Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/03/2014 | 1,799.00p | 1,810.00p | 1,789.42p | 1,800.00p | 7999990 |
20/03/2014 | 1,780.00p | 1,792.50p | 1,765.80p | 1,791.50p | 4319376 |
19/03/2014 | 1,804.00p | 1,805.00p | 1,774.82p | 1,790.00p | 4636168 |
18/03/2014 | 1,780.00p | 1,800.50p | 1,775.00p | 1,797.50p | 5303207 |
17/03/2014 | 1,818.00p | 1,821.00p | 1,778.00p | 1,780.00p | 7322075 |
14/03/2014 | 1,802.50p | 1,829.00p | 1,797.00p | 1,821.00p | 3839074 |
13/03/2014 | 1,816.50p | 1,827.00p | 1,803.00p | 1,806.00p | 3212233 |
12/03/2014 | 1,838.50p | 1,849.00p | 1,808.00p | 1,809.50p | 4144857 |
11/03/2014 | 1,863.50p | 1,863.50p | 1,843.82p | 1,849.00p | 2755276 |
10/03/2014 | 1,833.00p | 1,855.46p | 1,832.50p | 1,855.00p | 4195002 |
07/03/2014 | 1,866.50p | 1,870.50p | 1,838.50p | 1,841.50p | 2506760 |
06/03/2014 | 1,860.50p | 1,872.05p | 1,855.50p | 1,857.50p | 3020620 |
05/03/2014 | 1,874.50p | 1,874.50p | 1,856.00p | 1,859.00p | 2937623 |
04/03/2014 | 1,855.50p | 1,884.00p | 1,842.00p | 1,875.00p | 2762430 |
03/03/2014 | 1,856.50p | 1,878.50p | 1,832.00p | 1,842.00p | 3210250 |
28/02/2014 | 1,863.50p | 1,886.57p | 1,858.00p | 1,878.50p | 5185340 |
27/02/2014 | 1,869.50p | 1,889.50p | 1,851.00p | 1,872.50p | 2990564 |
26/02/2014 | 1,874.00p | 1,896.00p | 1,863.00p | 1,873.50p | 4121465 |
25/02/2014 | 1,905.00p | 1,914.00p | 1,884.50p | 1,896.00p | 6772516 |
24/02/2014 | 1,890.00p | 1,910.00p | 1,884.50p | 1,910.00p | 3820396 |
21/02/2014 | 1,906.00p | 1,920.00p | 1,890.00p | 1,894.50p | 3765554 |
20/02/2014 | 1,893.00p | 1,903.50p | 1,878.50p | 1,903.50p | 3403806 |
19/02/2014 | 1,874.00p | 1,903.05p | 1,870.50p | 1,902.50p | 5223273 |
18/02/2014 | 1,878.00p | 1,879.80p | 1,857.00p | 1,871.00p | 3947419 |
17/02/2014 | 1,851.00p | 1,866.50p | 950.00p | 1,865.50p | 3641135 |
14/02/2014 | 1,820.00p | 1,843.09p | 1,807.50p | 1,838.50p | 3128242 |
13/02/2014 | 1,845.00p | 1,847.00p | 1,814.00p | 1,820.00p | 7350156 |
12/02/2014 | 1,865.50p | 1,866.98p | 1,838.50p | 1,847.00p | 3699136 |
11/02/2014 | 1,832.00p | 1,848.50p | 1,823.50p | 1,848.00p | 3952459 |
10/02/2014 | 1,825.50p | 1,841.00p | 1,816.00p | 1,829.00p | 3024857 |
07/02/2014 | 1,829.50p | 1,831.50p | 1,811.00p | 1,818.00p | 3838892 |
06/02/2014 | 1,783.00p | 1,823.00p | 1,772.00p | 1,820.00p | 6697800 |
05/02/2014 | 1,773.00p | 1,782.00p | 1,751.86p | 1,778.00p | 6749772 |
04/02/2014 | 1,788.50p | 1,793.50p | 1,767.62p | 1,768.00p | 5832849 |
03/02/2014 | 1,819.00p | 1,835.00p | 1,790.27p | 1,792.50p | 6479700 |
31/01/2014 | 1,774.50p | 1,820.00p | 1,741.61p | 1,800.50p | 9348380 |
30/01/2014 | 1,855.00p | 1,910.00p | 1,691.00p | 1,820.00p | 15678271 |
29/01/2014 | 1,925.00p | 1,925.00p | 1,883.50p | 1,910.00p | 5642062 |
28/01/2014 | 1,910.00p | 1,923.50p | 1,901.00p | 1,902.50p | 4078525 |
27/01/2014 | 1,947.00p | 1,954.00p | 1,907.00p | 1,910.00p | 4877504 |
24/01/2014 | 1,975.00p | 1,990.00p | 1,941.50p | 1,946.50p | 4714579 |
23/01/2014 | 1,999.50p | 2,008.00p | 1,971.50p | 1,972.50p | 3271399 |
22/01/2014 | 1,994.50p | 2,008.50p | 1,986.00p | 1,994.00p | 3460129 |
21/01/2014 | 1,946.50p | 1,995.50p | 1,942.00p | 1,985.00p | 5062262 |
20/01/2014 | 1,933.50p | 1,952.50p | 1,930.00p | 1,947.00p | 2143246 |
17/01/2014 | 1,967.00p | 2,043.50p | 1,931.50p | 1,931.50p | 8763334 |
16/01/2014 | 1,981.00p | 1,992.50p | 1,951.50p | 1,962.00p | 5182175 |
15/01/2014 | 2,006.50p | 2,006.50p | 1,977.00p | 1,981.50p | 4828128 |
14/01/2014 | 1,989.00p | 2,007.50p | 1,976.50p | 2,003.50p | 3628746 |
13/01/2014 | 1,985.50p | 2,000.50p | 1,966.71p | 1,996.00p | 3981225 |
10/01/2014 | 1,939.00p | 1,980.00p | 1,939.00p | 1,978.00p | 5492677 |
09/01/2014 | 1,945.00p | 1,945.00p | 1,897.63p | 1,939.00p | 6761430 |
08/01/2014 | 1,964.00p | 1,968.00p | 1,933.50p | 1,938.50p | 5132681 |
07/01/2014 | 1,977.00p | 1,990.50p | 1,964.00p | 1,965.00p | 3959593 |
06/01/2014 | 1,995.50p | 1,997.00p | 1,972.00p | 1,977.00p | 3115724 |
03/01/2014 | 1,983.00p | 1,992.00p | 1,971.00p | 1,986.50p | 2209207 |
02/01/2014 | 2,008.50p | 2,010.50p | 1,977.50p | 1,984.00p | 3652686 |
31/12/2013 | 1,976.50p | 2,001.00p | 1,976.50p | 2,000.00p | 611803 |
30/12/2013 | 1,990.50p | 2,000.00p | 1,977.00p | 1,986.50p | 1361213 |
27/12/2013 | 1,956.50p | 1,996.40p | 1,956.50p | 1,993.50p | 2105870 |
24/12/2013 | 1,944.50p | 1,969.50p | 1,942.00p | 1,956.00p | 640033 |
23/12/2013 | 1,952.50p | 1,969.64p | 1,944.50p | 1,964.00p | 2219931 |
20/12/2013 | 1,957.50p | 1,965.00p | 1,945.00p | 1,951.50p | 6444991 |
19/12/2013 | 1,949.50p | 1,957.50p | 1,932.00p | 1,957.50p | 3997372 |
18/12/2013 | 1,931.00p | 1,943.00p | 1,917.00p | 1,932.00p | 3394146 |
17/12/2013 | 1,942.00p | 1,942.00p | 1,917.00p | 1,917.00p | 3509719 |
16/12/2013 | 1,882.00p | 1,938.50p | 1,880.50p | 1,938.50p | 4545351 |
13/12/2013 | 1,880.00p | 1,898.00p | 1,868.50p | 1,883.50p | 2717319 |
12/12/2013 | 1,903.00p | 1,905.50p | 1,871.50p | 1,880.00p | 3736230 |
11/12/2013 | 1,919.00p | 1,926.00p | 1,901.00p | 1,905.50p | 3192944 |
10/12/2013 | 1,920.00p | 1,932.00p | 1,912.50p | 1,920.00p | 3756534 |
09/12/2013 | 1,934.50p | 1,940.00p | 1,913.00p | 1,925.00p | 5938139 |
06/12/2013 | 1,905.00p | 1,926.50p | 1,902.50p | 1,922.50p | 2788632 |
05/12/2013 | 1,908.50p | 1,923.00p | 1,901.00p | 1,908.00p | 3607063 |
04/12/2013 | 1,915.00p | 1,925.40p | 1,903.50p | 1,915.50p | 2901712 |
03/12/2013 | 1,924.50p | 1,928.00p | 1,897.50p | 1,908.50p | 3191582 |
02/12/2013 | 1,949.50p | 1,953.50p | 1,922.00p | 1,926.00p | 2860554 |
29/11/2013 | 1,949.50p | 1,968.50p | 1,944.00p | 1,946.00p | 3574162 |
28/11/2013 | 1,970.00p | 1,977.50p | 1,944.00p | 1,947.00p | 2846105 |
27/11/2013 | 1,968.50p | 1,975.50p | 1,959.00p | 1,966.50p | 3076799 |
26/11/2013 | 1,989.00p | 1,991.50p | 1,967.02p | 1,968.00p | 4963624 |
25/11/2013 | 1,986.50p | 2,002.50p | 1,976.00p | 2,000.00p | 3878314 |
22/11/2013 | 1,990.00p | 1,997.50p | 1,966.00p | 1,976.00p | 3223189 |
21/11/2013 | 2,004.00p | 2,005.00p | 1,985.00p | 1,986.00p | 3032524 |
20/11/2013 | 2,010.00p | 2,014.50p | 1,995.00p | 2,005.00p | 3371192 |
19/11/2013 | 2,010.50p | 2,031.00p | 1,997.50p | 2,028.50p | 2762841 |
18/11/2013 | 2,006.00p | 2,032.00p | 1,994.00p | 2,030.00p | 3330567 |
15/11/2013 | 1,991.50p | 2,012.00p | 1,982.83p | 2,012.00p | 4241396 |
14/11/2013 | 2,006.50p | 2,016.00p | 1,992.50p | 2,000.00p | 3547247 |
13/11/2013 | 2,016.50p | 2,016.50p | 1,985.50p | 1,992.50p | 3175314 |
12/11/2013 | 2,015.00p | 2,022.00p | 1,999.00p | 2,014.50p | 2712373 |
11/11/2013 | 2,007.00p | 2,025.16p | 1,998.00p | 2,022.00p | 2082393 |
08/11/2013 | 1,990.00p | 2,008.00p | 1,983.83p | 1,998.00p | 2593620 |
07/11/2013 | 2,006.00p | 2,011.50p | 1,988.50p | 1,999.00p | 3404486 |
06/11/2013 | 2,001.00p | 2,005.50p | 1,993.00p | 1,998.50p | 2698609 |
05/11/2013 | 1,998.50p | 1,998.50p | 1,972.50p | 1,993.00p | 2295201 |
04/11/2013 | 1,990.00p | 2,005.00p | 1,979.50p | 1,990.50p | 1848272 |
01/11/2013 | 1,991.50p | 1,994.50p | 1,968.93p | 1,979.50p | 2235846 |
31/10/2013 | 2,019.50p | 2,036.50p | 1,983.00p | 1,987.00p | 5915238 |
30/10/2013 | 2,031.50p | 2,033.50p | 2,010.50p | 2,016.50p | 3195235 |
29/10/2013 | 2,027.50p | 2,047.50p | 2,023.00p | 2,027.00p | 2350674 |
28/10/2013 | 2,023.50p | 2,039.35p | 2,013.50p | 2,029.50p | 3612911 |
25/10/2013 | 2,013.50p | 2,024.50p | 2,012.00p | 2,017.50p | 2764251 |
24/10/2013 | 2,015.00p | 2,029.00p | 1,990.50p | 2,012.50p | 3232216 |
23/10/2013 | 2,027.50p | 2,034.54p | 2,010.00p | 2,029.00p | 2271750 |
22/10/2013 | 2,016.00p | 2,035.50p | 2,005.00p | 2,024.50p | 3663826 |
21/10/2013 | 2,000.00p | 2,009.00p | 1,988.00p | 2,009.00p | 3698426 |
18/10/2013 | 1,967.00p | 1,997.67p | 1,954.00p | 1,989.50p | 5568797 |
17/10/2013 | 1,929.50p | 1,959.00p | 1,910.00p | 1,954.00p | 4010951 |
16/10/2013 | 1,919.50p | 1,948.00p | 1,917.50p | 1,938.00p | 4581875 |
15/10/2013 | 1,954.50p | 1,965.00p | 1,934.83p | 1,935.00p | 3624875 |
14/10/2013 | 1,957.50p | 1,977.00p | 1,946.50p | 1,953.50p | 2853294 |
11/10/2013 | 1,956.50p | 1,974.00p | 1,921.00p | 1,973.00p | 4134720 |
10/10/2013 | 1,901.50p | 1,926.50p | 1,887.00p | 1,921.00p | 4135800 |
09/10/2013 | 1,917.00p | 1,921.50p | 1,894.33p | 1,899.50p | 4134092 |
08/10/2013 | 1,951.00p | 1,955.50p | 1,920.50p | 1,921.50p | 3713151 |
07/10/2013 | 1,944.00p | 1,954.50p | 1,928.50p | 1,954.50p | 2454674 |
04/10/2013 | 1,946.00p | 1,956.00p | 1,939.00p | 1,948.50p | 3538092 |
03/10/2013 | 1,946.50p | 1,962.50p | 1,940.00p | 1,946.00p | 3483897 |
02/10/2013 | 1,958.00p | 1,959.00p | 1,922.50p | 1,938.50p | 3855246 |
01/10/2013 | 1,945.00p | 1,956.50p | 1,924.00p | 1,956.50p | 5033565 |
30/09/2013 | 1,962.00p | 1,967.50p | 1,953.50p | 1,965.00p | 4431880 |
27/09/2013 | 1,987.00p | 1,991.50p | 1,954.50p | 1,977.00p | 4140519 |
26/09/2013 | 1,994.00p | 2,003.50p | 1,981.00p | 1,987.00p | 3009565 |
25/09/2013 | 2,021.00p | 2,021.00p | 1,980.50p | 1,988.00p | 4668263 |
24/09/2013 | 2,045.00p | 2,056.50p | 2,019.00p | 2,019.50p | 4181033 |
23/09/2013 | 2,036.00p | 2,051.00p | 2,023.00p | 2,050.50p | 3511711 |
20/09/2013 | 2,045.00p | 2,061.50p | 2,031.00p | 2,034.00p | 7090405 |
19/09/2013 | 2,057.50p | 2,085.50p | 2,048.00p | 2,060.50p | 5926533 |
18/09/2013 | 2,030.00p | 2,030.00p | 2,011.50p | 2,020.50p | 2448256 |
17/09/2013 | 2,008.50p | 2,037.00p | 2,008.50p | 2,025.00p | 3427876 |
16/09/2013 | 2,022.00p | 2,032.00p | 2,012.00p | 2,012.50p | 2510792 |
13/09/2013 | 1,995.00p | 2,008.00p | 1,990.00p | 2,001.00p | 2267216 |
12/09/2013 | 1,992.00p | 1,994.50p | 1,974.00p | 1,990.00p | 1973446 |
11/09/2013 | 1,986.00p | 1,989.00p | 1,971.00p | 1,988.50p | 1783208 |
10/09/2013 | 1,985.00p | 1,992.00p | 1,972.00p | 1,980.00p | 3510117 |
09/09/2013 | 1,987.50p | 1,988.00p | 1,958.00p | 1,972.00p | 1752360 |
06/09/2013 | 2,007.50p | 2,022.00p | 1,966.50p | 1,982.50p | 4285887 |
05/09/2013 | 1,977.00p | 1,995.50p | 1,954.00p | 1,977.50p | 1811101 |
04/09/2013 | 1,979.50p | 1,984.50p | 1,949.00p | 1,972.50p | 2379013 |
03/09/2013 | 1,995.50p | 1,999.50p | 1,973.00p | 1,980.00p | 3279337 |
02/09/2013 | 1,993.50p | 2,010.50p | 1,991.50p | 1,994.00p | 2499030 |
30/08/2013 | 2,006.50p | 2,019.00p | 1,972.50p | 1,974.00p | 2923614 |
29/08/2013 | 1,993.00p | 2,007.50p | 1,989.00p | 2,001.50p | 2807305 |
28/08/2013 | 1,984.50p | 1,999.00p | 1,975.50p | 1,989.00p | 2500905 |
27/08/2013 | 2,005.50p | 2,024.00p | 1,990.50p | 1,999.00p | 2864177 |
23/08/2013 | 2,001.00p | 2,015.50p | 1,989.00p | 2,005.00p | 2143227 |
22/08/2013 | 1,995.50p | 2,016.50p | 1,988.50p | 2,008.50p | 2983192 |
21/08/2013 | 2,020.00p | 2,020.00p | 1,995.50p | 1,998.00p | 3464674 |
20/08/2013 | 2,024.50p | 2,037.00p | 1,996.50p | 2,019.00p | 3422330 |
19/08/2013 | 2,020.50p | 2,039.50p | 2,011.00p | 2,037.00p | 2536420 |
16/08/2013 | 2,017.00p | 2,025.00p | 2,005.00p | 2,011.00p | 3562650 |
15/08/2013 | 2,077.50p | 2,083.00p | 2,008.00p | 2,014.00p | 4066356 |
14/08/2013 | 2,071.00p | 2,103.00p | 2,067.50p | 2,077.50p | 2844987 |
13/08/2013 | 2,088.50p | 2,110.50p | 2,081.00p | 2,103.00p | 2318518 |
12/08/2013 | 2,104.50p | 2,105.00p | 2,069.30p | 2,087.00p | 3224359 |
09/08/2013 | 2,103.00p | 2,118.00p | 2,090.50p | 2,113.00p | 2503861 |
08/08/2013 | 2,100.00p | 2,122.50p | 2,096.45p | 2,110.00p | 2501474 |
07/08/2013 | 2,130.00p | 2,152.00p | 2,100.50p | 2,101.50p | 4172953 |
06/08/2013 | 2,104.50p | 2,152.50p | 2,099.00p | 2,136.50p | 4342414 |
05/08/2013 | 2,085.00p | 2,115.00p | 2,074.50p | 2,105.50p | 3494220 |
02/08/2013 | 2,079.50p | 2,082.50p | 2,055.50p | 2,075.00p | 2840973 |
01/08/2013 | 2,068.00p | 2,084.50p | 2,055.80p | 2,077.00p | 4022555 |
31/07/2013 | 1,991.00p | 2,059.50p | 1,920.00p | 2,054.00p | 6849000 |
30/07/2013 | 2,000.00p | 2,023.50p | 1,989.50p | 1,989.50p | 3225571 |
29/07/2013 | 1,976.00p | 2,002.00p | 1,970.50p | 1,996.50p | 2359545 |
26/07/2013 | 1,990.00p | 1,993.50p | 1,955.00p | 1,970.50p | 2904008 |
25/07/2013 | 2,015.00p | 2,019.50p | 1,980.00p | 1,983.00p | 3262596 |
24/07/2013 | 2,015.00p | 2,033.50p | 2,005.00p | 2,018.50p | 2910334 |
23/07/2013 | 2,049.00p | 2,055.50p | 2,019.50p | 2,020.00p | 2625204 |
22/07/2013 | 2,050.00p | 2,050.00p | 2,037.00p | 2,040.00p | 2019253 |
19/07/2013 | 2,043.50p | 2,055.00p | 2,024.50p | 2,046.00p | 4944654 |
18/07/2013 | 1,993.50p | 2,030.50p | 1,983.50p | 2,024.50p | 3323775 |
17/07/2013 | 2,008.00p | 2,014.00p | 1,982.50p | 1,996.50p | 2058024 |
16/07/2013 | 2,023.50p | 2,030.00p | 1,996.50p | 1,996.50p | 3592084 |
15/07/2013 | 2,004.50p | 2,017.00p | 2,001.50p | 2,017.00p | 2998672 |
12/07/2013 | 2,027.00p | 2,034.50p | 1,996.00p | 1,999.50p | 1961630 |
11/07/2013 | 2,007.50p | 2,023.50p | 1,988.00p | 2,019.00p | 3053510 |
10/07/2013 | 1,997.50p | 2,017.50p | 1,969.00p | 1,988.00p | 4040979 |
09/07/2013 | 1,998.50p | 2,014.00p | 1,985.50p | 1,997.00p | 2952545 |
08/07/2013 | 1,978.50p | 1,997.50p | 1,961.50p | 1,986.50p | 1991524 |
05/07/2013 | 1,970.50p | 2,011.00p | 1,958.50p | 1,961.50p | 3982736 |
04/07/2013 | 1,911.50p | 1,972.00p | 1,906.00p | 1,967.50p | 2765393 |
03/07/2013 | 1,909.50p | 1,920.00p | 1,884.00p | 1,897.50p | 4379506 |
02/07/2013 | 1,929.50p | 1,933.50p | 1,899.00p | 1,920.00p | 2866714 |
01/07/2013 | 1,896.50p | 1,938.50p | 1,880.00p | 1,933.50p | 4017917 |
28/06/2013 | 1,910.00p | 1,910.00p | 1,874.50p | 1,880.00p | 7636549 |
27/06/2013 | 1,876.00p | 1,904.00p | 1,869.50p | 1,891.00p | 4203764 |
26/06/2013 | 1,868.50p | 1,887.00p | 1,859.00p | 1,874.50p | 4232617 |
25/06/2013 | 1,845.00p | 1,874.00p | 1,822.50p | 1,868.50p | 6414117 |
24/06/2013 | 1,825.00p | 1,843.50p | 1,809.50p | 1,822.50p | 4187556 |
21/06/2013 | 1,835.00p | 1,897.50p | 1,827.00p | 1,843.50p | 9667334 |
20/06/2013 | 1,900.00p | 1,925.50p | 1,832.89p | 1,838.50p | 6738816 |
19/06/2013 | 1,894.50p | 1,928.50p | 1,877.00p | 1,925.50p | 4929060 |
18/06/2013 | 1,887.00p | 1,902.00p | 1,879.50p | 1,886.00p | 3370321 |
17/06/2013 | 1,892.50p | 1,912.50p | 1,883.00p | 1,900.00p | 3897181 |
14/06/2013 | 1,912.50p | 1,912.50p | 1,880.00p | 1,883.50p | 3435416 |
13/06/2013 | 1,875.00p | 1,902.00p | 1,860.44p | 1,899.00p | 3761795 |
12/06/2013 | 1,905.00p | 1,911.00p | 1,887.50p | 1,887.50p | 3691831 |
11/06/2013 | 1,942.50p | 1,948.00p | 1,889.00p | 1,906.00p | 5862415 |
*Close Price adjusted for both dividends and splits