Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/06/2016 | 1,113.41p | 1,113.41p | 1,079.01p | 1,079.99p | 221493 |
15/06/2016 | 1,131.09p | 1,131.09p | 1,105.54p | 1,106.53p | 282319 |
14/06/2016 | 1,139.94p | 1,161.56p | 1,104.56p | 1,116.35p | 146261 |
13/06/2016 | 1,179.25p | 1,179.25p | 1,139.94p | 1,141.90p | 106445 |
10/06/2016 | 1,211.68p | 1,211.68p | 1,161.56p | 1,161.56p | 113205 |
09/06/2016 | 1,198.90p | 1,218.55p | 1,179.25p | 1,205.78p | 98925 |
08/06/2016 | 1,215.61p | 1,217.57p | 1,196.94p | 1,202.83p | 82617 |
07/06/2016 | 1,217.57p | 1,225.71p | 1,204.11p | 1,207.74p | 85358 |
06/06/2016 | 1,201.85p | 1,224.45p | 1,192.02p | 1,211.68p | 144985 |
03/06/2016 | 1,229.36p | 1,229.36p | 1,208.73p | 1,212.66p | 145399 |
02/06/2016 | 1,213.64p | 1,229.36p | 1,213.64p | 1,226.42p | 96167 |
01/06/2016 | 1,213.64p | 1,225.43p | 1,213.00p | 1,221.50p | 147626 |
31/05/2016 | 1,227.40p | 1,233.30p | 1,212.11p | 1,213.64p | 177070 |
27/05/2016 | 1,231.33p | 1,235.26p | 1,223.47p | 1,228.38p | 63392 |
26/05/2016 | 1,245.09p | 1,245.09p | 1,222.49p | 1,226.42p | 140043 |
25/05/2016 | 1,212.66p | 1,235.26p | 1,212.66p | 1,231.33p | 113144 |
24/05/2016 | 1,190.06p | 1,221.50p | 1,183.18p | 1,219.54p | 244981 |
23/05/2016 | 1,170.40p | 1,196.94p | 1,163.61p | 1,195.95p | 141859 |
20/05/2016 | 1,140.92p | 1,167.45p | 1,140.92p | 1,162.54p | 96536 |
19/05/2016 | 1,147.80p | 1,169.42p | 1,147.80p | 1,154.68p | 142820 |
18/05/2016 | 1,164.51p | 1,167.80p | 1,150.75p | 1,165.49p | 148956 |
17/05/2016 | 1,152.71p | 1,167.06p | 1,143.87p | 1,163.52p | 117277 |
16/05/2016 | 1,151.73p | 1,152.71p | 1,136.56p | 1,149.77p | 81585 |
13/05/2016 | 1,150.75p | 1,152.71p | 1,125.30p | 1,141.90p | 80951 |
12/05/2016 | 1,148.78p | 1,170.40p | 1,144.85p | 1,147.80p | 162520 |
11/05/2016 | 1,141.90p | 1,167.45p | 1,140.92p | 1,163.52p | 185007 |
10/05/2016 | 1,163.52p | 1,166.14p | 1,136.01p | 1,146.82p | 192089 |
09/05/2016 | 1,162.54p | 1,169.42p | 1,147.80p | 1,154.68p | 193202 |
06/05/2016 | 1,164.51p | 1,172.37p | 1,147.80p | 1,164.51p | 93897 |
05/05/2016 | 1,169.42p | 1,189.32p | 1,158.61p | 1,165.49p | 194472 |
04/05/2016 | 1,182.19p | 1,199.29p | 1,156.64p | 1,158.61p | 109951 |
03/05/2016 | 1,182.19p | 1,193.99p | 1,170.58p | 1,193.99p | 297462 |
29/04/2016 | 1,184.16p | 1,189.07p | 1,169.42p | 1,169.42p | 165347 |
28/04/2016 | 1,194.97p | 1,202.83p | 1,193.49p | 1,198.90p | 99109 |
27/04/2016 | 1,215.61p | 1,221.50p | 1,197.92p | 1,200.87p | 114450 |
26/04/2016 | 1,206.76p | 1,218.55p | 1,202.83p | 1,212.66p | 235692 |
25/04/2016 | 1,188.09p | 1,205.78p | 1,187.60p | 1,203.81p | 157486 |
22/04/2016 | 1,185.14p | 1,201.01p | 1,184.16p | 1,186.13p | 61970 |
21/04/2016 | 1,200.87p | 1,202.07p | 1,188.09p | 1,193.00p | 106668 |
20/04/2016 | 1,207.74p | 1,207.74p | 1,189.07p | 1,199.88p | 109604 |
19/04/2016 | 1,206.76p | 1,221.50p | 1,202.83p | 1,205.78p | 85991 |
18/04/2016 | 1,192.02p | 1,202.83p | 1,175.12p | 1,201.85p | 187168 |
15/04/2016 | 1,216.59p | 1,227.52p | 1,191.04p | 1,196.94p | 141878 |
14/04/2016 | 1,231.33p | 1,242.83p | 1,218.75p | 1,223.47p | 240691 |
13/04/2016 | 1,241.16p | 1,242.14p | 1,229.36p | 1,234.28p | 246133 |
12/04/2016 | 1,229.36p | 1,232.73p | 1,215.31p | 1,223.47p | 114219 |
11/04/2016 | 1,229.36p | 1,238.21p | 1,223.47p | 1,228.38p | 92164 |
08/04/2016 | 1,221.50p | 1,246.07p | 1,216.57p | 1,237.23p | 102014 |
07/04/2016 | 1,256.88p | 1,256.88p | 1,210.69p | 1,215.61p | 137330 |
06/04/2016 | 1,246.07p | 1,255.90p | 1,240.17p | 1,246.07p | 125536 |
05/04/2016 | 1,251.97p | 1,267.49p | 1,235.26p | 1,242.14p | 150990 |
04/04/2016 | 1,268.67p | 1,277.87p | 1,243.12p | 1,250.98p | 122670 |
01/04/2016 | 1,249.02p | 1,267.69p | 1,249.02p | 1,266.71p | 128837 |
31/03/2016 | 1,277.52p | 1,286.11p | 1,254.91p | 1,262.78p | 189513 |
30/03/2016 | 1,285.38p | 1,292.26p | 1,278.60p | 1,287.34p | 173843 |
29/03/2016 | 1,265.72p | 1,271.62p | 1,256.88p | 1,271.62p | 177194 |
24/03/2016 | 1,245.09p | 1,253.93p | 1,227.57p | 1,250.00p | 145585 |
23/03/2016 | 1,270.64p | 1,278.50p | 1,258.85p | 1,263.76p | 415019 |
22/03/2016 | 1,265.72p | 1,285.38p | 1,258.16p | 1,266.71p | 171451 |
21/03/2016 | 1,269.66p | 1,282.04p | 1,262.78p | 1,267.69p | 123774 |
18/03/2016 | 1,274.57p | 1,283.22p | 1,264.74p | 1,264.74p | 317648 |
17/03/2016 | 1,300.12p | 1,326.65p | 1,269.66p | 1,276.53p | 208604 |
16/03/2016 | 1,296.19p | 1,296.19p | 1,258.72p | 1,277.52p | 136121 |
15/03/2016 | 1,258.85p | 1,275.55p | 1,257.86p | 1,265.72p | 117367 |
14/03/2016 | 1,277.52p | 1,287.34p | 1,268.67p | 1,277.52p | 125846 |
11/03/2016 | 1,269.66p | 1,277.52p | 1,261.18p | 1,274.57p | 98829 |
10/03/2016 | 1,264.74p | 1,276.53p | 1,249.49p | 1,260.81p | 109058 |
09/03/2016 | 1,278.50p | 1,283.41p | 1,268.67p | 1,270.64p | 92838 |
08/03/2016 | 1,285.38p | 1,298.15p | 1,276.29p | 1,277.52p | 70856 |
07/03/2016 | 1,312.89p | 1,330.58p | 1,288.33p | 1,298.15p | 72445 |
04/03/2016 | 1,322.72p | 1,331.57p | 1,308.96p | 1,328.62p | 93968 |
03/03/2016 | 1,297.17p | 1,314.86p | 1,284.40p | 1,307.98p | 94601 |
02/03/2016 | 1,332.55p | 1,334.76p | 1,293.24p | 1,299.14p | 97951 |
01/03/2016 | 1,307.00p | 1,333.53p | 1,293.24p | 1,332.55p | 192652 |
29/02/2016 | 1,285.38p | 1,306.02p | 1,281.45p | 1,306.02p | 106777 |
26/02/2016 | 1,307.00p | 1,315.84p | 1,294.22p | 1,294.22p | 89968 |
25/02/2016 | 1,308.96p | 1,308.96p | 1,288.33p | 1,297.17p | 80597 |
24/02/2016 | 1,237.23p | 1,290.29p | 1,237.23p | 1,280.47p | 142210 |
23/02/2016 | 1,265.72p | 1,276.53p | 1,244.11p | 1,250.00p | 77353 |
22/02/2016 | 1,244.11p | 1,275.80p | 1,238.04p | 1,262.78p | 68243 |
19/02/2016 | 1,265.72p | 1,282.00p | 1,245.09p | 1,250.00p | 169685 |
18/02/2016 | 1,267.69p | 1,283.00p | 1,262.78p | 1,281.45p | 116521 |
17/02/2016 | 1,246.07p | 1,284.40p | 1,209.71p | 1,277.52p | 96982 |
16/02/2016 | 1,262.78p | 1,263.37p | 1,229.36p | 1,236.24p | 64635 |
15/02/2016 | 1,261.79p | 1,262.78p | 1,225.55p | 1,251.97p | 150362 |
12/02/2016 | 1,172.37p | 1,240.17p | 1,172.37p | 1,224.45p | 252260 |
11/02/2016 | 1,233.30p | 1,250.00p | 1,180.23p | 1,180.23p | 149754 |
10/02/2016 | 1,223.47p | 1,250.98p | 1,220.52p | 1,223.47p | 121864 |
09/02/2016 | 1,211.68p | 1,229.36p | 1,181.21p | 1,218.55p | 169718 |
08/02/2016 | 1,239.19p | 1,255.90p | 1,193.99p | 1,194.97p | 114216 |
05/02/2016 | 1,251.97p | 1,282.43p | 1,251.97p | 1,261.79p | 117786 |
04/02/2016 | 1,274.57p | 1,283.41p | 1,251.97p | 1,262.78p | 159400 |
03/02/2016 | 1,301.10p | 1,301.10p | 1,238.21p | 1,250.98p | 112520 |
02/02/2016 | 1,305.03p | 1,308.27p | 1,286.36p | 1,293.24p | 96940 |
01/02/2016 | 1,326.65p | 1,326.65p | 1,297.17p | 1,308.96p | 170482 |
29/01/2016 | 1,258.85p | 1,310.93p | 1,237.23p | 1,309.95p | 205221 |
28/01/2016 | 1,207.74p | 1,262.78p | 1,204.80p | 1,239.19p | 188964 |
27/01/2016 | 1,196.94p | 1,203.81p | 1,174.33p | 1,195.95p | 225017 |
26/01/2016 | 1,177.28p | 1,201.85p | 1,176.22p | 1,191.04p | 127376 |
25/01/2016 | 1,213.64p | 1,213.64p | 1,189.07p | 1,203.81p | 110323 |
22/01/2016 | 1,196.94p | 1,219.54p | 1,175.32p | 1,200.87p | 145751 |
21/01/2016 | 1,161.56p | 1,176.30p | 1,134.04p | 1,171.38p | 150760 |
20/01/2016 | 1,174.33p | 1,182.71p | 1,136.86p | 1,149.77p | 177054 |
19/01/2016 | 1,214.62p | 1,228.58p | 1,191.04p | 1,197.92p | 146493 |
18/01/2016 | 1,206.76p | 1,230.62p | 1,195.64p | 1,208.73p | 163240 |
15/01/2016 | 1,241.16p | 1,245.09p | 1,200.87p | 1,228.38p | 317054 |
14/01/2016 | 1,266.71p | 1,266.71p | 1,221.50p | 1,234.28p | 111347 |
13/01/2016 | 1,275.55p | 1,280.82p | 1,258.85p | 1,262.78p | 161666 |
12/01/2016 | 1,270.64p | 1,298.35p | 1,259.83p | 1,259.83p | 130564 |
11/01/2016 | 1,264.74p | 1,293.59p | 1,264.74p | 1,268.67p | 121316 |
08/01/2016 | 1,255.90p | 1,286.36p | 1,255.90p | 1,272.60p | 91982 |
07/01/2016 | 1,295.21p | 1,295.21p | 1,262.78p | 1,271.62p | 161406 |
06/01/2016 | 1,304.05p | 1,315.84p | 1,287.34p | 1,293.24p | 181320 |
05/01/2016 | 1,330.58p | 1,344.34p | 1,310.93p | 1,310.93p | 111089 |
04/01/2016 | 1,348.27p | 1,353.30p | 1,316.83p | 1,317.81p | 79848 |
31/12/2015 | 1,364.00p | 1,379.72p | 1,332.31p | 1,366.94p | 142761 |
30/12/2015 | 1,339.43p | 1,362.03p | 1,328.81p | 1,356.13p | 88765 |
29/12/2015 | 1,356.13p | 1,361.05p | 1,347.29p | 1,358.10p | 202350 |
24/12/2015 | 1,349.25p | 1,361.05p | 1,341.90p | 1,358.10p | 43755 |
23/12/2015 | 1,312.89p | 1,360.06p | 1,310.93p | 1,350.24p | 139952 |
22/12/2015 | 1,334.51p | 1,341.39p | 1,320.76p | 1,325.67p | 124297 |
21/12/2015 | 1,321.74p | 1,344.34p | 1,321.74p | 1,326.65p | 187781 |
18/12/2015 | 1,319.77p | 1,336.48p | 1,319.77p | 1,327.64p | 158829 |
17/12/2015 | 1,310.93p | 1,328.62p | 1,310.93p | 1,323.70p | 157543 |
16/12/2015 | 1,276.53p | 1,309.79p | 1,276.36p | 1,306.02p | 126711 |
15/12/2015 | 1,228.38p | 1,280.74p | 1,228.38p | 1,272.60p | 114425 |
14/12/2015 | 1,281.45p | 1,281.45p | 1,245.24p | 1,263.76p | 134907 |
11/12/2015 | 1,300.12p | 1,300.12p | 1,271.62p | 1,273.59p | 107805 |
10/12/2015 | 1,274.57p | 1,287.34p | 1,263.76p | 1,275.55p | 106943 |
09/12/2015 | 1,269.66p | 1,293.24p | 1,264.74p | 1,281.45p | 131628 |
08/12/2015 | 1,294.22p | 1,300.87p | 1,267.69p | 1,269.66p | 101106 |
07/12/2015 | 1,307.00p | 1,315.84p | 1,291.27p | 1,294.22p | 161450 |
04/12/2015 | 1,308.96p | 1,334.51p | 1,305.47p | 1,314.86p | 84187 |
03/12/2015 | 1,330.58p | 1,336.48p | 1,305.03p | 1,311.91p | 151681 |
02/12/2015 | 1,327.64p | 1,336.48p | 1,317.81p | 1,328.62p | 93582 |
01/12/2015 | 1,329.60p | 1,338.44p | 1,326.65p | 1,326.65p | 112981 |
30/11/2015 | 1,273.59p | 1,335.91p | 1,273.59p | 1,330.58p | 193438 |
27/11/2015 | 1,264.74p | 1,302.08p | 1,261.20p | 1,298.15p | 345661 |
26/11/2015 | 1,248.04p | 1,265.72p | 1,239.19p | 1,264.74p | 123093 |
25/11/2015 | 1,247.05p | 1,250.00p | 1,242.26p | 1,246.07p | 398811 |
24/11/2015 | 1,248.04p | 1,248.04p | 1,231.33p | 1,241.16p | 83227 |
23/11/2015 | 1,245.09p | 1,258.85p | 1,239.19p | 1,248.04p | 171621 |
20/11/2015 | 1,267.69p | 1,279.84p | 1,240.68p | 1,257.86p | 134596 |
19/11/2015 | 1,284.40p | 1,284.40p | 1,266.71p | 1,274.57p | 132218 |
18/11/2015 | 1,264.74p | 1,281.45p | 1,259.83p | 1,275.55p | 147260 |
17/11/2015 | 1,264.74p | 1,281.45p | 1,257.60p | 1,263.76p | 295678 |
16/11/2015 | 1,261.79p | 1,287.34p | 1,254.91p | 1,259.83p | 186741 |
13/11/2015 | 1,291.27p | 1,294.08p | 1,272.60p | 1,281.45p | 200358 |
12/11/2015 | 1,297.17p | 1,311.91p | 1,275.55p | 1,286.36p | 386086 |
11/11/2015 | 1,304.05p | 1,313.44p | 1,296.93p | 1,301.10p | 108167 |
10/11/2015 | 1,321.74p | 1,321.74p | 1,297.91p | 1,307.00p | 386446 |
09/11/2015 | 1,324.69p | 1,330.58p | 1,299.14p | 1,301.10p | 137949 |
06/11/2015 | 1,328.62p | 1,339.43p | 1,317.93p | 1,326.65p | 272807 |
05/11/2015 | 1,339.43p | 1,339.97p | 1,317.81p | 1,321.74p | 85947 |
04/11/2015 | 1,355.15p | 1,355.15p | 1,325.67p | 1,332.55p | 82744 |
03/11/2015 | 1,351.22p | 1,352.20p | 1,341.39p | 1,346.31p | 295561 |
02/11/2015 | 1,356.13p | 1,374.80p | 1,346.31p | 1,346.31p | 126937 |
30/10/2015 | 1,357.12p | 1,370.87p | 1,350.48p | 1,353.19p | 142813 |
29/10/2015 | 1,358.10p | 1,359.85p | 1,342.38p | 1,354.17p | 131596 |
28/10/2015 | 1,363.01p | 1,363.01p | 1,350.24p | 1,351.22p | 99099 |
27/10/2015 | 1,378.74p | 1,378.74p | 1,349.25p | 1,358.10p | 200135 |
26/10/2015 | 1,384.63p | 1,387.17p | 1,365.96p | 1,370.87p | 80128 |
23/10/2015 | 1,373.82p | 1,393.48p | 1,371.86p | 1,380.70p | 106157 |
22/10/2015 | 1,365.96p | 1,369.89p | 1,349.25p | 1,364.00p | 59024 |
21/10/2015 | 1,370.87p | 1,379.72p | 1,363.01p | 1,370.87p | 81221 |
20/10/2015 | 1,360.06p | 1,368.91p | 1,360.06p | 1,365.96p | 104213 |
19/10/2015 | 1,341.39p | 1,362.03p | 1,339.43p | 1,355.15p | 113496 |
16/10/2015 | 1,370.87p | 1,379.44p | 1,341.39p | 1,346.31p | 127530 |
15/10/2015 | 1,362.03p | 1,370.87p | 1,356.13p | 1,370.87p | 74779 |
14/10/2015 | 1,374.80p | 1,377.28p | 1,354.14p | 1,362.03p | 98164 |
13/10/2015 | 1,384.63p | 1,393.48p | 1,371.37p | 1,376.77p | 132621 |
12/10/2015 | 1,364.00p | 1,391.51p | 1,363.01p | 1,385.61p | 148620 |
09/10/2015 | 1,368.91p | 1,377.75p | 1,360.06p | 1,369.89p | 113213 |
08/10/2015 | 1,367.93p | 1,374.80p | 1,349.99p | 1,366.94p | 86899 |
07/10/2015 | 1,364.98p | 1,388.56p | 1,355.15p | 1,364.00p | 152358 |
06/10/2015 | 1,372.84p | 1,372.84p | 1,358.10p | 1,366.94p | 94742 |
05/10/2015 | 1,354.17p | 1,382.18p | 1,334.38p | 1,367.93p | 273102 |
02/10/2015 | 1,337.46p | 1,346.31p | 1,314.86p | 1,327.64p | 124002 |
01/10/2015 | 1,344.34p | 1,346.31p | 1,321.74p | 1,325.67p | 211566 |
30/09/2015 | 1,344.34p | 1,346.31p | 1,315.84p | 1,326.65p | 114892 |
29/09/2015 | 1,326.65p | 1,341.39p | 1,317.81p | 1,323.70p | 157059 |
28/09/2015 | 1,372.84p | 1,372.84p | 1,338.44p | 1,340.41p | 137474 |
25/09/2015 | 1,335.50p | 1,375.26p | 1,335.50p | 1,366.94p | 194453 |
24/09/2015 | 1,336.48p | 1,341.39p | 1,317.81p | 1,332.55p | 196411 |
23/09/2015 | 1,373.82p | 1,388.27p | 1,352.20p | 1,364.00p | 468831 |
22/09/2015 | 1,415.10p | 1,415.10p | 1,375.79p | 1,378.74p | 173608 |
21/09/2015 | 1,364.98p | 1,415.10p | 1,357.12p | 1,410.18p | 257622 |
18/09/2015 | 1,404.29p | 1,404.29p | 1,349.25p | 1,356.13p | 387081 |
17/09/2015 | 1,427.87p | 1,481.92p | 1,372.30p | 1,383.65p | 995580 |
16/09/2015 | 1,485.85p | 1,490.76p | 1,448.51p | 1,450.47p | 125168 |
15/09/2015 | 1,473.08p | 1,489.78p | 1,473.08p | 1,482.90p | 118104 |
14/09/2015 | 1,490.76p | 1,493.71p | 1,471.11p | 1,486.83p | 132629 |
11/09/2015 | 1,482.90p | 1,486.83p | 1,470.72p | 1,485.85p | 91140 |
10/09/2015 | 1,460.30p | 1,484.87p | 1,460.30p | 1,476.02p | 81151 |
09/09/2015 | 1,451.46p | 1,492.95p | 1,451.46p | 1,473.08p | 92210 |
08/09/2015 | 1,471.11p | 1,485.85p | 1,464.23p | 1,467.18p | 180819 |
07/09/2015 | 1,459.32p | 1,474.06p | 1,454.40p | 1,469.14p | 61369 |
04/09/2015 | 1,447.53p | 1,468.16p | 1,445.56p | 1,456.37p | 63818 |
03/09/2015 | 1,464.23p | 1,488.80p | 1,454.40p | 1,471.11p | 190836 |
02/09/2015 | 1,474.06p | 1,474.06p | 1,447.53p | 1,463.25p | 110916 |
*Close Price adjusted for both dividends and splits