16/07/2015 | 1,117.00p | 1,128.00p | 1,115.00p | 1,121.00p | 1097588 |
15/07/2015 | 1,141.00p | 1,141.00p | 1,112.00p | 1,114.00p | 820473 |
14/07/2015 | 1,168.00p | 1,168.00p | 1,133.00p | 1,143.00p | 730348 |
13/07/2015 | 1,166.00p | 1,171.00p | 1,158.00p | 1,168.00p | 525042 |
10/07/2015 | 1,160.00p | 1,160.00p | 1,141.00p | 1,158.00p | 469022 |
09/07/2015 | 1,149.00p | 1,149.00p | 1,138.20p | 1,145.00p | 471823 |
08/07/2015 | 1,135.00p | 1,151.77p | 1,118.62p | 1,143.00p | 902830 |
07/07/2015 | 1,155.00p | 1,157.00p | 1,127.00p | 1,128.00p | 816987 |
06/07/2015 | 1,165.00p | 1,168.00p | 1,151.00p | 1,153.00p | 723272 |
03/07/2015 | 1,173.00p | 1,184.00p | 1,162.00p | 1,174.00p | 893336 |
02/07/2015 | 1,147.00p | 1,152.00p | 1,141.00p | 1,150.00p | 477773 |
01/07/2015 | 1,131.00p | 1,150.00p | 1,128.00p | 1,125.00p | 602875 |
30/06/2015 | 1,121.00p | 1,130.00p | 1,106.00p | 1,125.00p | 1694519 |
29/06/2015 | 1,148.00p | 1,148.00p | 1,117.00p | 1,122.00p | 743946 |
26/06/2015 | 1,159.00p | 1,162.00p | 1,134.00p | 1,142.00p | 810554 |
25/06/2015 | 1,186.00p | 1,186.00p | 1,161.00p | 1,163.00p | 511097 |
24/06/2015 | 1,188.00p | 1,193.00p | 1,185.00p | 1,188.00p | 762426 |
23/06/2015 | 1,188.00p | 1,193.00p | 1,180.00p | 1,191.00p | 724354 |
22/06/2015 | 1,186.00p | 1,191.12p | 1,167.00p | 1,180.00p | 697783 |
19/06/2015 | 1,182.00p | 1,182.00p | 1,166.00p | 1,169.00p | 965350 |
18/06/2015 | 1,185.00p | 1,187.00p | 1,161.00p | 1,176.00p | 542245 |
17/06/2015 | 1,186.00p | 1,191.00p | 1,182.00p | 1,182.00p | 544182 |
16/06/2015 | 1,190.00p | 1,190.00p | 1,177.00p | 1,189.00p | 492863 |
15/06/2015 | 1,204.00p | 1,204.00p | 1,181.00p | 1,191.00p | 366457 |
12/06/2015 | 1,225.00p | 1,228.00p | 1,210.00p | 1,211.00p | 279806 |
11/06/2015 | 1,230.00p | 1,247.00p | 1,228.00p | 1,229.00p | 1496420 |
10/06/2015 | 1,210.00p | 1,236.00p | 1,208.00p | 1,233.00p | 592101 |
09/06/2015 | 1,206.00p | 1,223.00p | 1,204.00p | 1,207.00p | 485988 |
08/06/2015 | 1,232.00p | 1,232.00p | 1,205.00p | 1,210.00p | 645995 |
05/06/2015 | 1,243.00p | 1,250.00p | 1,234.64p | 1,235.00p | 416313 |
04/06/2015 | 1,258.00p | 1,258.00p | 1,244.00p | 1,250.00p | 518984 |
03/06/2015 | 1,257.00p | 1,282.00p | 1,252.00p | 1,262.00p | 604500 |
02/06/2015 | 1,258.00p | 1,258.00p | 1,247.00p | 1,255.00p | 620767 |
01/06/2015 | 1,248.00p | 1,254.00p | 1,239.00p | 1,251.00p | 527004 |
29/05/2015 | 1,251.00p | 1,260.20p | 1,243.83p | 1,245.00p | 915916 |
28/05/2015 | 1,253.00p | 1,260.28p | 1,246.00p | 1,253.00p | 412660 |
27/05/2015 | 1,233.00p | 1,256.00p | 1,233.00p | 1,250.00p | 640409 |
26/05/2015 | 1,240.00p | 1,243.00p | 1,227.00p | 1,235.00p | 822388 |
22/05/2015 | 1,229.00p | 1,241.00p | 1,219.00p | 1,235.00p | 557350 |
21/05/2015 | 1,206.00p | 1,228.00p | 1,201.00p | 1,223.00p | 633474 |
20/05/2015 | 1,209.00p | 1,212.00p | 1,201.00p | 1,209.00p | 664981 |
19/05/2015 | 1,196.00p | 1,231.30p | 1,195.00p | 1,212.00p | 929717 |
18/05/2015 | 1,193.00p | 1,199.00p | 1,184.00p | 1,196.00p | 842598 |
15/05/2015 | 1,206.00p | 1,212.00p | 1,192.00p | 1,196.00p | 666350 |
14/05/2015 | 1,198.00p | 1,215.00p | 1,191.00p | 1,207.00p | 738702 |
13/05/2015 | 1,175.00p | 1,204.00p | 1,175.00p | 1,200.00p | 670568 |
12/05/2015 | 1,183.00p | 1,188.05p | 1,154.00p | 1,174.00p | 981118 |
11/05/2015 | 1,200.00p | 1,200.00p | 1,172.00p | 1,193.00p | 1275145 |
08/05/2015 | 1,224.00p | 1,232.00p | 1,187.60p | 1,200.00p | 2178595 |
07/05/2015 | 1,200.00p | 1,215.00p | 1,183.80p | 1,187.00p | 1708183 |
06/05/2015 | 1,253.00p | 1,270.00p | 1,236.00p | 1,240.00p | 630446 |
05/05/2015 | 1,260.00p | 1,270.00p | 1,253.00p | 1,253.00p | 717073 |
01/05/2015 | 1,237.00p | 1,260.00p | 1,237.00p | 1,256.00p | 354543 |
30/04/2015 | 1,248.00p | 1,269.00p | 1,245.00p | 1,252.00p | 613190 |
29/04/2015 | 1,260.00p | 1,267.00p | 1,244.00p | 1,251.00p | 798735 |
28/04/2015 | 1,250.00p | 1,263.00p | 1,235.40p | 1,260.00p | 1741385 |
27/04/2015 | 1,231.00p | 1,265.00p | 1,218.00p | 1,257.00p | 1009282 |
24/04/2015 | 1,243.00p | 1,248.00p | 1,217.00p | 1,224.00p | 479394 |
23/04/2015 | 1,238.00p | 1,247.00p | 1,228.00p | 1,239.00p | 439204 |
22/04/2015 | 1,262.00p | 1,265.00p | 1,236.00p | 1,242.00p | 505953 |
21/04/2015 | 1,262.00p | 1,315.00p | 1,254.00p | 1,255.00p | 1165757 |
20/04/2015 | 1,250.00p | 1,260.00p | 1,237.00p | 1,251.00p | 699484 |
17/04/2015 | 1,263.00p | 1,278.00p | 1,248.00p | 1,250.00p | 773758 |
16/04/2015 | 1,290.00p | 1,294.00p | 1,270.00p | 1,270.00p | 871806 |
15/04/2015 | 1,280.00p | 1,287.00p | 1,272.00p | 1,276.00p | 682427 |
14/04/2015 | 1,269.00p | 1,287.00p | 1,266.00p | 1,273.00p | 580385 |
13/04/2015 | 1,287.00p | 1,290.00p | 1,271.00p | 1,274.00p | 873982 |
10/04/2015 | 1,268.00p | 1,305.00p | 1,267.00p | 1,300.00p | 927549 |
09/04/2015 | 1,260.00p | 1,263.00p | 1,248.00p | 1,263.00p | 690315 |
08/04/2015 | 1,294.00p | 1,301.00p | 1,271.00p | 1,275.00p | 510905 |
07/04/2015 | 1,280.00p | 1,294.00p | 1,273.00p | 1,290.00p | 645937 |
02/04/2015 | 1,272.00p | 1,286.00p | 1,261.00p | 1,271.00p | 593855 |
01/04/2015 | 1,275.00p | 1,288.00p | 1,264.00p | 1,268.00p | 520698 |
31/03/2015 | 1,296.00p | 1,318.00p | 1,271.00p | 1,275.00p | 550554 |
30/03/2015 | 1,296.00p | 1,310.00p | 1,294.00p | 1,296.00p | 460227 |
27/03/2015 | 1,313.00p | 1,317.00p | 1,294.00p | 1,296.00p | 705138 |
26/03/2015 | 1,325.00p | 1,330.00p | 1,298.00p | 1,309.00p | 717945 |
25/03/2015 | 1,332.00p | 1,339.00p | 1,325.00p | 1,326.00p | 418645 |
24/03/2015 | 1,332.00p | 1,343.00p | 1,326.00p | 1,334.00p | 699561 |
23/03/2015 | 1,339.00p | 1,348.00p | 1,326.00p | 1,339.00p | 631796 |
20/03/2015 | 1,335.00p | 1,338.00p | 1,321.00p | 1,338.00p | 1414148 |
19/03/2015 | 1,350.00p | 1,363.70p | 1,330.00p | 1,332.00p | 563831 |
18/03/2015 | 1,334.00p | 1,348.00p | 1,324.00p | 1,346.00p | 660201 |
17/03/2015 | 1,341.00p | 1,341.00p | 1,324.00p | 1,331.00p | 491339 |
16/03/2015 | 1,333.00p | 1,344.26p | 1,324.00p | 1,337.00p | 560425 |
13/03/2015 | 1,343.00p | 1,348.00p | 1,324.00p | 1,339.00p | 586528 |
12/03/2015 | 1,337.00p | 1,362.00p | 1,313.00p | 1,337.00p | 659835 |
11/03/2015 | 1,311.00p | 1,335.00p | 1,310.75p | 1,328.00p | 568448 |
10/03/2015 | 1,334.00p | 1,339.00p | 1,301.00p | 1,309.00p | 967091 |
09/03/2015 | 1,329.00p | 1,344.00p | 1,322.00p | 1,341.00p | 737527 |
06/03/2015 | 1,332.00p | 1,342.00p | 1,322.00p | 1,329.00p | 495303 |
05/03/2015 | 1,315.00p | 1,346.00p | 1,310.00p | 1,337.00p | 734018 |
04/03/2015 | 1,313.00p | 1,320.00p | 1,295.00p | 1,309.00p | 619844 |
03/03/2015 | 1,360.00p | 1,362.00p | 1,309.44p | 1,313.00p | 1866383 |
02/03/2015 | 1,374.00p | 1,376.00p | 1,358.00p | 1,364.00p | 726679 |
27/02/2015 | 1,401.00p | 1,405.00p | 1,349.40p | 1,381.00p | 1645113 |
26/02/2015 | 1,399.00p | 1,428.00p | 1,387.00p | 1,424.00p | 873678 |
25/02/2015 | 1,431.00p | 1,433.00p | 1,384.00p | 1,387.00p | 889742 |
24/02/2015 | 1,433.00p | 1,445.00p | 1,428.00p | 1,436.00p | 513046 |
23/02/2015 | 1,451.00p | 1,453.00p | 1,421.00p | 1,431.00p | 591120 |
20/02/2015 | 1,420.00p | 1,447.00p | 1,418.00p | 1,445.00p | 636539 |
19/02/2015 | 1,438.00p | 1,438.00p | 1,411.00p | 1,417.00p | 757997 |
18/02/2015 | 1,427.00p | 1,442.00p | 1,425.00p | 1,441.00p | 558981 |
17/02/2015 | 1,408.00p | 1,454.55p | 1,408.00p | 1,428.00p | 559419 |
16/02/2015 | 1,409.00p | 1,424.00p | 1,404.00p | 1,421.00p | 309495 |
13/02/2015 | 1,393.00p | 1,422.00p | 1,393.00p | 1,416.00p | 675598 |
12/02/2015 | 1,385.00p | 1,424.00p | 1,385.00p | 1,421.00p | 936954 |
11/02/2015 | 1,385.00p | 1,395.00p | 1,379.00p | 1,384.00p | 858201 |
10/02/2015 | 1,382.00p | 1,399.00p | 1,369.88p | 1,383.00p | 946072 |
09/02/2015 | 1,390.00p | 1,394.28p | 1,362.00p | 1,382.00p | 691170 |
06/02/2015 | 1,392.00p | 1,408.00p | 1,389.00p | 1,395.00p | 925524 |
05/02/2015 | 1,343.00p | 1,404.00p | 1,331.00p | 1,399.00p | 652920 |
04/02/2015 | 1,375.00p | 1,375.00p | 1,326.00p | 1,349.00p | 795022 |
03/02/2015 | 1,295.00p | 1,380.00p | 1,295.00p | 1,371.00p | 996809 |
02/02/2015 | 1,274.00p | 1,292.00p | 1,266.00p | 1,291.00p | 433885 |
30/01/2015 | 1,281.00p | 1,286.00p | 1,268.00p | 1,276.00p | 570390 |
29/01/2015 | 1,274.00p | 1,283.00p | 1,254.00p | 1,276.00p | 745294 |
28/01/2015 | 1,284.00p | 1,288.00p | 1,261.00p | 1,278.00p | 387376 |
27/01/2015 | 1,308.00p | 1,316.00p | 1,269.00p | 1,278.00p | 708444 |
26/01/2015 | 1,293.00p | 1,309.00p | 1,285.00p | 1,303.00p | 405829 |
23/01/2015 | 1,313.00p | 1,323.00p | 1,288.00p | 1,293.00p | 727375 |
22/01/2015 | 1,278.00p | 1,308.00p | 1,276.00p | 1,304.00p | 744999 |
21/01/2015 | 1,259.00p | 1,274.00p | 1,248.76p | 1,274.00p | 482180 |
20/01/2015 | 1,244.00p | 1,256.00p | 1,236.00p | 1,252.00p | 359669 |
19/01/2015 | 1,234.00p | 1,248.00p | 1,227.00p | 1,245.00p | 293255 |
16/01/2015 | 1,209.00p | 1,236.00p | 1,203.00p | 1,232.00p | 615380 |
15/01/2015 | 1,208.00p | 1,215.00p | 1,185.50p | 1,214.00p | 643836 |
14/01/2015 | 1,205.00p | 1,210.00p | 1,188.00p | 1,201.00p | 662327 |
13/01/2015 | 1,205.00p | 1,218.00p | 1,200.00p | 1,217.00p | 558186 |
12/01/2015 | 1,224.00p | 1,224.00p | 1,190.00p | 1,204.00p | 486858 |
09/01/2015 | 1,223.00p | 1,223.00p | 1,207.00p | 1,218.00p | 632736 |
08/01/2015 | 1,218.00p | 1,229.00p | 1,208.90p | 1,225.00p | 718396 |
07/01/2015 | 1,197.00p | 1,212.00p | 1,194.78p | 1,200.00p | 1021900 |
06/01/2015 | 1,227.00p | 1,227.07p | 1,193.00p | 1,200.00p | 719597 |
05/01/2015 | 1,248.00p | 1,267.00p | 1,221.00p | 1,224.00p | 627417 |
02/01/2015 | 1,261.00p | 1,275.00p | 1,249.00p | 1,252.00p | 348977 |
31/12/2014 | 1,260.00p | 1,275.00p | 1,255.00p | 1,263.00p | 100280 |
30/12/2014 | 1,265.00p | 1,275.00p | 1,257.00p | 1,268.00p | 424377 |
29/12/2014 | 1,292.00p | 1,293.00p | 1,261.00p | 1,267.00p | 582192 |
24/12/2014 | 1,313.00p | 1,315.56p | 1,282.00p | 1,286.00p | 115253 |
23/12/2014 | 1,258.00p | 1,286.00p | 1,250.00p | 1,281.00p | 595987 |
22/12/2014 | 1,259.00p | 1,263.00p | 1,240.00p | 1,251.00p | 1389931 |
19/12/2014 | 1,241.00p | 1,260.00p | 1,239.00p | 1,247.00p | 7272983 |
18/12/2014 | 1,185.00p | 1,239.80p | 1,185.00p | 1,237.00p | 1188744 |
17/12/2014 | 1,170.00p | 1,182.00p | 1,162.00p | 1,174.00p | 940633 |
16/12/2014 | 1,166.00p | 1,186.00p | 1,149.72p | 1,185.00p | 1191146 |
15/12/2014 | 1,200.00p | 1,203.00p | 1,161.00p | 1,165.00p | 1263690 |
12/12/2014 | 1,207.00p | 1,210.00p | 1,191.00p | 1,191.00p | 957019 |
11/12/2014 | 1,224.00p | 1,231.00p | 1,204.00p | 1,213.00p | 1006808 |
10/12/2014 | 1,224.00p | 1,239.00p | 1,223.00p | 1,229.00p | 1344879 |
09/12/2014 | 1,223.00p | 1,227.00p | 1,203.00p | 1,225.00p | 1174214 |
08/12/2014 | 1,217.00p | 1,227.00p | 1,210.00p | 1,222.00p | 1014071 |
05/12/2014 | 1,186.00p | 1,223.00p | 1,182.00p | 1,219.00p | 1135651 |
04/12/2014 | 1,162.00p | 1,183.00p | 1,148.00p | 1,180.00p | 1137832 |
03/12/2014 | 1,164.00p | 1,166.00p | 1,149.00p | 1,156.00p | 916559 |
02/12/2014 | 1,159.00p | 1,168.00p | 1,154.00p | 1,164.00p | 1030301 |
01/12/2014 | 1,179.00p | 1,179.00p | 1,153.00p | 1,157.00p | 1044577 |
28/11/2014 | 1,199.00p | 1,203.00p | 1,177.00p | 1,181.00p | 1258631 |
27/11/2014 | 1,209.00p | 1,215.00p | 1,196.00p | 1,200.00p | 1019562 |
*Close Price adjusted for both dividends and splits