Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/09/2015 | 2,222.50p | 2,256.00p | 2,199.00p | 2,217.00p | 4738370 |
24/09/2015 | 2,212.50p | 2,254.00p | 2,177.00p | 2,185.50p | 5235981 |
23/09/2015 | 2,189.50p | 2,263.00p | 2,177.50p | 2,222.00p | 4330725 |
22/09/2015 | 2,268.00p | 2,273.00p | 2,154.00p | 2,194.00p | 5871137 |
21/09/2015 | 2,285.00p | 2,323.00p | 2,269.82p | 2,274.50p | 3474582 |
18/09/2015 | 2,330.00p | 2,361.50p | 2,235.00p | 2,299.50p | 8333632 |
17/09/2015 | 2,407.50p | 2,437.50p | 2,338.50p | 2,341.50p | 5361367 |
16/09/2015 | 2,402.00p | 2,415.50p | 2,327.50p | 2,395.50p | 6285144 |
15/09/2015 | 2,380.00p | 2,402.50p | 2,319.50p | 2,388.50p | 5226791 |
14/09/2015 | 2,394.50p | 2,450.00p | 2,359.00p | 2,397.50p | 6939486 |
11/09/2015 | 2,386.50p | 2,446.50p | 2,376.50p | 2,383.00p | 5931892 |
10/09/2015 | 2,360.00p | 2,401.50p | 2,316.00p | 2,365.00p | 6042651 |
09/09/2015 | 2,380.50p | 2,420.00p | 2,358.50p | 2,377.50p | 5591736 |
08/09/2015 | 2,270.50p | 2,316.50p | 2,270.00p | 2,309.50p | 4037039 |
07/09/2015 | 2,285.50p | 2,294.00p | 2,241.50p | 2,251.00p | 3949475 |
04/09/2015 | 2,321.00p | 2,352.00p | 2,227.50p | 2,235.00p | 5032402 |
03/09/2015 | 2,284.00p | 2,376.50p | 2,284.00p | 2,341.00p | 6305288 |
02/09/2015 | 2,288.50p | 2,330.00p | 2,257.00p | 2,266.50p | 4659130 |
01/09/2015 | 2,351.00p | 2,375.00p | 2,246.00p | 2,271.00p | 6702507 |
28/08/2015 | 2,384.00p | 2,403.50p | 2,323.50p | 2,388.00p | 6266439 |
27/08/2015 | 2,255.50p | 2,366.00p | 2,234.50p | 2,349.00p | 6736767 |
26/08/2015 | 2,230.00p | 2,270.00p | 2,183.79p | 2,200.00p | 6318048 |
25/08/2015 | 2,210.00p | 2,300.00p | 2,188.50p | 2,244.50p | 10234660 |
24/08/2015 | 2,209.00p | 2,240.50p | 2,107.78p | 2,154.50p | 9856403 |
21/08/2015 | 2,331.00p | 2,378.00p | 2,312.00p | 2,315.00p | 4171954 |
20/08/2015 | 2,310.50p | 2,386.00p | 2,310.00p | 2,361.00p | 5609549 |
19/08/2015 | 2,414.50p | 2,425.50p | 2,311.50p | 2,323.00p | 6547119 |
18/08/2015 | 2,420.00p | 2,445.50p | 2,387.50p | 2,412.00p | 3746742 |
17/08/2015 | 2,459.00p | 2,474.50p | 2,425.50p | 2,445.00p | 4184172 |
14/08/2015 | 2,463.50p | 2,499.00p | 2,434.50p | 2,462.50p | 3553688 |
13/08/2015 | 2,509.50p | 2,543.50p | 2,447.50p | 2,459.00p | 5710244 |
12/08/2015 | 2,495.50p | 2,585.00p | 2,467.00p | 2,554.50p | 10021746 |
11/08/2015 | 2,588.00p | 2,640.50p | 2,548.50p | 2,553.50p | 8311209 |
10/08/2015 | 2,581.00p | 2,635.00p | 2,545.50p | 2,635.00p | 5430274 |
07/08/2015 | 2,574.00p | 2,629.50p | 2,562.00p | 2,587.50p | 6824812 |
06/08/2015 | 2,616.00p | 2,623.00p | 2,541.00p | 2,575.50p | 6018797 |
05/08/2015 | 2,500.00p | 2,594.00p | 2,491.50p | 2,567.50p | 6976350 |
04/08/2015 | 2,432.50p | 2,498.00p | 2,416.00p | 2,470.50p | 4704410 |
03/08/2015 | 2,476.00p | 2,480.00p | 2,402.50p | 2,432.50p | 4929196 |
31/07/2015 | 2,469.00p | 2,492.00p | 2,425.50p | 2,486.50p | 5604908 |
30/07/2015 | 2,463.00p | 2,478.00p | 2,433.00p | 2,456.50p | 4402093 |
29/07/2015 | 2,435.00p | 2,463.00p | 2,407.50p | 2,454.00p | 4684602 |
28/07/2015 | 2,400.00p | 2,433.16p | 2,383.50p | 2,406.00p | 6744345 |
27/07/2015 | 2,414.00p | 2,440.00p | 2,373.00p | 2,394.00p | 5938309 |
24/07/2015 | 2,495.00p | 2,513.50p | 2,377.00p | 2,400.50p | 6568553 |
23/07/2015 | 2,499.50p | 2,528.50p | 2,473.50p | 2,488.00p | 3827181 |
22/07/2015 | 2,540.00p | 2,550.50p | 2,489.68p | 2,502.50p | 5676288 |
21/07/2015 | 2,585.00p | 2,610.00p | 2,562.00p | 2,597.00p | 2987419 |
20/07/2015 | 2,597.50p | 2,609.00p | 2,577.00p | 2,591.00p | 2558059 |
17/07/2015 | 2,616.50p | 2,626.00p | 2,580.50p | 2,593.00p | 3558487 |
16/07/2015 | 2,606.50p | 2,646.00p | 2,568.50p | 2,622.50p | 3870964 |
15/07/2015 | 2,590.00p | 2,642.18p | 2,571.50p | 2,597.00p | 4925083 |
14/07/2015 | 2,609.00p | 2,617.00p | 2,575.00p | 2,580.50p | 4031924 |
13/07/2015 | 2,555.00p | 2,600.50p | 2,504.00p | 2,600.50p | 5867715 |
10/07/2015 | 2,600.00p | 2,610.00p | 2,501.55p | 2,539.50p | 5174398 |
09/07/2015 | 2,520.50p | 2,560.00p | 2,501.00p | 2,528.50p | 5097297 |
08/07/2015 | 2,458.00p | 2,513.50p | 2,438.00p | 2,484.50p | 7505532 |
07/07/2015 | 2,577.00p | 2,578.50p | 2,481.00p | 2,492.50p | 5644563 |
06/07/2015 | 2,560.00p | 2,591.00p | 2,545.00p | 2,578.00p | 3354723 |
03/07/2015 | 2,612.50p | 2,626.00p | 2,576.00p | 2,606.00p | 3014515 |
02/07/2015 | 2,600.50p | 2,667.50p | 2,590.00p | 2,633.00p | 4245778 |
01/07/2015 | 2,635.00p | 2,658.00p | 2,608.50p | 2,621.00p | 4348968 |
30/06/2015 | 2,691.50p | 2,696.00p | 2,614.00p | 2,614.00p | 5860568 |
29/06/2015 | 2,675.50p | 2,714.50p | 2,669.44p | 2,691.50p | 4346864 |
26/06/2015 | 2,716.50p | 2,746.00p | 2,678.00p | 2,708.50p | 4323101 |
25/06/2015 | 2,759.00p | 2,784.50p | 2,727.00p | 2,733.00p | 3806488 |
24/06/2015 | 2,775.00p | 2,804.70p | 2,774.50p | 2,780.50p | 3603912 |
23/06/2015 | 2,768.00p | 2,782.17p | 2,729.50p | 2,758.50p | 4011117 |
22/06/2015 | 2,757.50p | 2,845.71p | 2,719.96p | 2,770.00p | 3164669 |
19/06/2015 | 2,734.00p | 2,764.88p | 2,722.50p | 2,732.00p | 4096191 |
18/06/2015 | 2,702.00p | 2,776.00p | 2,694.00p | 2,749.50p | 5300207 |
17/06/2015 | 2,744.50p | 2,750.00p | 2,708.50p | 2,722.50p | 4697285 |
16/06/2015 | 2,760.50p | 2,782.00p | 2,738.00p | 2,745.50p | 4954160 |
15/06/2015 | 2,815.00p | 2,840.50p | 2,790.50p | 2,806.50p | 2369226 |
12/06/2015 | 2,827.00p | 2,856.00p | 2,811.44p | 2,831.50p | 2970060 |
11/06/2015 | 2,850.00p | 2,886.50p | 2,818.50p | 2,839.00p | 3675806 |
10/06/2015 | 2,779.00p | 2,857.00p | 2,776.00p | 2,841.50p | 5937142 |
09/06/2015 | 2,810.00p | 2,832.60p | 2,753.50p | 2,781.00p | 5179965 |
08/06/2015 | 2,850.00p | 2,855.00p | 2,810.00p | 2,818.50p | 3138268 |
05/06/2015 | 2,847.50p | 2,894.00p | 2,825.50p | 2,852.50p | 5193587 |
04/06/2015 | 2,870.00p | 2,880.50p | 2,831.00p | 2,850.00p | 3833739 |
03/06/2015 | 2,915.00p | 2,917.50p | 2,864.13p | 2,881.50p | 4365056 |
02/06/2015 | 2,844.50p | 2,923.00p | 2,818.50p | 2,902.00p | 5025155 |
01/06/2015 | 2,856.50p | 2,882.00p | 2,826.50p | 2,834.50p | 3528958 |
29/05/2015 | 2,884.00p | 2,899.50p | 2,842.50p | 2,856.00p | 3859029 |
28/05/2015 | 2,871.50p | 2,884.29p | 2,835.50p | 2,884.00p | 3016359 |
27/05/2015 | 2,875.00p | 2,897.00p | 2,855.00p | 2,881.00p | 2597266 |
26/05/2015 | 2,940.00p | 2,959.50p | 2,859.50p | 2,874.50p | 3294693 |
22/05/2015 | 2,878.00p | 2,932.99p | 2,866.00p | 2,902.50p | 3061392 |
21/05/2015 | 2,885.00p | 2,927.00p | 2,865.50p | 2,873.50p | 3077680 |
20/05/2015 | 2,825.00p | 2,893.50p | 2,806.50p | 2,867.00p | 4488572 |
19/05/2015 | 2,927.00p | 2,935.00p | 2,833.00p | 2,847.00p | 5960726 |
18/05/2015 | 2,921.00p | 2,969.50p | 2,918.12p | 2,925.00p | 3369696 |
15/05/2015 | 2,976.50p | 2,990.00p | 2,916.50p | 2,930.50p | 5578402 |
14/05/2015 | 2,949.00p | 2,977.00p | 2,916.50p | 2,955.00p | 3491614 |
13/05/2015 | 2,993.50p | 3,033.50p | 2,964.50p | 2,978.50p | 3833339 |
12/05/2015 | 3,004.50p | 3,056.00p | 2,959.00p | 2,995.00p | 4505401 |
11/05/2015 | 2,990.00p | 3,061.50p | 2,970.50p | 3,030.00p | 4701468 |
08/05/2015 | 2,968.00p | 3,015.50p | 2,950.00p | 2,998.50p | 4561942 |
07/05/2015 | 2,980.00p | 3,000.00p | 2,950.00p | 2,967.50p | 5695838 |
06/05/2015 | 3,006.00p | 3,036.00p | 2,981.50p | 3,008.00p | 5437216 |
05/05/2015 | 3,000.00p | 3,050.00p | 2,953.81p | 3,011.00p | 7302244 |
01/05/2015 | 2,935.00p | 3,043.00p | 2,928.00p | 2,997.00p | 6408003 |
30/04/2015 | 2,915.50p | 2,923.50p | 2,848.50p | 2,885.00p | 6343458 |
29/04/2015 | 2,939.00p | 2,945.50p | 2,894.50p | 2,915.50p | 5603789 |
28/04/2015 | 2,990.50p | 3,013.50p | 2,957.00p | 2,979.50p | 6487296 |
27/04/2015 | 3,065.00p | 3,072.00p | 2,968.50p | 3,014.00p | 4995312 |
24/04/2015 | 2,974.50p | 3,040.00p | 2,949.50p | 3,003.50p | 7912578 |
23/04/2015 | 2,873.00p | 2,960.50p | 2,813.12p | 2,958.00p | 6209249 |
22/04/2015 | 2,835.50p | 2,866.00p | 2,813.12p | 2,863.50p | 6978325 |
21/04/2015 | 2,860.00p | 2,861.50p | 2,798.00p | 2,812.00p | 4936733 |
20/04/2015 | 2,806.50p | 2,883.50p | 2,796.39p | 2,874.00p | 3778488 |
17/04/2015 | 2,820.50p | 2,869.50p | 2,780.50p | 2,801.00p | 5065226 |
16/04/2015 | 2,901.50p | 2,912.00p | 2,839.00p | 2,842.00p | 5663516 |
15/04/2015 | 2,870.00p | 2,946.00p | 2,857.50p | 2,912.00p | 5792346 |
14/04/2015 | 2,800.00p | 2,903.00p | 2,790.30p | 2,892.50p | 7130344 |
13/04/2015 | 2,813.00p | 2,847.00p | 2,769.00p | 2,814.00p | 4099127 |
10/04/2015 | 2,864.00p | 2,881.00p | 2,807.50p | 2,837.00p | 3675649 |
09/04/2015 | 2,820.00p | 2,874.00p | 2,762.00p | 2,852.50p | 4495064 |
08/04/2015 | 2,925.00p | 2,941.46p | 2,847.00p | 2,853.50p | 4904324 |
07/04/2015 | 2,795.00p | 2,865.20p | 2,770.00p | 2,862.00p | 5094282 |
02/04/2015 | 2,752.00p | 2,788.95p | 2,739.50p | 2,751.00p | 5609194 |
01/04/2015 | 2,780.00p | 2,812.50p | 2,752.50p | 2,762.00p | 5516849 |
31/03/2015 | 2,857.50p | 2,874.00p | 2,772.00p | 2,772.00p | 5414923 |
30/03/2015 | 2,822.00p | 2,859.50p | 2,721.19p | 2,816.50p | 3575593 |
27/03/2015 | 2,864.50p | 2,873.06p | 2,778.13p | 2,809.50p | 7122913 |
26/03/2015 | 2,901.00p | 2,975.50p | 2,861.50p | 2,877.00p | 4120422 |
25/03/2015 | 2,898.00p | 2,945.87p | 2,779.45p | 2,926.00p | 3748297 |
24/03/2015 | 2,915.00p | 2,943.25p | 2,877.00p | 2,884.00p | 4602402 |
23/03/2015 | 2,924.50p | 2,953.50p | 2,812.95p | 2,942.50p | 4927295 |
20/03/2015 | 2,854.50p | 2,918.50p | 2,820.50p | 2,914.50p | 8435540 |
19/03/2015 | 2,855.00p | 2,893.00p | 2,824.82p | 2,845.50p | 4308088 |
18/03/2015 | 2,851.50p | 2,865.00p | 2,817.50p | 2,830.50p | 5526462 |
17/03/2015 | 2,860.00p | 2,910.24p | 2,853.75p | 2,873.50p | 5289203 |
16/03/2015 | 2,825.00p | 2,855.54p | 2,812.00p | 2,848.00p | 4347552 |
13/03/2015 | 2,854.00p | 2,873.50p | 2,796.50p | 2,809.50p | 5748463 |
12/03/2015 | 2,870.00p | 2,921.50p | 2,852.50p | 2,857.00p | 5030625 |
11/03/2015 | 2,832.00p | 2,855.00p | 2,811.50p | 2,844.00p | 4538660 |
10/03/2015 | 2,890.00p | 2,894.50p | 2,829.50p | 2,830.00p | 5185260 |
09/03/2015 | 2,916.50p | 2,917.50p | 2,860.50p | 2,910.50p | 4381788 |
06/03/2015 | 2,970.50p | 2,973.00p | 2,908.50p | 2,917.50p | 5933337 |
05/03/2015 | 2,995.00p | 3,020.00p | 2,941.00p | 2,985.00p | 6510169 |
04/03/2015 | 3,124.50p | 3,133.00p | 3,052.00p | 3,073.50p | 5251049 |
03/03/2015 | 3,146.00p | 3,192.47p | 3,115.50p | 3,135.00p | 3795986 |
02/03/2015 | 3,244.00p | 3,248.23p | 3,133.50p | 3,154.00p | 6431480 |
27/02/2015 | 3,190.00p | 3,203.50p | 3,150.00p | 3,192.00p | 3461077 |
26/02/2015 | 3,187.00p | 3,250.00p | 3,174.50p | 3,192.00p | 4071059 |
25/02/2015 | 3,195.00p | 3,232.50p | 3,156.50p | 3,170.50p | 3117065 |
24/02/2015 | 3,153.00p | 3,237.41p | 3,097.69p | 3,193.50p | 4735657 |
23/02/2015 | 3,183.50p | 3,217.00p | 3,139.00p | 3,150.50p | 4746443 |
20/02/2015 | 3,208.50p | 3,280.00p | 3,195.64p | 3,237.50p | 6249055 |
19/02/2015 | 3,180.00p | 3,241.00p | 3,161.91p | 3,220.00p | 5758642 |
18/02/2015 | 3,193.50p | 3,274.67p | 3,120.37p | 3,201.50p | 4881605 |
17/02/2015 | 3,133.50p | 3,253.00p | 3,107.00p | 3,180.00p | 6294039 |
16/02/2015 | 3,151.50p | 3,178.50p | 3,126.00p | 3,163.50p | 3091806 |
13/02/2015 | 3,090.00p | 3,162.00p | 3,082.00p | 3,151.50p | 6269555 |
12/02/2015 | 3,010.00p | 3,098.00p | 2,988.00p | 3,039.50p | 6192248 |
11/02/2015 | 3,010.00p | 3,071.40p | 2,932.50p | 2,971.50p | 4591131 |
10/02/2015 | 3,098.00p | 3,100.00p | 2,980.50p | 2,992.50p | 6470580 |
09/02/2015 | 3,030.00p | 3,103.00p | 3,017.50p | 3,095.00p | 4732246 |
06/02/2015 | 3,068.00p | 3,074.50p | 3,020.50p | 3,028.50p | 3605352 |
05/02/2015 | 3,034.00p | 3,101.00p | 3,001.25p | 3,080.50p | 3715224 |
04/02/2015 | 3,079.50p | 3,131.00p | 3,018.00p | 3,053.50p | 5537398 |
03/02/2015 | 3,010.00p | 3,080.00p | 2,973.73p | 3,076.00p | 8279669 |
02/02/2015 | 2,910.00p | 2,963.00p | 2,873.50p | 2,961.00p | 5475391 |
30/01/2015 | 2,928.50p | 2,959.00p | 2,873.50p | 2,925.00p | 5342209 |
29/01/2015 | 2,887.00p | 2,926.50p | 2,864.50p | 2,886.00p | 4377338 |
28/01/2015 | 2,902.00p | 2,913.50p | 2,864.00p | 2,894.50p | 8380857 |
27/01/2015 | 2,881.00p | 2,925.00p | 2,840.50p | 2,872.50p | 4806207 |
26/01/2015 | 2,812.00p | 2,966.50p | 2,795.00p | 2,887.50p | 4110154 |
23/01/2015 | 2,981.50p | 2,982.17p | 2,867.50p | 2,883.00p | 5445307 |
22/01/2015 | 2,944.50p | 3,009.00p | 2,934.44p | 2,966.50p | 5305897 |
21/01/2015 | 2,893.00p | 2,924.50p | 2,851.50p | 2,924.50p | 3991933 |
20/01/2015 | 2,860.00p | 2,885.50p | 2,808.50p | 2,885.50p | 4606225 |
19/01/2015 | 2,888.00p | 2,891.00p | 2,815.00p | 2,856.00p | 3404896 |
16/01/2015 | 2,819.00p | 2,895.00p | 2,786.00p | 2,888.50p | 5093992 |
15/01/2015 | 2,825.00p | 2,849.50p | 2,716.00p | 2,842.50p | 7825399 |
14/01/2015 | 2,812.00p | 2,815.00p | 2,746.00p | 2,804.50p | 7613324 |
13/01/2015 | 2,912.00p | 2,928.50p | 2,893.00p | 2,920.00p | 3531958 |
12/01/2015 | 2,992.00p | 3,000.00p | 2,882.50p | 2,924.50p | 4238402 |
09/01/2015 | 3,015.50p | 3,021.00p | 2,962.00p | 2,985.00p | 3824114 |
08/01/2015 | 3,015.00p | 3,039.00p | 2,986.85p | 3,027.50p | 4640881 |
07/01/2015 | 2,952.00p | 2,982.50p | 2,919.00p | 2,962.50p | 3612881 |
06/01/2015 | 2,899.50p | 2,975.50p | 2,873.00p | 2,944.50p | 7118388 |
05/01/2015 | 2,972.00p | 2,990.00p | 2,870.00p | 2,883.50p | 4141115 |
02/01/2015 | 3,018.00p | 3,029.50p | 2,945.00p | 2,970.00p | 2698600 |
31/12/2014 | 2,972.50p | 3,008.00p | 2,958.00p | 3,000.00p | 1228430 |
30/12/2014 | 2,945.00p | 3,007.00p | 2,936.50p | 2,993.50p | 3801515 |
29/12/2014 | 2,925.00p | 2,987.00p | 2,920.00p | 2,966.00p | 2730380 |
24/12/2014 | 2,885.00p | 2,896.00p | 2,851.00p | 2,887.50p | 509337 |
23/12/2014 | 2,840.00p | 2,907.50p | 2,814.10p | 2,894.50p | 2602620 |
22/12/2014 | 2,891.50p | 2,943.50p | 2,851.50p | 2,862.50p | 2509778 |
19/12/2014 | 2,841.50p | 2,888.50p | 2,808.00p | 2,872.00p | 7463853 |
18/12/2014 | 2,857.00p | 2,857.00p | 2,762.96p | 2,813.00p | 6247532 |
17/12/2014 | 2,675.00p | 2,838.50p | 2,651.17p | 2,801.50p | 9296742 |
16/12/2014 | 2,617.00p | 2,729.50p | 2,600.00p | 2,727.00p | 7827543 |
15/12/2014 | 2,666.50p | 2,728.00p | 2,613.00p | 2,616.50p | 4545505 |
12/12/2014 | 2,706.50p | 2,732.00p | 2,680.00p | 2,682.50p | 4789136 |
11/12/2014 | 2,785.50p | 2,813.00p | 2,721.27p | 2,748.00p | 5460932 |
10/12/2014 | 2,847.00p | 2,861.50p | 2,797.50p | 2,797.50p | 3556673 |
*Close Price adjusted for both dividends and splits