Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/10/2015 | 1,850.00p | 1,854.50p | 1,838.50p | 1,843.00p | 2205171 |
20/10/2015 | 1,846.50p | 1,857.00p | 1,841.40p | 1,851.00p | 2764696 |
19/10/2015 | 1,839.50p | 1,852.00p | 1,835.98p | 1,847.00p | 2535253 |
16/10/2015 | 1,836.50p | 1,841.00p | 1,818.03p | 1,836.50p | 2986129 |
15/10/2015 | 1,819.50p | 1,836.00p | 1,811.00p | 1,834.00p | 3064183 |
14/10/2015 | 1,833.00p | 1,835.00p | 1,805.65p | 1,810.00p | 3716426 |
13/10/2015 | 1,833.50p | 1,849.50p | 1,824.00p | 1,843.00p | 4731452 |
12/10/2015 | 1,830.00p | 1,831.50p | 1,813.00p | 1,827.50p | 2528749 |
09/10/2015 | 1,840.00p | 1,840.00p | 1,817.50p | 1,831.00p | 2594471 |
08/10/2015 | 1,788.00p | 1,830.00p | 1,788.00p | 1,826.50p | 5084588 |
07/10/2015 | 1,819.50p | 1,841.07p | 1,786.00p | 1,793.50p | 4236007 |
06/10/2015 | 1,816.50p | 1,843.09p | 1,793.50p | 1,819.00p | 3233694 |
05/10/2015 | 1,805.00p | 1,815.69p | 1,796.87p | 1,810.50p | 3978356 |
02/10/2015 | 1,775.00p | 1,805.50p | 1,763.00p | 1,782.50p | 4819399 |
01/10/2015 | 1,790.00p | 1,799.00p | 1,763.00p | 1,765.50p | 4460279 |
30/09/2015 | 1,745.50p | 1,771.03p | 1,738.50p | 1,770.50p | 5429314 |
29/09/2015 | 1,713.50p | 1,756.88p | 1,708.00p | 1,718.00p | 4114466 |
28/09/2015 | 1,752.00p | 1,766.50p | 1,731.00p | 1,735.00p | 3690398 |
25/09/2015 | 1,732.00p | 1,755.50p | 1,729.00p | 1,750.00p | 3656844 |
24/09/2015 | 1,728.50p | 1,730.79p | 1,705.00p | 1,713.50p | 7074169 |
23/09/2015 | 1,720.00p | 1,740.00p | 1,709.50p | 1,733.00p | 6050565 |
22/09/2015 | 1,764.50p | 1,766.00p | 1,716.50p | 1,716.50p | 4523716 |
21/09/2015 | 1,767.50p | 1,795.00p | 1,759.58p | 1,768.50p | 4290365 |
18/09/2015 | 1,775.00p | 1,777.50p | 1,717.00p | 1,764.50p | 6521258 |
17/09/2015 | 1,780.50p | 1,788.63p | 1,769.50p | 1,782.50p | 4303766 |
16/09/2015 | 1,751.00p | 1,792.00p | 1,749.00p | 1,777.50p | 7122964 |
15/09/2015 | 1,733.00p | 1,750.88p | 1,708.50p | 1,745.00p | 4422757 |
14/09/2015 | 1,717.50p | 1,742.00p | 1,717.00p | 1,724.00p | 3329650 |
11/09/2015 | 1,742.50p | 1,743.00p | 1,713.00p | 1,716.00p | 2954861 |
10/09/2015 | 1,730.50p | 1,734.00p | 1,711.00p | 1,728.50p | 3470016 |
09/09/2015 | 1,742.00p | 1,759.50p | 1,733.00p | 1,739.50p | 3311479 |
08/09/2015 | 1,706.50p | 1,730.00p | 1,706.50p | 1,711.00p | 2629113 |
07/09/2015 | 1,716.50p | 1,726.50p | 1,695.50p | 1,699.00p | 1903646 |
04/09/2015 | 1,700.00p | 1,732.20p | 1,687.37p | 1,697.50p | 4116655 |
03/09/2015 | 1,717.00p | 1,726.00p | 1,706.50p | 1,713.50p | 4524858 |
02/09/2015 | 1,702.00p | 1,720.00p | 1,685.05p | 1,703.50p | 5689378 |
01/09/2015 | 1,714.50p | 1,717.00p | 1,678.50p | 1,691.00p | 5389569 |
28/08/2015 | 1,700.00p | 1,749.78p | 1,674.49p | 1,730.00p | 6280223 |
27/08/2015 | 1,686.00p | 1,706.00p | 1,662.50p | 1,695.00p | 7195914 |
26/08/2015 | 1,655.00p | 1,679.50p | 1,628.50p | 1,658.50p | 6171024 |
25/08/2015 | 1,667.50p | 1,690.00p | 1,650.00p | 1,673.00p | 6758575 |
24/08/2015 | 1,650.00p | 1,669.50p | 1,592.50p | 1,640.00p | 13035214 |
21/08/2015 | 1,724.50p | 1,738.50p | 1,684.50p | 1,684.50p | 6305785 |
20/08/2015 | 1,734.50p | 1,745.00p | 1,723.00p | 1,740.00p | 3960766 |
19/08/2015 | 1,762.00p | 1,762.00p | 1,737.50p | 1,745.00p | 3894045 |
18/08/2015 | 1,776.50p | 1,790.00p | 1,764.00p | 1,767.00p | 3065155 |
17/08/2015 | 1,788.50p | 1,788.50p | 1,759.50p | 1,772.00p | 3133653 |
14/08/2015 | 1,770.00p | 1,780.50p | 1,762.50p | 1,775.50p | 4783141 |
13/08/2015 | 1,757.50p | 1,773.50p | 1,751.00p | 1,762.00p | 5299473 |
12/08/2015 | 1,781.50p | 1,810.70p | 1,762.50p | 1,775.00p | 6645067 |
11/08/2015 | 1,825.00p | 1,829.00p | 1,800.50p | 1,808.50p | 5417008 |
10/08/2015 | 1,835.00p | 1,835.00p | 1,802.00p | 1,829.50p | 5576386 |
07/08/2015 | 1,840.00p | 1,840.00p | 1,809.68p | 1,827.00p | 3635173 |
06/08/2015 | 1,830.00p | 1,844.50p | 1,821.00p | 1,838.00p | 6273438 |
05/08/2015 | 1,792.00p | 1,821.50p | 1,791.00p | 1,821.00p | 11128567 |
04/08/2015 | 1,800.50p | 1,800.50p | 1,782.50p | 1,790.00p | 3785143 |
03/08/2015 | 1,785.50p | 1,803.00p | 1,785.50p | 1,797.00p | 3756663 |
31/07/2015 | 1,806.50p | 1,819.50p | 1,788.50p | 1,789.50p | 7072546 |
30/07/2015 | 1,840.00p | 1,861.00p | 1,802.50p | 1,811.00p | 6043887 |
29/07/2015 | 1,820.00p | 1,843.50p | 1,817.50p | 1,839.50p | 5181664 |
28/07/2015 | 1,824.00p | 1,832.24p | 1,806.50p | 1,819.00p | 5056408 |
27/07/2015 | 1,851.00p | 1,860.50p | 1,817.00p | 1,819.50p | 4363491 |
24/07/2015 | 1,868.00p | 1,890.00p | 1,858.00p | 1,860.00p | 6685509 |
23/07/2015 | 1,940.00p | 1,940.00p | 1,900.00p | 1,907.00p | 3044917 |
22/07/2015 | 1,915.50p | 1,927.63p | 1,910.00p | 1,917.00p | 2800452 |
21/07/2015 | 1,944.00p | 1,945.00p | 1,923.00p | 1,928.00p | 1962404 |
20/07/2015 | 1,933.50p | 1,945.37p | 1,925.00p | 1,931.50p | 2541243 |
17/07/2015 | 1,957.00p | 1,957.00p | 1,929.00p | 1,938.50p | 2686337 |
16/07/2015 | 1,952.50p | 1,964.38p | 1,945.00p | 1,949.50p | 3621145 |
15/07/2015 | 1,941.50p | 1,951.50p | 1,928.00p | 1,945.50p | 3193760 |
14/07/2015 | 1,929.00p | 1,942.00p | 1,922.50p | 1,942.00p | 3719073 |
13/07/2015 | 1,939.50p | 1,945.00p | 1,918.50p | 1,929.00p | 3095851 |
10/07/2015 | 1,891.00p | 1,928.00p | 1,890.00p | 1,925.50p | 3915947 |
09/07/2015 | 1,869.50p | 1,890.00p | 1,862.00p | 1,888.50p | 3566893 |
08/07/2015 | 1,863.00p | 1,875.50p | 1,857.50p | 1,868.00p | 3959976 |
07/07/2015 | 1,882.50p | 1,885.00p | 1,858.00p | 1,858.00p | 3957845 |
06/07/2015 | 1,864.00p | 1,890.50p | 1,856.50p | 1,878.00p | 3413134 |
03/07/2015 | 1,882.00p | 1,899.50p | 1,873.55p | 1,887.00p | 3160813 |
02/07/2015 | 1,875.00p | 1,891.50p | 1,868.00p | 1,886.00p | 3427623 |
01/07/2015 | 1,860.00p | 1,886.00p | 1,842.50p | 1,874.00p | 3713975 |
30/06/2015 | 1,852.00p | 1,858.00p | 1,829.50p | 1,841.00p | 6551379 |
29/06/2015 | 1,866.50p | 1,877.50p | 1,848.50p | 1,855.50p | 6229086 |
26/06/2015 | 1,906.50p | 1,926.00p | 1,897.50p | 1,899.00p | 5348132 |
25/06/2015 | 1,923.00p | 1,931.00p | 1,872.50p | 1,920.00p | 6484928 |
24/06/2015 | 1,936.50p | 1,946.50p | 1,926.00p | 1,926.00p | 4889816 |
23/06/2015 | 1,911.00p | 1,952.13p | 1,907.00p | 1,932.00p | 5445980 |
22/06/2015 | 1,897.00p | 1,911.50p | 1,890.98p | 1,907.00p | 4094556 |
19/06/2015 | 1,892.00p | 1,908.50p | 1,879.00p | 1,879.00p | 6740318 |
18/06/2015 | 1,870.00p | 1,901.50p | 1,869.22p | 1,898.00p | 6563249 |
17/06/2015 | 1,868.00p | 1,898.50p | 1,856.00p | 1,881.00p | 9798314 |
16/06/2015 | 1,859.50p | 1,875.50p | 1,847.50p | 1,869.50p | 4237047 |
15/06/2015 | 1,899.00p | 1,899.00p | 1,863.00p | 1,874.50p | 4809587 |
12/06/2015 | 1,897.00p | 1,918.00p | 1,887.00p | 1,896.50p | 4277503 |
11/06/2015 | 1,883.00p | 1,920.23p | 1,879.50p | 1,908.50p | 6015697 |
10/06/2015 | 1,884.00p | 1,898.50p | 1,861.50p | 1,892.00p | 5745521 |
09/06/2015 | 1,865.00p | 1,918.00p | 1,852.50p | 1,887.50p | 10727851 |
08/06/2015 | 1,909.50p | 1,914.00p | 1,856.00p | 1,880.00p | 18241464 |
05/06/2015 | 1,776.00p | 1,778.50p | 1,750.50p | 1,760.50p | 4730022 |
04/06/2015 | 1,794.00p | 1,798.50p | 1,766.50p | 1,782.00p | 3858145 |
03/06/2015 | 1,785.00p | 1,807.00p | 1,764.50p | 1,795.50p | 5014113 |
02/06/2015 | 1,825.50p | 1,825.50p | 1,782.35p | 1,782.50p | 7969271 |
01/06/2015 | 1,814.50p | 1,832.00p | 1,814.50p | 1,818.00p | 5568554 |
29/05/2015 | 1,840.00p | 1,840.00p | 1,811.50p | 1,815.50p | 6920992 |
28/05/2015 | 1,838.50p | 1,845.00p | 1,831.00p | 1,841.50p | 4100387 |
27/05/2015 | 1,801.00p | 1,843.00p | 1,796.36p | 1,837.50p | 5025519 |
26/05/2015 | 1,811.00p | 1,821.50p | 1,796.50p | 1,806.00p | 4785089 |
22/05/2015 | 1,795.00p | 1,828.50p | 1,787.04p | 1,813.50p | 3371392 |
21/05/2015 | 1,798.50p | 1,803.50p | 1,779.00p | 1,800.50p | 5039199 |
20/05/2015 | 1,814.00p | 1,818.80p | 1,780.33p | 1,799.00p | 4097692 |
19/05/2015 | 1,796.50p | 1,820.00p | 1,796.50p | 1,815.00p | 3798808 |
18/05/2015 | 1,788.00p | 1,800.50p | 1,773.50p | 1,793.50p | 2307713 |
15/05/2015 | 1,792.50p | 1,802.00p | 1,781.50p | 1,786.00p | 3530204 |
14/05/2015 | 1,754.50p | 1,829.13p | 1,745.50p | 1,786.50p | 4069366 |
13/05/2015 | 1,767.50p | 1,775.50p | 1,750.00p | 1,754.50p | 3585739 |
12/05/2015 | 1,777.00p | 1,781.00p | 1,746.00p | 1,756.00p | 4675760 |
11/05/2015 | 1,785.00p | 1,797.50p | 1,780.50p | 1,784.50p | 3239108 |
08/05/2015 | 1,800.00p | 1,800.84p | 1,778.50p | 1,791.00p | 8088155 |
07/05/2015 | 1,789.00p | 1,789.00p | 1,751.66p | 1,777.00p | 5806804 |
06/05/2015 | 1,802.50p | 1,810.50p | 1,787.00p | 1,793.00p | 4910556 |
05/05/2015 | 1,850.00p | 1,850.00p | 1,796.00p | 1,797.00p | 6845169 |
01/05/2015 | 1,802.00p | 1,817.00p | 1,793.50p | 1,815.00p | 2301901 |
30/04/2015 | 1,807.50p | 1,818.50p | 1,785.50p | 1,811.50p | 4723499 |
29/04/2015 | 1,850.00p | 1,857.00p | 1,792.50p | 1,796.50p | 4127123 |
28/04/2015 | 1,858.50p | 1,861.50p | 1,834.50p | 1,846.00p | 5029361 |
27/04/2015 | 1,878.00p | 1,879.50p | 1,849.00p | 1,866.50p | 4683679 |
24/04/2015 | 1,872.00p | 1,880.00p | 1,862.50p | 1,870.50p | 4477517 |
23/04/2015 | 1,879.00p | 1,887.00p | 1,856.00p | 1,864.00p | 3510085 |
22/04/2015 | 1,881.00p | 1,881.00p | 1,848.00p | 1,865.50p | 3880076 |
21/04/2015 | 1,872.50p | 1,892.17p | 1,867.00p | 1,874.50p | 3139155 |
20/04/2015 | 1,886.00p | 1,886.00p | 1,865.50p | 1,870.50p | 5201719 |
17/04/2015 | 1,900.50p | 1,911.83p | 1,867.50p | 1,876.50p | 5136843 |
16/04/2015 | 1,930.00p | 1,934.00p | 1,894.50p | 1,896.50p | 9507902 |
15/04/2015 | 1,929.50p | 1,979.50p | 1,927.50p | 1,967.00p | 6139308 |
14/04/2015 | 1,931.00p | 1,946.50p | 1,923.00p | 1,934.00p | 3371329 |
13/04/2015 | 1,930.50p | 1,949.67p | 1,928.50p | 1,940.50p | 4580862 |
10/04/2015 | 1,920.00p | 1,940.50p | 1,906.37p | 1,938.50p | 3505110 |
09/04/2015 | 1,915.00p | 1,930.50p | 1,910.00p | 1,916.00p | 4022885 |
08/04/2015 | 1,923.50p | 1,929.00p | 1,901.50p | 1,906.00p | 2973302 |
07/04/2015 | 1,898.00p | 1,938.50p | 1,892.50p | 1,929.50p | 6361676 |
02/04/2015 | 1,864.00p | 1,895.50p | 1,852.00p | 1,890.50p | 3292802 |
01/04/2015 | 1,857.50p | 1,887.00p | 1,845.87p | 1,868.50p | 4553626 |
31/03/2015 | 1,904.00p | 1,904.00p | 1,850.00p | 1,859.50p | 6451170 |
30/03/2015 | 1,921.50p | 1,932.50p | 1,894.50p | 1,902.00p | 4012805 |
27/03/2015 | 1,902.00p | 1,912.00p | 1,882.50p | 1,895.00p | 3728491 |
26/03/2015 | 1,910.00p | 1,925.00p | 1,882.00p | 1,894.50p | 5461899 |
25/03/2015 | 1,950.00p | 1,979.00p | 1,919.50p | 1,923.50p | 4433192 |
24/03/2015 | 1,929.50p | 1,973.00p | 1,926.50p | 1,937.50p | 5916502 |
23/03/2015 | 1,922.50p | 1,941.50p | 1,915.00p | 1,939.50p | 4374569 |
20/03/2015 | 1,942.00p | 1,942.50p | 1,917.00p | 1,924.00p | 6509933 |
19/03/2015 | 1,973.50p | 1,978.50p | 1,921.00p | 1,940.50p | 4717863 |
18/03/2015 | 1,907.00p | 1,962.50p | 1,901.63p | 1,954.00p | 5919072 |
17/03/2015 | 1,910.00p | 1,937.62p | 1,879.00p | 1,910.00p | 5689123 |
16/03/2015 | 1,867.00p | 1,898.00p | 1,853.50p | 1,893.00p | 4306451 |
13/03/2015 | 1,844.50p | 1,869.50p | 1,842.00p | 1,864.00p | 5090729 |
12/03/2015 | 1,890.00p | 1,897.50p | 1,871.50p | 1,882.00p | 4525083 |
11/03/2015 | 1,856.50p | 1,878.00p | 1,845.00p | 1,849.00p | 5455331 |
10/03/2015 | 1,897.50p | 1,907.00p | 1,854.50p | 1,854.50p | 4907915 |
09/03/2015 | 1,929.00p | 1,929.00p | 1,899.50p | 1,904.00p | 3122322 |
06/03/2015 | 1,934.50p | 1,951.50p | 1,926.00p | 1,928.50p | 2955474 |
05/03/2015 | 1,921.00p | 1,945.50p | 1,920.00p | 1,939.00p | 2809851 |
04/03/2015 | 1,910.00p | 1,920.88p | 1,893.12p | 1,920.50p | 3071787 |
03/03/2015 | 1,921.50p | 1,937.00p | 1,906.00p | 1,906.00p | 3558670 |
02/03/2015 | 1,926.50p | 1,936.50p | 1,912.00p | 1,917.00p | 3885598 |
27/02/2015 | 1,935.00p | 1,942.50p | 1,928.00p | 1,935.50p | 4507724 |
26/02/2015 | 1,922.00p | 1,935.50p | 1,903.00p | 1,935.00p | 4714852 |
25/02/2015 | 1,935.50p | 1,942.00p | 1,918.00p | 1,932.00p | 2883345 |
24/02/2015 | 1,922.00p | 1,947.00p | 1,906.79p | 1,935.50p | 6321886 |
23/02/2015 | 1,892.00p | 1,916.00p | 1,886.50p | 1,913.50p | 3897755 |
20/02/2015 | 1,886.00p | 1,895.00p | 1,874.50p | 1,886.00p | 4918469 |
19/02/2015 | 1,860.00p | 1,897.00p | 1,860.00p | 1,884.00p | 4847443 |
18/02/2015 | 1,889.50p | 1,889.50p | 1,856.50p | 1,866.50p | 5701708 |
17/02/2015 | 1,845.50p | 1,887.00p | 1,841.00p | 1,885.50p | 4965573 |
16/02/2015 | 1,843.00p | 1,844.50p | 1,826.50p | 1,839.50p | 2811875 |
13/02/2015 | 1,865.50p | 1,886.46p | 1,832.00p | 1,837.00p | 5378875 |
12/02/2015 | 1,873.50p | 1,877.50p | 1,856.50p | 1,862.50p | 4882207 |
11/02/2015 | 1,888.00p | 1,901.50p | 1,871.50p | 1,884.50p | 3913093 |
10/02/2015 | 1,896.00p | 1,911.50p | 1,883.50p | 1,888.00p | 4456002 |
09/02/2015 | 1,906.50p | 1,906.50p | 1,879.00p | 1,896.00p | 2919384 |
06/02/2015 | 1,912.00p | 1,916.50p | 1,901.00p | 1,909.00p | 3178446 |
05/02/2015 | 1,917.50p | 1,935.00p | 1,905.00p | 1,916.50p | 3560602 |
04/02/2015 | 1,924.00p | 1,932.50p | 1,894.00p | 1,925.00p | 5672141 |
03/02/2015 | 1,950.00p | 1,951.00p | 1,924.00p | 1,926.00p | 4692985 |
02/02/2015 | 1,970.00p | 1,982.00p | 1,924.50p | 1,950.00p | 5238020 |
30/01/2015 | 2,005.00p | 2,015.00p | 1,956.00p | 1,970.00p | 9023672 |
29/01/2015 | 1,945.00p | 2,055.00p | 1,935.00p | 2,022.50p | 10253950 |
28/01/2015 | 1,960.00p | 1,962.00p | 1,926.55p | 1,962.00p | 5771395 |
27/01/2015 | 1,964.00p | 1,965.50p | 1,933.50p | 1,942.00p | 4338821 |
26/01/2015 | 1,967.50p | 1,987.50p | 1,954.50p | 1,967.00p | 3668516 |
23/01/2015 | 1,938.50p | 1,975.50p | 1,931.50p | 1,969.50p | 5958007 |
22/01/2015 | 1,936.00p | 1,940.00p | 1,914.00p | 1,938.00p | 3875093 |
21/01/2015 | 1,887.00p | 1,933.00p | 1,884.50p | 1,933.00p | 3849009 |
20/01/2015 | 1,902.00p | 1,919.50p | 1,894.50p | 1,897.50p | 3261180 |
19/01/2015 | 1,887.00p | 1,913.00p | 1,881.50p | 1,900.50p | 2026635 |
16/01/2015 | 1,873.00p | 1,898.50p | 1,869.50p | 1,891.50p | 3882259 |
15/01/2015 | 1,843.50p | 1,885.50p | 1,811.50p | 1,885.50p | 6080381 |
14/01/2015 | 1,856.50p | 1,871.50p | 1,822.00p | 1,828.50p | 4132917 |
13/01/2015 | 1,849.50p | 1,880.00p | 1,844.50p | 1,865.50p | 3591924 |
12/01/2015 | 1,827.50p | 1,850.00p | 1,827.50p | 1,843.50p | 3285104 |
09/01/2015 | 1,851.00p | 1,854.50p | 1,815.50p | 1,823.50p | 3516569 |
08/01/2015 | 1,827.00p | 1,855.00p | 1,763.64p | 1,849.50p | 5229662 |
*Close Price adjusted for both dividends and splits