Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/01/2015 | 1,796.50p | 1,831.00p | 1,756.77p | 1,809.50p | 5241530 |
06/01/2015 | 1,811.50p | 1,817.02p | 1,734.22p | 1,782.00p | 9068553 |
05/01/2015 | 1,824.50p | 1,848.00p | 1,813.74p | 1,821.00p | 4272389 |
02/01/2015 | 1,857.00p | 1,857.00p | 1,811.00p | 1,829.00p | 1634652 |
31/12/2014 | 1,837.00p | 1,855.00p | 1,837.00p | 1,848.50p | 675808 |
30/12/2014 | 1,870.00p | 1,871.50p | 1,833.50p | 1,840.00p | 2030030 |
29/12/2014 | 1,862.00p | 1,875.00p | 1,849.68p | 1,870.00p | 1590622 |
24/12/2014 | 1,866.00p | 1,882.00p | 1,856.00p | 1,864.50p | 1395065 |
23/12/2014 | 1,858.00p | 1,874.50p | 1,852.50p | 1,858.50p | 2067950 |
22/12/2014 | 1,836.00p | 1,858.50p | 1,834.00p | 1,849.50p | 2154004 |
19/12/2014 | 1,835.00p | 1,842.00p | 1,807.00p | 1,835.00p | 7786997 |
18/12/2014 | 1,797.50p | 1,831.00p | 1,782.00p | 1,831.00p | 6981684 |
17/12/2014 | 1,809.50p | 1,827.00p | 1,755.00p | 1,791.00p | 7774158 |
16/12/2014 | 1,817.50p | 1,829.00p | 1,773.00p | 1,827.00p | 5803145 |
15/12/2014 | 1,829.50p | 1,847.00p | 1,804.64p | 1,805.00p | 5446527 |
12/12/2014 | 1,879.50p | 1,886.50p | 1,822.36p | 1,823.50p | 5287144 |
11/12/2014 | 1,895.00p | 1,909.00p | 1,868.00p | 1,877.50p | 4924194 |
10/12/2014 | 1,913.50p | 1,924.50p | 1,903.00p | 1,903.00p | 2917754 |
09/12/2014 | 1,942.00p | 1,955.50p | 1,918.00p | 1,918.00p | 4575856 |
08/12/2014 | 1,966.00p | 1,971.41p | 1,939.08p | 1,943.50p | 3157803 |
05/12/2014 | 1,937.00p | 1,972.50p | 1,935.18p | 1,971.00p | 3283962 |
04/12/2014 | 1,950.00p | 1,957.50p | 1,931.50p | 1,936.00p | 2525199 |
03/12/2014 | 1,970.50p | 1,981.50p | 1,945.00p | 1,945.00p | 2910608 |
02/12/2014 | 1,973.50p | 1,992.50p | 1,952.63p | 1,975.50p | 3900549 |
01/12/2014 | 1,975.00p | 2,001.50p | 1,957.00p | 1,962.00p | 5609311 |
28/11/2014 | 1,938.50p | 1,988.00p | 1,933.02p | 1,981.00p | 5197551 |
27/11/2014 | 1,910.00p | 1,936.50p | 1,904.50p | 1,934.00p | 2454390 |
26/11/2014 | 1,907.00p | 1,920.50p | 1,904.00p | 1,904.50p | 3560560 |
25/11/2014 | 1,920.00p | 1,924.50p | 1,882.54p | 1,907.00p | 6713136 |
24/11/2014 | 1,920.00p | 1,931.50p | 1,918.50p | 1,920.00p | 3639767 |
21/11/2014 | 1,894.50p | 1,924.00p | 1,888.00p | 1,920.00p | 5405677 |
20/11/2014 | 1,882.00p | 1,893.12p | 1,878.00p | 1,890.50p | 4449714 |
19/11/2014 | 1,908.50p | 1,910.00p | 1,845.54p | 1,887.50p | 4701894 |
18/11/2014 | 1,888.50p | 1,907.50p | 1,884.50p | 1,905.00p | 3072355 |
17/11/2014 | 1,874.50p | 1,896.00p | 1,865.00p | 1,888.50p | 2730508 |
14/11/2014 | 1,888.50p | 1,892.50p | 1,874.50p | 1,885.50p | 2740152 |
13/11/2014 | 1,870.00p | 1,892.50p | 1,863.50p | 1,887.00p | 4425208 |
12/11/2014 | 1,866.00p | 1,872.50p | 1,859.00p | 1,867.00p | 2989198 |
11/11/2014 | 1,857.00p | 1,878.00p | 1,853.81p | 1,867.00p | 2631580 |
10/11/2014 | 1,830.50p | 1,859.00p | 1,828.50p | 1,859.00p | 3931249 |
07/11/2014 | 1,841.00p | 1,852.00p | 1,819.50p | 1,824.00p | 4829126 |
06/11/2014 | 1,807.50p | 1,837.00p | 1,807.50p | 1,835.50p | 3784543 |
05/11/2014 | 1,808.00p | 1,827.00p | 1,808.00p | 1,817.50p | 3643058 |
04/11/2014 | 1,813.50p | 1,821.83p | 1,803.00p | 1,803.00p | 3029544 |
03/11/2014 | 1,846.00p | 1,857.50p | 1,811.50p | 1,813.50p | 3943869 |
31/10/2014 | 1,825.00p | 1,847.50p | 1,821.70p | 1,838.00p | 4562428 |
30/10/2014 | 1,813.50p | 1,814.81p | 1,795.00p | 1,809.50p | 4189340 |
29/10/2014 | 1,789.50p | 1,818.00p | 1,780.50p | 1,809.00p | 2919672 |
28/10/2014 | 1,785.00p | 1,792.50p | 1,778.00p | 1,789.50p | 2870132 |
27/10/2014 | 1,786.50p | 1,789.00p | 1,767.50p | 1,776.00p | 3107536 |
24/10/2014 | 1,774.00p | 1,776.00p | 1,764.50p | 1,771.50p | 3144581 |
23/10/2014 | 1,745.00p | 1,777.50p | 1,720.00p | 1,774.50p | 4341692 |
22/10/2014 | 1,753.50p | 1,754.50p | 1,730.50p | 1,751.00p | 4380307 |
21/10/2014 | 1,753.50p | 1,759.00p | 1,734.00p | 1,755.00p | 7665694 |
20/10/2014 | 1,754.50p | 1,770.50p | 1,732.00p | 1,749.00p | 3527945 |
17/10/2014 | 1,711.50p | 1,750.00p | 1,689.50p | 1,748.00p | 6183016 |
16/10/2014 | 1,751.00p | 1,770.00p | 1,690.00p | 1,716.50p | 9754229 |
15/10/2014 | 1,735.00p | 1,741.00p | 1,708.00p | 1,709.50p | 6372597 |
14/10/2014 | 1,712.50p | 1,730.00p | 1,699.82p | 1,727.50p | 3957372 |
13/10/2014 | 1,720.00p | 1,729.00p | 1,698.50p | 1,724.00p | 5656286 |
10/10/2014 | 1,744.50p | 1,757.50p | 1,729.00p | 1,729.50p | 4220691 |
09/10/2014 | 1,758.50p | 1,765.00p | 1,748.50p | 1,751.50p | 3559205 |
08/10/2014 | 1,736.00p | 1,750.00p | 1,726.00p | 1,746.50p | 3933899 |
07/10/2014 | 1,760.00p | 1,760.22p | 1,740.00p | 1,740.50p | 2092580 |
06/10/2014 | 1,757.50p | 1,770.05p | 1,755.50p | 1,762.00p | 2577903 |
03/10/2014 | 1,758.00p | 1,765.50p | 1,736.50p | 1,744.00p | 4220499 |
02/10/2014 | 1,754.50p | 1,779.50p | 1,754.50p | 1,759.00p | 9926253 |
01/10/2014 | 1,788.50p | 1,794.00p | 1,752.00p | 1,760.50p | 4333101 |
30/09/2014 | 1,770.00p | 1,791.50p | 1,757.00p | 1,785.00p | 5818494 |
29/09/2014 | 1,761.50p | 1,768.00p | 1,747.00p | 1,762.50p | 2993136 |
26/09/2014 | 1,778.00p | 1,791.33p | 1,759.00p | 1,768.00p | 3238760 |
25/09/2014 | 1,798.50p | 1,805.50p | 1,776.50p | 1,779.00p | 3196622 |
24/09/2014 | 1,774.50p | 1,794.00p | 1,765.50p | 1,793.00p | 3191030 |
23/09/2014 | 1,820.50p | 1,822.00p | 1,775.50p | 1,778.00p | 5099660 |
22/09/2014 | 1,825.00p | 1,827.50p | 1,813.00p | 1,817.00p | 3689921 |
19/09/2014 | 1,834.00p | 1,860.00p | 1,826.00p | 1,826.00p | 7519963 |
18/09/2014 | 1,812.50p | 1,829.50p | 1,805.50p | 1,819.00p | 4565969 |
17/09/2014 | 1,844.00p | 1,845.50p | 1,812.50p | 1,812.50p | 4336148 |
16/09/2014 | 1,855.00p | 1,875.50p | 1,843.00p | 1,847.00p | 4824406 |
15/09/2014 | 1,838.00p | 1,868.50p | 1,838.00p | 1,853.00p | 5385805 |
12/09/2014 | 1,817.50p | 1,822.00p | 1,811.50p | 1,812.50p | 2937641 |
11/09/2014 | 1,828.00p | 1,829.50p | 1,803.00p | 1,814.00p | 5945850 |
10/09/2014 | 1,820.50p | 1,836.00p | 1,820.50p | 1,830.50p | 3321343 |
09/09/2014 | 1,815.50p | 1,845.50p | 1,815.50p | 1,829.00p | 3207719 |
08/09/2014 | 1,811.00p | 1,820.00p | 1,795.00p | 1,819.50p | 4346973 |
05/09/2014 | 1,826.50p | 1,830.50p | 1,809.50p | 1,817.50p | 2844322 |
04/09/2014 | 1,805.00p | 1,826.50p | 1,805.00p | 1,824.00p | 4081476 |
03/09/2014 | 1,788.00p | 1,815.00p | 1,788.00p | 1,802.50p | 3822942 |
02/09/2014 | 1,782.00p | 1,789.50p | 1,777.50p | 1,785.00p | 5328270 |
01/09/2014 | 1,771.00p | 1,776.00p | 1,763.00p | 1,775.00p | 1610125 |
29/08/2014 | 1,775.00p | 1,788.00p | 1,763.50p | 1,775.50p | 4479504 |
28/08/2014 | 1,758.00p | 1,785.00p | 1,758.00p | 1,773.50p | 3440304 |
27/08/2014 | 1,761.50p | 1,771.50p | 1,754.00p | 1,763.00p | 3419974 |
26/08/2014 | 1,762.00p | 1,768.00p | 1,751.00p | 1,761.00p | 3141765 |
22/08/2014 | 1,766.50p | 1,768.00p | 1,749.50p | 1,755.00p | 1586180 |
21/08/2014 | 1,753.50p | 1,772.50p | 1,751.50p | 1,765.00p | 2807862 |
20/08/2014 | 1,757.00p | 1,770.00p | 1,732.12p | 1,751.50p | 3194651 |
19/08/2014 | 1,758.50p | 1,768.00p | 1,747.00p | 1,766.00p | 2874844 |
18/08/2014 | 1,747.50p | 1,762.50p | 1,743.00p | 1,751.50p | 2766502 |
15/08/2014 | 1,731.50p | 1,760.50p | 1,730.50p | 1,738.50p | 3824618 |
14/08/2014 | 1,717.50p | 1,732.00p | 1,708.50p | 1,729.00p | 2712906 |
13/08/2014 | 1,715.00p | 1,725.00p | 1,710.00p | 1,717.00p | 3302515 |
12/08/2014 | 1,733.00p | 1,743.50p | 1,725.50p | 1,738.50p | 2799094 |
11/08/2014 | 1,723.00p | 1,738.00p | 1,717.00p | 1,728.00p | 3346679 |
08/08/2014 | 1,722.00p | 1,728.48p | 1,705.00p | 1,709.50p | 6755388 |
07/08/2014 | 1,760.00p | 1,761.00p | 1,736.50p | 1,738.00p | 3401917 |
06/08/2014 | 1,765.50p | 1,768.50p | 1,742.46p | 1,757.00p | 5161543 |
05/08/2014 | 1,761.00p | 1,782.49p | 1,753.00p | 1,767.50p | 5004507 |
04/08/2014 | 1,780.50p | 1,785.00p | 1,760.50p | 1,760.50p | 3311181 |
01/08/2014 | 1,790.00p | 1,791.00p | 1,750.50p | 1,778.00p | 4157262 |
31/07/2014 | 1,780.00p | 1,810.00p | 1,774.00p | 1,786.00p | 7273689 |
30/07/2014 | 1,813.50p | 1,821.50p | 1,783.50p | 1,789.00p | 3911541 |
29/07/2014 | 1,794.50p | 1,820.50p | 1,790.98p | 1,810.00p | 3481367 |
28/07/2014 | 1,800.00p | 1,822.00p | 1,789.00p | 1,789.50p | 4069680 |
25/07/2014 | 1,817.50p | 1,819.05p | 1,797.50p | 1,797.50p | 3524394 |
24/07/2014 | 1,820.50p | 1,835.50p | 1,816.59p | 1,824.50p | 2835392 |
23/07/2014 | 1,815.50p | 1,830.00p | 1,814.00p | 1,824.00p | 3297123 |
22/07/2014 | 1,821.50p | 1,823.00p | 1,809.00p | 1,820.00p | 2758627 |
21/07/2014 | 1,818.00p | 1,822.00p | 1,809.00p | 1,812.00p | 3365948 |
18/07/2014 | 1,812.00p | 1,827.35p | 1,806.50p | 1,817.00p | 4649830 |
17/07/2014 | 1,821.00p | 1,839.00p | 1,814.50p | 1,824.00p | 4021847 |
16/07/2014 | 1,840.00p | 1,859.50p | 1,827.00p | 1,839.00p | 3994606 |
15/07/2014 | 1,866.00p | 1,873.50p | 1,844.94p | 1,845.50p | 2584752 |
14/07/2014 | 1,847.00p | 1,880.00p | 1,846.00p | 1,867.00p | 4136344 |
11/07/2014 | 1,847.50p | 1,859.50p | 1,841.00p | 1,846.00p | 3169525 |
10/07/2014 | 1,856.00p | 1,865.50p | 1,845.50p | 1,851.50p | 3921676 |
09/07/2014 | 1,868.00p | 1,873.00p | 1,855.50p | 1,860.00p | 5014720 |
08/07/2014 | 1,890.50p | 1,900.00p | 1,873.00p | 1,873.00p | 2979640 |
07/07/2014 | 1,907.00p | 1,908.50p | 1,891.00p | 1,894.50p | 2481404 |
04/07/2014 | 1,901.50p | 1,909.00p | 1,898.73p | 1,903.00p | 1478537 |
03/07/2014 | 1,900.00p | 1,909.00p | 1,890.50p | 1,904.00p | 2422529 |
02/07/2014 | 1,893.00p | 1,902.50p | 1,882.50p | 1,897.00p | 2718802 |
01/07/2014 | 1,885.00p | 1,911.39p | 1,866.00p | 1,902.50p | 7423514 |
30/06/2014 | 1,855.50p | 1,878.92p | 1,847.50p | 1,866.00p | 5075021 |
27/06/2014 | 1,834.00p | 1,852.50p | 1,825.00p | 1,847.50p | 3769409 |
26/06/2014 | 1,835.00p | 1,850.00p | 1,829.00p | 1,833.00p | 3489253 |
25/06/2014 | 1,844.00p | 1,851.00p | 1,834.00p | 1,840.50p | 3906781 |
24/06/2014 | 1,835.00p | 1,849.00p | 1,823.06p | 1,842.00p | 2856746 |
23/06/2014 | 1,857.00p | 1,857.50p | 1,829.00p | 1,838.50p | 3033879 |
20/06/2014 | 1,855.00p | 1,867.00p | 1,845.00p | 1,854.00p | 5941562 |
19/06/2014 | 1,857.00p | 1,879.99p | 1,848.00p | 1,853.00p | 3942211 |
18/06/2014 | 1,888.50p | 1,893.06p | 1,851.50p | 1,858.00p | 4906969 |
17/06/2014 | 1,889.50p | 1,892.00p | 1,865.50p | 1,888.50p | 2974055 |
16/06/2014 | 1,896.00p | 1,899.50p | 1,877.50p | 1,884.00p | 4714689 |
13/06/2014 | 1,917.50p | 1,927.00p | 1,894.50p | 1,894.50p | 5133290 |
12/06/2014 | 1,903.00p | 1,928.00p | 1,903.00p | 1,923.00p | 3361612 |
11/06/2014 | 1,915.00p | 1,917.00p | 1,896.50p | 1,907.00p | 4221145 |
10/06/2014 | 1,891.00p | 1,905.00p | 1,876.50p | 1,905.00p | 4656458 |
09/06/2014 | 1,879.00p | 1,891.50p | 1,864.00p | 1,891.50p | 2677115 |
06/06/2014 | 1,904.50p | 1,907.50p | 1,869.50p | 1,875.00p | 3302288 |
05/06/2014 | 1,908.00p | 1,915.00p | 1,894.00p | 1,905.00p | 3162917 |
04/06/2014 | 1,921.50p | 1,930.00p | 1,899.50p | 1,907.00p | 2847742 |
03/06/2014 | 1,901.50p | 1,920.00p | 1,894.82p | 1,916.50p | 2452749 |
02/06/2014 | 1,914.50p | 1,922.80p | 1,900.50p | 1,907.00p | 2235449 |
30/05/2014 | 1,901.00p | 1,928.00p | 1,900.00p | 1,919.00p | 4009628 |
29/05/2014 | 1,887.00p | 1,916.00p | 1,880.50p | 1,904.50p | 2185003 |
28/05/2014 | 1,904.00p | 1,904.00p | 1,872.50p | 1,880.50p | 3434577 |
27/05/2014 | 1,912.00p | 1,918.50p | 1,897.00p | 1,900.00p | 2168343 |
23/05/2014 | 1,920.50p | 1,925.50p | 1,886.00p | 1,902.00p | 2243191 |
22/05/2014 | 1,910.00p | 1,936.50p | 1,904.50p | 1,924.50p | 3006565 |
21/05/2014 | 1,897.50p | 1,911.00p | 1,895.00p | 1,911.00p | 2526773 |
20/05/2014 | 1,925.50p | 1,927.50p | 1,895.50p | 1,897.50p | 2947970 |
19/05/2014 | 1,943.00p | 1,959.00p | 1,916.00p | 1,919.00p | 4001416 |
16/05/2014 | 1,907.50p | 1,952.50p | 1,906.00p | 1,942.00p | 6830659 |
15/05/2014 | 1,871.50p | 1,914.00p | 1,871.50p | 1,909.50p | 4247420 |
14/05/2014 | 1,874.50p | 1,885.00p | 1,863.50p | 1,878.00p | 2033846 |
13/05/2014 | 1,864.00p | 1,880.50p | 1,859.00p | 1,871.50p | 2819762 |
12/05/2014 | 1,856.00p | 1,862.09p | 1,843.50p | 1,862.00p | 1989042 |
09/05/2014 | 1,826.50p | 1,856.00p | 1,822.98p | 1,850.50p | 3081188 |
08/05/2014 | 1,830.00p | 1,839.50p | 1,815.50p | 1,830.50p | 2599682 |
07/05/2014 | 1,824.50p | 1,830.50p | 1,814.50p | 1,825.00p | 3159941 |
06/05/2014 | 1,838.00p | 1,838.75p | 1,819.50p | 1,827.00p | 2101574 |
02/05/2014 | 1,825.00p | 1,842.00p | 1,816.50p | 1,825.50p | 3104977 |
01/05/2014 | 1,819.50p | 1,837.00p | 1,811.50p | 1,825.00p | 1945294 |
30/04/2014 | 1,815.50p | 1,831.50p | 1,808.50p | 1,817.50p | 3441536 |
29/04/2014 | 1,823.00p | 1,829.00p | 1,810.50p | 1,826.00p | 3060026 |
28/04/2014 | 1,804.00p | 1,828.00p | 1,795.00p | 1,821.50p | 4130437 |
25/04/2014 | 1,800.50p | 1,810.50p | 1,799.00p | 1,807.00p | 3438010 |
24/04/2014 | 1,818.50p | 1,826.00p | 1,805.00p | 1,805.50p | 4340521 |
23/04/2014 | 1,840.50p | 1,847.50p | 1,814.67p | 1,816.50p | 3612460 |
22/04/2014 | 1,871.50p | 1,879.50p | 1,834.00p | 1,838.00p | 8275657 |
17/04/2014 | 1,820.00p | 1,841.50p | 1,804.00p | 1,829.00p | 8625717 |
16/04/2014 | 1,914.00p | 1,917.00p | 1,893.00p | 1,900.00p | 4499228 |
15/04/2014 | 1,911.50p | 1,919.00p | 1,892.50p | 1,910.00p | 5961583 |
14/04/2014 | 1,866.00p | 1,937.00p | 1,865.50p | 1,917.00p | 5442118 |
11/04/2014 | 1,874.00p | 1,889.00p | 1,857.50p | 1,872.50p | 2727862 |
10/04/2014 | 1,879.50p | 1,898.26p | 1,873.50p | 1,889.00p | 2893104 |
09/04/2014 | 1,878.00p | 1,909.50p | 1,876.50p | 1,882.00p | 4093871 |
08/04/2014 | 1,850.00p | 1,879.00p | 1,847.50p | 1,878.50p | 5155767 |
07/04/2014 | 1,845.50p | 1,865.50p | 1,842.50p | 1,855.50p | 5113584 |
04/04/2014 | 1,847.00p | 1,866.00p | 1,833.50p | 1,858.00p | 3349869 |
03/04/2014 | 1,835.00p | 1,840.00p | 1,825.50p | 1,833.50p | 2937406 |
02/04/2014 | 1,848.00p | 1,852.50p | 1,825.00p | 1,832.00p | 4731815 |
01/04/2014 | 1,865.50p | 1,865.50p | 1,829.00p | 1,851.50p | 6903060 |
31/03/2014 | 1,879.50p | 1,892.00p | 1,853.50p | 1,861.00p | 5122370 |
28/03/2014 | 1,866.00p | 1,878.00p | 1,859.50p | 1,868.50p | 3458743 |
27/03/2014 | 1,828.50p | 1,869.50p | 1,820.50p | 1,864.00p | 4393768 |
26/03/2014 | 1,854.50p | 1,862.00p | 1,835.50p | 1,837.00p | 4074343 |
25/03/2014 | 1,822.00p | 1,854.50p | 1,819.70p | 1,850.50p | 5058283 |
24/03/2014 | 1,812.50p | 1,824.00p | 1,798.00p | 1,819.50p | 4401862 |
*Close Price adjusted for both dividends and splits