Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/06/2016 | 3,075.50p | 3,114.00p | 3,073.00p | 3,086.50p | 2243821 |
14/06/2016 | 3,107.50p | 3,119.53p | 3,068.50p | 3,068.50p | 2648599 |
13/06/2016 | 3,151.00p | 3,190.50p | 3,116.00p | 3,116.00p | 2620631 |
10/06/2016 | 3,209.00p | 3,219.50p | 3,146.32p | 3,164.50p | 2144236 |
09/06/2016 | 3,229.50p | 3,231.50p | 3,210.00p | 3,212.00p | 1335240 |
08/06/2016 | 3,230.00p | 3,239.00p | 3,209.50p | 3,233.00p | 1756311 |
07/06/2016 | 3,237.00p | 3,249.00p | 3,224.70p | 3,233.50p | 1886029 |
06/06/2016 | 3,207.00p | 3,258.50p | 3,204.00p | 3,228.50p | 2072817 |
03/06/2016 | 3,171.00p | 3,202.50p | 3,156.50p | 3,199.00p | 1542988 |
02/06/2016 | 3,180.50p | 3,191.50p | 3,152.50p | 3,164.00p | 1939523 |
01/06/2016 | 3,143.50p | 3,195.00p | 3,138.00p | 3,177.50p | 2551335 |
31/05/2016 | 3,155.50p | 3,182.50p | 3,142.50p | 3,146.00p | 2744228 |
27/05/2016 | 3,124.50p | 3,178.48p | 3,124.00p | 3,152.50p | 1637205 |
26/05/2016 | 3,092.00p | 3,133.50p | 3,086.50p | 3,127.50p | 1518481 |
25/05/2016 | 3,139.00p | 3,151.00p | 3,101.50p | 3,107.00p | 1662789 |
24/05/2016 | 3,066.50p | 3,127.00p | 3,054.50p | 3,113.50p | 1874775 |
23/05/2016 | 3,085.50p | 3,088.00p | 3,051.50p | 3,070.50p | 1483154 |
20/05/2016 | 3,072.00p | 3,103.00p | 3,070.00p | 3,081.00p | 1769991 |
19/05/2016 | 3,070.50p | 3,084.00p | 3,019.00p | 3,041.50p | 2182308 |
18/05/2016 | 3,088.50p | 3,111.50p | 3,058.00p | 3,090.00p | 1929641 |
17/05/2016 | 3,152.00p | 3,194.71p | 3,105.00p | 3,106.50p | 1795786 |
16/05/2016 | 3,138.50p | 3,169.50p | 3,115.00p | 3,163.00p | 1307118 |
13/05/2016 | 3,134.50p | 3,176.00p | 3,113.50p | 3,165.50p | 1494363 |
12/05/2016 | 3,142.50p | 3,180.00p | 3,123.00p | 3,139.00p | 2201295 |
11/05/2016 | 3,150.00p | 3,163.00p | 3,131.50p | 3,150.50p | 1504690 |
10/05/2016 | 3,177.00p | 3,213.21p | 3,144.50p | 3,157.00p | 1754390 |
09/05/2016 | 3,132.50p | 3,160.85p | 3,121.00p | 3,154.50p | 1687078 |
06/05/2016 | 3,090.00p | 3,109.00p | 3,056.00p | 3,107.50p | 1765722 |
05/05/2016 | 3,094.00p | 3,110.00p | 3,070.50p | 3,095.50p | 1375572 |
04/05/2016 | 3,081.50p | 3,092.38p | 3,048.50p | 3,083.00p | 2076231 |
03/05/2016 | 3,075.00p | 3,100.00p | 3,041.00p | 3,083.50p | 2467332 |
29/04/2016 | 3,087.50p | 3,096.00p | 3,039.50p | 3,054.50p | 2010785 |
28/04/2016 | 3,097.50p | 3,107.62p | 3,050.00p | 3,107.00p | 2553565 |
27/04/2016 | 3,133.50p | 3,137.50p | 3,114.50p | 3,131.00p | 2653210 |
26/04/2016 | 3,192.50p | 3,219.00p | 3,137.93p | 3,147.50p | 2345401 |
25/04/2016 | 3,180.00p | 3,212.00p | 3,159.00p | 3,187.00p | 2716231 |
22/04/2016 | 3,255.00p | 3,265.50p | 3,167.00p | 3,191.00p | 2376002 |
21/04/2016 | 3,326.00p | 3,329.50p | 3,243.00p | 3,269.00p | 3054808 |
20/04/2016 | 3,309.00p | 3,333.00p | 3,295.10p | 3,330.00p | 2594839 |
19/04/2016 | 3,279.00p | 3,334.50p | 3,271.56p | 3,331.00p | 3195920 |
18/04/2016 | 3,263.00p | 3,293.00p | 3,258.50p | 3,279.00p | 1910225 |
15/04/2016 | 3,270.50p | 3,300.50p | 3,258.05p | 3,279.50p | 2596890 |
14/04/2016 | 3,221.00p | 3,304.00p | 3,203.00p | 3,284.50p | 2942888 |
13/04/2016 | 3,267.50p | 3,272.50p | 3,242.80p | 3,263.50p | 3049018 |
12/04/2016 | 3,232.00p | 3,247.00p | 3,208.50p | 3,239.50p | 2278445 |
11/04/2016 | 3,234.50p | 3,251.00p | 3,209.84p | 3,235.50p | 1975036 |
08/04/2016 | 3,258.50p | 3,266.00p | 3,217.00p | 3,238.50p | 1504121 |
07/04/2016 | 3,248.00p | 3,268.00p | 3,227.64p | 3,241.00p | 1863765 |
06/04/2016 | 3,198.50p | 3,242.00p | 3,170.75p | 3,242.00p | 2032322 |
05/04/2016 | 3,169.50p | 3,200.00p | 3,158.50p | 3,189.00p | 2338064 |
04/04/2016 | 3,171.00p | 3,222.00p | 3,159.00p | 3,178.00p | 2025827 |
01/04/2016 | 3,110.00p | 3,169.00p | 3,082.50p | 3,165.00p | 2249634 |
31/03/2016 | 3,181.00p | 3,183.00p | 3,146.00p | 3,152.50p | 2045773 |
30/03/2016 | 3,172.00p | 3,215.60p | 3,170.50p | 3,190.00p | 2000839 |
29/03/2016 | 3,138.50p | 3,175.50p | 3,138.50p | 3,164.50p | 1800708 |
24/03/2016 | 3,148.00p | 3,164.50p | 3,134.50p | 3,141.00p | 1824302 |
23/03/2016 | 3,115.00p | 3,169.50p | 3,110.73p | 3,165.00p | 2243630 |
22/03/2016 | 3,077.50p | 3,102.50p | 3,041.00p | 3,102.50p | 2239644 |
21/03/2016 | 3,090.00p | 3,108.50p | 3,078.50p | 3,100.00p | 1820754 |
18/03/2016 | 3,122.50p | 3,123.33p | 3,088.50p | 3,098.50p | 3313611 |
17/03/2016 | 3,137.00p | 3,145.50p | 3,064.60p | 3,110.00p | 2454002 |
16/03/2016 | 3,154.00p | 3,162.00p | 3,117.60p | 3,124.50p | 1490646 |
15/03/2016 | 3,088.00p | 3,158.00p | 3,086.50p | 3,143.50p | 2161290 |
14/03/2016 | 3,099.00p | 3,125.00p | 3,088.50p | 3,110.50p | 1637597 |
11/03/2016 | 3,112.00p | 3,125.00p | 3,086.50p | 3,096.00p | 2040608 |
10/03/2016 | 3,126.50p | 3,190.50p | 3,081.50p | 3,081.50p | 3099326 |
09/03/2016 | 3,107.00p | 3,140.00p | 3,097.50p | 3,119.50p | 1802526 |
08/03/2016 | 3,058.50p | 3,113.00p | 3,036.50p | 3,110.00p | 1798539 |
07/03/2016 | 3,098.00p | 3,110.00p | 3,069.50p | 3,087.00p | 1695515 |
04/03/2016 | 3,077.00p | 3,132.50p | 3,056.40p | 3,109.00p | 2163296 |
03/03/2016 | 3,072.00p | 3,078.50p | 3,034.00p | 3,057.50p | 2110553 |
02/03/2016 | 3,154.50p | 3,155.00p | 3,047.50p | 3,073.50p | 2590040 |
01/03/2016 | 3,081.00p | 3,150.18p | 3,071.00p | 3,148.50p | 1785692 |
29/02/2016 | 3,069.00p | 3,093.55p | 3,041.70p | 3,092.00p | 2434407 |
26/02/2016 | 3,128.50p | 3,150.00p | 3,096.78p | 3,097.00p | 1864291 |
25/02/2016 | 3,070.00p | 3,116.50p | 3,069.50p | 3,104.00p | 2175797 |
24/02/2016 | 3,069.50p | 3,073.00p | 3,028.50p | 3,038.00p | 2085339 |
23/02/2016 | 3,063.50p | 3,090.00p | 3,049.00p | 3,066.00p | 2013370 |
22/02/2016 | 3,070.50p | 3,103.50p | 3,066.00p | 3,082.00p | 2019437 |
19/02/2016 | 3,031.50p | 3,041.50p | 3,018.00p | 3,034.00p | 2300337 |
18/02/2016 | 3,062.00p | 3,070.50p | 3,013.00p | 3,025.50p | 2366640 |
17/02/2016 | 3,029.00p | 3,050.00p | 3,029.00p | 3,050.00p | 2337286 |
16/02/2016 | 3,022.50p | 3,058.00p | 2,998.46p | 3,015.00p | 2375027 |
15/02/2016 | 2,984.50p | 3,030.00p | 2,944.00p | 3,012.00p | 1997264 |
12/02/2016 | 2,911.00p | 2,944.50p | 2,893.50p | 2,944.50p | 3448841 |
11/02/2016 | 2,905.00p | 2,926.50p | 2,869.50p | 2,905.00p | 3950159 |
10/02/2016 | 2,965.00p | 2,989.00p | 2,925.50p | 2,940.50p | 3141172 |
09/02/2016 | 2,952.50p | 2,979.00p | 2,915.00p | 2,931.50p | 4028656 |
08/02/2016 | 2,987.50p | 2,987.50p | 2,923.00p | 2,939.50p | 4145863 |
05/02/2016 | 2,971.50p | 2,999.00p | 2,959.00p | 2,967.50p | 3785362 |
04/02/2016 | 3,037.50p | 3,038.00p | 2,936.00p | 2,953.50p | 3769391 |
03/02/2016 | 3,059.50p | 3,078.21p | 3,007.00p | 3,020.00p | 3640276 |
02/02/2016 | 3,064.00p | 3,078.00p | 3,027.29p | 3,078.00p | 3789606 |
01/02/2016 | 3,089.00p | 3,098.00p | 3,048.00p | 3,071.50p | 2793992 |
29/01/2016 | 3,001.50p | 3,085.00p | 2,987.00p | 3,085.00p | 3674536 |
28/01/2016 | 2,991.50p | 3,003.50p | 2,942.00p | 2,966.50p | 2127190 |
27/01/2016 | 2,945.00p | 3,005.00p | 2,936.00p | 3,005.00p | 2879665 |
26/01/2016 | 2,919.50p | 2,959.00p | 2,901.50p | 2,955.50p | 2863263 |
25/01/2016 | 2,947.00p | 2,967.00p | 2,931.50p | 2,950.50p | 2212849 |
22/01/2016 | 2,910.50p | 2,936.50p | 2,896.50p | 2,919.00p | 2604331 |
21/01/2016 | 2,835.00p | 2,896.00p | 2,835.00p | 2,877.00p | 3942082 |
20/01/2016 | 2,889.00p | 2,899.50p | 2,812.00p | 2,832.00p | 3789613 |
19/01/2016 | 2,897.50p | 2,934.90p | 2,865.00p | 2,934.00p | 3269936 |
18/01/2016 | 2,794.50p | 2,850.50p | 2,789.50p | 2,843.00p | 2906088 |
15/01/2016 | 2,816.00p | 2,833.00p | 2,767.50p | 2,798.50p | 3020959 |
14/01/2016 | 2,840.00p | 2,840.00p | 2,792.50p | 2,820.00p | 2515289 |
13/01/2016 | 2,870.00p | 2,882.00p | 2,850.50p | 2,860.50p | 2808883 |
12/01/2016 | 2,768.00p | 2,836.00p | 2,751.50p | 2,827.50p | 2778570 |
11/01/2016 | 2,783.50p | 2,800.61p | 2,755.00p | 2,763.00p | 1543720 |
08/01/2016 | 2,805.00p | 2,813.50p | 2,777.50p | 2,778.50p | 2380356 |
07/01/2016 | 2,757.50p | 2,802.50p | 2,741.50p | 2,792.00p | 2509938 |
06/01/2016 | 2,840.00p | 2,844.00p | 2,785.50p | 2,818.00p | 2425823 |
05/01/2016 | 2,830.00p | 2,854.50p | 2,797.50p | 2,850.50p | 1670503 |
04/01/2016 | 2,900.00p | 2,900.00p | 2,808.00p | 2,821.00p | 2540361 |
31/12/2015 | 2,942.00p | 2,952.50p | 2,926.50p | 2,926.50p | 529423 |
30/12/2015 | 2,930.50p | 2,956.00p | 2,930.50p | 2,940.00p | 1091331 |
29/12/2015 | 2,919.00p | 2,941.50p | 2,902.86p | 2,941.00p | 1352877 |
24/12/2015 | 2,889.50p | 2,891.00p | 2,867.50p | 2,891.00p | 337950 |
23/12/2015 | 2,847.50p | 2,891.50p | 2,842.00p | 2,883.00p | 1433426 |
22/12/2015 | 2,809.00p | 2,826.50p | 2,762.50p | 2,816.50p | 1661818 |
21/12/2015 | 2,815.00p | 2,857.00p | 2,795.50p | 2,795.50p | 1635539 |
18/12/2015 | 2,838.00p | 2,847.00p | 2,803.00p | 2,821.00p | 3391000 |
17/12/2015 | 2,869.00p | 2,885.00p | 2,844.00p | 2,858.00p | 1859818 |
16/12/2015 | 2,801.00p | 2,835.00p | 2,794.00p | 2,825.00p | 2043312 |
15/12/2015 | 2,722.00p | 2,803.00p | 2,721.00p | 2,799.00p | 2369711 |
14/12/2015 | 2,753.00p | 2,786.00p | 2,715.00p | 2,720.00p | 2552435 |
11/12/2015 | 2,787.00p | 2,794.98p | 2,736.00p | 2,747.00p | 2743091 |
10/12/2015 | 2,803.00p | 2,814.00p | 2,765.90p | 2,792.00p | 1989617 |
09/12/2015 | 2,825.00p | 2,845.00p | 2,814.00p | 2,814.00p | 3424334 |
08/12/2015 | 2,858.00p | 2,896.69p | 2,819.00p | 2,822.00p | 1988511 |
07/12/2015 | 2,810.00p | 2,858.00p | 2,807.00p | 2,852.00p | 2069215 |
04/12/2015 | 2,773.00p | 2,801.00p | 2,739.00p | 2,793.00p | 3648038 |
03/12/2015 | 2,871.00p | 2,918.00p | 2,774.00p | 2,786.00p | 4074286 |
02/12/2015 | 2,836.00p | 2,882.10p | 2,831.57p | 2,870.00p | 2084047 |
01/12/2015 | 2,839.00p | 2,850.00p | 2,808.70p | 2,825.00p | 1794498 |
30/11/2015 | 2,875.00p | 2,900.00p | 2,831.00p | 2,834.00p | 2651235 |
27/11/2015 | 2,863.00p | 2,894.10p | 2,857.00p | 2,876.00p | 1511337 |
26/11/2015 | 2,878.00p | 2,907.00p | 2,872.00p | 2,881.00p | 1502109 |
25/11/2015 | 2,845.00p | 2,884.00p | 2,836.00p | 2,869.00p | 2514183 |
24/11/2015 | 2,842.00p | 2,851.00p | 2,794.00p | 2,833.00p | 2111672 |
23/11/2015 | 2,845.00p | 2,864.00p | 2,825.00p | 2,851.00p | 2503582 |
20/11/2015 | 2,845.00p | 2,857.10p | 2,814.00p | 2,851.00p | 3605143 |
19/11/2015 | 2,830.00p | 2,833.50p | 2,817.00p | 2,820.00p | 3005405 |
18/11/2015 | 2,807.00p | 2,812.70p | 2,784.00p | 2,801.00p | 2512055 |
17/11/2015 | 2,787.00p | 2,821.00p | 2,773.00p | 2,820.00p | 4399762 |
16/11/2015 | 2,734.00p | 2,765.00p | 2,734.00p | 2,758.00p | 3679361 |
13/11/2015 | 2,798.00p | 2,801.60p | 2,743.00p | 2,754.00p | 3516044 |
12/11/2015 | 2,852.00p | 2,860.00p | 2,797.00p | 2,798.00p | 2475694 |
11/11/2015 | 2,822.00p | 2,857.00p | 2,818.00p | 2,843.00p | 3209330 |
10/11/2015 | 2,834.00p | 2,838.00p | 2,785.00p | 2,809.00p | 2749790 |
09/11/2015 | 2,860.00p | 2,870.00p | 2,814.00p | 2,817.00p | 2671266 |
06/11/2015 | 2,887.00p | 2,893.60p | 2,846.00p | 2,858.00p | 2899002 |
05/11/2015 | 2,875.00p | 2,906.00p | 2,866.00p | 2,880.00p | 2360904 |
04/11/2015 | 2,887.00p | 2,897.00p | 2,869.00p | 2,873.00p | 1783962 |
03/11/2015 | 2,875.00p | 2,889.00p | 2,864.29p | 2,870.00p | 1632521 |
02/11/2015 | 2,871.00p | 2,886.00p | 2,863.00p | 2,875.00p | 2070659 |
30/10/2015 | 2,927.00p | 2,938.00p | 2,884.00p | 2,893.00p | 2377831 |
29/10/2015 | 2,933.00p | 2,944.00p | 2,912.00p | 2,936.00p | 1915801 |
28/10/2015 | 2,941.00p | 2,970.00p | 2,937.00p | 2,960.00p | 1893610 |
27/10/2015 | 2,937.00p | 2,950.00p | 2,930.00p | 2,940.00p | 1692567 |
26/10/2015 | 2,944.00p | 2,961.00p | 2,934.35p | 2,942.00p | 1909416 |
23/10/2015 | 2,967.00p | 2,984.00p | 2,947.00p | 2,948.00p | 3038410 |
22/10/2015 | 2,940.00p | 2,973.00p | 2,923.00p | 2,947.00p | 3408917 |
21/10/2015 | 2,929.00p | 2,949.00p | 2,924.00p | 2,936.00p | 1347483 |
20/10/2015 | 2,928.00p | 2,944.00p | 2,917.00p | 2,920.00p | 1885575 |
19/10/2015 | 2,915.00p | 2,947.00p | 2,907.00p | 2,921.00p | 1836080 |
16/10/2015 | 2,910.00p | 2,922.00p | 2,880.00p | 2,917.00p | 2304764 |
15/10/2015 | 2,890.00p | 2,911.33p | 2,874.00p | 2,890.00p | 3195025 |
14/10/2015 | 2,822.00p | 2,825.00p | 2,782.00p | 2,790.00p | 2189730 |
13/10/2015 | 2,818.00p | 2,839.00p | 2,799.80p | 2,823.00p | 1805745 |
12/10/2015 | 2,786.00p | 2,825.00p | 2,776.00p | 2,817.00p | 1599299 |
09/10/2015 | 2,786.00p | 2,795.00p | 2,765.00p | 2,786.00p | 2451434 |
08/10/2015 | 2,755.00p | 2,776.00p | 2,742.00p | 2,771.00p | 1940963 |
07/10/2015 | 2,766.00p | 2,790.00p | 2,742.00p | 2,752.00p | 2422225 |
06/10/2015 | 2,776.00p | 2,801.00p | 2,773.00p | 2,788.00p | 1563865 |
05/10/2015 | 2,741.00p | 2,786.00p | 2,731.00p | 2,778.00p | 2462113 |
02/10/2015 | 2,700.00p | 2,721.00p | 2,670.00p | 2,702.00p | 2530518 |
01/10/2015 | 2,722.00p | 2,738.00p | 2,676.00p | 2,682.00p | 2867384 |
30/09/2015 | 2,666.00p | 2,697.00p | 2,657.00p | 2,686.00p | 3335622 |
29/09/2015 | 2,578.00p | 2,612.00p | 2,571.00p | 2,603.00p | 2452499 |
28/09/2015 | 2,636.00p | 2,646.66p | 2,598.00p | 2,608.00p | 2345860 |
25/09/2015 | 2,568.00p | 2,657.00p | 2,568.00p | 2,650.00p | 3049016 |
24/09/2015 | 2,588.00p | 2,589.37p | 2,526.00p | 2,538.00p | 2929418 |
23/09/2015 | 2,563.00p | 2,601.00p | 2,555.00p | 2,581.00p | 1656900 |
22/09/2015 | 2,620.00p | 2,622.00p | 2,550.67p | 2,551.00p | 2161365 |
21/09/2015 | 2,606.00p | 2,654.00p | 2,601.80p | 2,628.00p | 1830624 |
18/09/2015 | 2,633.00p | 2,658.00p | 2,584.00p | 2,616.00p | 4498007 |
17/09/2015 | 2,646.00p | 2,657.00p | 2,635.00p | 2,636.00p | 2456957 |
16/09/2015 | 2,602.00p | 2,651.33p | 2,600.00p | 2,639.00p | 3429359 |
15/09/2015 | 2,557.00p | 2,586.00p | 2,533.66p | 2,579.00p | 2326859 |
14/09/2015 | 2,559.00p | 2,591.00p | 2,542.00p | 2,549.00p | 1886275 |
11/09/2015 | 2,575.00p | 2,578.00p | 2,543.00p | 2,556.00p | 1680307 |
10/09/2015 | 2,617.00p | 2,619.00p | 2,563.00p | 2,567.00p | 2634099 |
09/09/2015 | 2,641.00p | 2,664.75p | 2,623.00p | 2,626.00p | 2208889 |
08/09/2015 | 2,604.00p | 2,630.00p | 2,593.00p | 2,598.00p | 1709374 |
07/09/2015 | 2,598.00p | 2,621.00p | 2,580.00p | 2,590.00p | 1096519 |
04/09/2015 | 2,611.00p | 2,615.00p | 2,568.02p | 2,571.00p | 2192753 |
03/09/2015 | 2,602.00p | 2,642.00p | 2,599.00p | 2,622.00p | 2498716 |
02/09/2015 | 2,586.00p | 2,604.00p | 2,559.85p | 2,578.00p | 2168555 |
01/09/2015 | 2,587.00p | 2,607.80p | 2,549.00p | 2,563.00p | 2858111 |
*Close Price adjusted for both dividends and splits