Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/09/2015 | 1,699.00p | 1,734.00p | 1,695.00p | 1,732.00p | 150029 |
14/09/2015 | 1,733.00p | 1,743.00p | 1,718.00p | 1,725.00p | 67465 |
11/09/2015 | 1,761.00p | 1,761.00p | 1,723.00p | 1,729.00p | 225860 |
10/09/2015 | 1,756.00p | 1,778.00p | 1,744.72p | 1,749.00p | 115670 |
09/09/2015 | 1,802.00p | 1,805.00p | 1,770.00p | 1,778.00p | 67473 |
08/09/2015 | 1,739.00p | 1,777.00p | 1,739.00p | 1,761.00p | 58366 |
07/09/2015 | 1,750.00p | 1,761.00p | 1,728.00p | 1,740.00p | 65462 |
04/09/2015 | 1,761.00p | 1,761.00p | 1,725.00p | 1,732.00p | 125209 |
03/09/2015 | 1,791.00p | 1,791.00p | 1,754.00p | 1,775.00p | 155131 |
02/09/2015 | 1,772.00p | 1,793.00p | 1,760.00p | 1,765.00p | 129242 |
01/09/2015 | 1,754.00p | 1,796.00p | 1,750.00p | 1,775.00p | 224411 |
28/08/2015 | 1,753.00p | 1,796.00p | 1,746.00p | 1,796.00p | 227417 |
27/08/2015 | 1,726.00p | 1,751.00p | 1,710.00p | 1,745.00p | 202452 |
26/08/2015 | 1,732.00p | 1,734.00p | 1,686.00p | 1,690.00p | 208083 |
25/08/2015 | 1,692.00p | 1,761.00p | 1,684.34p | 1,751.00p | 223432 |
24/08/2015 | 1,693.00p | 1,713.12p | 1,643.00p | 1,669.00p | 183564 |
21/08/2015 | 1,757.00p | 1,789.00p | 1,728.00p | 1,728.00p | 229845 |
20/08/2015 | 1,796.00p | 1,803.00p | 1,770.00p | 1,772.00p | 155539 |
19/08/2015 | 1,874.00p | 1,874.00p | 1,811.00p | 1,811.00p | 192420 |
18/08/2015 | 1,878.00p | 1,893.12p | 1,866.00p | 1,874.00p | 111711 |
17/08/2015 | 1,899.00p | 1,902.00p | 1,873.93p | 1,885.00p | 357157 |
14/08/2015 | 1,892.00p | 1,905.00p | 1,879.00p | 1,884.00p | 61191 |
13/08/2015 | 1,886.00p | 1,895.00p | 1,871.00p | 1,891.00p | 166138 |
12/08/2015 | 1,872.00p | 1,880.00p | 1,847.00p | 1,851.00p | 114564 |
11/08/2015 | 1,896.00p | 1,913.00p | 1,880.00p | 1,883.00p | 112693 |
10/08/2015 | 1,890.00p | 1,907.00p | 1,872.00p | 1,904.00p | 107425 |
07/08/2015 | 1,877.00p | 1,883.00p | 1,868.00p | 1,879.00p | 131409 |
06/08/2015 | 1,909.00p | 1,917.00p | 1,874.00p | 1,886.00p | 191329 |
05/08/2015 | 1,938.00p | 1,938.00p | 1,914.00p | 1,922.00p | 142928 |
04/08/2015 | 1,929.00p | 1,929.00p | 1,906.00p | 1,929.00p | 84183 |
03/08/2015 | 1,926.00p | 1,946.00p | 1,913.00p | 1,923.00p | 113751 |
31/07/2015 | 1,930.00p | 1,941.00p | 1,914.00p | 1,936.00p | 215939 |
30/07/2015 | 1,902.00p | 1,919.00p | 1,892.00p | 1,919.00p | 200400 |
29/07/2015 | 1,891.00p | 1,897.00p | 1,877.00p | 1,890.00p | 185120 |
28/07/2015 | 1,866.00p | 1,880.15p | 1,852.00p | 1,880.00p | 165933 |
27/07/2015 | 1,851.00p | 1,876.00p | 1,842.00p | 1,855.00p | 320529 |
24/07/2015 | 1,878.00p | 1,898.00p | 1,866.00p | 1,875.00p | 170389 |
23/07/2015 | 1,891.00p | 1,891.00p | 1,866.00p | 1,878.00p | 185532 |
22/07/2015 | 1,944.00p | 1,944.00p | 1,876.00p | 1,886.00p | 218487 |
21/07/2015 | 1,960.00p | 1,960.00p | 1,900.00p | 1,950.00p | 310067 |
20/07/2015 | 1,935.00p | 1,988.12p | 1,935.00p | 1,952.00p | 200000 |
17/07/2015 | 2,015.00p | 2,015.00p | 1,964.00p | 1,976.00p | 265611 |
16/07/2015 | 2,033.00p | 2,038.00p | 1,999.00p | 2,006.00p | 191653 |
15/07/2015 | 1,989.00p | 2,039.00p | 1,983.00p | 2,020.00p | 217289 |
14/07/2015 | 1,963.00p | 1,982.64p | 1,961.00p | 1,980.00p | 166657 |
13/07/2015 | 1,970.00p | 1,973.00p | 1,935.00p | 1,958.00p | 319394 |
10/07/2015 | 1,964.00p | 1,964.00p | 1,932.00p | 1,962.00p | 87099 |
09/07/2015 | 1,898.00p | 1,940.00p | 1,898.00p | 1,936.00p | 113339 |
08/07/2015 | 1,921.00p | 1,924.00p | 1,887.00p | 1,897.00p | 83775 |
07/07/2015 | 1,921.00p | 1,946.78p | 1,897.00p | 1,909.00p | 213970 |
06/07/2015 | 1,893.00p | 1,911.00p | 1,881.00p | 1,890.00p | 139526 |
03/07/2015 | 1,921.00p | 1,932.00p | 1,899.00p | 1,922.00p | 169778 |
02/07/2015 | 1,907.00p | 1,928.02p | 1,907.00p | 1,917.00p | 83187 |
01/07/2015 | 1,934.00p | 1,957.46p | 1,914.00p | 1,930.00p | 111072 |
30/06/2015 | 1,912.00p | 1,956.00p | 1,900.00p | 1,930.00p | 199620 |
29/06/2015 | 1,892.00p | 1,927.00p | 1,876.00p | 1,919.00p | 134549 |
26/06/2015 | 1,927.00p | 1,945.00p | 1,923.36p | 1,938.00p | 139663 |
25/06/2015 | 1,932.00p | 1,958.00p | 1,925.00p | 1,948.00p | 177106 |
24/06/2015 | 1,995.00p | 1,995.00p | 1,944.00p | 1,947.00p | 172089 |
23/06/2015 | 1,980.00p | 1,992.00p | 1,970.00p | 1,988.00p | 195066 |
22/06/2015 | 1,980.00p | 2,006.24p | 1,969.00p | 1,975.00p | 232375 |
19/06/2015 | 1,976.00p | 1,987.00p | 1,962.00p | 1,966.00p | 204681 |
18/06/2015 | 1,960.00p | 1,970.00p | 1,950.00p | 1,969.00p | 131424 |
17/06/2015 | 1,955.00p | 1,967.28p | 1,955.00p | 1,961.00p | 118511 |
16/06/2015 | 1,936.00p | 1,964.34p | 1,912.00p | 1,960.00p | 131233 |
15/06/2015 | 1,959.00p | 1,971.00p | 1,925.00p | 1,941.00p | 227836 |
12/06/2015 | 1,996.00p | 2,009.00p | 1,971.00p | 1,994.00p | 114961 |
11/06/2015 | 2,009.00p | 2,027.00p | 2,008.00p | 2,011.00p | 122185 |
10/06/2015 | 2,000.00p | 2,019.00p | 1,984.00p | 2,009.00p | 126806 |
09/06/2015 | 1,982.00p | 2,005.00p | 1,970.00p | 1,993.00p | 119443 |
08/06/2015 | 2,022.00p | 2,027.40p | 1,986.00p | 1,986.00p | 112024 |
05/06/2015 | 2,051.00p | 2,051.00p | 2,012.00p | 2,015.00p | 125532 |
04/06/2015 | 2,078.00p | 2,093.00p | 2,045.00p | 2,045.00p | 151431 |
03/06/2015 | 2,097.00p | 2,117.40p | 2,088.00p | 2,092.00p | 141599 |
02/06/2015 | 2,136.00p | 2,142.00p | 2,083.00p | 2,086.00p | 145671 |
01/06/2015 | 2,081.00p | 2,125.00p | 2,077.44p | 2,115.00p | 176281 |
29/05/2015 | 2,087.00p | 2,115.00p | 2,077.00p | 2,087.00p | 251992 |
28/05/2015 | 2,078.00p | 2,094.00p | 2,070.00p | 2,087.00p | 162897 |
27/05/2015 | 2,018.00p | 2,079.00p | 2,018.00p | 2,068.00p | 170254 |
26/05/2015 | 2,068.00p | 2,073.00p | 2,045.00p | 2,062.00p | 168316 |
22/05/2015 | 2,042.00p | 2,064.00p | 2,021.00p | 2,053.00p | 276115 |
21/05/2015 | 2,012.00p | 2,041.00p | 2,012.00p | 2,030.00p | 524955 |
20/05/2015 | 2,050.00p | 2,060.36p | 2,006.00p | 2,027.00p | 152717 |
19/05/2015 | 2,037.00p | 2,068.00p | 1,996.00p | 2,050.00p | 134635 |
18/05/2015 | 2,017.00p | 2,056.00p | 2,017.00p | 2,036.00p | 128757 |
15/05/2015 | 2,045.00p | 2,063.00p | 2,035.00p | 2,048.00p | 125387 |
14/05/2015 | 2,021.00p | 2,068.00p | 2,021.00p | 2,045.00p | 156958 |
13/05/2015 | 2,024.00p | 2,049.00p | 2,004.00p | 2,043.00p | 213692 |
12/05/2015 | 1,973.00p | 1,983.00p | 1,950.00p | 1,973.00p | 116207 |
11/05/2015 | 2,038.00p | 2,038.00p | 1,988.00p | 1,994.00p | 115809 |
08/05/2015 | 2,002.00p | 2,078.00p | 2,002.00p | 2,038.00p | 180251 |
07/05/2015 | 1,959.00p | 1,972.00p | 1,939.80p | 1,970.00p | 139217 |
06/05/2015 | 1,961.00p | 1,978.00p | 1,950.00p | 1,961.00p | 144330 |
05/05/2015 | 1,997.00p | 2,002.20p | 1,961.00p | 1,961.00p | 174477 |
01/05/2015 | 1,968.00p | 1,989.00p | 1,968.00p | 1,983.00p | 51075 |
30/04/2015 | 1,942.00p | 1,982.00p | 1,930.84p | 1,978.00p | 143963 |
29/04/2015 | 1,985.00p | 1,993.60p | 1,948.00p | 1,951.00p | 139596 |
28/04/2015 | 2,030.00p | 2,033.00p | 1,959.06p | 1,985.00p | 153058 |
27/04/2015 | 2,027.00p | 2,038.00p | 2,010.00p | 2,030.00p | 125357 |
24/04/2015 | 2,025.00p | 2,026.00p | 2,005.00p | 2,013.00p | 147762 |
23/04/2015 | 2,041.00p | 2,041.00p | 2,004.00p | 2,020.00p | 132759 |
22/04/2015 | 2,063.00p | 2,069.00p | 2,023.00p | 2,030.00p | 126156 |
21/04/2015 | 2,050.00p | 2,072.00p | 2,043.00p | 2,048.00p | 147036 |
20/04/2015 | 2,040.00p | 2,076.00p | 2,030.00p | 2,043.00p | 238153 |
17/04/2015 | 2,010.00p | 2,043.40p | 1,984.00p | 1,998.00p | 167571 |
16/04/2015 | 2,000.00p | 2,009.00p | 1,975.00p | 2,005.00p | 170682 |
15/04/2015 | 2,038.00p | 2,038.00p | 1,989.00p | 1,993.00p | 183176 |
14/04/2015 | 2,032.00p | 2,043.00p | 2,016.00p | 2,021.00p | 140815 |
13/04/2015 | 2,060.00p | 2,060.00p | 2,033.00p | 2,041.00p | 156322 |
10/04/2015 | 2,053.00p | 2,074.00p | 2,041.95p | 2,056.00p | 232963 |
09/04/2015 | 2,050.00p | 2,050.00p | 2,008.32p | 2,045.00p | 269598 |
08/04/2015 | 1,985.00p | 2,055.00p | 1,985.00p | 2,040.00p | 311764 |
07/04/2015 | 1,937.00p | 2,015.00p | 1,925.45p | 1,992.00p | 267870 |
02/04/2015 | 1,911.00p | 1,929.00p | 1,893.00p | 1,920.00p | 126907 |
01/04/2015 | 1,884.00p | 1,928.40p | 1,876.00p | 1,899.00p | 188509 |
31/03/2015 | 1,913.00p | 1,924.00p | 1,869.00p | 1,875.00p | 179964 |
30/03/2015 | 1,923.00p | 1,937.00p | 1,900.00p | 1,907.00p | 141120 |
27/03/2015 | 1,911.00p | 1,929.96p | 1,902.00p | 1,910.00p | 156506 |
26/03/2015 | 1,925.00p | 1,932.00p | 1,900.00p | 1,920.00p | 193492 |
25/03/2015 | 1,898.00p | 1,948.00p | 1,892.20p | 1,940.00p | 144531 |
24/03/2015 | 1,898.00p | 1,913.00p | 1,882.74p | 1,898.00p | 141002 |
23/03/2015 | 1,917.00p | 1,917.00p | 1,895.00p | 1,909.00p | 145290 |
20/03/2015 | 1,909.00p | 1,918.00p | 1,886.00p | 1,904.00p | 189601 |
19/03/2015 | 1,890.00p | 1,921.00p | 1,890.00p | 1,918.00p | 191759 |
18/03/2015 | 1,872.00p | 1,887.34p | 1,866.00p | 1,881.00p | 214961 |
17/03/2015 | 1,912.00p | 1,912.00p | 1,856.00p | 1,864.00p | 84026 |
16/03/2015 | 1,901.00p | 1,912.00p | 1,892.00p | 1,899.00p | 136794 |
13/03/2015 | 1,869.00p | 1,912.00p | 1,869.00p | 1,884.00p | 209030 |
12/03/2015 | 1,856.00p | 1,879.00p | 1,841.00p | 1,867.00p | 138417 |
11/03/2015 | 1,853.00p | 1,871.04p | 1,820.30p | 1,841.00p | 307983 |
10/03/2015 | 1,873.00p | 1,878.17p | 1,852.00p | 1,860.00p | 199291 |
09/03/2015 | 1,876.00p | 1,890.00p | 1,853.00p | 1,868.00p | 173666 |
06/03/2015 | 1,912.00p | 1,927.84p | 1,862.00p | 1,862.00p | 137661 |
05/03/2015 | 1,905.00p | 1,924.00p | 1,880.00p | 1,912.00p | 129748 |
04/03/2015 | 1,870.00p | 1,893.00p | 1,869.00p | 1,886.00p | 205253 |
03/03/2015 | 1,871.00p | 1,897.00p | 1,862.00p | 1,869.00p | 227620 |
02/03/2015 | 1,875.00p | 1,899.00p | 1,867.00p | 1,880.00p | 190816 |
27/02/2015 | 1,894.00p | 1,915.00p | 1,881.00p | 1,890.00p | 141108 |
26/02/2015 | 1,913.00p | 1,922.00p | 1,858.62p | 1,899.00p | 312656 |
25/02/2015 | 1,965.00p | 1,969.00p | 1,902.00p | 1,910.00p | 289262 |
24/02/2015 | 2,090.00p | 2,094.00p | 1,955.00p | 1,955.00p | 666933 |
23/02/2015 | 2,114.00p | 2,131.00p | 2,095.00p | 2,117.00p | 83129 |
20/02/2015 | 2,110.00p | 2,123.00p | 2,093.00p | 2,114.00p | 90827 |
19/02/2015 | 2,102.00p | 2,108.00p | 2,080.00p | 2,102.00p | 94455 |
18/02/2015 | 2,075.00p | 2,103.30p | 2,070.00p | 2,094.00p | 138018 |
17/02/2015 | 2,074.00p | 2,087.00p | 2,053.00p | 2,069.00p | 84984 |
16/02/2015 | 2,058.00p | 2,081.00p | 2,043.00p | 2,068.00p | 93663 |
13/02/2015 | 2,071.00p | 2,084.00p | 2,039.00p | 2,048.00p | 260543 |
12/02/2015 | 2,049.00p | 2,085.00p | 2,037.85p | 2,077.00p | 124238 |
11/02/2015 | 2,046.00p | 2,047.00p | 2,032.00p | 2,038.00p | 141054 |
10/02/2015 | 2,017.00p | 2,054.00p | 2,017.00p | 2,038.00p | 194276 |
09/02/2015 | 2,041.00p | 2,041.00p | 2,001.00p | 2,027.00p | 88014 |
06/02/2015 | 2,033.00p | 2,050.00p | 2,026.00p | 2,039.00p | 117491 |
05/02/2015 | 2,055.00p | 2,056.00p | 1,998.67p | 2,038.00p | 233662 |
04/02/2015 | 2,120.00p | 2,125.91p | 2,065.44p | 2,092.00p | 212812 |
03/02/2015 | 2,104.00p | 2,129.73p | 2,086.00p | 2,108.00p | 163149 |
02/02/2015 | 2,066.00p | 2,098.00p | 2,057.00p | 2,098.00p | 143168 |
30/01/2015 | 2,051.00p | 2,094.00p | 2,046.50p | 2,059.00p | 144824 |
29/01/2015 | 2,095.00p | 2,111.00p | 2,072.00p | 2,078.00p | 121512 |
28/01/2015 | 2,095.00p | 2,136.00p | 2,082.00p | 2,107.00p | 121379 |
27/01/2015 | 2,171.00p | 2,199.00p | 2,085.98p | 2,090.00p | 196341 |
26/01/2015 | 2,170.00p | 2,196.00p | 2,150.00p | 2,185.00p | 93348 |
23/01/2015 | 2,189.00p | 2,202.55p | 2,172.00p | 2,187.00p | 144689 |
22/01/2015 | 2,144.00p | 2,176.00p | 2,125.00p | 2,172.00p | 141759 |
21/01/2015 | 2,106.00p | 2,148.00p | 2,102.00p | 2,148.00p | 109190 |
20/01/2015 | 2,105.00p | 2,139.36p | 2,105.00p | 2,115.00p | 89654 |
19/01/2015 | 2,090.00p | 2,124.00p | 2,082.00p | 2,107.00p | 148415 |
16/01/2015 | 2,063.00p | 2,081.00p | 2,044.75p | 2,076.00p | 131772 |
15/01/2015 | 2,065.00p | 2,094.28p | 2,050.00p | 2,072.00p | 190229 |
14/01/2015 | 2,064.00p | 2,078.16p | 2,053.00p | 2,062.00p | 160189 |
13/01/2015 | 2,086.00p | 2,102.00p | 2,073.00p | 2,089.00p | 164471 |
12/01/2015 | 2,054.00p | 2,114.00p | 2,054.00p | 2,084.00p | 215059 |
09/01/2015 | 2,086.00p | 2,132.00p | 2,086.00p | 2,115.00p | 169775 |
08/01/2015 | 2,097.00p | 2,102.00p | 2,082.00p | 2,100.00p | 146144 |
07/01/2015 | 2,064.00p | 2,097.00p | 2,052.00p | 2,081.00p | 168373 |
06/01/2015 | 2,091.00p | 2,091.20p | 2,052.63p | 2,063.00p | 113161 |
05/01/2015 | 2,097.00p | 2,104.00p | 2,057.00p | 2,079.00p | 116141 |
02/01/2015 | 2,085.00p | 2,097.00p | 2,052.05p | 2,097.00p | 64142 |
31/12/2014 | 2,078.00p | 2,092.36p | 2,005.96p | 2,082.00p | 14877 |
30/12/2014 | 2,084.00p | 2,096.00p | 2,068.39p | 2,086.00p | 33510 |
29/12/2014 | 2,094.00p | 2,141.06p | 2,078.00p | 2,095.00p | 59896 |
24/12/2014 | 2,132.00p | 2,132.00p | 2,093.03p | 2,094.00p | 17474 |
23/12/2014 | 2,095.00p | 2,103.00p | 2,075.00p | 2,090.00p | 62344 |
22/12/2014 | 2,072.00p | 2,098.00p | 2,050.00p | 2,079.00p | 131478 |
19/12/2014 | 2,099.00p | 2,120.60p | 2,053.00p | 2,072.00p | 232305 |
18/12/2014 | 2,043.00p | 2,103.00p | 2,022.00p | 2,099.00p | 161659 |
17/12/2014 | 1,981.00p | 2,000.00p | 1,956.00p | 2,000.00p | 136885 |
16/12/2014 | 1,959.00p | 1,988.00p | 1,941.00p | 1,988.00p | 224364 |
15/12/2014 | 1,934.00p | 1,955.00p | 1,922.00p | 1,943.00p | 319876 |
12/12/2014 | 1,958.00p | 1,967.00p | 1,935.00p | 1,944.00p | 208429 |
11/12/2014 | 1,992.00p | 1,992.00p | 1,960.00p | 1,961.00p | 144121 |
10/12/2014 | 1,996.00p | 2,000.00p | 1,960.00p | 1,970.00p | 256655 |
09/12/2014 | 1,900.00p | 2,051.00p | 1,897.00p | 2,000.00p | 441857 |
08/12/2014 | 1,866.00p | 1,878.70p | 1,852.00p | 1,864.00p | 122865 |
05/12/2014 | 1,870.00p | 1,873.00p | 1,851.00p | 1,868.00p | 87664 |
04/12/2014 | 1,807.00p | 1,863.00p | 1,795.71p | 1,855.00p | 134097 |
03/12/2014 | 1,808.00p | 1,816.36p | 1,763.00p | 1,791.00p | 98416 |
02/12/2014 | 1,804.00p | 1,828.00p | 1,804.00p | 1,815.00p | 63555 |
01/12/2014 | 1,790.00p | 1,818.00p | 1,782.00p | 1,807.00p | 93812 |
28/11/2014 | 1,825.00p | 1,825.00p | 1,791.00p | 1,803.00p | 102774 |
*Close Price adjusted for both dividends and splits