Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/06/2016 | 2,878.06p | 3,095.48p | 2,873.76p | 3,064.49p | 2186821 |
28/06/2016 | 2,999.20p | 3,030.98p | 2,840.26p | 2,913.28p | 2281276 |
27/06/2016 | 3,224.29p | 3,231.31p | 2,908.99p | 2,933.04p | 1916712 |
24/06/2016 | 3,037.00p | 3,511.23p | 3,036.38p | 3,290.44p | 3418867 |
23/06/2016 | 3,534.43p | 3,628.07p | 3,512.95p | 3,600.58p | 1094040 |
22/06/2016 | 3,560.20p | 3,762.96p | 3,496.63p | 3,496.63p | 1587672 |
21/06/2016 | 3,479.45p | 3,616.05p | 3,476.87p | 3,529.28p | 1391000 |
20/06/2016 | 3,439.07p | 3,534.43p | 3,424.46p | 3,471.71p | 973862 |
17/06/2016 | 3,328.24p | 3,396.97p | 3,304.35p | 3,361.75p | 907989 |
16/06/2016 | 3,262.09p | 3,315.35p | 3,251.10p | 3,282.71p | 786017 |
15/06/2016 | 3,372.06p | 3,382.36p | 3,283.57p | 3,305.04p | 893083 |
14/06/2016 | 3,458.83p | 3,458.83p | 3,357.45p | 3,357.45p | 885887 |
13/06/2016 | 3,458.83p | 3,479.45p | 3,437.35p | 3,444.22p | 765544 |
10/06/2016 | 3,523.26p | 3,528.42p | 3,475.15p | 3,496.63p | 900556 |
09/06/2016 | 3,537.87p | 3,548.18p | 3,500.92p | 3,529.28p | 955976 |
08/06/2016 | 3,570.51p | 3,578.24p | 3,551.61p | 3,557.63p | 488728 |
07/06/2016 | 3,570.51p | 3,710.55p | 3,570.51p | 3,589.41p | 442471 |
06/06/2016 | 3,585.98p | 3,605.74p | 3,536.15p | 3,561.06p | 1031107 |
03/06/2016 | 3,585.12p | 3,615.19p | 3,557.63p | 3,592.85p | 738209 |
02/06/2016 | 3,577.39p | 3,585.12p | 3,555.05p | 3,577.39p | 937176 |
01/06/2016 | 3,632.37p | 3,634.09p | 3,545.60p | 3,577.39p | 881552 |
31/05/2016 | 3,651.27p | 3,671.03p | 3,614.33p | 3,618.62p | 944070 |
27/05/2016 | 3,636.67p | 3,672.75p | 3,587.83p | 3,650.41p | 654454 |
26/05/2016 | 3,689.07p | 3,690.79p | 3,640.10p | 3,644.40p | 2076227 |
25/05/2016 | 3,738.04p | 3,781.86p | 3,732.03p | 3,742.34p | 743823 |
24/05/2016 | 3,658.14p | 3,718.28p | 3,609.17p | 3,718.28p | 1073835 |
23/05/2016 | 3,660.72p | 3,687.35p | 3,638.38p | 3,662.44p | 1246422 |
20/05/2016 | 3,531.85p | 3,676.18p | 3,531.85p | 3,676.18p | 1354160 |
19/05/2016 | 3,483.74p | 3,519.82p | 3,464.84p | 3,505.22p | 1037338 |
18/05/2016 | 3,433.91p | 3,528.42p | 3,426.18p | 3,510.37p | 786064 |
17/05/2016 | 3,400.41p | 3,445.94p | 3,390.10p | 3,445.08p | 726229 |
16/05/2016 | 3,359.17p | 3,383.22p | 3,335.97p | 3,381.51p | 239228 |
13/05/2016 | 3,360.03p | 3,373.77p | 3,338.55p | 3,366.04p | 544698 |
12/05/2016 | 3,365.18p | 3,419.31p | 3,347.14p | 3,372.91p | 1036057 |
11/05/2016 | 3,365.18p | 3,393.53p | 3,361.75p | 3,376.35p | 763089 |
10/05/2016 | 3,377.21p | 3,393.53p | 3,333.40p | 3,378.07p | 800594 |
09/05/2016 | 3,275.83p | 3,367.76p | 3,274.97p | 3,350.58p | 713506 |
06/05/2016 | 3,280.13p | 3,289.77p | 3,243.19p | 3,266.38p | 547112 |
05/05/2016 | 3,312.78p | 3,316.21p | 3,280.13p | 3,286.14p | 410957 |
04/05/2016 | 3,310.20p | 3,335.97p | 3,292.16p | 3,305.04p | 503711 |
03/05/2016 | 3,334.25p | 3,352.30p | 3,307.62p | 3,308.48p | 776459 |
29/04/2016 | 3,409.86p | 3,422.74p | 3,300.75p | 3,326.52p | 1097806 |
28/04/2016 | 3,465.70p | 3,472.57p | 3,415.01p | 3,446.80p | 1042031 |
27/04/2016 | 3,414.15p | 3,493.19p | 3,413.29p | 3,493.19p | 1132139 |
26/04/2016 | 3,419.31p | 3,459.93p | 3,313.64p | 3,409.86p | 1483696 |
25/04/2016 | 3,339.41p | 3,359.17p | 3,310.20p | 3,322.23p | 616978 |
22/04/2016 | 3,329.96p | 3,388.38p | 3,315.35p | 3,339.41p | 827690 |
21/04/2016 | 3,338.55p | 3,348.00p | 3,321.37p | 3,334.25p | 750072 |
20/04/2016 | 3,260.37p | 3,345.42p | 3,255.93p | 3,341.99p | 1208070 |
19/04/2016 | 3,232.02p | 3,266.38p | 3,232.02p | 3,260.37p | 972892 |
18/04/2016 | 3,194.22p | 3,243.19p | 3,190.92p | 3,230.30p | 685039 |
15/04/2016 | 3,230.30p | 3,234.60p | 3,171.40p | 3,213.12p | 637868 |
14/04/2016 | 3,241.47p | 3,253.50p | 3,222.57p | 3,234.60p | 545132 |
13/04/2016 | 3,240.61p | 3,247.48p | 3,219.99p | 3,238.89p | 877499 |
12/04/2016 | 3,285.28p | 3,285.28p | 3,197.65p | 3,214.84p | 1025484 |
11/04/2016 | 3,255.21p | 3,299.89p | 3,242.71p | 3,292.16p | 461334 |
08/04/2016 | 3,274.97p | 3,292.16p | 3,258.65p | 3,262.95p | 756765 |
07/04/2016 | 3,277.55p | 3,302.47p | 3,260.37p | 3,264.67p | 479450 |
06/04/2016 | 3,314.49p | 3,315.63p | 3,260.37p | 3,272.40p | 749274 |
05/04/2016 | 3,353.15p | 3,370.34p | 3,294.73p | 3,303.33p | 506903 |
04/04/2016 | 3,370.34p | 3,404.70p | 3,363.46p | 3,372.06p | 344214 |
01/04/2016 | 3,368.62p | 3,392.67p | 3,341.13p | 3,374.63p | 552726 |
31/03/2016 | 3,411.57p | 3,428.76p | 3,314.49p | 3,402.12p | 582259 |
30/03/2016 | 3,391.82p | 3,429.62p | 3,381.78p | 3,417.59p | 648580 |
29/03/2016 | 3,357.45p | 3,386.10p | 3,350.58p | 3,363.46p | 553171 |
24/03/2016 | 3,347.14p | 3,372.06p | 3,325.66p | 3,348.86p | 573722 |
23/03/2016 | 3,356.59p | 3,372.06p | 3,326.98p | 3,370.34p | 373021 |
22/03/2016 | 3,390.10p | 3,393.53p | 3,298.17p | 3,355.73p | 658954 |
21/03/2016 | 3,379.79p | 3,422.74p | 3,374.63p | 3,391.82p | 692849 |
18/03/2016 | 3,282.71p | 3,399.55p | 3,270.68p | 3,372.91p | 1343640 |
17/03/2016 | 3,291.30p | 3,291.30p | 3,248.34p | 3,276.69p | 661538 |
16/03/2016 | 3,307.62p | 3,314.15p | 3,242.50p | 3,269.82p | 961765 |
15/03/2016 | 3,372.06p | 3,380.89p | 3,295.59p | 3,299.03p | 609624 |
14/03/2016 | 3,269.82p | 3,388.38p | 3,266.38p | 3,378.07p | 814728 |
11/03/2016 | 3,234.60p | 3,262.09p | 3,212.26p | 3,262.09p | 708180 |
10/03/2016 | 3,204.53p | 3,289.58p | 3,185.63p | 3,185.63p | 1501007 |
09/03/2016 | 3,195.94p | 3,206.24p | 3,163.29p | 3,179.61p | 821482 |
08/03/2016 | 3,178.75p | 3,198.51p | 3,151.26p | 3,184.77p | 729219 |
07/03/2016 | 3,236.31p | 3,242.30p | 3,186.49p | 3,197.65p | 712202 |
04/03/2016 | 3,244.91p | 3,269.48p | 3,144.39p | 3,267.24p | 1967166 |
03/03/2016 | 3,350.58p | 3,400.41p | 3,256.07p | 3,264.67p | 1894626 |
02/03/2016 | 3,483.74p | 3,529.28p | 3,450.03p | 3,478.59p | 951516 |
01/03/2016 | 3,366.90p | 3,486.32p | 3,350.58p | 3,473.43p | 695495 |
29/02/2016 | 3,307.62p | 3,369.48p | 3,287.86p | 3,368.62p | 888515 |
26/02/2016 | 3,273.26p | 3,333.40p | 3,269.30p | 3,333.40p | 675964 |
25/02/2016 | 3,230.30p | 3,258.65p | 3,185.32p | 3,240.61p | 791704 |
24/02/2016 | 3,264.67p | 3,284.42p | 3,190.78p | 3,221.71p | 969000 |
23/02/2016 | 3,324.80p | 3,359.17p | 3,248.34p | 3,251.78p | 614512 |
22/02/2016 | 3,370.34p | 3,402.91p | 3,339.41p | 3,344.56p | 348172 |
19/02/2016 | 3,319.65p | 3,339.41p | 3,298.17p | 3,335.97p | 730693 |
18/02/2016 | 3,391.82p | 3,402.12p | 3,318.79p | 3,328.24p | 698038 |
17/02/2016 | 3,242.33p | 3,398.69p | 3,241.47p | 3,380.65p | 728287 |
16/02/2016 | 3,269.82p | 3,281.85p | 3,232.88p | 3,245.76p | 819909 |
15/02/2016 | 3,245.76p | 3,281.85p | 3,231.16p | 3,255.21p | 551664 |
12/02/2016 | 3,158.13p | 3,185.63p | 3,140.09p | 3,184.77p | 669661 |
11/02/2016 | 3,263.81p | 3,263.81p | 3,134.94p | 3,134.94p | 1032151 |
10/02/2016 | 3,209.68p | 3,308.48p | 3,182.19p | 3,289.58p | 982711 |
09/02/2016 | 3,146.11p | 3,206.24p | 3,134.94p | 3,178.75p | 957535 |
08/02/2016 | 3,243.19p | 3,264.03p | 3,128.06p | 3,138.37p | 939343 |
05/02/2016 | 3,311.06p | 3,329.96p | 3,245.44p | 3,251.78p | 666196 |
04/02/2016 | 3,367.76p | 3,376.35p | 3,283.57p | 3,298.17p | 673931 |
03/02/2016 | 3,397.83p | 3,414.15p | 3,306.76p | 3,323.94p | 613072 |
02/02/2016 | 3,486.32p | 3,500.92p | 3,385.80p | 3,396.97p | 618681 |
01/02/2016 | 3,439.07p | 3,480.30p | 3,415.87p | 3,480.30p | 853043 |
29/01/2016 | 3,428.76p | 3,448.52p | 3,390.10p | 3,436.49p | 777706 |
28/01/2016 | 3,420.17p | 3,436.49p | 3,361.75p | 3,393.53p | 636720 |
27/01/2016 | 3,353.15p | 3,422.74p | 3,346.28p | 3,422.74p | 713218 |
26/01/2016 | 3,337.69p | 3,354.01p | 3,328.24p | 3,342.85p | 609030 |
25/01/2016 | 3,422.74p | 3,422.74p | 3,357.73p | 3,375.49p | 798911 |
22/01/2016 | 3,404.70p | 3,423.60p | 3,372.06p | 3,406.42p | 872412 |
21/01/2016 | 3,334.25p | 3,371.20p | 3,303.33p | 3,354.87p | 908559 |
20/01/2016 | 3,346.28p | 3,358.31p | 3,295.59p | 3,329.10p | 996775 |
19/01/2016 | 3,398.69p | 3,415.01p | 3,350.90p | 3,395.25p | 502514 |
18/01/2016 | 3,416.73p | 3,450.24p | 3,346.87p | 3,350.58p | 1455746 |
15/01/2016 | 3,438.21p | 3,478.59p | 3,384.08p | 3,421.03p | 1119668 |
14/01/2016 | 3,522.40p | 3,524.60p | 3,415.01p | 3,445.08p | 1270218 |
13/01/2016 | 3,634.95p | 3,649.77p | 3,538.72p | 3,553.33p | 737292 |
12/01/2016 | 3,634.09p | 3,723.44p | 3,605.74p | 3,607.46p | 1102942 |
11/01/2016 | 3,565.36p | 3,627.21p | 3,565.36p | 3,607.46p | 1384028 |
08/01/2016 | 3,561.06p | 3,602.30p | 3,539.58p | 3,539.58p | 881615 |
07/01/2016 | 3,539.58p | 3,577.39p | 3,532.71p | 3,543.88p | 879255 |
06/01/2016 | 3,695.94p | 3,700.25p | 3,590.12p | 3,608.31p | 694994 |
05/01/2016 | 3,738.90p | 3,750.16p | 3,676.18p | 3,699.38p | 616600 |
04/01/2016 | 3,741.48p | 3,763.49p | 3,676.18p | 3,689.93p | 632753 |
31/12/2015 | 3,818.80p | 3,820.52p | 3,781.00p | 3,781.00p | 145251 |
30/12/2015 | 3,833.40p | 3,843.42p | 3,808.49p | 3,819.66p | 331542 |
29/12/2015 | 3,839.42p | 3,848.01p | 3,824.81p | 3,846.29p | 635840 |
24/12/2015 | 3,805.91p | 3,841.14p | 3,785.29p | 3,814.50p | 106853 |
23/12/2015 | 3,764.67p | 3,796.46p | 3,756.08p | 3,785.29p | 353485 |
22/12/2015 | 3,805.05p | 3,805.05p | 3,731.17p | 3,742.34p | 404180 |
21/12/2015 | 3,752.65p | 3,815.36p | 3,752.65p | 3,774.98p | 373934 |
18/12/2015 | 3,818.80p | 3,835.98p | 3,769.83p | 3,772.41p | 880347 |
17/12/2015 | 3,896.12p | 3,911.58p | 3,825.67p | 3,835.12p | 744760 |
16/12/2015 | 3,849.73p | 3,849.73p | 3,826.53p | 3,835.12p | 431498 |
15/12/2015 | 3,771.55p | 3,858.32p | 3,767.25p | 3,839.42p | 676284 |
14/12/2015 | 3,788.73p | 3,870.35p | 3,737.18p | 3,747.49p | 823167 |
11/12/2015 | 3,821.38p | 3,848.87p | 3,772.41p | 3,780.14p | 844144 |
10/12/2015 | 3,758.66p | 3,862.61p | 3,717.42p | 3,836.84p | 1133132 |
09/12/2015 | 3,914.16p | 3,920.18p | 3,848.01p | 3,848.01p | 897367 |
08/12/2015 | 3,925.33p | 3,940.79p | 3,872.92p | 3,904.71p | 905787 |
07/12/2015 | 3,934.78p | 3,966.57p | 3,921.89p | 3,928.77p | 835966 |
04/12/2015 | 3,994.92p | 3,994.92p | 3,886.67p | 3,928.77p | 1178136 |
03/12/2015 | 4,048.18p | 4,146.12p | 4,046.12p | 4,046.47p | 1257690 |
02/12/2015 | 4,015.54p | 4,085.99p | 4,007.81p | 4,035.30p | 709017 |
01/12/2015 | 3,917.60p | 3,999.21p | 3,676.88p | 3,999.21p | 789812 |
30/11/2015 | 3,797.32p | 3,907.29p | 3,794.74p | 3,907.29p | 756092 |
27/11/2015 | 3,794.74p | 3,821.38p | 3,763.82p | 3,806.77p | 496737 |
26/11/2015 | 3,815.36p | 3,827.39p | 3,740.62p | 3,801.62p | 635374 |
25/11/2015 | 3,721.72p | 3,836.84p | 3,718.28p | 3,802.48p | 799295 |
24/11/2015 | 3,781.00p | 3,796.50p | 3,675.33p | 3,699.38p | 923618 |
23/11/2015 | 3,840.28p | 3,868.63p | 3,805.91p | 3,820.52p | 457316 |
20/11/2015 | 3,898.70p | 3,900.38p | 3,851.45p | 3,857.46p | 453031 |
19/11/2015 | 3,865.19p | 3,889.25p | 3,839.42p | 3,878.94p | 480157 |
18/11/2015 | 3,901.27p | 3,909.01p | 3,838.56p | 3,866.05p | 477341 |
17/11/2015 | 3,832.55p | 3,923.61p | 3,823.09p | 3,903.85p | 814104 |
16/11/2015 | 3,785.29p | 3,812.79p | 3,769.45p | 3,779.28p | 657911 |
13/11/2015 | 3,872.06p | 3,893.54p | 3,820.52p | 3,824.81p | 827670 |
12/11/2015 | 3,960.55p | 3,963.13p | 3,871.51p | 3,876.36p | 585111 |
11/11/2015 | 3,917.60p | 3,974.30p | 3,881.52p | 3,957.12p | 1196396 |
10/11/2015 | 4,031.86p | 4,034.85p | 3,952.82p | 3,961.41p | 459717 |
09/11/2015 | 4,100.59p | 4,100.59p | 4,010.38p | 4,018.97p | 598306 |
06/11/2015 | 4,087.70p | 4,122.07p | 4,053.65p | 4,095.44p | 438258 |
05/11/2015 | 4,084.27p | 4,109.18p | 4,049.42p | 4,073.10p | 459100 |
04/11/2015 | 4,152.14p | 4,156.43p | 4,065.37p | 4,073.10p | 853428 |
03/11/2015 | 4,212.28p | 4,212.28p | 4,141.83p | 4,152.14p | 493345 |
02/11/2015 | 4,210.56p | 4,235.47p | 4,173.62p | 4,191.66p | 702930 |
30/10/2015 | 4,268.12p | 4,268.12p | 4,226.02p | 4,266.40p | 713794 |
29/10/2015 | 4,209.70p | 4,255.23p | 4,209.70p | 4,255.23p | 490604 |
28/10/2015 | 4,217.43p | 4,232.04p | 4,178.22p | 4,210.56p | 532736 |
27/10/2015 | 4,233.76p | 4,238.05p | 4,200.25p | 4,200.25p | 435610 |
26/10/2015 | 4,216.57p | 4,244.92p | 4,201.97p | 4,244.06p | 414419 |
23/10/2015 | 4,208.84p | 4,258.67p | 4,195.95p | 4,239.77p | 529242 |
22/10/2015 | 4,140.11p | 4,206.26p | 4,140.11p | 4,202.83p | 520196 |
21/10/2015 | 4,195.95p | 4,195.95p | 4,157.29p | 4,164.17p | 649683 |
20/10/2015 | 4,209.70p | 4,209.70p | 4,106.61p | 4,194.24p | 918881 |
19/10/2015 | 4,031.00p | 4,076.54p | 4,012.41p | 4,059.35p | 710690 |
16/10/2015 | 3,963.99p | 4,031.00p | 3,958.84p | 4,030.14p | 810868 |
15/10/2015 | 3,953.68p | 3,979.45p | 3,931.34p | 3,950.24p | 720426 |
14/10/2015 | 3,955.40p | 3,963.99p | 3,920.18p | 3,920.18p | 489377 |
13/10/2015 | 4,028.42p | 4,028.42p | 3,951.96p | 3,969.15p | 607140 |
12/10/2015 | 4,050.76p | 4,050.76p | 3,967.43p | 4,022.41p | 727523 |
09/10/2015 | 4,122.93p | 4,122.93p | 4,037.02p | 4,055.92p | 457655 |
08/10/2015 | 4,007.81p | 4,101.45p | 4,000.93p | 4,096.30p | 482860 |
07/10/2015 | 4,102.31p | 4,103.17p | 3,980.31p | 4,002.65p | 639987 |
06/10/2015 | 4,096.30p | 4,144.41p | 4,055.06p | 4,097.15p | 507152 |
05/10/2015 | 4,083.41p | 4,110.04p | 4,057.64p | 4,079.97p | 456617 |
02/10/2015 | 4,053.34p | 4,088.56p | 3,970.86p | 4,020.69p | 574726 |
01/10/2015 | 4,052.48p | 4,104.03p | 4,014.68p | 4,026.71p | 485275 |
30/09/2015 | 3,991.48p | 4,033.58p | 3,977.74p | 4,010.38p | 665016 |
29/09/2015 | 3,984.61p | 3,988.05p | 3,932.20p | 3,932.20p | 442814 |
28/09/2015 | 4,088.56p | 4,093.72p | 4,012.96p | 4,012.96p | 346898 |
25/09/2015 | 4,051.62p | 4,107.46p | 4,037.39p | 4,100.59p | 435238 |
24/09/2015 | 3,952.82p | 4,013.82p | 3,949.02p | 3,994.06p | 1528788 |
23/09/2015 | 3,915.88p | 3,966.81p | 3,889.25p | 3,950.24p | 473829 |
22/09/2015 | 3,998.36p | 4,000.07p | 3,909.87p | 3,913.30p | 659248 |
21/09/2015 | 3,983.75p | 4,016.40p | 3,970.00p | 3,995.78p | 524093 |
18/09/2015 | 4,022.41p | 4,033.58p | 3,951.96p | 4,001.79p | 840508 |
17/09/2015 | 4,003.51p | 4,026.71p | 3,972.58p | 4,020.69p | 557716 |
16/09/2015 | 3,976.88p | 3,999.21p | 3,976.02p | 3,995.78p | 629412 |
15/09/2015 | 3,977.74p | 3,989.76p | 3,947.12p | 3,956.26p | 494865 |
*Close Price adjusted for both dividends and splits