Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/09/2015 | 1,383.50p | 1,386.00p | 1,347.91p | 1,348.00p | 5332358 |
03/09/2015 | 1,378.00p | 1,399.50p | 1,374.00p | 1,396.00p | 4843858 |
02/09/2015 | 1,383.00p | 1,388.50p | 1,357.50p | 1,364.50p | 5692928 |
01/09/2015 | 1,399.00p | 1,403.90p | 1,357.22p | 1,367.50p | 6350517 |
28/08/2015 | 1,416.00p | 1,428.50p | 1,400.50p | 1,418.00p | 5274023 |
27/08/2015 | 1,424.00p | 1,430.57p | 1,404.50p | 1,417.50p | 10461221 |
26/08/2015 | 1,395.50p | 1,420.02p | 1,382.50p | 1,394.00p | 5704622 |
25/08/2015 | 1,378.00p | 1,428.00p | 1,372.50p | 1,411.50p | 8439193 |
24/08/2015 | 1,355.50p | 1,397.45p | 1,318.00p | 1,360.00p | 11649202 |
21/08/2015 | 1,450.00p | 1,459.50p | 1,419.50p | 1,419.50p | 7357777 |
20/08/2015 | 1,490.50p | 1,522.50p | 1,472.00p | 1,472.00p | 5665109 |
19/08/2015 | 1,515.00p | 1,533.50p | 1,501.00p | 1,514.50p | 5804762 |
18/08/2015 | 1,531.50p | 1,535.00p | 1,514.00p | 1,518.00p | 4104538 |
17/08/2015 | 1,538.50p | 1,544.00p | 1,520.00p | 1,531.00p | 3675617 |
14/08/2015 | 1,555.50p | 1,557.00p | 1,531.00p | 1,533.00p | 3538769 |
13/08/2015 | 1,560.00p | 1,569.00p | 1,541.50p | 1,548.00p | 5420214 |
12/08/2015 | 1,563.50p | 1,567.50p | 1,528.00p | 1,536.50p | 8497383 |
11/08/2015 | 1,501.50p | 1,587.00p | 1,475.50p | 1,577.00p | 11232455 |
10/08/2015 | 1,510.50p | 1,539.00p | 1,497.50p | 1,506.50p | 5995481 |
07/08/2015 | 1,534.50p | 1,544.00p | 1,525.50p | 1,528.50p | 3759131 |
06/08/2015 | 1,530.00p | 1,547.50p | 1,525.50p | 1,540.00p | 3059981 |
05/08/2015 | 1,510.00p | 1,532.50p | 1,510.00p | 1,530.00p | 6850125 |
04/08/2015 | 1,497.00p | 1,512.00p | 1,486.00p | 1,507.00p | 3208512 |
03/08/2015 | 1,502.50p | 1,504.90p | 1,488.50p | 1,493.50p | 3989715 |
31/07/2015 | 1,530.00p | 1,530.00p | 1,495.50p | 1,507.50p | 4949159 |
30/07/2015 | 1,506.00p | 1,525.00p | 1,503.00p | 1,520.00p | 4268510 |
29/07/2015 | 1,514.50p | 1,517.50p | 1,494.50p | 1,501.50p | 3523752 |
28/07/2015 | 1,508.50p | 1,521.00p | 1,504.00p | 1,506.50p | 4192095 |
27/07/2015 | 1,509.50p | 1,517.00p | 1,493.00p | 1,499.00p | 4575557 |
24/07/2015 | 1,545.00p | 1,552.00p | 1,516.00p | 1,517.00p | 4561507 |
23/07/2015 | 1,557.00p | 1,562.00p | 1,542.23p | 1,548.00p | 3898468 |
22/07/2015 | 1,575.50p | 1,582.50p | 1,544.00p | 1,549.00p | 5746902 |
21/07/2015 | 1,616.00p | 1,620.00p | 1,580.50p | 1,584.00p | 5257180 |
20/07/2015 | 1,610.00p | 1,635.00p | 1,610.00p | 1,618.00p | 2880888 |
17/07/2015 | 1,638.50p | 1,641.00p | 1,625.50p | 1,633.50p | 2142247 |
16/07/2015 | 1,630.00p | 1,640.00p | 1,628.00p | 1,634.00p | 2978395 |
15/07/2015 | 1,616.50p | 1,627.00p | 1,611.00p | 1,620.00p | 2380478 |
14/07/2015 | 1,632.00p | 1,633.50p | 1,611.00p | 1,618.00p | 4867320 |
13/07/2015 | 1,622.00p | 1,632.60p | 1,605.75p | 1,631.50p | 3159653 |
10/07/2015 | 1,588.50p | 1,609.00p | 1,579.00p | 1,603.50p | 3637009 |
09/07/2015 | 1,535.00p | 1,570.50p | 1,528.00p | 1,566.50p | 4590987 |
08/07/2015 | 1,509.00p | 1,521.00p | 1,485.00p | 1,520.50p | 7413093 |
07/07/2015 | 1,540.00p | 1,543.00p | 1,511.50p | 1,512.50p | 6099039 |
06/07/2015 | 1,544.50p | 1,555.00p | 1,532.00p | 1,536.50p | 2943393 |
03/07/2015 | 1,563.50p | 1,574.80p | 1,558.50p | 1,562.50p | 1559241 |
02/07/2015 | 1,577.00p | 1,586.50p | 1,562.64p | 1,569.50p | 3431620 |
01/07/2015 | 1,547.00p | 1,578.00p | 1,541.50p | 1,575.00p | 5098402 |
30/06/2015 | 1,546.50p | 1,557.15p | 1,522.65p | 1,532.50p | 5835243 |
29/06/2015 | 1,554.50p | 1,564.50p | 1,537.00p | 1,543.50p | 5844028 |
26/06/2015 | 1,596.00p | 1,597.00p | 1,578.00p | 1,580.00p | 4462991 |
25/06/2015 | 1,599.00p | 1,612.00p | 1,594.00p | 1,601.50p | 3057215 |
24/06/2015 | 1,610.00p | 1,621.00p | 1,598.50p | 1,601.50p | 3142213 |
23/06/2015 | 1,611.50p | 1,665.19p | 1,603.50p | 1,611.00p | 3094991 |
22/06/2015 | 1,586.00p | 1,608.50p | 1,578.50p | 1,606.50p | 5205013 |
19/06/2015 | 1,577.50p | 1,590.90p | 1,568.50p | 1,570.50p | 5302401 |
18/06/2015 | 1,558.50p | 1,582.50p | 1,538.50p | 1,580.50p | 3594036 |
17/06/2015 | 1,576.50p | 1,587.00p | 1,550.00p | 1,560.00p | 4206511 |
16/06/2015 | 1,566.00p | 1,579.00p | 1,559.00p | 1,571.50p | 2681979 |
15/06/2015 | 1,595.00p | 1,595.00p | 1,572.80p | 1,574.00p | 2214991 |
12/06/2015 | 1,609.50p | 1,617.25p | 1,595.00p | 1,605.50p | 3420512 |
11/06/2015 | 1,582.50p | 1,621.00p | 1,579.00p | 1,615.00p | 4193464 |
10/06/2015 | 1,557.00p | 1,594.50p | 1,545.00p | 1,588.00p | 4477988 |
09/06/2015 | 1,578.00p | 1,578.00p | 1,547.00p | 1,558.00p | 4054190 |
08/06/2015 | 1,588.50p | 1,591.00p | 1,574.00p | 1,574.00p | 2139877 |
05/06/2015 | 1,600.50p | 1,601.00p | 1,581.00p | 1,588.00p | 3156063 |
04/06/2015 | 1,617.00p | 1,624.70p | 1,595.50p | 1,609.00p | 4740598 |
03/06/2015 | 1,605.50p | 1,623.00p | 1,592.00p | 1,617.00p | 3724967 |
02/06/2015 | 1,624.00p | 1,624.00p | 1,589.00p | 1,601.00p | 3734311 |
01/06/2015 | 1,627.00p | 1,630.00p | 1,596.00p | 1,611.50p | 5864013 |
29/05/2015 | 1,628.50p | 1,654.00p | 1,610.50p | 1,627.00p | 6730110 |
28/05/2015 | 1,637.50p | 1,642.00p | 1,613.50p | 1,632.00p | 3560006 |
27/05/2015 | 1,633.00p | 1,646.50p | 1,616.50p | 1,639.00p | 3623227 |
26/05/2015 | 1,648.00p | 1,656.80p | 1,625.50p | 1,630.50p | 2228376 |
22/05/2015 | 1,658.00p | 1,665.00p | 1,648.50p | 1,654.00p | 1880966 |
21/05/2015 | 1,636.00p | 1,660.50p | 1,635.76p | 1,657.50p | 4337228 |
20/05/2015 | 1,675.00p | 1,675.00p | 1,636.00p | 1,643.00p | 4681413 |
19/05/2015 | 1,647.50p | 1,674.50p | 1,643.50p | 1,669.00p | 3423526 |
18/05/2015 | 1,632.00p | 1,649.50p | 1,618.00p | 1,637.00p | 2082741 |
15/05/2015 | 1,638.50p | 1,650.08p | 1,624.00p | 1,627.00p | 2928981 |
14/05/2015 | 1,612.00p | 1,632.50p | 1,603.00p | 1,632.00p | 2091322 |
13/05/2015 | 1,615.00p | 1,621.50p | 1,601.00p | 1,610.50p | 2701285 |
12/05/2015 | 1,636.00p | 1,640.50p | 1,592.00p | 1,608.00p | 4899147 |
11/05/2015 | 1,645.00p | 1,659.50p | 1,639.50p | 1,647.50p | 3300143 |
08/05/2015 | 1,622.50p | 1,648.00p | 1,612.00p | 1,647.50p | 5158988 |
07/05/2015 | 1,596.00p | 1,604.50p | 1,567.00p | 1,595.50p | 9442933 |
06/05/2015 | 1,613.00p | 1,631.50p | 1,592.00p | 1,596.50p | 6053438 |
05/05/2015 | 1,634.50p | 1,649.18p | 1,612.50p | 1,612.50p | 5943610 |
01/05/2015 | 1,625.00p | 1,637.92p | 1,605.00p | 1,612.00p | 2203885 |
30/04/2015 | 1,633.00p | 1,640.50p | 1,607.00p | 1,629.00p | 4330575 |
29/04/2015 | 1,637.00p | 1,650.00p | 1,614.00p | 1,623.00p | 3301280 |
28/04/2015 | 1,672.00p | 1,672.50p | 1,620.00p | 1,634.00p | 5036601 |
27/04/2015 | 1,645.00p | 1,674.50p | 1,628.00p | 1,668.50p | 4684289 |
24/04/2015 | 1,629.50p | 1,661.37p | 1,618.50p | 1,632.00p | 4352448 |
23/04/2015 | 1,649.00p | 1,654.50p | 1,623.00p | 1,628.00p | 4185160 |
22/04/2015 | 1,654.00p | 1,659.50p | 1,624.50p | 1,640.50p | 2530130 |
21/04/2015 | 1,667.00p | 1,676.50p | 1,649.82p | 1,651.00p | 2727720 |
20/04/2015 | 1,645.50p | 1,672.49p | 1,644.73p | 1,660.00p | 3034011 |
17/04/2015 | 1,658.50p | 1,666.00p | 1,633.00p | 1,636.50p | 3870293 |
16/04/2015 | 1,686.00p | 1,686.00p | 1,354.19p | 1,664.50p | 3501813 |
15/04/2015 | 1,684.00p | 1,684.00p | 1,672.00p | 1,677.50p | 3517336 |
14/04/2015 | 1,693.50p | 1,704.50p | 1,676.50p | 1,681.00p | 3085327 |
13/04/2015 | 1,713.50p | 1,720.00p | 1,688.35p | 1,696.50p | 2426428 |
10/04/2015 | 1,706.00p | 1,719.50p | 1,699.00p | 1,716.00p | 3398566 |
09/04/2015 | 1,693.50p | 1,699.00p | 1,690.00p | 1,695.00p | 3337514 |
08/04/2015 | 1,694.50p | 1,697.00p | 1,676.00p | 1,681.50p | 3368702 |
07/04/2015 | 1,687.50p | 1,701.00p | 1,681.00p | 1,697.00p | 3984475 |
02/04/2015 | 1,679.50p | 1,687.00p | 1,670.57p | 1,679.50p | 2606552 |
01/04/2015 | 1,674.50p | 1,688.50p | 1,662.50p | 1,675.00p | 3678921 |
31/03/2015 | 1,696.00p | 1,704.50p | 1,663.20p | 1,672.00p | 5590946 |
30/03/2015 | 1,699.50p | 1,700.00p | 1,682.50p | 1,697.00p | 11939506 |
27/03/2015 | 1,696.50p | 1,708.74p | 1,676.00p | 1,683.00p | 3991867 |
26/03/2015 | 1,710.50p | 1,715.50p | 1,670.50p | 1,685.00p | 6621659 |
25/03/2015 | 1,750.00p | 1,761.50p | 1,738.50p | 1,742.00p | 3695591 |
24/03/2015 | 1,744.00p | 1,757.50p | 1,737.55p | 1,743.50p | 7525774 |
23/03/2015 | 1,750.00p | 1,750.00p | 1,729.00p | 1,741.50p | 4215221 |
20/03/2015 | 1,755.50p | 1,758.00p | 1,743.50p | 1,747.50p | 7732973 |
19/03/2015 | 1,739.50p | 1,757.21p | 1,725.00p | 1,752.00p | 5948712 |
18/03/2015 | 1,699.50p | 1,733.00p | 1,699.50p | 1,733.00p | 4770055 |
17/03/2015 | 1,703.00p | 1,708.00p | 1,687.50p | 1,698.00p | 3913746 |
16/03/2015 | 1,684.00p | 1,705.50p | 1,683.00p | 1,701.50p | 4294882 |
13/03/2015 | 1,668.00p | 1,685.50p | 1,662.00p | 1,670.00p | 4919101 |
12/03/2015 | 1,645.50p | 1,671.50p | 1,637.00p | 1,660.00p | 4532948 |
11/03/2015 | 1,620.50p | 1,640.25p | 1,620.00p | 1,634.00p | 3883460 |
10/03/2015 | 1,600.00p | 1,649.00p | 1,599.05p | 1,612.00p | 10252603 |
09/03/2015 | 1,663.00p | 1,668.00p | 1,647.50p | 1,663.50p | 2966519 |
06/03/2015 | 1,656.00p | 1,687.00p | 1,654.76p | 1,671.50p | 3837561 |
05/03/2015 | 1,627.00p | 1,664.50p | 1,626.00p | 1,658.50p | 3332148 |
04/03/2015 | 1,625.00p | 1,628.50p | 1,614.00p | 1,625.00p | 3670139 |
03/03/2015 | 1,629.50p | 1,643.00p | 1,621.00p | 1,622.00p | 3146348 |
02/03/2015 | 1,627.50p | 1,635.50p | 1,615.21p | 1,621.50p | 3693029 |
27/02/2015 | 1,628.00p | 1,639.50p | 1,621.00p | 1,629.50p | 3985720 |
26/02/2015 | 1,615.00p | 1,631.00p | 1,608.50p | 1,628.00p | 2558052 |
25/02/2015 | 1,614.00p | 1,622.00p | 1,606.00p | 1,615.00p | 3314666 |
24/02/2015 | 1,622.00p | 1,626.50p | 1,607.50p | 1,616.50p | 3111647 |
23/02/2015 | 1,612.50p | 1,626.50p | 1,611.00p | 1,622.00p | 3245697 |
20/02/2015 | 1,604.00p | 1,612.00p | 1,596.51p | 1,604.00p | 3992530 |
19/02/2015 | 1,602.00p | 1,622.00p | 1,592.00p | 1,604.50p | 3443678 |
18/02/2015 | 1,590.00p | 1,616.00p | 1,575.50p | 1,600.00p | 4200713 |
17/02/2015 | 1,592.00p | 1,613.39p | 1,587.00p | 1,608.50p | 2882270 |
16/02/2015 | 1,599.50p | 1,606.50p | 1,594.00p | 1,600.00p | 1652274 |
13/02/2015 | 1,628.50p | 1,628.50p | 1,591.50p | 1,599.50p | 3359196 |
12/02/2015 | 1,612.00p | 1,633.00p | 1,612.00p | 1,619.00p | 4475239 |
11/02/2015 | 1,621.00p | 1,627.49p | 1,597.21p | 1,612.00p | 1969797 |
10/02/2015 | 1,605.00p | 1,628.00p | 1,583.50p | 1,621.50p | 3453427 |
09/02/2015 | 1,615.00p | 1,618.00p | 1,591.50p | 1,601.00p | 2824183 |
06/02/2015 | 1,619.50p | 1,626.00p | 1,606.00p | 1,620.00p | 4999388 |
05/02/2015 | 1,618.50p | 1,626.50p | 1,607.50p | 1,612.00p | 2605302 |
04/02/2015 | 1,633.00p | 1,641.50p | 1,614.00p | 1,627.50p | 4748867 |
03/02/2015 | 1,612.00p | 1,641.31p | 1,604.50p | 1,631.50p | 3538221 |
02/02/2015 | 1,629.00p | 1,631.00p | 1,594.50p | 1,610.50p | 3126664 |
30/01/2015 | 1,649.00p | 1,649.50p | 1,619.50p | 1,620.00p | 3194713 |
29/01/2015 | 1,627.00p | 1,645.00p | 1,618.50p | 1,643.00p | 3434256 |
28/01/2015 | 1,625.00p | 1,640.50p | 1,606.18p | 1,640.50p | 2591736 |
27/01/2015 | 1,635.00p | 1,636.50p | 1,602.00p | 1,616.50p | 3900780 |
26/01/2015 | 1,617.00p | 1,633.50p | 1,608.50p | 1,620.50p | 2647300 |
23/01/2015 | 1,602.50p | 1,631.00p | 1,598.17p | 1,627.50p | 5402926 |
22/01/2015 | 1,583.50p | 1,597.50p | 1,567.18p | 1,594.00p | 3381233 |
21/01/2015 | 1,540.00p | 1,577.50p | 1,540.00p | 1,577.50p | 4581192 |
20/01/2015 | 1,522.00p | 1,539.00p | 1,519.50p | 1,539.00p | 3436125 |
19/01/2015 | 1,497.00p | 1,517.00p | 1,487.50p | 1,510.50p | 2959027 |
16/01/2015 | 1,501.00p | 1,509.00p | 1,484.00p | 1,499.50p | 4564884 |
15/01/2015 | 1,471.50p | 1,515.50p | 1,441.50p | 1,515.50p | 5893741 |
14/01/2015 | 1,471.50p | 1,486.50p | 1,450.00p | 1,463.50p | 4635514 |
13/01/2015 | 1,471.00p | 1,502.50p | 1,465.41p | 1,491.50p | 2950124 |
12/01/2015 | 1,480.00p | 1,504.50p | 1,471.50p | 1,478.50p | 2918322 |
09/01/2015 | 1,497.50p | 1,507.50p | 1,468.17p | 1,478.00p | 2666515 |
08/01/2015 | 1,483.50p | 1,507.50p | 1,476.00p | 1,504.00p | 2958482 |
07/01/2015 | 1,448.00p | 1,473.50p | 1,441.50p | 1,471.00p | 4546923 |
06/01/2015 | 1,460.50p | 1,465.50p | 1,433.00p | 1,436.50p | 5808638 |
05/01/2015 | 1,491.00p | 1,500.50p | 1,460.00p | 1,463.50p | 3201452 |
02/01/2015 | 1,520.50p | 1,524.00p | 1,481.50p | 1,491.50p | 1311151 |
31/12/2014 | 1,494.50p | 1,506.00p | 1,485.50p | 1,492.00p | 555794 |
30/12/2014 | 1,510.50p | 1,519.85p | 1,484.50p | 1,492.00p | 1740020 |
29/12/2014 | 1,521.50p | 1,528.50p | 1,506.50p | 1,523.00p | 1819076 |
24/12/2014 | 1,531.00p | 1,533.00p | 1,510.50p | 1,515.50p | 512480 |
23/12/2014 | 1,530.50p | 1,546.50p | 1,521.50p | 1,526.50p | 1319727 |
22/12/2014 | 1,520.50p | 1,532.65p | 1,516.00p | 1,526.50p | 1848531 |
19/12/2014 | 1,512.50p | 1,520.50p | 1,492.50p | 1,512.50p | 6781254 |
18/12/2014 | 1,476.00p | 1,496.00p | 1,467.00p | 1,495.00p | 5302089 |
17/12/2014 | 1,459.00p | 1,469.00p | 1,444.14p | 1,457.00p | 4446769 |
16/12/2014 | 1,432.50p | 1,465.50p | 1,410.00p | 1,465.50p | 7447922 |
15/12/2014 | 1,458.00p | 1,474.50p | 1,426.50p | 1,427.00p | 4425083 |
12/12/2014 | 1,490.00p | 1,494.50p | 1,453.00p | 1,459.50p | 4765363 |
11/12/2014 | 1,501.00p | 1,508.00p | 1,493.00p | 1,501.50p | 3710093 |
10/12/2014 | 1,500.00p | 1,518.00p | 1,499.50p | 1,503.00p | 3320063 |
09/12/2014 | 1,529.50p | 1,540.65p | 1,497.00p | 1,498.00p | 4345768 |
08/12/2014 | 1,545.50p | 1,545.69p | 1,530.50p | 1,532.50p | 2106030 |
05/12/2014 | 1,539.50p | 1,554.50p | 1,532.50p | 1,550.50p | 2847443 |
04/12/2014 | 1,535.00p | 1,547.00p | 1,526.50p | 1,528.50p | 3387356 |
03/12/2014 | 1,546.00p | 1,564.50p | 1,534.50p | 1,535.00p | 3057675 |
02/12/2014 | 1,547.00p | 1,573.50p | 1,547.00p | 1,552.50p | 4020262 |
01/12/2014 | 1,546.00p | 1,557.00p | 1,529.00p | 1,541.00p | 4131234 |
28/11/2014 | 1,533.50p | 1,554.00p | 1,533.50p | 1,548.00p | 3365712 |
27/11/2014 | 1,518.00p | 1,539.00p | 1,514.00p | 1,538.50p | 2611263 |
26/11/2014 | 1,508.50p | 1,523.57p | 1,508.50p | 1,519.00p | 2621785 |
25/11/2014 | 1,516.00p | 1,529.00p | 1,500.00p | 1,507.50p | 4201882 |
24/11/2014 | 1,506.00p | 1,521.00p | 1,491.00p | 1,516.00p | 2990759 |
21/11/2014 | 1,507.00p | 1,510.01p | 1,494.00p | 1,502.50p | 3611824 |
20/11/2014 | 1,502.50p | 1,513.50p | 1,498.90p | 1,506.50p | 2715633 |
19/11/2014 | 1,500.00p | 1,513.00p | 1,493.00p | 1,505.00p | 3452687 |
*Close Price adjusted for both dividends and splits