Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
31/03/2017 | 1,950.54p | 1,951.54p | 1,923.55p | 1,926.55p | 1921443 |
30/03/2017 | 1,959.54p | 1,977.54p | 1,939.36p | 1,976.54p | 1445986 |
29/03/2017 | 1,940.54p | 1,951.54p | 1,926.55p | 1,948.54p | 887863 |
28/03/2017 | 1,931.55p | 1,939.55p | 1,909.55p | 1,935.55p | 1393058 |
27/03/2017 | 1,935.55p | 1,935.55p | 1,906.55p | 1,923.55p | 1058228 |
24/03/2017 | 1,943.54p | 1,944.54p | 1,921.55p | 1,928.55p | 1837330 |
23/03/2017 | 1,932.55p | 1,942.54p | 1,923.55p | 1,940.54p | 1039819 |
22/03/2017 | 1,914.55p | 1,931.55p | 1,907.55p | 1,929.55p | 1314026 |
21/03/2017 | 1,944.54p | 1,944.54p | 1,921.55p | 1,927.55p | 912217 |
20/03/2017 | 1,923.55p | 1,942.54p | 1,923.55p | 1,942.54p | 710514 |
17/03/2017 | 1,923.55p | 1,935.55p | 1,914.55p | 1,934.55p | 1491070 |
16/03/2017 | 1,939.55p | 1,962.54p | 1,925.55p | 1,928.55p | 1734693 |
15/03/2017 | 1,898.55p | 1,914.55p | 1,895.04p | 1,911.55p | 2040793 |
14/03/2017 | 1,887.56p | 1,900.55p | 1,878.56p | 1,892.56p | 1371724 |
13/03/2017 | 1,889.56p | 1,899.55p | 1,882.56p | 1,889.56p | 1143652 |
10/03/2017 | 1,865.56p | 1,888.56p | 1,858.56p | 1,878.56p | 1572447 |
09/03/2017 | 1,890.56p | 1,890.56p | 1,854.56p | 1,866.56p | 2475854 |
08/03/2017 | 1,909.55p | 1,916.55p | 1,897.55p | 1,897.55p | 1517227 |
07/03/2017 | 1,919.55p | 1,939.55p | 1,906.55p | 1,909.55p | 2146676 |
06/03/2017 | 1,910.55p | 1,923.55p | 1,895.66p | 1,908.55p | 1058591 |
03/03/2017 | 1,917.55p | 1,925.55p | 1,910.55p | 1,925.55p | 1331041 |
02/03/2017 | 1,901.55p | 1,932.55p | 1,897.55p | 1,926.55p | 1668421 |
01/03/2017 | 1,878.56p | 1,906.55p | 1,866.41p | 1,905.55p | 1891710 |
28/02/2017 | 1,862.56p | 1,879.56p | 1,853.57p | 1,878.56p | 1821436 |
27/02/2017 | 1,872.56p | 1,884.56p | 1,864.56p | 1,875.56p | 1656200 |
24/02/2017 | 1,879.56p | 1,883.56p | 1,855.56p | 1,864.56p | 2481537 |
23/02/2017 | 1,851.57p | 1,915.55p | 1,851.57p | 1,887.56p | 2099522 |
22/02/2017 | 1,853.57p | 1,860.56p | 1,831.57p | 1,836.57p | 1462627 |
21/02/2017 | 1,857.56p | 1,870.83p | 1,855.56p | 1,862.56p | 981003 |
20/02/2017 | 1,857.56p | 1,871.56p | 1,856.56p | 1,863.56p | 750298 |
17/02/2017 | 1,858.56p | 1,872.56p | 1,845.57p | 1,858.56p | 1399331 |
16/02/2017 | 1,826.57p | 1,858.56p | 1,815.57p | 1,839.57p | 1865932 |
15/02/2017 | 1,833.57p | 1,836.57p | 1,804.58p | 1,829.57p | 1623406 |
14/02/2017 | 1,822.57p | 1,843.57p | 1,816.42p | 1,816.57p | 1537540 |
13/02/2017 | 1,810.58p | 1,829.57p | 1,807.58p | 1,818.57p | 1240580 |
10/02/2017 | 1,822.57p | 1,822.57p | 1,797.58p | 1,801.58p | 1677616 |
09/02/2017 | 1,775.58p | 1,805.58p | 1,768.59p | 1,792.58p | 1764848 |
08/02/2017 | 1,764.59p | 1,785.37p | 1,756.59p | 1,770.58p | 2121070 |
07/02/2017 | 1,768.59p | 1,779.58p | 1,760.59p | 1,769.59p | 1208101 |
06/02/2017 | 1,771.58p | 1,781.58p | 1,758.59p | 1,767.59p | 1117050 |
03/02/2017 | 1,762.59p | 1,778.58p | 1,751.59p | 1,765.59p | 1245239 |
02/02/2017 | 1,747.59p | 1,775.58p | 1,732.59p | 1,770.58p | 2084314 |
01/02/2017 | 1,756.59p | 1,758.59p | 1,745.59p | 1,752.59p | 1202316 |
31/01/2017 | 1,755.59p | 1,775.58p | 1,750.59p | 1,750.59p | 1700395 |
30/01/2017 | 1,742.59p | 1,755.59p | 1,736.59p | 1,753.59p | 1966734 |
27/01/2017 | 1,767.59p | 1,772.58p | 1,749.59p | 1,772.58p | 1621847 |
26/01/2017 | 1,796.58p | 1,796.58p | 1,757.59p | 1,770.58p | 1614116 |
25/01/2017 | 1,803.58p | 1,813.57p | 1,788.58p | 1,797.58p | 1604033 |
24/01/2017 | 1,798.58p | 1,812.57p | 1,784.58p | 1,801.58p | 1818570 |
23/01/2017 | 1,780.58p | 1,793.58p | 1,780.58p | 1,787.58p | 1901154 |
20/01/2017 | 1,757.59p | 1,795.58p | 1,756.59p | 1,788.58p | 2107599 |
19/01/2017 | 1,773.58p | 1,774.58p | 1,738.59p | 1,763.59p | 1928365 |
18/01/2017 | 1,772.58p | 1,776.58p | 1,728.59p | 1,763.59p | 2036038 |
17/01/2017 | 1,757.59p | 1,765.59p | 1,732.59p | 1,737.59p | 1458255 |
16/01/2017 | 1,764.59p | 1,775.58p | 1,748.59p | 1,752.59p | 1709342 |
13/01/2017 | 1,765.59p | 1,774.58p | 1,711.38p | 1,767.59p | 1784142 |
12/01/2017 | 1,642.61p | 1,741.59p | 1,642.61p | 1,741.59p | 2633694 |
11/01/2017 | 1,656.61p | 1,664.61p | 1,643.61p | 1,649.61p | 1195176 |
10/01/2017 | 1,647.61p | 1,669.61p | 1,637.62p | 1,663.61p | 1620121 |
09/01/2017 | 1,652.61p | 1,658.61p | 1,634.62p | 1,647.61p | 1072276 |
06/01/2017 | 1,653.61p | 1,660.61p | 1,640.62p | 1,646.61p | 987664 |
05/01/2017 | 1,653.61p | 1,662.61p | 1,635.62p | 1,662.61p | 1239302 |
04/01/2017 | 1,659.61p | 1,659.61p | 1,636.12p | 1,652.61p | 1034483 |
03/01/2017 | 1,659.61p | 1,676.61p | 1,655.61p | 1,658.61p | 1028719 |
30/12/2016 | 1,661.61p | 1,676.61p | 1,647.61p | 1,665.61p | 585519 |
29/12/2016 | 1,661.61p | 1,670.61p | 1,655.61p | 1,664.61p | 758034 |
28/12/2016 | 1,618.62p | 1,660.61p | 1,618.62p | 1,660.61p | 1240006 |
23/12/2016 | 1,598.62p | 1,604.62p | 1,585.63p | 1,604.62p | 236993 |
22/12/2016 | 1,581.63p | 1,601.62p | 1,580.63p | 1,601.62p | 730643 |
21/12/2016 | 1,590.63p | 1,591.63p | 1,576.63p | 1,585.63p | 926750 |
20/12/2016 | 1,583.63p | 1,603.62p | 1,575.63p | 1,585.63p | 1059341 |
19/12/2016 | 1,568.63p | 1,583.63p | 1,563.63p | 1,579.63p | 1191806 |
16/12/2016 | 1,569.63p | 1,581.63p | 1,557.63p | 1,559.63p | 1953214 |
15/12/2016 | 1,541.64p | 1,568.63p | 1,529.61p | 1,567.63p | 1905926 |
14/12/2016 | 1,576.63p | 1,576.63p | 1,547.64p | 1,549.64p | 1287147 |
13/12/2016 | 1,566.63p | 1,583.63p | 1,552.64p | 1,583.63p | 1927266 |
12/12/2016 | 1,603.62p | 1,608.62p | 1,554.64p | 1,557.63p | 1917188 |
09/12/2016 | 1,626.62p | 1,634.62p | 1,601.84p | 1,610.62p | 1379834 |
08/12/2016 | 1,639.62p | 1,639.62p | 1,594.63p | 1,634.62p | 2386308 |
07/12/2016 | 1,585.63p | 1,636.62p | 1,585.63p | 1,636.62p | 1622678 |
06/12/2016 | 1,579.63p | 1,597.63p | 1,567.63p | 1,593.63p | 1370724 |
05/12/2016 | 1,583.63p | 1,602.62p | 1,572.63p | 1,583.63p | 1233139 |
02/12/2016 | 1,570.63p | 1,591.63p | 1,557.63p | 1,585.63p | 1452608 |
01/12/2016 | 1,625.62p | 1,627.62p | 1,562.63p | 1,581.63p | 1540868 |
30/11/2016 | 1,633.62p | 1,653.61p | 1,629.62p | 1,632.62p | 2043751 |
29/11/2016 | 1,630.62p | 1,643.61p | 1,622.62p | 1,632.62p | 1246523 |
28/11/2016 | 1,634.62p | 1,643.61p | 1,620.62p | 1,631.62p | 1383662 |
25/11/2016 | 1,633.62p | 1,633.62p | 1,606.62p | 1,629.62p | 866111 |
24/11/2016 | 1,624.62p | 1,634.77p | 1,615.62p | 1,632.62p | 801756 |
23/11/2016 | 1,639.62p | 1,656.61p | 1,605.62p | 1,621.62p | 1594690 |
22/11/2016 | 1,605.62p | 1,638.62p | 1,605.62p | 1,627.62p | 1798892 |
21/11/2016 | 1,573.63p | 1,594.63p | 1,570.63p | 1,587.63p | 1739176 |
18/11/2016 | 1,559.63p | 1,570.63p | 1,541.64p | 1,567.63p | 1502087 |
17/11/2016 | 1,518.64p | 1,557.63p | 1,518.64p | 1,557.63p | 2194398 |
16/11/2016 | 1,522.64p | 1,525.64p | 1,510.51p | 1,510.65p | 1341220 |
15/11/2016 | 1,524.64p | 1,535.64p | 1,511.65p | 1,519.64p | 1357390 |
14/11/2016 | 1,525.64p | 1,549.64p | 1,516.64p | 1,516.64p | 1436785 |
11/11/2016 | 1,570.63p | 1,570.63p | 1,494.65p | 1,516.64p | 3128398 |
10/11/2016 | 1,623.62p | 1,658.61p | 1,584.63p | 1,590.63p | 2441436 |
09/11/2016 | 1,572.63p | 1,618.62p | 1,562.63p | 1,618.62p | 1802547 |
08/11/2016 | 1,587.63p | 1,612.62p | 1,586.63p | 1,612.62p | 2469397 |
07/11/2016 | 1,568.63p | 1,581.63p | 1,566.63p | 1,579.63p | 942474 |
04/11/2016 | 1,575.63p | 1,575.63p | 1,539.64p | 1,549.64p | 1413097 |
03/11/2016 | 1,583.63p | 1,590.01p | 1,572.63p | 1,584.63p | 1319670 |
02/11/2016 | 1,593.63p | 1,603.62p | 1,577.63p | 1,597.63p | 908893 |
01/11/2016 | 1,599.62p | 1,618.62p | 1,590.63p | 1,594.63p | 974928 |
31/10/2016 | 1,591.63p | 1,609.62p | 1,587.63p | 1,595.63p | 1213008 |
28/10/2016 | 1,605.62p | 1,613.62p | 1,588.63p | 1,601.62p | 1488411 |
27/10/2016 | 1,592.63p | 1,611.62p | 1,580.63p | 1,610.62p | 914144 |
26/10/2016 | 1,614.62p | 1,615.62p | 1,584.63p | 1,594.63p | 924086 |
25/10/2016 | 1,603.62p | 1,629.62p | 1,596.63p | 1,621.62p | 1297668 |
24/10/2016 | 1,639.62p | 1,644.61p | 1,606.62p | 1,606.62p | 1023286 |
21/10/2016 | 1,618.62p | 1,638.62p | 1,609.62p | 1,631.62p | 1144569 |
20/10/2016 | 1,627.62p | 1,633.62p | 1,613.62p | 1,620.62p | 1255892 |
19/10/2016 | 1,615.62p | 1,632.62p | 1,607.62p | 1,629.62p | 1085586 |
18/10/2016 | 1,596.63p | 1,623.62p | 1,592.63p | 1,612.62p | 1551347 |
17/10/2016 | 1,597.63p | 1,598.62p | 1,577.63p | 1,585.63p | 1244144 |
14/10/2016 | 1,601.62p | 1,617.62p | 1,596.44p | 1,598.62p | 1341569 |
13/10/2016 | 1,641.61p | 1,641.61p | 1,584.63p | 1,597.63p | 2268441 |
12/10/2016 | 1,669.61p | 1,675.61p | 1,651.61p | 1,655.61p | 1278710 |
11/10/2016 | 1,682.61p | 1,698.60p | 1,664.61p | 1,669.61p | 1285440 |
10/10/2016 | 1,682.61p | 1,694.60p | 1,677.61p | 1,691.60p | 721858 |
07/10/2016 | 1,681.61p | 1,695.60p | 1,670.61p | 1,676.61p | 1172690 |
06/10/2016 | 1,673.61p | 1,679.61p | 1,654.77p | 1,675.61p | 1491065 |
05/10/2016 | 1,680.61p | 1,680.61p | 1,656.61p | 1,660.61p | 1015417 |
04/10/2016 | 1,655.61p | 1,701.60p | 1,652.61p | 1,679.61p | 2668840 |
03/10/2016 | 1,620.62p | 1,650.61p | 1,617.62p | 1,648.61p | 1061268 |
30/09/2016 | 1,609.62p | 1,628.62p | 1,589.63p | 1,622.62p | 2018356 |
29/09/2016 | 1,639.62p | 1,658.61p | 1,619.62p | 1,624.62p | 1114672 |
28/09/2016 | 1,632.62p | 1,645.61p | 1,621.62p | 1,624.62p | 1286174 |
27/09/2016 | 1,630.62p | 1,639.62p | 1,606.62p | 1,619.62p | 1273004 |
26/09/2016 | 1,649.61p | 1,659.61p | 1,616.62p | 1,617.62p | 895901 |
23/09/2016 | 1,636.62p | 1,654.61p | 1,626.62p | 1,648.61p | 1316868 |
22/09/2016 | 1,620.62p | 1,651.61p | 1,618.62p | 1,637.62p | 1057210 |
21/09/2016 | 1,614.62p | 1,615.62p | 1,600.62p | 1,601.62p | 935862 |
20/09/2016 | 1,607.62p | 1,618.62p | 1,597.63p | 1,607.62p | 1290096 |
19/09/2016 | 1,589.63p | 1,611.62p | 1,586.63p | 1,611.62p | 1192100 |
16/09/2016 | 1,584.63p | 1,587.63p | 1,566.63p | 1,576.63p | 1686078 |
15/09/2016 | 1,580.63p | 1,589.63p | 1,564.63p | 1,588.63p | 1767708 |
14/09/2016 | 1,575.63p | 1,598.62p | 1,564.63p | 1,584.63p | 1882618 |
13/09/2016 | 1,577.63p | 1,593.63p | 1,567.63p | 1,574.63p | 1752063 |
12/09/2016 | 1,555.64p | 1,573.68p | 1,543.64p | 1,573.63p | 1203735 |
09/09/2016 | 1,588.63p | 1,594.63p | 1,568.78p | 1,580.63p | 1607707 |
08/09/2016 | 1,605.62p | 1,629.62p | 1,595.49p | 1,595.63p | 1013673 |
07/09/2016 | 1,607.62p | 1,623.62p | 1,600.62p | 1,614.62p | 1800311 |
06/09/2016 | 1,575.63p | 1,602.62p | 1,569.96p | 1,601.62p | 1522530 |
05/09/2016 | 1,576.63p | 1,580.63p | 1,549.64p | 1,558.63p | 764343 |
02/09/2016 | 1,529.64p | 1,563.63p | 1,519.57p | 1,555.64p | 2093381 |
01/09/2016 | 1,552.64p | 1,558.63p | 1,533.64p | 1,539.64p | 1317236 |
31/08/2016 | 1,575.63p | 1,578.63p | 1,547.64p | 1,548.64p | 1258316 |
30/08/2016 | 1,585.63p | 1,593.63p | 1,570.63p | 1,570.63p | 1080602 |
26/08/2016 | 1,579.63p | 1,602.62p | 1,577.63p | 1,596.63p | 1121433 |
25/08/2016 | 1,564.63p | 1,590.63p | 1,562.63p | 1,584.63p | 1476749 |
24/08/2016 | 1,594.63p | 1,594.63p | 1,553.64p | 1,573.63p | 1717818 |
23/08/2016 | 1,584.63p | 1,608.62p | 1,584.63p | 1,598.62p | 1132821 |
22/08/2016 | 1,571.63p | 1,590.63p | 1,568.63p | 1,586.63p | 936920 |
19/08/2016 | 1,590.63p | 1,590.63p | 1,571.63p | 1,579.63p | 1524922 |
18/08/2016 | 1,596.63p | 1,608.62p | 1,586.67p | 1,595.63p | 877219 |
17/08/2016 | 1,615.62p | 1,615.62p | 1,591.63p | 1,598.62p | 815781 |
16/08/2016 | 1,610.62p | 1,638.62p | 1,608.62p | 1,610.62p | 849432 |
15/08/2016 | 1,617.62p | 1,627.62p | 1,600.62p | 1,619.62p | 765452 |
12/08/2016 | 1,612.62p | 1,633.62p | 1,608.62p | 1,624.62p | 1101616 |
11/08/2016 | 1,608.62p | 1,617.62p | 1,599.62p | 1,614.62p | 1324933 |
10/08/2016 | 1,596.63p | 1,609.62p | 1,586.63p | 1,609.62p | 2409744 |
09/08/2016 | 1,579.63p | 1,598.62p | 1,571.63p | 1,597.63p | 2222806 |
08/08/2016 | 1,559.63p | 1,585.63p | 1,559.63p | 1,574.63p | 1512325 |
05/08/2016 | 1,544.64p | 1,574.13p | 1,544.64p | 1,563.63p | 1424205 |
04/08/2016 | 1,509.65p | 1,553.64p | 1,498.65p | 1,546.64p | 1447928 |
03/08/2016 | 1,535.64p | 1,541.64p | 1,522.64p | 1,533.64p | 984824 |
02/08/2016 | 1,528.64p | 1,541.14p | 1,510.65p | 1,529.64p | 1220815 |
01/08/2016 | 1,537.64p | 1,551.64p | 1,515.80p | 1,528.64p | 1151921 |
29/07/2016 | 1,507.65p | 1,530.64p | 1,497.65p | 1,529.64p | 1258627 |
28/07/2016 | 1,527.64p | 1,543.64p | 1,511.65p | 1,511.65p | 1592295 |
27/07/2016 | 1,528.64p | 1,554.64p | 1,518.64p | 1,520.64p | 1430311 |
26/07/2016 | 1,474.65p | 1,533.64p | 1,462.66p | 1,530.64p | 1645063 |
25/07/2016 | 1,462.66p | 1,483.65p | 1,461.66p | 1,467.66p | 799436 |
22/07/2016 | 1,452.66p | 1,473.65p | 1,446.66p | 1,469.66p | 853760 |
21/07/2016 | 1,447.66p | 1,461.16p | 1,434.66p | 1,455.66p | 1200462 |
20/07/2016 | 1,437.66p | 1,456.66p | 1,435.66p | 1,446.66p | 1174346 |
19/07/2016 | 1,425.67p | 1,440.66p | 1,418.67p | 1,436.66p | 1227280 |
18/07/2016 | 1,403.67p | 1,436.66p | 1,403.67p | 1,432.66p | 878096 |
15/07/2016 | 1,413.67p | 1,424.67p | 1,395.67p | 1,424.67p | 1145817 |
14/07/2016 | 1,412.67p | 1,434.66p | 1,408.67p | 1,412.67p | 1382187 |
13/07/2016 | 1,403.67p | 1,416.67p | 1,294.44p | 1,401.67p | 1794471 |
12/07/2016 | 1,406.67p | 1,418.67p | 1,398.67p | 1,405.67p | 1596029 |
11/07/2016 | 1,381.68p | 1,409.67p | 1,381.68p | 1,405.67p | 1068727 |
08/07/2016 | 1,355.68p | 1,376.68p | 1,353.68p | 1,370.68p | 925219 |
07/07/2016 | 1,383.68p | 1,384.68p | 1,353.68p | 1,353.68p | 1212302 |
06/07/2016 | 1,377.68p | 1,392.67p | 1,354.68p | 1,368.68p | 1213272 |
05/07/2016 | 1,396.67p | 1,399.67p | 1,366.68p | 1,380.68p | 1490382 |
04/07/2016 | 1,445.66p | 1,448.66p | 1,397.67p | 1,397.67p | 751603 |
01/07/2016 | 1,403.67p | 1,431.66p | 1,380.68p | 1,431.66p | 1955970 |
30/06/2016 | 1,339.69p | 1,394.67p | 1,339.69p | 1,394.67p | 2386918 |
29/06/2016 | 1,299.70p | 1,343.68p | 1,299.70p | 1,340.69p | 2041362 |
28/06/2016 | 1,286.70p | 1,312.69p | 1,274.70p | 1,289.70p | 2572755 |
27/06/2016 | 1,312.69p | 1,334.69p | 1,256.71p | 1,258.70p | 3048955 |
24/06/2016 | 1,274.70p | 1,352.68p | 1,239.71p | 1,330.69p | 3242033 |
23/06/2016 | 1,349.68p | 1,369.68p | 1,342.69p | 1,362.68p | 1063382 |
22/06/2016 | 1,345.68p | 1,350.68p | 1,328.69p | 1,339.69p | 717322 |
21/06/2016 | 1,332.69p | 1,335.69p | 1,315.69p | 1,333.69p | 1120700 |
*Close Price adjusted for both dividends and splits