Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/11/2014 | 1,206.00p | 1,209.73p | 1,191.00p | 1,205.00p | 961541 |
25/11/2014 | 1,208.00p | 1,220.00p | 1,197.00p | 1,205.00p | 824364 |
24/11/2014 | 1,213.00p | 1,213.00p | 1,203.00p | 1,208.00p | 610586 |
21/11/2014 | 1,193.00p | 1,216.00p | 1,180.00p | 1,214.00p | 1007579 |
20/11/2014 | 1,201.00p | 1,208.00p | 1,180.00p | 1,190.00p | 1074313 |
19/11/2014 | 1,223.00p | 1,225.00p | 1,191.00p | 1,202.00p | 1554876 |
18/11/2014 | 1,232.00p | 1,238.00p | 1,220.00p | 1,225.00p | 684137 |
17/11/2014 | 1,247.00p | 1,250.80p | 1,218.00p | 1,228.00p | 1103358 |
14/11/2014 | 1,222.00p | 1,256.00p | 1,209.00p | 1,256.00p | 1008618 |
13/11/2014 | 1,238.00p | 1,247.00p | 1,228.00p | 1,239.00p | 788351 |
12/11/2014 | 1,237.00p | 1,243.00p | 1,222.00p | 1,230.00p | 777506 |
11/11/2014 | 1,244.00p | 1,246.00p | 1,231.00p | 1,241.00p | 615510 |
10/11/2014 | 1,224.00p | 1,245.00p | 1,223.00p | 1,245.00p | 651515 |
07/11/2014 | 1,197.00p | 1,234.00p | 1,197.00p | 1,227.00p | 915910 |
06/11/2014 | 1,196.00p | 1,197.00p | 1,153.00p | 1,193.00p | 1835267 |
05/11/2014 | 1,198.00p | 1,208.00p | 1,194.00p | 1,200.00p | 739435 |
04/11/2014 | 1,209.00p | 1,217.00p | 1,190.00p | 1,195.00p | 1114226 |
03/11/2014 | 1,222.00p | 1,235.00p | 1,209.00p | 1,212.00p | 685691 |
31/10/2014 | 1,225.00p | 1,235.00p | 1,216.00p | 1,222.00p | 843892 |
30/10/2014 | 1,205.00p | 1,212.00p | 1,199.00p | 1,212.00p | 811714 |
29/10/2014 | 1,180.00p | 1,206.00p | 1,176.00p | 1,204.00p | 627176 |
28/10/2014 | 1,182.00p | 1,189.05p | 1,167.00p | 1,174.00p | 613997 |
27/10/2014 | 1,194.00p | 1,201.00p | 1,166.00p | 1,176.00p | 1153907 |
24/10/2014 | 1,197.00p | 1,215.00p | 1,185.00p | 1,189.00p | 678990 |
23/10/2014 | 1,197.00p | 1,205.00p | 1,180.00p | 1,204.00p | 725031 |
22/10/2014 | 1,219.00p | 1,229.00p | 1,200.00p | 1,204.00p | 865232 |
21/10/2014 | 1,168.00p | 1,217.00p | 1,160.00p | 1,214.00p | 1271583 |
20/10/2014 | 1,193.00p | 1,200.00p | 1,172.00p | 1,174.00p | 1040931 |
17/10/2014 | 1,163.00p | 1,209.00p | 1,163.00p | 1,199.00p | 1500790 |
16/10/2014 | 1,149.00p | 1,174.00p | 1,120.00p | 1,167.00p | 2201633 |
15/10/2014 | 1,166.00p | 1,176.00p | 1,139.00p | 1,144.00p | 1347855 |
14/10/2014 | 1,127.00p | 1,166.00p | 1,124.00p | 1,163.00p | 1185808 |
13/10/2014 | 1,132.00p | 1,156.00p | 1,108.00p | 1,135.00p | 1376311 |
10/10/2014 | 1,166.00p | 1,180.00p | 1,141.00p | 1,142.00p | 1629501 |
09/10/2014 | 1,176.00p | 1,193.00p | 1,166.00p | 1,176.00p | 1607707 |
08/10/2014 | 1,173.00p | 1,175.00p | 1,142.00p | 1,165.00p | 1009946 |
07/10/2014 | 1,196.00p | 1,200.00p | 1,174.00p | 1,177.00p | 792148 |
06/10/2014 | 1,203.00p | 1,211.00p | 1,196.00p | 1,200.00p | 736432 |
03/10/2014 | 1,195.00p | 1,207.00p | 1,191.25p | 1,200.00p | 633040 |
02/10/2014 | 1,202.00p | 1,203.00p | 1,182.00p | 1,188.00p | 1117159 |
01/10/2014 | 1,232.00p | 1,238.00p | 1,205.00p | 1,206.00p | 931601 |
30/09/2014 | 1,253.00p | 1,254.00p | 1,228.00p | 1,230.00p | 1145304 |
29/09/2014 | 1,246.00p | 1,260.00p | 1,231.00p | 1,253.00p | 607182 |
26/09/2014 | 1,263.00p | 1,269.00p | 1,239.00p | 1,244.00p | 882222 |
25/09/2014 | 1,279.00p | 1,287.00p | 1,258.00p | 1,265.00p | 635201 |
24/09/2014 | 1,280.00p | 1,281.00p | 1,257.00p | 1,279.00p | 874191 |
23/09/2014 | 1,322.00p | 1,328.00p | 1,278.00p | 1,278.00p | 966814 |
22/09/2014 | 1,322.00p | 1,341.28p | 1,313.00p | 1,323.00p | 915166 |
19/09/2014 | 1,310.00p | 1,333.00p | 1,309.00p | 1,322.00p | 1522026 |
18/09/2014 | 1,281.00p | 1,299.00p | 1,281.00p | 1,297.00p | 617385 |
17/09/2014 | 1,293.00p | 1,295.00p | 1,279.26p | 1,281.00p | 672465 |
16/09/2014 | 1,296.00p | 1,297.50p | 1,275.00p | 1,289.00p | 705419 |
15/09/2014 | 1,305.00p | 1,315.00p | 1,295.00p | 1,299.00p | 515322 |
12/09/2014 | 1,312.00p | 1,315.00p | 1,303.00p | 1,311.00p | 502967 |
11/09/2014 | 1,323.00p | 1,334.00p | 1,303.00p | 1,311.00p | 1140637 |
10/09/2014 | 1,317.00p | 1,330.00p | 1,303.00p | 1,321.00p | 1240524 |
09/09/2014 | 1,319.00p | 1,330.00p | 1,310.00p | 1,322.00p | 494943 |
08/09/2014 | 1,322.00p | 1,327.00p | 1,306.00p | 1,322.00p | 623247 |
05/09/2014 | 1,320.00p | 1,332.00p | 1,308.00p | 1,322.00p | 669336 |
04/09/2014 | 1,324.00p | 1,338.00p | 1,319.00p | 1,323.00p | 823500 |
03/09/2014 | 1,331.00p | 1,340.92p | 1,317.00p | 1,326.00p | 1254381 |
02/09/2014 | 1,340.00p | 1,351.48p | 1,323.00p | 1,329.00p | 1123655 |
01/09/2014 | 1,356.00p | 1,362.00p | 1,347.00p | 1,354.00p | 398816 |
29/08/2014 | 1,371.00p | 1,375.60p | 1,348.00p | 1,356.00p | 688804 |
28/08/2014 | 1,368.00p | 1,370.00p | 1,351.00p | 1,368.00p | 443628 |
27/08/2014 | 1,370.00p | 1,381.00p | 1,365.00p | 1,368.00p | 441484 |
26/08/2014 | 1,365.00p | 1,370.00p | 1,355.00p | 1,368.00p | 491522 |
22/08/2014 | 1,366.00p | 1,370.00p | 1,358.72p | 1,362.00p | 318626 |
21/08/2014 | 1,374.00p | 1,374.00p | 1,362.00p | 1,367.00p | 354958 |
20/08/2014 | 1,367.00p | 1,375.00p | 1,358.00p | 1,373.00p | 836542 |
19/08/2014 | 1,361.00p | 1,372.00p | 1,361.00p | 1,370.00p | 528179 |
18/08/2014 | 1,360.00p | 1,369.00p | 1,354.00p | 1,359.00p | 378099 |
15/08/2014 | 1,356.00p | 1,367.00p | 1,348.00p | 1,351.00p | 556663 |
14/08/2014 | 1,344.00p | 1,365.00p | 1,344.00p | 1,356.00p | 467918 |
13/08/2014 | 1,355.00p | 1,360.60p | 1,342.00p | 1,346.00p | 551705 |
12/08/2014 | 1,355.00p | 1,373.00p | 1,355.00p | 1,366.00p | 665076 |
11/08/2014 | 1,356.00p | 1,367.00p | 1,353.00p | 1,359.00p | 754174 |
08/08/2014 | 1,354.00p | 1,361.32p | 1,347.00p | 1,349.00p | 661939 |
07/08/2014 | 1,390.00p | 1,393.50p | 1,366.00p | 1,367.00p | 1044568 |
06/08/2014 | 1,395.00p | 1,399.00p | 1,374.00p | 1,394.00p | 1010158 |
05/08/2014 | 1,418.00p | 1,419.00p | 1,390.00p | 1,399.00p | 1095271 |
04/08/2014 | 1,440.00p | 1,445.00p | 1,417.00p | 1,417.00p | 1121663 |
01/08/2014 | 1,383.00p | 1,451.00p | 1,381.00p | 1,445.00p | 2132758 |
31/07/2014 | 1,433.00p | 1,439.00p | 1,407.00p | 1,417.00p | 820101 |
30/07/2014 | 1,426.00p | 1,444.00p | 1,414.00p | 1,439.00p | 1180991 |
29/07/2014 | 1,417.00p | 1,427.00p | 1,416.00p | 1,422.00p | 1395109 |
28/07/2014 | 1,433.00p | 1,441.00p | 1,412.00p | 1,412.00p | 453803 |
25/07/2014 | 1,434.00p | 1,443.00p | 1,429.00p | 1,432.00p | 331436 |
24/07/2014 | 1,444.00p | 1,452.00p | 1,434.00p | 1,435.00p | 645303 |
23/07/2014 | 1,428.00p | 1,448.00p | 1,426.00p | 1,444.00p | 491128 |
22/07/2014 | 1,415.00p | 1,432.00p | 1,411.30p | 1,427.00p | 617171 |
21/07/2014 | 1,427.00p | 1,427.00p | 1,400.00p | 1,410.00p | 583008 |
18/07/2014 | 1,412.00p | 1,427.00p | 1,400.00p | 1,427.00p | 563826 |
17/07/2014 | 1,438.00p | 1,443.00p | 1,413.00p | 1,415.00p | 539332 |
16/07/2014 | 1,422.00p | 1,445.00p | 1,418.00p | 1,443.00p | 538387 |
15/07/2014 | 1,437.00p | 1,437.00p | 1,415.00p | 1,415.00p | 596101 |
14/07/2014 | 1,419.00p | 1,443.46p | 1,417.00p | 1,437.00p | 397220 |
11/07/2014 | 1,426.00p | 1,435.00p | 1,409.00p | 1,417.00p | 770839 |
10/07/2014 | 1,457.00p | 1,459.00p | 1,422.00p | 1,426.00p | 702059 |
09/07/2014 | 1,458.00p | 1,473.00p | 1,446.00p | 1,458.00p | 688396 |
08/07/2014 | 1,498.00p | 1,498.00p | 1,459.00p | 1,459.00p | 589619 |
07/07/2014 | 1,511.00p | 1,517.00p | 1,487.00p | 1,487.00p | 297166 |
04/07/2014 | 1,530.00p | 1,530.00p | 1,509.00p | 1,510.00p | 258054 |
03/07/2014 | 1,500.00p | 1,529.00p | 1,495.00p | 1,527.00p | 424451 |
02/07/2014 | 1,499.00p | 1,509.00p | 1,495.00p | 1,502.00p | 354857 |
01/07/2014 | 1,494.00p | 1,509.00p | 1,483.00p | 1,500.00p | 489089 |
30/06/2014 | 1,500.00p | 1,505.00p | 1,482.00p | 1,487.00p | 485017 |
27/06/2014 | 1,489.00p | 1,499.13p | 1,481.00p | 1,497.00p | 367260 |
26/06/2014 | 1,460.00p | 1,497.00p | 1,459.20p | 1,489.00p | 629575 |
25/06/2014 | 1,478.00p | 1,482.00p | 1,453.00p | 1,455.00p | 959919 |
24/06/2014 | 1,520.00p | 1,525.00p | 1,481.00p | 1,482.00p | 684534 |
23/06/2014 | 1,533.00p | 1,533.00p | 1,512.00p | 1,516.00p | 375019 |
20/06/2014 | 1,535.00p | 1,546.67p | 1,527.00p | 1,531.00p | 817586 |
19/06/2014 | 1,537.00p | 1,545.00p | 1,531.00p | 1,536.00p | 615866 |
18/06/2014 | 1,560.00p | 1,566.00p | 1,526.00p | 1,526.00p | 761259 |
17/06/2014 | 1,568.00p | 1,580.00p | 1,559.00p | 1,564.00p | 384737 |
16/06/2014 | 1,582.00p | 1,585.00p | 1,564.00p | 1,568.00p | 475929 |
13/06/2014 | 1,593.00p | 1,597.00p | 1,581.00p | 1,584.00p | 447573 |
12/06/2014 | 1,587.00p | 1,602.68p | 1,582.00p | 1,597.00p | 275835 |
11/06/2014 | 1,600.00p | 1,608.00p | 1,587.00p | 1,587.00p | 614825 |
10/06/2014 | 1,604.00p | 1,613.00p | 1,597.00p | 1,601.00p | 412106 |
09/06/2014 | 1,604.00p | 1,612.00p | 1,600.00p | 1,607.00p | 222829 |
06/06/2014 | 1,588.00p | 1,601.00p | 1,585.00p | 1,600.00p | 402746 |
05/06/2014 | 1,579.00p | 1,603.00p | 1,577.00p | 1,587.00p | 525215 |
04/06/2014 | 1,574.00p | 1,582.00p | 1,565.00p | 1,582.00p | 324413 |
03/06/2014 | 1,594.00p | 1,599.00p | 1,580.00p | 1,586.00p | 401449 |
02/06/2014 | 1,602.00p | 1,611.00p | 1,592.00p | 1,598.00p | 348179 |
30/05/2014 | 1,602.00p | 1,607.00p | 1,589.00p | 1,597.00p | 653136 |
29/05/2014 | 1,585.00p | 1,610.00p | 1,561.00p | 1,608.00p | 562763 |
28/05/2014 | 1,542.00p | 1,567.00p | 1,541.00p | 1,561.00p | 1619437 |
27/05/2014 | 1,526.00p | 1,546.00p | 1,522.60p | 1,546.00p | 738797 |
23/05/2014 | 1,525.00p | 1,528.00p | 1,516.00p | 1,519.00p | 437240 |
22/05/2014 | 1,546.00p | 1,547.00p | 1,525.00p | 1,527.00p | 1076689 |
21/05/2014 | 1,536.00p | 1,541.00p | 1,526.90p | 1,539.00p | 348471 |
20/05/2014 | 1,535.00p | 1,552.00p | 1,533.00p | 1,538.00p | 377014 |
19/05/2014 | 1,540.00p | 1,551.00p | 1,522.90p | 1,535.00p | 549912 |
16/05/2014 | 1,590.00p | 1,601.00p | 1,526.00p | 1,536.00p | 1048388 |
15/05/2014 | 1,578.00p | 1,601.00p | 1,577.00p | 1,587.00p | 1256212 |
14/05/2014 | 1,563.00p | 1,592.00p | 1,561.00p | 1,577.00p | 602287 |
13/05/2014 | 1,558.00p | 1,564.00p | 1,546.00p | 1,564.00p | 614954 |
12/05/2014 | 1,528.00p | 1,547.00p | 1,525.00p | 1,546.00p | 357541 |
09/05/2014 | 1,515.00p | 1,528.00p | 1,507.00p | 1,527.00p | 476534 |
08/05/2014 | 1,512.00p | 1,516.00p | 1,503.00p | 1,512.00p | 584228 |
07/05/2014 | 1,514.00p | 1,523.00p | 1,508.00p | 1,510.00p | 415564 |
06/05/2014 | 1,527.00p | 1,540.00p | 1,514.00p | 1,516.00p | 558846 |
02/05/2014 | 1,508.00p | 1,523.00p | 1,504.00p | 1,523.00p | 559396 |
01/05/2014 | 1,495.00p | 1,508.00p | 1,494.00p | 1,508.00p | 166233 |
30/04/2014 | 1,494.00p | 1,501.00p | 1,484.00p | 1,500.00p | 470059 |
29/04/2014 | 1,486.00p | 1,502.00p | 1,483.00p | 1,495.00p | 411925 |
28/04/2014 | 1,502.00p | 1,503.00p | 1,482.00p | 1,483.00p | 352283 |
25/04/2014 | 1,489.00p | 1,508.90p | 1,488.00p | 1,498.00p | 498976 |
24/04/2014 | 1,501.00p | 1,513.00p | 1,490.00p | 1,495.00p | 470825 |
23/04/2014 | 1,493.00p | 1,498.00p | 1,488.00p | 1,490.00p | 504036 |
22/04/2014 | 1,495.00p | 1,508.00p | 1,486.00p | 1,492.00p | 666150 |
17/04/2014 | 1,493.00p | 1,500.00p | 1,488.00p | 1,493.00p | 659584 |
16/04/2014 | 1,487.00p | 1,492.00p | 1,476.00p | 1,488.00p | 587106 |
15/04/2014 | 1,502.00p | 1,508.00p | 1,476.00p | 1,476.00p | 544178 |
14/04/2014 | 1,510.00p | 1,517.00p | 1,490.42p | 1,501.00p | 647366 |
11/04/2014 | 1,528.00p | 1,542.00p | 1,514.00p | 1,517.00p | 879737 |
10/04/2014 | 1,553.00p | 1,566.50p | 1,538.00p | 1,542.00p | 1085922 |
09/04/2014 | 1,549.00p | 1,577.00p | 1,540.00p | 1,547.00p | 782513 |
08/04/2014 | 1,545.00p | 1,552.00p | 1,534.00p | 1,540.00p | 931613 |
07/04/2014 | 1,560.00p | 1,571.28p | 1,534.00p | 1,543.00p | 1029406 |
04/04/2014 | 1,524.00p | 1,558.00p | 1,524.00p | 1,552.00p | 935877 |
03/04/2014 | 1,521.00p | 1,536.00p | 1,519.00p | 1,524.00p | 584622 |
02/04/2014 | 1,496.00p | 1,523.00p | 1,492.00p | 1,522.00p | 681631 |
01/04/2014 | 1,463.00p | 1,491.00p | 1,456.00p | 1,490.00p | 537853 |
31/03/2014 | 1,459.00p | 1,472.00p | 1,453.00p | 1,458.00p | 726718 |
28/03/2014 | 1,454.00p | 1,466.00p | 1,449.00p | 1,453.00p | 468723 |
27/03/2014 | 1,450.00p | 1,458.00p | 1,440.00p | 1,450.00p | 428414 |
26/03/2014 | 1,455.00p | 1,470.39p | 1,447.00p | 1,454.00p | 614946 |
25/03/2014 | 1,444.00p | 1,457.00p | 1,440.00p | 1,450.00p | 609796 |
24/03/2014 | 1,452.00p | 1,465.00p | 1,435.00p | 1,438.00p | 641950 |
21/03/2014 | 1,463.00p | 1,472.00p | 1,457.00p | 1,462.00p | 793857 |
20/03/2014 | 1,468.00p | 1,477.00p | 1,448.00p | 1,458.00p | 627517 |
19/03/2014 | 1,465.00p | 1,484.00p | 1,462.00p | 1,476.00p | 658194 |
18/03/2014 | 1,459.00p | 1,478.00p | 1,454.00p | 1,468.00p | 927957 |
17/03/2014 | 1,456.00p | 1,472.00p | 1,455.72p | 1,461.00p | 744091 |
14/03/2014 | 1,426.00p | 1,459.00p | 1,415.00p | 1,456.00p | 1122057 |
13/03/2014 | 1,426.00p | 1,432.86p | 1,415.00p | 1,417.00p | 783145 |
12/03/2014 | 1,455.00p | 1,455.00p | 1,419.00p | 1,422.00p | 859868 |
11/03/2014 | 1,449.00p | 1,471.00p | 1,446.00p | 1,450.00p | 811398 |
10/03/2014 | 1,469.00p | 1,484.00p | 1,440.00p | 1,450.00p | 862147 |
07/03/2014 | 1,475.00p | 1,484.00p | 1,438.00p | 1,470.00p | 1561206 |
06/03/2014 | 1,525.00p | 1,548.00p | 1,449.00p | 1,481.00p | 1542674 |
05/03/2014 | 1,528.00p | 1,548.00p | 1,528.00p | 1,548.00p | 737852 |
04/03/2014 | 1,512.00p | 1,534.00p | 1,495.00p | 1,534.00p | 986201 |
03/03/2014 | 1,502.00p | 1,525.00p | 1,490.00p | 1,495.00p | 637744 |
28/02/2014 | 1,513.00p | 1,529.00p | 1,510.00p | 1,525.00p | 929946 |
27/02/2014 | 1,509.00p | 1,524.00p | 1,494.00p | 1,513.00p | 788303 |
26/02/2014 | 1,520.00p | 1,528.00p | 1,510.00p | 1,510.00p | 556962 |
25/02/2014 | 1,520.00p | 1,528.85p | 1,510.00p | 1,517.00p | 995712 |
24/02/2014 | 1,529.00p | 1,535.24p | 1,514.10p | 1,520.00p | 903106 |
21/02/2014 | 1,550.00p | 1,565.00p | 1,524.00p | 1,526.00p | 1103128 |
20/02/2014 | 1,559.00p | 1,565.00p | 1,547.00p | 1,565.00p | 778058 |
19/02/2014 | 1,548.00p | 1,560.00p | 1,542.00p | 1,560.00p | 467119 |
18/02/2014 | 1,538.00p | 1,559.00p | 1,530.00p | 1,546.00p | 677063 |
17/02/2014 | 1,469.00p | 1,536.00p | 1,469.00p | 1,530.00p | 610521 |
14/02/2014 | 1,483.80p | 1,500.65p | 1,479.84p | 1,493.71p | 548885 |
13/02/2014 | 1,494.71p | 1,494.71p | 1,471.91p | 1,486.78p | 691010 |
*Close Price adjusted for both dividends and splits