Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/09/2014 | 1,131.53p | 1,137.49p | 1,124.80p | 1,132.37p | 1251280 |
01/09/2014 | 1,120.59p | 1,139.98p | 1,120.59p | 1,129.85p | 1093962 |
29/08/2014 | 1,136.58p | 1,137.67p | 1,114.69p | 1,123.95p | 1617963 |
28/08/2014 | 1,151.74p | 1,152.90p | 1,128.16p | 1,139.11p | 2178028 |
27/08/2014 | 1,141.63p | 1,161.67p | 1,119.35p | 1,153.42p | 2622227 |
26/08/2014 | 1,122.27p | 1,140.79p | 1,116.38p | 1,139.95p | 1442900 |
22/08/2014 | 1,116.38p | 1,118.06p | 1,093.64p | 1,110.48p | 1561095 |
21/08/2014 | 1,126.48p | 1,128.16p | 1,113.01p | 1,114.69p | 1021741 |
20/08/2014 | 1,123.11p | 1,130.69p | 1,101.83p | 1,127.32p | 2401550 |
19/08/2014 | 1,102.06p | 1,125.64p | 1,094.23p | 1,123.95p | 1739472 |
18/08/2014 | 1,091.12p | 1,108.80p | 1,091.12p | 1,095.33p | 1222739 |
15/08/2014 | 1,086.07p | 1,094.49p | 1,076.81p | 1,085.23p | 3072371 |
14/08/2014 | 1,079.33p | 1,097.02p | 1,075.96p | 1,085.23p | 1461920 |
13/08/2014 | 1,065.86p | 1,092.80p | 1,057.44p | 1,086.07p | 1451367 |
12/08/2014 | 1,055.76p | 1,075.12p | 1,054.08p | 1,059.13p | 1018869 |
11/08/2014 | 1,045.66p | 1,067.55p | 1,043.13p | 1,059.13p | 2197511 |
08/08/2014 | 1,031.34p | 1,043.97p | 1,016.19p | 1,033.87p | 1393200 |
07/08/2014 | 1,062.49p | 1,094.49p | 1,041.45p | 1,043.13p | 2343773 |
06/08/2014 | 1,053.23p | 1,084.38p | 1,038.92p | 1,080.17p | 1741049 |
05/08/2014 | 1,077.65p | 1,081.02p | 1,040.60p | 1,056.60p | 1874342 |
04/08/2014 | 1,091.96p | 1,096.84p | 1,070.91p | 1,073.44p | 1430480 |
01/08/2014 | 1,088.59p | 1,099.54p | 1,077.41p | 1,092.80p | 2239468 |
31/07/2014 | 1,086.07p | 1,096.17p | 1,063.38p | 1,090.28p | 2667880 |
30/07/2014 | 1,098.70p | 1,105.43p | 1,085.23p | 1,086.07p | 2672274 |
29/07/2014 | 1,134.06p | 1,135.74p | 1,097.81p | 1,097.85p | 1921235 |
28/07/2014 | 1,129.01p | 1,143.32p | 1,127.32p | 1,131.53p | 1706186 |
25/07/2014 | 1,119.74p | 1,135.74p | 1,114.69p | 1,121.43p | 4447710 |
24/07/2014 | 1,136.58p | 1,181.20p | 1,081.86p | 1,122.27p | 10623472 |
23/07/2014 | 1,171.94p | 1,195.52p | 1,167.73p | 1,181.20p | 4317342 |
22/07/2014 | 1,134.06p | 1,176.99p | 1,131.51p | 1,176.15p | 3465276 |
21/07/2014 | 1,136.58p | 1,138.50p | 1,113.01p | 1,132.37p | 2966985 |
18/07/2014 | 1,133.21p | 1,139.11p | 1,111.33p | 1,134.90p | 2928015 |
17/07/2014 | 1,140.79p | 1,142.48p | 1,115.53p | 1,129.01p | 2246687 |
16/07/2014 | 1,085.23p | 1,143.98p | 1,085.23p | 1,142.48p | 4068838 |
15/07/2014 | 1,049.02p | 1,091.96p | 1,043.13p | 1,075.12p | 2581540 |
14/07/2014 | 1,068.39p | 1,079.33p | 1,039.76p | 1,047.34p | 2422026 |
11/07/2014 | 1,078.49p | 1,108.80p | 1,062.49p | 1,065.86p | 3388047 |
10/07/2014 | 1,086.91p | 1,090.28p | 1,045.67p | 1,070.91p | 3671076 |
09/07/2014 | 1,059.97p | 1,095.33p | 1,050.71p | 1,083.54p | 4985566 |
08/07/2014 | 1,107.12p | 1,108.80p | 1,048.18p | 1,050.71p | 4880217 |
07/07/2014 | 1,150.05p | 1,157.63p | 1,115.53p | 1,115.53p | 1611862 |
04/07/2014 | 1,149.21p | 1,176.99p | 1,141.63p | 1,145.84p | 2342798 |
03/07/2014 | 1,113.01p | 1,158.47p | 1,097.01p | 1,134.90p | 4214042 |
02/07/2014 | 1,137.42p | 1,153.20p | 1,113.01p | 1,115.53p | 3330114 |
01/07/2014 | 1,155.95p | 1,160.13p | 1,131.62p | 1,135.74p | 2912216 |
30/06/2014 | 1,178.68p | 1,228.35p | 1,144.16p | 1,149.21p | 5136778 |
27/06/2014 | 1,244.35p | 1,246.87p | 1,218.25p | 1,228.35p | 1226407 |
26/06/2014 | 1,245.19p | 1,253.61p | 1,226.67p | 1,240.98p | 1592252 |
25/06/2014 | 1,235.93p | 1,251.08p | 1,219.93p | 1,240.98p | 1367403 |
24/06/2014 | 1,202.25p | 1,246.03p | 1,198.04p | 1,245.19p | 2908651 |
23/06/2014 | 1,220.77p | 1,220.77p | 1,185.41p | 1,198.04p | 1612452 |
20/06/2014 | 1,195.52p | 1,224.14p | 1,192.15p | 1,222.46p | 2717647 |
19/06/2014 | 1,220.77p | 1,229.19p | 1,195.52p | 1,199.73p | 1292082 |
18/06/2014 | 1,233.40p | 1,246.03p | 1,199.42p | 1,204.78p | 1510686 |
17/06/2014 | 1,220.77p | 1,236.64p | 1,201.41p | 1,217.41p | 1870142 |
16/06/2014 | 1,220.77p | 1,236.77p | 1,189.62p | 1,208.15p | 2480082 |
13/06/2014 | 1,262.87p | 1,265.40p | 1,208.99p | 1,226.67p | 2793306 |
12/06/2014 | 1,289.81p | 1,294.86p | 1,260.34p | 1,263.71p | 1955826 |
11/06/2014 | 1,339.48p | 1,343.93p | 1,284.76p | 1,288.13p | 2901582 |
10/06/2014 | 1,352.11p | 1,353.80p | 1,327.44p | 1,341.17p | 1013409 |
09/06/2014 | 1,355.48p | 1,370.63p | 1,347.90p | 1,353.80p | 979739 |
06/06/2014 | 1,334.43p | 1,352.11p | 1,323.49p | 1,349.59p | 1816668 |
05/06/2014 | 1,338.64p | 1,350.43p | 1,318.97p | 1,331.06p | 2128257 |
04/06/2014 | 1,324.33p | 1,340.07p | 1,315.07p | 1,339.48p | 2382172 |
03/06/2014 | 1,318.44p | 1,338.64p | 1,312.54p | 1,330.22p | 2675342 |
02/06/2014 | 1,295.70p | 1,316.75p | 1,295.70p | 1,312.54p | 999717 |
30/05/2014 | 1,304.97p | 1,314.23p | 1,286.36p | 1,288.13p | 1690596 |
29/05/2014 | 1,317.59p | 1,398.42p | 1,301.60p | 1,303.28p | 1553790 |
28/05/2014 | 1,331.91p | 1,340.33p | 1,317.59p | 1,317.59p | 1136701 |
27/05/2014 | 1,332.75p | 1,341.17p | 1,329.38p | 1,336.96p | 1116498 |
23/05/2014 | 1,310.02p | 1,333.92p | 1,294.02p | 1,323.49p | 787922 |
22/05/2014 | 1,310.02p | 1,323.49p | 1,297.56p | 1,304.97p | 1644592 |
21/05/2014 | 1,330.22p | 1,342.85p | 1,295.70p | 1,304.97p | 1651915 |
20/05/2014 | 1,334.43p | 1,344.54p | 1,319.28p | 1,330.22p | 1849224 |
19/05/2014 | 1,282.23p | 1,338.64p | 1,275.50p | 1,336.12p | 2736330 |
16/05/2014 | 1,311.70p | 1,318.44p | 1,240.14p | 1,276.34p | 3783194 |
15/05/2014 | 1,403.47p | 1,405.99p | 1,304.12p | 1,304.97p | 3750300 |
14/05/2014 | 1,397.58p | 1,422.51p | 1,390.84p | 1,399.26p | 2545973 |
13/05/2014 | 1,431.25p | 1,456.51p | 1,368.95p | 1,395.89p | 3732546 |
12/05/2014 | 1,419.47p | 1,464.93p | 1,418.62p | 1,456.51p | 1510272 |
09/05/2014 | 1,440.51p | 1,448.93p | 1,411.89p | 1,418.62p | 1248952 |
08/05/2014 | 1,442.20p | 1,452.31p | 1,432.09p | 1,443.88p | 1456658 |
07/05/2014 | 1,429.57p | 1,447.25p | 1,405.15p | 1,439.67p | 2021484 |
06/05/2014 | 1,390.84p | 1,422.51p | 1,381.58p | 1,403.47p | 1642662 |
02/05/2014 | 1,392.52p | 1,397.58p | 1,379.05p | 1,381.58p | 834296 |
01/05/2014 | 1,378.21p | 1,405.15p | 1,378.21p | 1,391.68p | 410684 |
30/04/2014 | 1,394.21p | 1,400.10p | 1,370.63p | 1,378.21p | 1226582 |
29/04/2014 | 1,379.90p | 1,410.69p | 1,370.63p | 1,400.10p | 982936 |
28/04/2014 | 1,397.58p | 1,412.36p | 1,366.94p | 1,370.63p | 1235037 |
25/04/2014 | 1,427.88p | 1,434.62p | 1,391.68p | 1,398.42p | 1403056 |
24/04/2014 | 1,433.78p | 1,462.40p | 1,421.15p | 1,430.41p | 1399575 |
23/04/2014 | 1,442.20p | 1,450.62p | 1,415.26p | 1,419.47p | 788428 |
22/04/2014 | 1,421.99p | 1,447.25p | 1,413.57p | 1,441.36p | 1223919 |
17/04/2014 | 1,395.89p | 1,422.83p | 1,392.52p | 1,416.94p | 1030624 |
16/04/2014 | 1,368.11p | 1,394.21p | 1,363.90p | 1,391.68p | 1236127 |
15/04/2014 | 1,382.42p | 1,400.10p | 1,351.27p | 1,353.80p | 1341134 |
14/04/2014 | 1,427.88p | 1,432.94p | 1,358.01p | 1,380.74p | 1759771 |
11/04/2014 | 1,465.77p | 1,482.61p | 1,403.94p | 1,431.25p | 1847141 |
10/04/2014 | 1,503.66p | 1,521.79p | 1,475.87p | 1,482.61p | 2270039 |
09/04/2014 | 1,479.24p | 1,514.60p | 1,473.35p | 1,496.92p | 1000657 |
08/04/2014 | 1,507.87p | 1,512.08p | 1,464.93p | 1,473.35p | 1382449 |
07/04/2014 | 1,523.86p | 1,538.18p | 1,506.18p | 1,512.08p | 1198949 |
04/04/2014 | 1,526.39p | 1,560.06p | 1,507.87p | 1,538.18p | 2411162 |
03/04/2014 | 1,510.39p | 1,520.51p | 1,491.03p | 1,507.87p | 1046974 |
02/04/2014 | 1,495.24p | 1,509.55p | 1,491.87p | 1,507.02p | 1529923 |
01/04/2014 | 1,450.62p | 1,492.75p | 1,450.62p | 1,492.71p | 1670973 |
31/03/2014 | 1,452.30p | 1,459.27p | 1,433.78p | 1,443.88p | 1364603 |
28/03/2014 | 1,445.56p | 1,451.45p | 1,430.41p | 1,440.51p | 844374 |
27/03/2014 | 1,445.56p | 1,453.06p | 1,429.57p | 1,440.51p | 1368067 |
26/03/2014 | 1,431.25p | 1,453.98p | 1,420.31p | 1,450.62p | 1477164 |
25/03/2014 | 1,431.25p | 1,456.51p | 1,416.10p | 1,424.52p | 3983292 |
24/03/2014 | 1,364.74p | 1,374.84p | 1,336.12p | 1,374.00p | 1437443 |
21/03/2014 | 1,352.95p | 1,371.48p | 1,352.11p | 1,365.58p | 1331602 |
20/03/2014 | 1,366.42p | 1,375.69p | 1,328.54p | 1,353.80p | 1590263 |
19/03/2014 | 1,370.63p | 1,389.16p | 1,348.74p | 1,375.69p | 1231786 |
18/03/2014 | 1,380.74p | 1,383.94p | 1,355.48p | 1,368.11p | 1408073 |
17/03/2014 | 1,358.01p | 1,384.95p | 1,358.01p | 1,377.37p | 926185 |
14/03/2014 | 1,363.06p | 1,382.03p | 1,339.48p | 1,359.69p | 1111121 |
13/03/2014 | 1,393.37p | 1,409.36p | 1,373.16p | 1,375.69p | 1300545 |
12/03/2014 | 1,387.47p | 1,395.89p | 1,363.90p | 1,386.63p | 983284 |
11/03/2014 | 1,381.58p | 1,405.99p | 1,375.69p | 1,393.37p | 1275010 |
10/03/2014 | 1,413.57p | 1,438.83p | 1,379.90p | 1,381.58p | 1303770 |
07/03/2014 | 1,438.83p | 1,449.75p | 1,415.26p | 1,415.26p | 846766 |
06/03/2014 | 1,465.77p | 1,482.26p | 1,440.51p | 1,440.51p | 1362988 |
05/03/2014 | 1,456.51p | 1,469.81p | 1,427.98p | 1,464.09p | 2191608 |
04/03/2014 | 1,417.78p | 1,459.88p | 1,410.20p | 1,457.35p | 1299803 |
03/03/2014 | 1,425.36p | 1,448.93p | 1,409.36p | 1,410.20p | 1651053 |
28/02/2014 | 1,448.09p | 1,457.35p | 1,437.15p | 1,448.93p | 1285879 |
27/02/2014 | 1,413.57p | 1,449.77p | 1,408.52p | 1,448.93p | 1406288 |
26/02/2014 | 1,434.62p | 1,491.03p | 1,405.40p | 1,414.41p | 1810135 |
25/02/2014 | 1,491.03p | 1,495.84p | 1,470.99p | 1,491.03p | 1544166 |
24/02/2014 | 1,461.56p | 1,491.87p | 1,457.35p | 1,491.87p | 975343 |
21/02/2014 | 1,474.19p | 1,476.06p | 1,447.99p | 1,468.30p | 843252 |
20/02/2014 | 1,459.88p | 1,473.35p | 1,442.20p | 1,471.66p | 1388159 |
19/02/2014 | 1,472.51p | 1,477.56p | 1,456.51p | 1,470.82p | 622803 |
18/02/2014 | 1,458.19p | 1,477.56p | 1,453.98p | 1,475.87p | 850615 |
17/02/2014 | 1,437.15p | 1,459.94p | 1,437.15p | 1,453.98p | 850131 |
14/02/2014 | 1,449.77p | 1,461.93p | 1,438.83p | 1,442.20p | 1141977 |
13/02/2014 | 1,452.30p | 1,459.88p | 1,430.41p | 1,453.14p | 1330229 |
12/02/2014 | 1,460.72p | 1,467.45p | 1,443.04p | 1,459.88p | 753175 |
11/02/2014 | 1,446.41p | 1,460.72p | 1,438.83p | 1,457.35p | 1076272 |
10/02/2014 | 1,458.19p | 1,459.36p | 1,430.41p | 1,438.83p | 798178 |
07/02/2014 | 1,440.51p | 1,457.01p | 1,431.25p | 1,454.83p | 1109421 |
06/02/2014 | 1,406.84p | 1,436.30p | 1,398.42p | 1,433.78p | 1428964 |
05/02/2014 | 1,400.10p | 1,415.26p | 1,391.71p | 1,398.42p | 1610943 |
04/02/2014 | 1,368.11p | 1,404.14p | 1,356.32p | 1,397.58p | 1467710 |
03/02/2014 | 1,389.16p | 1,399.76p | 1,364.74p | 1,376.53p | 1454476 |
31/01/2014 | 1,373.16p | 1,384.95p | 1,350.43p | 1,384.11p | 1911466 |
30/01/2014 | 1,344.54p | 1,384.78p | 1,344.54p | 1,378.21p | 888321 |
29/01/2014 | 1,368.11p | 1,384.07p | 1,332.75p | 1,349.59p | 1477168 |
28/01/2014 | 1,338.64p | 1,382.42p | 1,338.30p | 1,360.53p | 1785009 |
27/01/2014 | 1,361.37p | 1,370.63p | 1,326.85p | 1,336.12p | 2287538 |
24/01/2014 | 1,405.99p | 1,421.99p | 1,364.74p | 1,368.11p | 1828611 |
23/01/2014 | 1,444.72p | 1,467.45p | 1,406.84p | 1,407.68p | 4349734 |
22/01/2014 | 1,442.20p | 1,467.45p | 1,441.36p | 1,467.45p | 1657680 |
21/01/2014 | 1,410.20p | 1,464.93p | 1,404.82p | 1,439.67p | 1869409 |
20/01/2014 | 1,409.36p | 1,417.41p | 1,400.94p | 1,408.52p | 912090 |
17/01/2014 | 1,405.99p | 1,418.62p | 1,397.58p | 1,414.41p | 1742202 |
16/01/2014 | 1,415.26p | 1,424.01p | 1,402.63p | 1,409.36p | 1183837 |
15/01/2014 | 1,404.31p | 1,427.04p | 1,379.90p | 1,418.62p | 2614072 |
14/01/2014 | 1,416.94p | 1,432.60p | 1,402.63p | 1,427.04p | 1268636 |
13/01/2014 | 1,394.21p | 1,437.15p | 1,392.52p | 1,423.67p | 1662174 |
10/01/2014 | 1,377.37p | 1,402.63p | 1,377.37p | 1,388.31p | 1789088 |
09/01/2014 | 1,365.58p | 1,390.78p | 1,359.69p | 1,385.79p | 1181693 |
08/01/2014 | 1,356.32p | 1,375.12p | 1,351.27p | 1,368.95p | 1362257 |
07/01/2014 | 1,351.27p | 1,354.64p | 1,323.49p | 1,351.27p | 1362424 |
06/01/2014 | 1,312.54p | 1,359.69p | 1,302.44p | 1,344.54p | 1615217 |
03/01/2014 | 1,309.17p | 1,322.68p | 1,293.18p | 1,317.59p | 796494 |
02/01/2014 | 1,296.55p | 1,309.34p | 1,289.14p | 1,306.65p | 1128662 |
31/12/2013 | 1,288.13p | 1,293.18p | 1,272.97p | 1,293.18p | 244240 |
30/12/2013 | 1,298.23p | 1,298.23p | 1,267.92p | 1,277.18p | 860969 |
27/12/2013 | 1,287.28p | 1,296.55p | 1,277.58p | 1,293.18p | 396412 |
24/12/2013 | 1,272.97p | 1,290.65p | 1,269.60p | 1,280.55p | 98300 |
23/12/2013 | 1,273.81p | 1,279.25p | 1,263.12p | 1,276.34p | 520270 |
20/12/2013 | 1,284.76p | 1,289.81p | 1,255.29p | 1,267.92p | 1234223 |
19/12/2013 | 1,262.87p | 1,281.39p | 1,254.45p | 1,279.71p | 1071750 |
18/12/2013 | 1,268.76p | 1,272.37p | 1,254.01p | 1,256.13p | 1700044 |
17/12/2013 | 1,267.08p | 1,272.97p | 1,260.34p | 1,262.03p | 912072 |
16/12/2013 | 1,238.45p | 1,269.03p | 1,233.40p | 1,267.92p | 1070339 |
13/12/2013 | 1,225.83p | 1,249.40p | 1,219.09p | 1,240.98p | 960338 |
12/12/2013 | 1,254.45p | 1,254.45p | 1,220.77p | 1,223.30p | 1221259 |
11/12/2013 | 1,209.83p | 1,259.50p | 1,205.62p | 1,246.87p | 1914229 |
10/12/2013 | 1,203.94p | 1,225.83p | 1,203.09p | 1,212.35p | 1300411 |
09/12/2013 | 1,208.15p | 1,211.51p | 1,198.04p | 1,208.99p | 1070239 |
06/12/2013 | 1,190.46p | 1,206.29p | 1,177.84p | 1,201.41p | 1107702 |
05/12/2013 | 1,181.20p | 1,192.99p | 1,165.21p | 1,186.26p | 1235682 |
04/12/2013 | 1,171.10p | 1,204.78p | 1,166.98p | 1,184.57p | 1741401 |
03/12/2013 | 1,192.15p | 1,198.88p | 1,166.89p | 1,166.89p | 1277029 |
02/12/2013 | 1,215.72p | 1,215.72p | 1,184.57p | 1,191.31p | 1252305 |
29/11/2013 | 1,187.10p | 1,214.88p | 1,184.19p | 1,198.88p | 1173339 |
28/11/2013 | 1,216.56p | 1,216.56p | 1,181.20p | 1,187.94p | 1330152 |
27/11/2013 | 1,201.41p | 1,219.09p | 1,200.57p | 1,215.72p | 1344147 |
26/11/2013 | 1,205.62p | 1,218.18p | 1,197.46p | 1,203.09p | 1573450 |
25/11/2013 | 1,198.04p | 1,216.56p | 1,108.80p | 1,207.30p | 1555786 |
22/11/2013 | 1,183.73p | 1,198.40p | 1,181.54p | 1,182.89p | 1811717 |
21/11/2013 | 1,161.84p | 1,193.83p | 1,151.74p | 1,189.62p | 2121931 |
20/11/2013 | 1,145.00p | 1,165.21p | 1,135.36p | 1,159.31p | 2520372 |
19/11/2013 | 1,091.12p | 1,150.31p | 1,057.44p | 1,132.37p | 7328410 |
18/11/2013 | 1,067.55p | 1,084.38p | 1,049.87p | 1,057.44p | 2380535 |
15/11/2013 | 1,044.81p | 1,065.02p | 1,023.68p | 1,065.02p | 2703769 |
*Close Price adjusted for both dividends and splits