Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/09/2015 | 1,990.00p | 2,023.00p | 1,990.00p | 2,002.00p | 459239 |
07/09/2015 | 1,997.00p | 2,009.00p | 1,967.00p | 1,985.00p | 455388 |
04/09/2015 | 2,006.00p | 2,007.00p | 1,980.00p | 1,980.00p | 598183 |
03/09/2015 | 2,030.00p | 2,058.92p | 2,024.00p | 2,029.00p | 561480 |
02/09/2015 | 2,010.00p | 2,030.00p | 1,996.00p | 2,013.00p | 522685 |
01/09/2015 | 2,014.00p | 2,023.00p | 1,981.00p | 1,999.00p | 772784 |
28/08/2015 | 2,017.00p | 2,048.00p | 2,009.00p | 2,048.00p | 1014242 |
27/08/2015 | 2,014.00p | 2,029.00p | 1,993.00p | 2,020.00p | 642294 |
26/08/2015 | 1,992.00p | 2,010.00p | 1,971.00p | 1,973.00p | 575159 |
25/08/2015 | 1,953.00p | 2,029.00p | 1,942.00p | 2,016.00p | 1488575 |
24/08/2015 | 1,975.00p | 1,979.00p | 1,896.00p | 1,927.00p | 1108311 |
21/08/2015 | 2,025.00p | 2,051.00p | 2,017.00p | 2,018.00p | 634100 |
20/08/2015 | 2,047.00p | 2,055.00p | 2,027.00p | 2,039.00p | 669334 |
19/08/2015 | 2,096.00p | 2,096.00p | 2,059.00p | 2,059.00p | 550925 |
18/08/2015 | 2,114.00p | 2,126.00p | 2,099.85p | 2,102.00p | 568206 |
17/08/2015 | 2,130.00p | 2,130.00p | 2,107.00p | 2,119.00p | 658011 |
14/08/2015 | 2,097.00p | 2,119.00p | 2,097.00p | 2,119.00p | 607781 |
13/08/2015 | 2,133.00p | 2,141.00p | 2,089.66p | 2,099.00p | 836838 |
12/08/2015 | 2,121.00p | 2,129.00p | 2,103.00p | 2,111.00p | 886170 |
11/08/2015 | 2,120.00p | 2,135.00p | 2,103.00p | 2,132.00p | 732738 |
10/08/2015 | 2,136.00p | 2,138.56p | 2,094.00p | 2,122.00p | 848532 |
07/08/2015 | 2,142.00p | 2,144.34p | 2,107.00p | 2,125.00p | 622091 |
06/08/2015 | 2,154.00p | 2,170.00p | 2,127.34p | 2,168.00p | 893991 |
05/08/2015 | 2,198.00p | 2,202.00p | 2,148.00p | 2,160.00p | 1271654 |
04/08/2015 | 2,220.00p | 2,220.00p | 2,168.00p | 2,217.00p | 1435156 |
03/08/2015 | 2,236.00p | 2,261.00p | 2,227.00p | 2,260.00p | 637513 |
31/07/2015 | 2,204.00p | 2,251.00p | 2,199.00p | 2,247.00p | 834613 |
30/07/2015 | 2,198.00p | 2,211.00p | 2,175.00p | 2,194.00p | 496208 |
29/07/2015 | 2,191.00p | 2,196.00p | 2,173.00p | 2,195.00p | 558441 |
28/07/2015 | 2,186.00p | 2,206.00p | 2,177.00p | 2,185.00p | 493521 |
27/07/2015 | 2,209.00p | 2,222.00p | 2,173.00p | 2,178.00p | 533708 |
24/07/2015 | 2,245.00p | 2,253.11p | 2,119.00p | 2,220.00p | 508204 |
23/07/2015 | 2,263.00p | 2,270.00p | 2,251.00p | 2,256.00p | 604432 |
22/07/2015 | 2,225.00p | 2,252.00p | 2,216.00p | 2,248.00p | 1092925 |
21/07/2015 | 2,258.00p | 2,262.00p | 2,233.00p | 2,242.00p | 698566 |
20/07/2015 | 2,237.00p | 2,257.00p | 2,237.00p | 2,254.00p | 414600 |
17/07/2015 | 2,240.00p | 2,247.00p | 2,228.00p | 2,247.00p | 607173 |
16/07/2015 | 2,233.00p | 2,244.00p | 2,223.00p | 2,234.00p | 590181 |
15/07/2015 | 2,173.00p | 2,230.00p | 2,167.00p | 2,224.00p | 823760 |
14/07/2015 | 2,161.00p | 2,168.00p | 2,136.00p | 2,164.00p | 493247 |
13/07/2015 | 2,140.00p | 2,162.00p | 2,138.78p | 2,162.00p | 556584 |
10/07/2015 | 2,117.00p | 2,126.00p | 2,109.00p | 2,120.00p | 676271 |
09/07/2015 | 2,065.00p | 2,106.00p | 2,061.00p | 2,095.00p | 719524 |
08/07/2015 | 2,091.00p | 2,096.00p | 2,054.58p | 2,060.00p | 698163 |
07/07/2015 | 2,121.00p | 2,121.00p | 2,079.00p | 2,080.00p | 418015 |
06/07/2015 | 2,118.00p | 2,131.00p | 2,108.00p | 2,110.00p | 404604 |
03/07/2015 | 2,141.00p | 2,152.14p | 2,129.00p | 2,132.00p | 300656 |
02/07/2015 | 2,158.00p | 2,166.00p | 2,144.00p | 2,145.00p | 355338 |
01/07/2015 | 2,130.00p | 2,153.00p | 2,123.00p | 2,146.00p | 478476 |
30/06/2015 | 2,119.00p | 2,129.00p | 2,102.00p | 2,110.00p | 607474 |
29/06/2015 | 2,112.00p | 2,156.00p | 2,096.00p | 2,130.00p | 656814 |
26/06/2015 | 2,175.00p | 2,180.00p | 2,163.00p | 2,171.00p | 445221 |
25/06/2015 | 2,177.00p | 2,208.00p | 2,173.00p | 2,187.00p | 503579 |
24/06/2015 | 2,210.00p | 2,210.00p | 2,174.00p | 2,184.00p | 859876 |
23/06/2015 | 2,214.00p | 2,225.00p | 2,204.81p | 2,205.00p | 489421 |
22/06/2015 | 2,175.00p | 2,208.00p | 2,162.90p | 2,208.00p | 484719 |
19/06/2015 | 2,150.00p | 2,169.00p | 2,145.82p | 2,149.00p | 1164892 |
18/06/2015 | 2,125.00p | 2,143.00p | 2,113.00p | 2,143.00p | 363037 |
17/06/2015 | 2,135.00p | 2,154.00p | 2,127.00p | 2,127.00p | 456869 |
16/06/2015 | 2,132.00p | 2,139.00p | 2,114.00p | 2,130.00p | 623937 |
15/06/2015 | 2,150.00p | 2,158.00p | 2,134.00p | 2,135.00p | 522745 |
12/06/2015 | 2,185.00p | 2,188.00p | 2,162.00p | 2,168.00p | 400281 |
11/06/2015 | 2,183.00p | 2,218.00p | 2,183.00p | 2,191.00p | 794621 |
10/06/2015 | 2,144.00p | 2,192.00p | 2,134.00p | 2,186.00p | 516730 |
09/06/2015 | 2,156.00p | 2,172.00p | 2,141.00p | 2,145.00p | 440851 |
08/06/2015 | 2,147.00p | 2,165.00p | 2,140.00p | 2,152.00p | 378586 |
05/06/2015 | 2,185.00p | 2,185.24p | 2,145.00p | 2,153.00p | 449590 |
04/06/2015 | 2,208.00p | 2,213.00p | 2,181.00p | 2,194.00p | 450190 |
03/06/2015 | 2,214.00p | 2,228.00p | 2,208.00p | 2,219.00p | 390143 |
02/06/2015 | 2,225.00p | 2,235.00p | 2,187.00p | 2,211.00p | 636669 |
01/06/2015 | 2,218.00p | 2,244.00p | 2,208.00p | 2,209.00p | 712820 |
29/05/2015 | 2,235.00p | 2,257.00p | 2,213.00p | 2,217.00p | 714635 |
28/05/2015 | 2,216.00p | 2,239.00p | 2,216.00p | 2,238.00p | 476031 |
27/05/2015 | 2,196.00p | 2,242.00p | 2,196.00p | 2,226.00p | 639332 |
26/05/2015 | 2,215.00p | 2,217.00p | 2,190.00p | 2,192.00p | 668310 |
22/05/2015 | 2,198.00p | 2,213.00p | 2,190.00p | 2,208.00p | 645543 |
21/05/2015 | 2,155.00p | 2,176.44p | 2,150.00p | 2,176.00p | 541968 |
20/05/2015 | 2,177.00p | 2,181.00p | 2,161.00p | 2,165.00p | 499948 |
19/05/2015 | 2,175.00p | 2,188.00p | 2,165.64p | 2,173.00p | 591060 |
18/05/2015 | 2,153.00p | 2,173.00p | 2,148.00p | 2,169.00p | 364072 |
15/05/2015 | 2,167.00p | 2,179.00p | 2,148.00p | 2,154.00p | 731452 |
14/05/2015 | 2,144.00p | 2,165.00p | 2,124.00p | 2,162.00p | 430103 |
13/05/2015 | 2,108.00p | 2,186.15p | 2,105.00p | 2,149.00p | 920088 |
12/05/2015 | 2,120.00p | 2,132.00p | 2,086.00p | 2,106.00p | 570607 |
11/05/2015 | 2,139.00p | 2,154.00p | 2,119.00p | 2,130.00p | 494155 |
08/05/2015 | 2,117.00p | 2,171.00p | 2,114.20p | 2,140.00p | 974587 |
07/05/2015 | 2,041.00p | 2,071.00p | 2,025.00p | 2,064.00p | 626177 |
06/05/2015 | 2,040.00p | 2,054.00p | 2,034.00p | 2,052.00p | 600826 |
05/05/2015 | 2,063.00p | 2,069.00p | 2,047.00p | 2,047.00p | 759479 |
01/05/2015 | 2,070.00p | 2,084.36p | 2,044.00p | 2,055.00p | 399949 |
30/04/2015 | 2,051.00p | 2,079.00p | 2,045.00p | 2,078.00p | 1163245 |
29/04/2015 | 2,066.00p | 2,082.00p | 2,054.00p | 2,076.00p | 1019538 |
28/04/2015 | 2,083.00p | 2,094.00p | 2,041.00p | 2,060.00p | 474218 |
27/04/2015 | 2,066.00p | 2,090.22p | 2,049.00p | 2,083.00p | 467397 |
24/04/2015 | 2,050.00p | 2,069.00p | 2,050.00p | 2,060.00p | 374933 |
23/04/2015 | 2,075.00p | 2,089.00p | 2,041.00p | 2,052.00p | 671334 |
22/04/2015 | 2,060.00p | 2,086.00p | 2,044.00p | 2,074.00p | 1144524 |
21/04/2015 | 1,994.00p | 2,033.00p | 1,991.32p | 2,019.00p | 839036 |
20/04/2015 | 1,976.00p | 1,996.56p | 1,976.00p | 1,986.00p | 795009 |
17/04/2015 | 1,973.00p | 1,997.00p | 1,963.00p | 1,976.00p | 743697 |
16/04/2015 | 2,003.00p | 2,003.00p | 1,973.00p | 1,980.00p | 494225 |
15/04/2015 | 1,990.00p | 2,002.00p | 1,985.00p | 1,996.00p | 458323 |
14/04/2015 | 1,993.00p | 2,010.00p | 1,986.00p | 1,992.00p | 293899 |
13/04/2015 | 2,002.00p | 2,012.00p | 1,995.00p | 2,003.00p | 297637 |
10/04/2015 | 2,002.00p | 2,013.00p | 1,991.00p | 2,009.00p | 547165 |
09/04/2015 | 1,995.00p | 2,004.00p | 1,982.98p | 2,004.00p | 445646 |
08/04/2015 | 1,995.00p | 1,995.00p | 1,970.00p | 1,985.00p | 362632 |
07/04/2015 | 1,970.00p | 1,994.00p | 1,965.00p | 1,989.00p | 414587 |
02/04/2015 | 1,950.00p | 1,966.00p | 1,936.00p | 1,964.00p | 400301 |
01/04/2015 | 1,941.00p | 1,965.78p | 1,936.00p | 1,958.00p | 738815 |
31/03/2015 | 1,947.00p | 1,988.00p | 1,939.00p | 1,950.00p | 1123913 |
30/03/2015 | 1,941.00p | 1,956.00p | 1,921.34p | 1,940.00p | 696068 |
27/03/2015 | 1,950.00p | 1,963.00p | 1,923.00p | 1,927.00p | 621430 |
26/03/2015 | 1,944.00p | 1,958.00p | 1,937.00p | 1,948.00p | 1687396 |
25/03/2015 | 1,970.00p | 1,978.00p | 1,954.00p | 1,958.00p | 910066 |
24/03/2015 | 1,989.00p | 2,000.02p | 1,983.00p | 1,993.00p | 522144 |
23/03/2015 | 1,985.00p | 1,993.00p | 1,979.00p | 1,989.00p | 493891 |
20/03/2015 | 2,006.00p | 2,006.00p | 1,979.00p | 1,984.00p | 610287 |
19/03/2015 | 1,995.00p | 2,006.00p | 1,985.00p | 1,996.00p | 602523 |
18/03/2015 | 1,949.00p | 1,991.00p | 1,949.00p | 1,984.00p | 709248 |
17/03/2015 | 1,942.00p | 1,961.00p | 1,935.00p | 1,950.00p | 608851 |
16/03/2015 | 1,942.00p | 1,951.00p | 1,930.00p | 1,945.00p | 918525 |
13/03/2015 | 1,945.00p | 1,953.00p | 1,927.00p | 1,940.00p | 819247 |
12/03/2015 | 1,960.00p | 1,978.00p | 1,946.00p | 1,967.00p | 2194768 |
11/03/2015 | 1,955.00p | 1,969.64p | 1,939.00p | 1,956.00p | 526387 |
10/03/2015 | 1,970.00p | 1,995.01p | 1,944.00p | 1,946.00p | 595042 |
09/03/2015 | 1,997.00p | 2,008.00p | 1,965.36p | 1,969.00p | 515052 |
06/03/2015 | 2,000.00p | 2,018.00p | 2,000.00p | 2,010.00p | 764812 |
05/03/2015 | 1,978.00p | 2,009.00p | 1,972.00p | 2,001.00p | 552406 |
04/03/2015 | 1,937.00p | 1,977.00p | 1,920.00p | 1,975.00p | 790344 |
03/03/2015 | 2,020.00p | 2,029.00p | 1,942.00p | 1,944.00p | 1017575 |
02/03/2015 | 2,007.00p | 2,043.00p | 2,005.00p | 2,025.00p | 754143 |
27/02/2015 | 2,011.00p | 2,024.00p | 2,007.00p | 2,016.00p | 518592 |
26/02/2015 | 2,000.00p | 2,021.00p | 1,977.00p | 2,019.00p | 644851 |
25/02/2015 | 1,996.00p | 2,007.00p | 1,992.00p | 2,005.00p | 338330 |
24/02/2015 | 2,032.00p | 2,038.00p | 1,981.00p | 1,998.00p | 1309134 |
23/02/2015 | 2,020.00p | 2,045.00p | 2,003.16p | 2,032.00p | 436048 |
20/02/2015 | 2,011.00p | 2,019.00p | 2,004.00p | 2,016.00p | 534547 |
19/02/2015 | 1,996.00p | 2,021.00p | 1,990.00p | 2,012.00p | 440279 |
18/02/2015 | 1,979.00p | 2,005.00p | 1,979.00p | 2,003.00p | 561286 |
17/02/2015 | 1,963.00p | 1,985.00p | 1,948.30p | 1,984.00p | 541628 |
16/02/2015 | 1,977.00p | 1,986.00p | 1,967.00p | 1,978.00p | 308326 |
13/02/2015 | 1,991.00p | 2,005.00p | 1,975.00p | 1,980.00p | 592521 |
12/02/2015 | 1,970.00p | 2,001.60p | 1,970.00p | 1,991.00p | 719292 |
11/02/2015 | 1,960.00p | 1,982.00p | 1,960.00p | 1,981.00p | 446716 |
10/02/2015 | 1,942.00p | 1,970.00p | 1,942.00p | 1,967.00p | 968527 |
09/02/2015 | 1,957.00p | 1,959.74p | 1,933.00p | 1,940.00p | 394263 |
06/02/2015 | 1,947.00p | 1,976.00p | 1,941.00p | 1,964.00p | 476345 |
05/02/2015 | 1,941.00p | 1,956.00p | 1,933.20p | 1,954.00p | 364698 |
04/02/2015 | 1,967.00p | 1,970.28p | 1,936.00p | 1,949.00p | 742838 |
03/02/2015 | 1,917.00p | 1,976.00p | 1,917.00p | 1,972.00p | 796045 |
02/02/2015 | 1,925.00p | 1,936.00p | 1,906.00p | 1,915.00p | 525769 |
30/01/2015 | 1,936.00p | 1,955.00p | 1,917.00p | 1,922.00p | 690333 |
29/01/2015 | 1,927.00p | 1,936.00p | 1,914.00p | 1,933.00p | 516113 |
28/01/2015 | 1,916.00p | 1,933.00p | 1,895.00p | 1,933.00p | 505280 |
27/01/2015 | 1,939.00p | 1,943.00p | 1,905.00p | 1,908.00p | 441930 |
26/01/2015 | 1,932.00p | 1,957.00p | 1,921.00p | 1,935.00p | 469600 |
23/01/2015 | 1,915.00p | 1,933.00p | 1,910.00p | 1,933.00p | 546413 |
22/01/2015 | 1,877.00p | 1,909.00p | 1,870.08p | 1,907.00p | 785691 |
21/01/2015 | 1,854.00p | 1,872.00p | 1,843.00p | 1,872.00p | 566151 |
20/01/2015 | 1,862.00p | 1,874.00p | 1,850.23p | 1,855.00p | 636394 |
19/01/2015 | 1,808.00p | 1,853.36p | 1,808.00p | 1,852.00p | 1147528 |
16/01/2015 | 1,766.00p | 1,787.00p | 1,752.00p | 1,784.00p | 714967 |
15/01/2015 | 1,784.00p | 1,801.00p | 1,751.00p | 1,781.00p | 768800 |
14/01/2015 | 1,801.00p | 1,805.00p | 1,757.00p | 1,774.00p | 682690 |
13/01/2015 | 1,794.00p | 1,831.00p | 1,793.00p | 1,821.00p | 690334 |
12/01/2015 | 1,785.00p | 1,808.00p | 1,780.00p | 1,797.00p | 723490 |
09/01/2015 | 1,813.00p | 1,817.20p | 1,777.00p | 1,781.00p | 634272 |
08/01/2015 | 1,795.00p | 1,846.00p | 1,795.00p | 1,813.00p | 858337 |
07/01/2015 | 1,780.00p | 1,800.75p | 1,767.00p | 1,776.00p | 519834 |
06/01/2015 | 1,807.00p | 1,810.00p | 1,753.00p | 1,767.00p | 550573 |
05/01/2015 | 1,833.00p | 1,869.00p | 1,807.00p | 1,812.00p | 577426 |
02/01/2015 | 1,864.00p | 1,864.00p | 1,830.00p | 1,837.00p | 314751 |
31/12/2014 | 1,844.00p | 1,857.00p | 1,832.00p | 1,857.00p | 109454 |
30/12/2014 | 1,830.00p | 1,842.00p | 1,827.00p | 1,842.00p | 294624 |
29/12/2014 | 1,860.00p | 1,866.00p | 1,828.00p | 1,840.00p | 304132 |
24/12/2014 | 1,825.00p | 1,855.04p | 1,825.00p | 1,850.00p | 67572 |
23/12/2014 | 1,849.00p | 1,867.00p | 1,845.00p | 1,853.00p | 372168 |
22/12/2014 | 1,824.00p | 1,848.00p | 1,819.64p | 1,847.00p | 387632 |
19/12/2014 | 1,840.00p | 1,856.00p | 1,815.72p | 1,824.00p | 747453 |
18/12/2014 | 1,792.00p | 1,858.00p | 1,791.00p | 1,833.00p | 746473 |
17/12/2014 | 1,762.00p | 1,784.00p | 1,749.00p | 1,773.00p | 541954 |
16/12/2014 | 1,759.00p | 1,774.00p | 1,721.00p | 1,774.00p | 821774 |
15/12/2014 | 1,758.00p | 1,788.00p | 1,738.00p | 1,755.00p | 518634 |
12/12/2014 | 1,775.00p | 1,786.00p | 1,762.00p | 1,762.00p | 1037130 |
11/12/2014 | 1,804.00p | 1,807.00p | 1,779.10p | 1,786.00p | 516651 |
10/12/2014 | 1,791.00p | 1,826.45p | 1,786.00p | 1,811.00p | 536244 |
09/12/2014 | 1,815.00p | 1,815.00p | 1,780.50p | 1,783.00p | 558051 |
08/12/2014 | 1,838.00p | 1,838.00p | 1,822.00p | 1,824.00p | 329286 |
05/12/2014 | 1,810.00p | 1,845.00p | 1,807.00p | 1,838.00p | 1032929 |
04/12/2014 | 1,784.00p | 1,798.00p | 1,781.00p | 1,794.00p | 1314054 |
03/12/2014 | 1,792.00p | 1,796.00p | 1,779.00p | 1,781.00p | 762488 |
02/12/2014 | 1,797.00p | 1,804.00p | 1,790.00p | 1,794.00p | 503767 |
01/12/2014 | 1,800.00p | 1,808.00p | 1,784.00p | 1,796.00p | 450348 |
28/11/2014 | 1,782.00p | 1,811.00p | 1,773.00p | 1,807.00p | 695756 |
27/11/2014 | 1,750.00p | 1,783.00p | 1,745.00p | 1,782.00p | 412135 |
26/11/2014 | 1,778.00p | 1,781.00p | 1,756.00p | 1,761.00p | 391772 |
25/11/2014 | 1,758.00p | 1,775.00p | 1,755.15p | 1,775.00p | 619033 |
24/11/2014 | 1,755.00p | 1,763.85p | 1,750.00p | 1,759.00p | 223877 |
21/11/2014 | 1,749.00p | 1,766.53p | 1,746.00p | 1,755.00p | 721820 |
*Close Price adjusted for both dividends and splits