Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/01/2014 | 3,353.69p | 3,386.98p | 3,333.77p | 3,341.74p | 286079 |
20/01/2014 | 3,384.57p | 3,388.55p | 3,347.86p | 3,357.68p | 180821 |
17/01/2014 | 3,327.79p | 3,406.48p | 3,321.82p | 3,379.59p | 573869 |
16/01/2014 | 3,397.52p | 3,404.49p | 3,318.83p | 3,321.82p | 399302 |
15/01/2014 | 3,377.60p | 3,411.46p | 3,370.62p | 3,404.49p | 279908 |
14/01/2014 | 3,337.75p | 3,377.60p | 3,321.07p | 3,372.62p | 308792 |
13/01/2014 | 3,306.88p | 3,364.65p | 3,301.90p | 3,362.66p | 340808 |
10/01/2014 | 3,314.85p | 3,368.63p | 3,286.96p | 3,296.92p | 537666 |
09/01/2014 | 3,285.96p | 3,339.75p | 3,279.98p | 3,311.86p | 383422 |
08/01/2014 | 3,297.91p | 3,310.86p | 3,276.35p | 3,294.92p | 415315 |
07/01/2014 | 3,258.07p | 3,304.89p | 3,248.26p | 3,299.91p | 345096 |
06/01/2014 | 3,244.13p | 3,268.03p | 3,228.90p | 3,257.08p | 240764 |
03/01/2014 | 3,243.13p | 3,267.04p | 3,223.21p | 3,256.08p | 207163 |
02/01/2014 | 3,273.01p | 3,281.98p | 3,224.21p | 3,243.13p | 245189 |
31/12/2013 | 3,244.13p | 3,268.03p | 3,238.15p | 3,267.04p | 78524 |
30/12/2013 | 3,232.17p | 3,333.77p | 3,226.20p | 3,246.12p | 290369 |
27/12/2013 | 3,229.19p | 3,241.14p | 3,204.28p | 3,234.17p | 213454 |
24/12/2013 | 3,201.30p | 3,228.19p | 3,183.37p | 3,221.22p | 94899 |
23/12/2013 | 3,194.32p | 3,214.25p | 3,194.32p | 3,207.27p | 269295 |
20/12/2013 | 3,195.32p | 3,224.21p | 3,189.34p | 3,199.30p | 519579 |
19/12/2013 | 3,219.23p | 3,235.16p | 3,173.41p | 3,193.33p | 351042 |
18/12/2013 | 3,186.36p | 3,218.93p | 3,174.40p | 3,199.30p | 337495 |
17/12/2013 | 3,175.40p | 3,225.20p | 3,171.41p | 3,183.37p | 344762 |
16/12/2013 | 3,137.55p | 3,206.28p | 3,130.13p | 3,183.37p | 281750 |
13/12/2013 | 3,116.63p | 3,181.38p | 3,111.65p | 3,147.51p | 287187 |
12/12/2013 | 3,135.56p | 3,152.49p | 3,109.66p | 3,126.59p | 298971 |
11/12/2013 | 3,136.55p | 3,173.41p | 3,128.59p | 3,149.50p | 259714 |
10/12/2013 | 3,129.58p | 3,159.46p | 3,122.61p | 3,142.53p | 285617 |
09/12/2013 | 3,121.61p | 3,141.53p | 3,117.63p | 3,136.55p | 243156 |
06/12/2013 | 3,111.65p | 3,137.55p | 3,086.75p | 3,117.63p | 328432 |
05/12/2013 | 3,088.74p | 3,120.62p | 3,077.99p | 3,110.66p | 239855 |
04/12/2013 | 3,099.70p | 3,139.54p | 3,074.80p | 3,105.68p | 338542 |
03/12/2013 | 3,143.53p | 3,149.50p | 3,085.75p | 3,101.69p | 445185 |
02/12/2013 | 3,169.42p | 3,176.40p | 3,137.55p | 3,144.52p | 295296 |
29/11/2013 | 3,187.35p | 3,190.34p | 3,155.48p | 3,157.47p | 334848 |
28/11/2013 | 3,191.34p | 3,208.27p | 3,170.72p | 3,190.34p | 251063 |
27/11/2013 | 3,192.33p | 3,211.26p | 3,177.39p | 3,177.39p | 323588 |
26/11/2013 | 3,258.07p | 3,269.03p | 3,198.31p | 3,207.27p | 513995 |
25/11/2013 | 3,267.04p | 3,309.87p | 3,236.16p | 3,241.14p | 288640 |
22/11/2013 | 3,217.23p | 3,305.88p | 3,197.31p | 3,255.08p | 581534 |
21/11/2013 | 3,130.58p | 3,208.27p | 3,081.77p | 3,197.31p | 683390 |
20/11/2013 | 3,051.89p | 3,108.66p | 3,049.90p | 3,081.77p | 423456 |
19/11/2013 | 3,031.97p | 3,077.79p | 3,004.08p | 3,077.79p | 341437 |
18/11/2013 | 3,003.08p | 3,036.95p | 2,971.21p | 3,036.95p | 288379 |
15/11/2013 | 2,978.18p | 3,009.06p | 2,972.21p | 3,001.09p | 239607 |
14/11/2013 | 3,016.03p | 3,041.93p | 2,975.19p | 2,978.18p | 356445 |
13/11/2013 | 3,036.95p | 3,045.91p | 2,981.17p | 2,992.13p | 355444 |
12/11/2013 | 3,044.92p | 3,067.48p | 3,024.00p | 3,041.93p | 245833 |
11/11/2013 | 3,025.99p | 3,049.90p | 3,004.08p | 3,046.91p | 194836 |
08/11/2013 | 2,966.23p | 3,016.03p | 2,948.80p | 3,008.06p | 398469 |
07/11/2013 | 2,981.17p | 3,005.08p | 2,964.24p | 2,980.17p | 239262 |
06/11/2013 | 3,015.04p | 3,022.01p | 2,975.19p | 2,986.15p | 281639 |
05/11/2013 | 3,029.98p | 3,038.94p | 2,986.15p | 3,008.06p | 322862 |
04/11/2013 | 2,998.10p | 3,024.80p | 2,974.20p | 3,014.04p | 212974 |
01/11/2013 | 3,013.04p | 3,026.99p | 2,965.23p | 2,983.16p | 205492 |
31/10/2013 | 2,969.22p | 2,998.10p | 2,957.26p | 2,992.13p | 406221 |
30/10/2013 | 2,987.15p | 2,987.15p | 2,960.25p | 2,971.21p | 245136 |
29/10/2013 | 2,978.18p | 2,983.16p | 2,957.26p | 2,981.17p | 294822 |
28/10/2013 | 2,954.28p | 2,994.12p | 2,949.79p | 2,972.21p | 233110 |
25/10/2013 | 2,944.32p | 2,985.25p | 2,936.35p | 2,946.31p | 225109 |
24/10/2013 | 2,961.25p | 2,974.20p | 2,952.28p | 2,957.26p | 256215 |
23/10/2013 | 2,972.21p | 2,983.16p | 2,950.29p | 2,958.26p | 184181 |
22/10/2013 | 2,980.17p | 2,998.10p | 2,957.26p | 2,971.21p | 232558 |
21/10/2013 | 2,959.26p | 2,995.96p | 2,947.30p | 2,985.15p | 234305 |
18/10/2013 | 2,938.34p | 2,963.34p | 2,918.42p | 2,961.25p | 268663 |
17/10/2013 | 2,938.34p | 2,948.30p | 2,903.48p | 2,924.40p | 326377 |
16/10/2013 | 2,954.28p | 2,962.24p | 2,921.41p | 2,948.30p | 322085 |
15/10/2013 | 2,986.15p | 3,000.89p | 2,942.32p | 2,966.23p | 661208 |
14/10/2013 | 2,868.62p | 2,986.05p | 2,809.85p | 2,975.19p | 794618 |
11/10/2013 | 2,762.04p | 2,815.83p | 2,756.06p | 2,809.85p | 346270 |
10/10/2013 | 2,709.25p | 2,773.99p | 2,706.26p | 2,767.02p | 377344 |
09/10/2013 | 2,752.08p | 2,757.06p | 2,693.31p | 2,703.27p | 415633 |
08/10/2013 | 2,785.94p | 2,793.91p | 2,753.08p | 2,754.07p | 317651 |
07/10/2013 | 2,796.90p | 2,801.88p | 2,765.03p | 2,790.93p | 251364 |
04/10/2013 | 2,788.93p | 2,828.77p | 2,780.96p | 2,807.86p | 356210 |
03/10/2013 | 2,777.98p | 2,809.85p | 2,775.98p | 2,798.89p | 320351 |
02/10/2013 | 2,794.91p | 2,794.91p | 2,771.00p | 2,779.97p | 302585 |
01/10/2013 | 2,803.87p | 2,822.80p | 2,789.93p | 2,801.88p | 352560 |
30/09/2013 | 2,773.99p | 2,797.90p | 2,749.09p | 2,796.90p | 367899 |
27/09/2013 | 2,839.73p | 2,839.73p | 2,783.95p | 2,801.88p | 244716 |
26/09/2013 | 2,833.75p | 2,845.71p | 2,807.86p | 2,832.76p | 223359 |
25/09/2013 | 2,845.71p | 2,867.62p | 2,825.79p | 2,833.75p | 346317 |
24/09/2013 | 2,861.64p | 2,877.58p | 2,841.72p | 2,855.67p | 212183 |
23/09/2013 | 2,873.60p | 2,880.57p | 2,852.68p | 2,866.62p | 238534 |
20/09/2013 | 2,831.76p | 2,880.57p | 2,813.83p | 2,866.62p | 553115 |
19/09/2013 | 2,893.52p | 2,895.51p | 2,830.77p | 2,840.73p | 381972 |
18/09/2013 | 2,882.56p | 2,899.49p | 2,862.64p | 2,882.56p | 318839 |
17/09/2013 | 2,915.43p | 2,933.36p | 2,878.58p | 2,878.58p | 511243 |
16/09/2013 | 2,945.31p | 2,962.24p | 2,925.39p | 2,925.39p | 348512 |
13/09/2013 | 2,918.42p | 2,939.34p | 2,906.47p | 2,912.44p | 396676 |
12/09/2013 | 2,965.23p | 2,983.16p | 2,914.43p | 2,932.36p | 483660 |
11/09/2013 | 2,987.15p | 2,990.13p | 2,952.28p | 2,965.23p | 418046 |
10/09/2013 | 2,959.26p | 2,997.11p | 2,942.32p | 2,973.20p | 462062 |
09/09/2013 | 2,971.21p | 2,986.15p | 2,930.37p | 2,942.32p | 429205 |
06/09/2013 | 2,958.26p | 2,981.17p | 2,944.32p | 2,955.27p | 639119 |
05/09/2013 | 2,966.23p | 3,003.08p | 2,949.30p | 2,962.24p | 757158 |
04/09/2013 | 2,925.39p | 2,969.22p | 2,900.49p | 2,960.25p | 540528 |
03/09/2013 | 2,919.41p | 2,923.40p | 2,898.65p | 2,905.47p | 678183 |
02/09/2013 | 2,852.68p | 2,904.47p | 2,829.77p | 2,903.48p | 496194 |
30/08/2013 | 2,842.72p | 2,847.70p | 2,820.81p | 2,829.77p | 562967 |
29/08/2013 | 2,793.91p | 2,843.72p | 2,793.91p | 2,836.74p | 546439 |
28/08/2013 | 2,796.90p | 2,799.89p | 2,772.00p | 2,793.91p | 472281 |
27/08/2013 | 2,852.68p | 2,884.55p | 2,799.89p | 2,808.85p | 498424 |
23/08/2013 | 2,801.88p | 2,868.62p | 2,801.88p | 2,842.72p | 377324 |
22/08/2013 | 2,762.04p | 2,813.83p | 2,761.04p | 2,802.88p | 396572 |
21/08/2013 | 2,768.02p | 2,795.91p | 2,747.10p | 2,764.03p | 584202 |
20/08/2013 | 2,750.09p | 2,756.06p | 2,725.19p | 2,756.06p | 337174 |
19/08/2013 | 2,753.08p | 2,774.99p | 2,749.09p | 2,770.01p | 468217 |
16/08/2013 | 2,780.96p | 2,789.93p | 2,751.08p | 2,765.03p | 387056 |
15/08/2013 | 2,796.90p | 2,809.85p | 2,773.00p | 2,780.96p | 505725 |
14/08/2013 | 2,811.84p | 2,826.78p | 2,789.93p | 2,793.91p | 325150 |
13/08/2013 | 2,769.01p | 2,818.81p | 2,763.73p | 2,803.87p | 338632 |
12/08/2013 | 2,777.98p | 2,784.95p | 2,740.13p | 2,765.03p | 403637 |
09/08/2013 | 2,781.96p | 2,798.89p | 2,769.01p | 2,775.98p | 503020 |
08/08/2013 | 2,793.91p | 2,830.77p | 2,770.01p | 2,774.99p | 520414 |
07/08/2013 | 2,840.73p | 2,861.64p | 2,799.89p | 2,799.89p | 476554 |
06/08/2013 | 2,861.64p | 2,885.55p | 2,833.75p | 2,848.70p | 721799 |
05/08/2013 | 2,870.61p | 2,913.44p | 2,863.21p | 2,875.59p | 447013 |
02/08/2013 | 2,870.61p | 2,882.56p | 2,861.64p | 2,874.59p | 386954 |
01/08/2013 | 2,823.79p | 2,871.60p | 2,822.80p | 2,871.60p | 341025 |
31/07/2013 | 2,809.85p | 2,843.72p | 2,800.89p | 2,823.79p | 367999 |
30/07/2013 | 2,778.97p | 2,830.77p | 2,778.97p | 2,820.81p | 444922 |
29/07/2013 | 2,771.00p | 2,784.95p | 2,756.06p | 2,767.02p | 292436 |
26/07/2013 | 2,761.04p | 2,785.94p | 2,750.09p | 2,768.02p | 308487 |
25/07/2013 | 2,787.94p | 2,803.87p | 2,726.18p | 2,750.09p | 512634 |
24/07/2013 | 2,731.16p | 2,822.80p | 2,731.16p | 2,791.92p | 406409 |
23/07/2013 | 2,758.06p | 2,790.93p | 2,739.13p | 2,739.13p | 345622 |
22/07/2013 | 2,748.09p | 2,779.97p | 2,738.13p | 2,760.05p | 363851 |
19/07/2013 | 2,724.19p | 2,757.06p | 2,711.24p | 2,751.08p | 420299 |
18/07/2013 | 2,734.15p | 2,753.08p | 2,716.50p | 2,737.14p | 612638 |
17/07/2013 | 2,780.96p | 2,781.96p | 2,724.19p | 2,746.10p | 604195 |
16/07/2013 | 2,835.75p | 2,843.72p | 2,787.94p | 2,794.91p | 395969 |
15/07/2013 | 2,822.80p | 2,857.66p | 2,814.76p | 2,824.79p | 260370 |
12/07/2013 | 2,795.91p | 2,833.26p | 2,795.91p | 2,821.80p | 417463 |
11/07/2013 | 2,837.74p | 2,864.63p | 2,773.99p | 2,795.91p | 488010 |
10/07/2013 | 2,793.91p | 2,810.85p | 2,764.03p | 2,800.89p | 586850 |
09/07/2013 | 2,844.71p | 2,844.71p | 2,812.84p | 2,822.80p | 475400 |
08/07/2013 | 2,767.02p | 2,827.78p | 2,750.09p | 2,812.84p | 313968 |
05/07/2013 | 2,789.93p | 2,807.86p | 2,733.15p | 2,750.09p | 546215 |
04/07/2013 | 2,665.42p | 2,774.99p | 2,665.42p | 2,774.99p | 433138 |
03/07/2013 | 2,639.53p | 2,662.43p | 2,605.66p | 2,657.45p | 404809 |
02/07/2013 | 2,684.35p | 2,684.35p | 2,650.48p | 2,671.40p | 373775 |
01/07/2013 | 2,636.54p | 2,678.37p | 2,617.16p | 2,675.38p | 393998 |
28/06/2013 | 2,599.68p | 2,630.56p | 2,599.29p | 2,617.61p | 455077 |
27/06/2013 | 2,541.91p | 2,607.65p | 2,501.08p | 2,599.68p | 485654 |
26/06/2013 | 2,534.94p | 2,567.81p | 2,513.38p | 2,552.87p | 446600 |
25/06/2013 | 2,489.12p | 2,532.95p | 2,475.18p | 2,530.96p | 469405 |
24/06/2013 | 2,519.00p | 2,519.00p | 2,460.24p | 2,475.18p | 410340 |
21/06/2013 | 2,540.92p | 2,585.74p | 2,516.02p | 2,516.02p | 905447 |
20/06/2013 | 2,580.76p | 2,621.60p | 2,541.91p | 2,547.89p | 573739 |
19/06/2013 | 2,625.58p | 2,641.52p | 2,607.65p | 2,621.60p | 365085 |
18/06/2013 | 2,600.68p | 2,638.53p | 2,585.55p | 2,619.60p | 610145 |
17/06/2013 | 2,604.66p | 2,628.86p | 2,588.04p | 2,598.69p | 468881 |
14/06/2013 | 2,569.80p | 2,618.61p | 2,554.86p | 2,592.71p | 548714 |
13/06/2013 | 2,541.91p | 2,559.84p | 2,515.02p | 2,554.86p | 574491 |
12/06/2013 | 2,566.81p | 2,612.63p | 2,555.86p | 2,559.84p | 618604 |
11/06/2013 | 2,692.32p | 2,698.29p | 2,596.70p | 2,612.63p | 641397 |
10/06/2013 | 2,688.33p | 2,718.21p | 2,674.39p | 2,698.29p | 523786 |
07/06/2013 | 2,739.13p | 2,739.13p | 2,686.34p | 2,693.31p | 990671 |
06/06/2013 | 2,697.30p | 2,805.87p | 2,575.78p | 2,739.13p | 1407726 |
05/06/2013 | 2,577.77p | 2,605.66p | 2,562.83p | 2,575.78p | 375315 |
04/06/2013 | 2,571.79p | 2,618.61p | 2,571.79p | 2,592.71p | 525031 |
03/06/2013 | 2,540.92p | 2,604.66p | 2,501.08p | 2,602.67p | 680502 |
31/05/2013 | 2,578.77p | 2,583.75p | 2,550.14p | 2,550.88p | 398608 |
30/05/2013 | 2,582.75p | 2,616.62p | 2,550.88p | 2,583.75p | 411856 |
29/05/2013 | 2,630.56p | 2,644.51p | 2,572.79p | 2,584.74p | 475577 |
28/05/2013 | 2,621.60p | 2,672.40p | 2,585.74p | 2,644.51p | 532036 |
24/05/2013 | 2,627.57p | 2,634.55p | 2,582.75p | 2,585.74p | 526826 |
23/05/2013 | 2,638.53p | 2,641.52p | 2,590.72p | 2,626.58p | 740740 |
22/05/2013 | 2,680.36p | 2,688.33p | 2,666.42p | 2,676.38p | 592064 |
21/05/2013 | 2,639.53p | 2,685.34p | 2,635.02p | 2,685.34p | 388948 |
20/05/2013 | 2,618.61p | 2,640.52p | 2,610.64p | 2,639.53p | 562615 |
17/05/2013 | 2,607.65p | 2,631.56p | 2,602.67p | 2,625.58p | 490699 |
16/05/2013 | 2,638.53p | 2,652.47p | 2,605.05p | 2,616.62p | 625595 |
15/05/2013 | 2,622.59p | 2,644.51p | 2,612.63p | 2,638.53p | 327368 |
14/05/2013 | 2,607.65p | 2,638.53p | 2,598.69p | 2,629.57p | 458742 |
13/05/2013 | 2,557.85p | 2,609.64p | 2,544.90p | 2,609.64p | 452100 |
10/05/2013 | 2,567.81p | 2,586.74p | 2,543.91p | 2,560.84p | 638702 |
09/05/2013 | 2,555.86p | 2,586.03p | 2,550.88p | 2,565.82p | 397840 |
08/05/2013 | 2,581.75p | 2,601.68p | 2,545.90p | 2,563.83p | 421542 |
07/05/2013 | 2,571.79p | 2,590.72p | 2,546.89p | 2,582.75p | 540530 |
03/05/2013 | 2,485.14p | 2,567.81p | 2,470.99p | 2,558.85p | 873338 |
02/05/2013 | 2,464.22p | 2,485.14p | 2,439.32p | 2,482.15p | 529795 |
01/05/2013 | 2,429.36p | 2,488.13p | 2,414.42p | 2,475.18p | 304872 |
30/04/2013 | 2,454.26p | 2,454.26p | 2,399.48p | 2,414.42p | 958690 |
29/04/2013 | 2,443.30p | 2,460.24p | 2,432.07p | 2,452.27p | 485640 |
26/04/2013 | 2,452.27p | 2,456.25p | 2,413.42p | 2,440.32p | 648649 |
25/04/2013 | 2,404.46p | 2,461.23p | 2,400.75p | 2,454.26p | 556122 |
24/04/2013 | 2,364.62p | 2,404.46p | 2,361.63p | 2,401.47p | 621379 |
23/04/2013 | 2,331.75p | 2,369.60p | 2,328.22p | 2,365.61p | 451473 |
22/04/2013 | 2,387.53p | 2,392.51p | 2,324.77p | 2,331.75p | 445536 |
19/04/2013 | 2,383.54p | 2,397.49p | 2,362.62p | 2,379.56p | 379689 |
18/04/2013 | 2,363.62p | 2,379.56p | 2,352.66p | 2,372.58p | 767281 |
17/04/2013 | 2,379.56p | 2,379.56p | 2,312.82p | 2,360.63p | 568021 |
16/04/2013 | 2,321.79p | 2,374.58p | 2,315.81p | 2,367.60p | 463148 |
15/04/2013 | 2,401.47p | 2,402.47p | 2,323.78p | 2,330.75p | 1336382 |
12/04/2013 | 2,377.57p | 2,429.36p | 2,371.59p | 2,405.45p | 1039902 |
11/04/2013 | 2,324.77p | 2,343.70p | 2,311.83p | 2,341.71p | 624918 |
10/04/2013 | 2,272.98p | 2,326.77p | 2,268.00p | 2,320.79p | 602565 |
09/04/2013 | 2,282.94p | 2,289.91p | 2,240.11p | 2,268.00p | 497493 |
*Close Price adjusted for both dividends and splits