Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/08/2014 | 1,097.60p | 1,100.80p | 1,086.93p | 1,099.73p | 1412507 |
07/08/2014 | 1,085.87p | 1,109.47p | 1,082.67p | 1,104.00p | 1813881 |
06/08/2014 | 1,095.47p | 1,101.87p | 1,076.27p | 1,085.87p | 1798044 |
05/08/2014 | 1,102.93p | 1,110.40p | 1,100.80p | 1,101.87p | 1262815 |
04/08/2014 | 1,106.13p | 1,107.20p | 1,098.67p | 1,104.00p | 1065879 |
01/08/2014 | 1,109.33p | 1,113.60p | 1,098.67p | 1,105.07p | 1908903 |
31/07/2014 | 1,117.87p | 1,118.93p | 1,110.27p | 1,112.53p | 1639696 |
30/07/2014 | 1,123.20p | 1,123.20p | 1,114.67p | 1,118.93p | 1117648 |
29/07/2014 | 1,116.80p | 1,126.40p | 1,116.80p | 1,121.07p | 1206474 |
28/07/2014 | 1,122.13p | 1,122.19p | 1,110.40p | 1,115.73p | 1073237 |
25/07/2014 | 1,131.73p | 1,137.07p | 1,118.93p | 1,121.07p | 1882440 |
24/07/2014 | 1,129.60p | 1,138.13p | 1,122.13p | 1,136.00p | 3599165 |
23/07/2014 | 1,120.00p | 1,130.67p | 1,115.73p | 1,128.53p | 1919186 |
22/07/2014 | 1,106.13p | 1,129.60p | 1,102.93p | 1,121.07p | 1845635 |
21/07/2014 | 1,104.00p | 1,109.33p | 1,091.33p | 1,098.67p | 828370 |
18/07/2014 | 1,096.53p | 1,107.20p | 1,088.00p | 1,106.13p | 1880990 |
17/07/2014 | 1,097.60p | 1,110.40p | 1,090.13p | 1,097.60p | 1088097 |
16/07/2014 | 1,082.67p | 1,096.53p | 1,077.55p | 1,096.53p | 2215623 |
15/07/2014 | 1,085.87p | 1,090.13p | 1,075.20p | 1,077.33p | 1019447 |
14/07/2014 | 1,088.00p | 1,092.27p | 1,084.42p | 1,088.00p | 1573145 |
11/07/2014 | 1,095.47p | 1,095.47p | 1,082.67p | 1,088.00p | 876032 |
10/07/2014 | 1,077.33p | 1,095.47p | 1,074.13p | 1,093.33p | 1952507 |
09/07/2014 | 1,072.00p | 1,080.53p | 1,061.33p | 1,076.27p | 2378264 |
08/07/2014 | 1,088.00p | 1,090.13p | 1,070.93p | 1,070.93p | 1982459 |
07/07/2014 | 1,110.40p | 1,112.83p | 1,086.93p | 1,086.93p | 2277069 |
04/07/2014 | 1,123.20p | 1,124.27p | 1,109.33p | 1,109.33p | 613792 |
03/07/2014 | 1,130.67p | 1,132.80p | 1,118.93p | 1,118.93p | 1805021 |
02/07/2014 | 1,130.67p | 1,136.00p | 1,123.20p | 1,128.53p | 1537674 |
01/07/2014 | 1,110.40p | 1,127.47p | 1,104.00p | 1,123.20p | 1398066 |
30/06/2014 | 1,109.33p | 1,114.67p | 1,100.80p | 1,105.07p | 1657554 |
27/06/2014 | 1,115.73p | 1,121.07p | 1,109.33p | 1,109.33p | 1111709 |
26/06/2014 | 1,097.60p | 1,111.47p | 1,090.13p | 1,110.40p | 2289475 |
25/06/2014 | 1,091.20p | 1,104.40p | 1,089.07p | 1,095.47p | 1538635 |
24/06/2014 | 1,081.60p | 1,097.47p | 1,076.27p | 1,096.53p | 1622530 |
23/06/2014 | 1,089.07p | 1,092.53p | 1,074.19p | 1,080.53p | 944793 |
20/06/2014 | 1,092.27p | 1,096.53p | 1,082.67p | 1,088.00p | 3047251 |
19/06/2014 | 1,088.00p | 1,099.73p | 1,078.40p | 1,096.53p | 2137495 |
18/06/2014 | 1,084.80p | 1,091.20p | 1,076.27p | 1,078.40p | 1476079 |
17/06/2014 | 1,100.80p | 1,109.33p | 1,088.00p | 1,088.00p | 1716581 |
16/06/2014 | 1,096.53p | 1,109.33p | 1,092.27p | 1,098.67p | 2749808 |
13/06/2014 | 1,130.67p | 1,146.67p | 1,096.53p | 1,096.53p | 2295652 |
12/06/2014 | 1,145.60p | 1,154.13p | 1,141.33p | 1,146.67p | 730911 |
11/06/2014 | 1,163.73p | 1,169.07p | 1,143.47p | 1,145.60p | 1387265 |
10/06/2014 | 1,163.73p | 1,171.20p | 1,159.47p | 1,166.93p | 1047884 |
09/06/2014 | 1,171.20p | 1,176.53p | 1,166.93p | 1,168.00p | 1226886 |
06/06/2014 | 1,147.73p | 1,172.27p | 1,147.73p | 1,165.87p | 1468374 |
05/06/2014 | 1,146.67p | 1,150.93p | 1,140.27p | 1,147.73p | 1137019 |
04/06/2014 | 1,144.53p | 1,149.87p | 1,134.93p | 1,148.80p | 1129512 |
03/06/2014 | 1,146.67p | 1,148.80p | 1,135.27p | 1,142.40p | 832650 |
02/06/2014 | 1,145.60p | 1,149.87p | 1,140.27p | 1,145.60p | 1036057 |
30/05/2014 | 1,133.87p | 1,145.60p | 1,130.07p | 1,139.20p | 1412201 |
29/05/2014 | 1,136.00p | 1,142.40p | 1,129.60p | 1,132.80p | 753862 |
28/05/2014 | 1,130.67p | 1,142.40p | 1,127.47p | 1,137.07p | 975297 |
27/05/2014 | 1,112.53p | 1,129.60p | 1,111.47p | 1,129.60p | 1794068 |
23/05/2014 | 1,129.60p | 1,129.60p | 1,114.67p | 1,116.80p | 1907463 |
22/05/2014 | 1,122.13p | 1,129.60p | 1,114.67p | 1,126.40p | 1845516 |
21/05/2014 | 1,124.27p | 1,131.73p | 1,121.07p | 1,122.13p | 1243898 |
20/05/2014 | 1,130.67p | 1,145.60p | 1,120.00p | 1,124.27p | 1483354 |
19/05/2014 | 1,136.00p | 1,148.80p | 1,131.73p | 1,133.87p | 1569700 |
16/05/2014 | 1,153.07p | 1,156.27p | 1,121.07p | 1,134.93p | 2060520 |
15/05/2014 | 1,162.67p | 1,178.67p | 1,133.87p | 1,149.87p | 2077632 |
14/05/2014 | 1,173.33p | 1,185.07p | 1,157.33p | 1,178.67p | 1661075 |
13/05/2014 | 1,163.73p | 1,174.40p | 1,157.33p | 1,174.40p | 1179985 |
12/05/2014 | 1,169.07p | 1,170.13p | 1,151.62p | 1,157.33p | 897959 |
09/05/2014 | 1,166.93p | 1,166.93p | 1,153.83p | 1,164.80p | 916628 |
08/05/2014 | 1,156.27p | 1,169.07p | 1,149.87p | 1,166.93p | 1302624 |
07/05/2014 | 1,136.00p | 1,149.87p | 1,136.00p | 1,149.87p | 1132465 |
06/05/2014 | 1,132.80p | 1,144.53p | 1,126.40p | 1,142.40p | 1459990 |
02/05/2014 | 1,128.53p | 1,137.07p | 1,125.33p | 1,129.60p | 1298134 |
01/05/2014 | 1,133.87p | 1,146.67p | 1,130.67p | 1,130.67p | 1004525 |
30/04/2014 | 1,145.60p | 1,145.60p | 1,128.53p | 1,132.80p | 1239633 |
29/04/2014 | 1,133.87p | 1,148.80p | 1,129.60p | 1,143.47p | 1263811 |
28/04/2014 | 1,126.40p | 1,140.27p | 1,125.33p | 1,129.60p | 2059481 |
25/04/2014 | 1,129.60p | 1,136.00p | 1,125.33p | 1,125.33p | 984943 |
24/04/2014 | 1,137.07p | 1,139.20p | 1,127.47p | 1,133.87p | 1019638 |
23/04/2014 | 1,130.67p | 1,146.67p | 1,129.60p | 1,130.67p | 968846 |
22/04/2014 | 1,117.87p | 1,132.80p | 1,116.80p | 1,128.53p | 1375062 |
17/04/2014 | 1,112.53p | 1,120.00p | 1,111.77p | 1,116.80p | 1530362 |
16/04/2014 | 1,107.20p | 1,113.60p | 1,106.13p | 1,109.33p | 1093521 |
15/04/2014 | 1,099.73p | 1,111.47p | 1,096.53p | 1,099.73p | 1756146 |
14/04/2014 | 1,084.80p | 1,096.53p | 1,075.20p | 1,096.53p | 1350426 |
11/04/2014 | 1,106.13p | 1,114.67p | 1,090.13p | 1,091.20p | 1661499 |
10/04/2014 | 1,089.07p | 1,114.67p | 1,083.73p | 1,114.67p | 1808754 |
09/04/2014 | 1,078.40p | 1,089.07p | 1,078.40p | 1,083.73p | 1435224 |
08/04/2014 | 1,090.13p | 1,092.27p | 1,074.13p | 1,080.53p | 1403338 |
07/04/2014 | 1,094.40p | 1,101.87p | 1,090.13p | 1,092.27p | 1373154 |
04/04/2014 | 1,100.80p | 1,106.13p | 1,096.53p | 1,101.87p | 1413134 |
03/04/2014 | 1,100.80p | 1,108.65p | 1,096.53p | 1,099.73p | 1322776 |
02/04/2014 | 1,090.13p | 1,108.27p | 1,089.07p | 1,104.00p | 1549968 |
01/04/2014 | 1,090.13p | 1,095.47p | 1,083.73p | 1,090.13p | 1841075 |
31/03/2014 | 1,104.00p | 1,108.27p | 1,088.00p | 1,089.07p | 1868112 |
28/03/2014 | 1,096.53p | 1,105.07p | 1,094.40p | 1,102.93p | 1467208 |
27/03/2014 | 1,099.73p | 1,103.84p | 1,093.33p | 1,094.40p | 1331727 |
26/03/2014 | 1,111.47p | 1,117.87p | 1,104.00p | 1,104.00p | 1754464 |
25/03/2014 | 1,096.53p | 1,112.53p | 1,096.53p | 1,111.47p | 1466281 |
24/03/2014 | 1,099.73p | 1,105.07p | 1,089.07p | 1,094.40p | 1188025 |
21/03/2014 | 1,108.27p | 1,111.47p | 1,099.73p | 1,101.87p | 2862630 |
20/03/2014 | 1,121.07p | 1,129.60p | 1,102.93p | 1,106.13p | 1598514 |
19/03/2014 | 1,122.13p | 1,133.87p | 1,122.13p | 1,129.60p | 1660420 |
18/03/2014 | 1,115.73p | 1,134.93p | 1,110.40p | 1,122.13p | 1534995 |
17/03/2014 | 1,117.87p | 1,126.40p | 1,102.93p | 1,118.93p | 1612256 |
14/03/2014 | 1,096.53p | 1,107.20p | 1,084.80p | 1,102.93p | 2363526 |
13/03/2014 | 1,105.07p | 1,107.20p | 1,092.27p | 1,100.80p | 1776986 |
12/03/2014 | 1,124.27p | 1,138.13p | 1,100.80p | 1,100.80p | 1883823 |
11/03/2014 | 1,144.53p | 1,149.87p | 1,133.87p | 1,138.13p | 1162556 |
10/03/2014 | 1,149.87p | 1,155.20p | 1,141.33p | 1,144.53p | 1579278 |
07/03/2014 | 1,161.60p | 1,166.93p | 1,146.67p | 1,149.87p | 1238583 |
06/03/2014 | 1,173.33p | 1,173.33p | 1,166.93p | 1,166.93p | 2186900 |
05/03/2014 | 1,159.47p | 1,170.13p | 1,159.47p | 1,169.07p | 1209936 |
04/03/2014 | 1,152.00p | 1,164.80p | 1,141.33p | 1,162.67p | 1098892 |
03/03/2014 | 1,144.53p | 1,158.40p | 1,133.87p | 1,141.33p | 1316404 |
28/02/2014 | 1,158.40p | 1,161.60p | 1,147.73p | 1,158.40p | 1327374 |
27/02/2014 | 1,155.20p | 1,160.53p | 1,146.67p | 1,156.27p | 1166272 |
26/02/2014 | 1,163.73p | 1,165.87p | 1,153.07p | 1,157.33p | 1143716 |
25/02/2014 | 1,160.53p | 1,170.13p | 1,158.80p | 1,165.87p | 2579389 |
24/02/2014 | 1,160.53p | 1,161.60p | 1,146.67p | 1,159.47p | 1681245 |
21/02/2014 | 1,165.87p | 1,176.53p | 1,153.07p | 1,165.87p | 2836218 |
20/02/2014 | 1,142.40p | 1,163.73p | 1,141.33p | 1,163.73p | 1190279 |
19/02/2014 | 1,148.80p | 1,157.07p | 1,142.40p | 1,149.87p | 1191947 |
18/02/2014 | 1,140.27p | 1,153.07p | 1,129.69p | 1,152.00p | 1654005 |
17/02/2014 | 1,116.80p | 1,138.32p | 1,113.60p | 1,134.93p | 1435576 |
14/02/2014 | 1,115.73p | 1,121.07p | 1,110.40p | 1,113.60p | 1624249 |
13/02/2014 | 1,112.53p | 1,117.87p | 1,101.87p | 1,117.87p | 2200442 |
12/02/2014 | 1,131.73p | 1,133.78p | 1,110.40p | 1,112.53p | 2499398 |
11/02/2014 | 1,120.00p | 1,132.80p | 1,115.73p | 1,130.67p | 1359750 |
10/02/2014 | 1,106.13p | 1,120.50p | 1,102.49p | 1,117.87p | 1166271 |
07/02/2014 | 1,092.27p | 1,104.00p | 1,090.13p | 1,102.93p | 1915162 |
06/02/2014 | 1,093.33p | 1,096.53p | 1,083.73p | 1,091.20p | 2622267 |
05/02/2014 | 1,082.67p | 1,093.33p | 1,072.00p | 1,086.93p | 2397986 |
04/02/2014 | 1,091.20p | 1,096.53p | 1,080.53p | 1,081.60p | 2794356 |
03/02/2014 | 1,094.40p | 1,101.87p | 1,092.27p | 1,096.53p | 1995728 |
31/01/2014 | 1,101.87p | 1,104.00p | 1,085.87p | 1,097.60p | 2493409 |
30/01/2014 | 1,102.93p | 1,107.20p | 1,098.67p | 1,104.00p | 1783295 |
29/01/2014 | 1,126.40p | 1,131.73p | 1,101.87p | 1,104.00p | 2539299 |
28/01/2014 | 1,131.73p | 1,140.27p | 1,114.67p | 1,121.07p | 2556303 |
27/01/2014 | 1,129.60p | 1,141.33p | 1,118.93p | 1,125.33p | 3121471 |
24/01/2014 | 1,115.73p | 1,122.13p | 1,115.73p | 1,120.00p | 2660574 |
23/01/2014 | 1,118.93p | 1,125.33p | 1,108.27p | 1,116.80p | 2084644 |
22/01/2014 | 1,112.53p | 1,125.33p | 1,106.13p | 1,116.80p | 2217664 |
21/01/2014 | 1,104.00p | 1,118.93p | 1,104.00p | 1,114.67p | 1941144 |
20/01/2014 | 1,097.60p | 1,104.00p | 1,089.07p | 1,102.93p | 1219295 |
17/01/2014 | 1,074.13p | 1,105.07p | 1,073.70p | 1,098.67p | 2953319 |
16/01/2014 | 1,070.93p | 1,077.33p | 1,062.40p | 1,075.20p | 1205154 |
15/01/2014 | 1,061.87p | 1,077.33p | 1,055.47p | 1,073.07p | 1771082 |
14/01/2014 | 1,050.67p | 1,061.87p | 1,046.40p | 1,055.47p | 1233264 |
13/01/2014 | 1,056.00p | 1,063.47p | 1,054.93p | 1,061.87p | 855999 |
10/01/2014 | 1,049.60p | 1,056.00p | 1,044.27p | 1,053.87p | 1236612 |
09/01/2014 | 1,045.87p | 1,051.73p | 1,038.93p | 1,043.20p | 1616886 |
08/01/2014 | 1,044.80p | 1,048.00p | 1,038.93p | 1,043.73p | 1566368 |
07/01/2014 | 1,021.87p | 1,044.80p | 1,021.87p | 1,041.60p | 1597552 |
06/01/2014 | 1,023.47p | 1,033.07p | 1,019.20p | 1,025.60p | 1248151 |
03/01/2014 | 1,011.73p | 1,027.20p | 1,010.13p | 1,022.93p | 917859 |
02/01/2014 | 1,032.00p | 1,032.00p | 1,010.13p | 1,011.20p | 1433577 |
31/12/2013 | 1,014.93p | 1,027.73p | 1,009.07p | 1,027.73p | 605612 |
30/12/2013 | 1,014.40p | 1,020.80p | 1,005.87p | 1,009.07p | 791184 |
27/12/2013 | 1,023.47p | 1,030.40p | 1,013.14p | 1,018.67p | 706969 |
24/12/2013 | 1,017.07p | 1,029.33p | 1,017.07p | 1,026.13p | 170553 |
23/12/2013 | 1,006.93p | 1,021.87p | 1,006.93p | 1,020.80p | 712728 |
20/12/2013 | 1,018.13p | 1,018.13p | 1,002.67p | 1,012.27p | 3245168 |
19/12/2013 | 1,001.07p | 1,017.07p | 989.87p | 1,014.40p | 1882313 |
18/12/2013 | 989.87p | 994.67p | 987.73p | 989.87p | 790688 |
17/12/2013 | 988.80p | 994.67p | 986.67p | 988.80p | 1309304 |
16/12/2013 | 987.20p | 1,003.73p | 985.60p | 993.60p | 1506938 |
13/12/2013 | 992.53p | 996.80p | 988.80p | 990.40p | 805254 |
12/12/2013 | 998.40p | 1,002.67p | 991.47p | 994.13p | 1648332 |
11/12/2013 | 998.93p | 1,010.13p | 998.93p | 1,002.67p | 2215621 |
10/12/2013 | 1,006.93p | 1,010.67p | 1,002.67p | 1,003.20p | 1066290 |
09/12/2013 | 1,005.33p | 1,010.67p | 996.27p | 1,010.67p | 1125906 |
06/12/2013 | 999.47p | 1,004.80p | 995.20p | 1,003.20p | 1492029 |
05/12/2013 | 992.00p | 1,004.91p | 991.25p | 1,000.00p | 1068303 |
04/12/2013 | 997.33p | 1,005.97p | 993.60p | 997.87p | 2544578 |
03/12/2013 | 1,001.60p | 1,006.40p | 998.40p | 1,004.27p | 1688701 |
02/12/2013 | 1,013.33p | 1,016.53p | 1,001.60p | 1,005.87p | 1415408 |
29/11/2013 | 1,015.47p | 1,027.20p | 1,014.40p | 1,016.53p | 868892 |
28/11/2013 | 1,016.53p | 1,022.93p | 1,011.73p | 1,017.60p | 1171994 |
27/11/2013 | 1,018.67p | 1,023.47p | 1,017.60p | 1,019.20p | 1042597 |
26/11/2013 | 1,015.47p | 1,025.07p | 1,014.93p | 1,019.20p | 1909496 |
25/11/2013 | 1,016.53p | 1,021.87p | 1,014.40p | 1,014.40p | 1410100 |
22/11/2013 | 1,020.27p | 1,024.00p | 1,013.87p | 1,013.87p | 1643454 |
21/11/2013 | 1,008.00p | 1,020.27p | 1,005.33p | 1,018.67p | 1341564 |
20/11/2013 | 1,027.20p | 1,029.33p | 1,007.57p | 1,013.33p | 1403766 |
19/11/2013 | 1,029.33p | 1,034.13p | 1,022.93p | 1,027.73p | 1046363 |
18/11/2013 | 1,038.40p | 1,042.67p | 1,030.40p | 1,034.13p | 1318494 |
15/11/2013 | 1,041.07p | 1,042.98p | 1,033.07p | 1,042.67p | 1396408 |
14/11/2013 | 1,039.47p | 1,046.93p | 1,030.40p | 1,035.73p | 1240137 |
13/11/2013 | 1,036.80p | 1,038.93p | 1,020.27p | 1,031.47p | 2226852 |
12/11/2013 | 1,066.13p | 1,076.27p | 1,031.47p | 1,038.93p | 2197185 |
11/11/2013 | 1,042.67p | 1,051.73p | 1,037.33p | 1,045.33p | 1169848 |
08/11/2013 | 1,029.87p | 1,041.07p | 1,028.80p | 1,040.00p | 1261506 |
07/11/2013 | 1,033.60p | 1,044.27p | 1,028.27p | 1,035.20p | 1586784 |
06/11/2013 | 1,045.33p | 1,045.33p | 1,032.00p | 1,036.80p | 1390574 |
05/11/2013 | 1,050.67p | 1,050.67p | 1,032.53p | 1,036.80p | 1793516 |
04/11/2013 | 1,049.60p | 1,056.00p | 1,041.07p | 1,050.67p | 1416327 |
01/11/2013 | 1,055.47p | 1,055.47p | 1,035.20p | 1,041.07p | 2046025 |
31/10/2013 | 1,061.33p | 1,063.47p | 1,049.60p | 1,054.40p | 1634136 |
30/10/2013 | 1,064.53p | 1,067.73p | 1,057.07p | 1,061.33p | 1473529 |
29/10/2013 | 1,060.80p | 1,066.67p | 1,057.60p | 1,065.60p | 1392125 |
28/10/2013 | 1,061.33p | 1,062.93p | 1,054.93p | 1,059.20p | 956814 |
25/10/2013 | 1,060.27p | 1,074.13p | 1,054.19p | 1,057.07p | 2122415 |
24/10/2013 | 1,053.33p | 1,066.67p | 1,051.20p | 1,056.53p | 2271152 |
*Close Price adjusted for both dividends and splits