Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/07/2016 | 2,115.50p | 2,115.50p | 2,077.50p | 2,101.00p | 5589382 |
08/07/2016 | 2,089.00p | 2,109.00p | 2,050.00p | 2,102.00p | 7132413 |
07/07/2016 | 2,094.00p | 2,116.00p | 2,078.50p | 2,097.00p | 7040050 |
06/07/2016 | 2,094.50p | 2,113.50p | 2,042.50p | 2,082.00p | 9606810 |
05/07/2016 | 2,051.00p | 2,115.50p | 2,046.00p | 2,103.50p | 7749744 |
04/07/2016 | 2,077.50p | 2,094.50p | 2,043.50p | 2,051.00p | 3679441 |
01/07/2016 | 2,045.50p | 2,080.50p | 2,039.50p | 2,076.00p | 7097338 |
30/06/2016 | 2,005.00p | 2,049.00p | 1,981.00p | 2,047.50p | 9898799 |
29/06/2016 | 1,943.00p | 2,000.00p | 1,942.00p | 2,000.00p | 8088176 |
28/06/2016 | 1,937.00p | 1,937.00p | 1,898.05p | 1,921.00p | 5516944 |
27/06/2016 | 1,868.50p | 1,929.00p | 1,852.00p | 1,907.00p | 9747835 |
24/06/2016 | 1,752.50p | 1,901.50p | 1,752.50p | 1,872.00p | 16856634 |
23/06/2016 | 1,823.00p | 1,856.00p | 1,819.02p | 1,852.00p | 7628039 |
22/06/2016 | 1,821.50p | 1,835.00p | 1,803.50p | 1,810.50p | 7290009 |
21/06/2016 | 1,790.00p | 1,822.00p | 1,774.00p | 1,808.50p | 5707679 |
20/06/2016 | 1,780.50p | 1,818.00p | 1,775.50p | 1,794.00p | 8485613 |
17/06/2016 | 1,738.00p | 1,772.50p | 1,702.58p | 1,766.00p | 11016152 |
16/06/2016 | 1,710.00p | 1,732.00p | 1,695.00p | 1,727.50p | 6897370 |
15/06/2016 | 1,728.00p | 1,737.50p | 1,701.50p | 1,715.00p | 6060643 |
14/06/2016 | 1,760.00p | 1,766.00p | 1,717.50p | 1,722.00p | 6792370 |
13/06/2016 | 1,770.00p | 1,784.00p | 1,760.50p | 1,772.00p | 7255502 |
10/06/2016 | 1,775.50p | 1,789.00p | 1,768.50p | 1,780.00p | 4852802 |
09/06/2016 | 1,802.50p | 1,816.50p | 1,763.00p | 1,784.50p | 3695389 |
08/06/2016 | 1,758.00p | 1,812.00p | 1,756.00p | 1,800.00p | 7540075 |
07/06/2016 | 1,710.50p | 1,756.50p | 1,710.00p | 1,756.00p | 7413621 |
06/06/2016 | 1,685.50p | 1,714.00p | 1,685.50p | 1,701.00p | 11520582 |
03/06/2016 | 1,673.00p | 1,692.50p | 1,670.50p | 1,676.00p | 5385188 |
02/06/2016 | 1,665.00p | 1,688.50p | 1,651.50p | 1,661.00p | 6062146 |
01/06/2016 | 1,657.50p | 1,668.00p | 1,645.00p | 1,666.00p | 6631959 |
31/05/2016 | 1,672.00p | 1,684.50p | 1,657.50p | 1,657.50p | 17768030 |
27/05/2016 | 1,683.00p | 1,691.00p | 1,665.50p | 1,675.00p | 4672203 |
26/05/2016 | 1,700.50p | 1,711.00p | 1,674.00p | 1,682.50p | 4636485 |
25/05/2016 | 1,672.50p | 1,691.50p | 1,665.50p | 1,685.00p | 6577320 |
24/05/2016 | 1,655.50p | 1,668.00p | 1,652.00p | 1,655.00p | 6040563 |
23/05/2016 | 1,678.50p | 1,678.50p | 1,655.50p | 1,659.00p | 5934572 |
20/05/2016 | 1,673.00p | 1,686.50p | 1,650.55p | 1,680.00p | 6836878 |
19/05/2016 | 1,698.50p | 1,698.50p | 1,644.10p | 1,648.00p | 7494898 |
18/05/2016 | 1,739.00p | 1,745.00p | 1,717.50p | 1,733.00p | 6354827 |
17/05/2016 | 1,751.00p | 1,762.50p | 1,729.50p | 1,752.00p | 3772225 |
16/05/2016 | 1,714.00p | 1,753.00p | 1,713.50p | 1,745.00p | 3825999 |
13/05/2016 | 1,716.50p | 1,726.00p | 1,701.00p | 1,726.00p | 5371289 |
12/05/2016 | 1,724.00p | 1,769.00p | 1,718.00p | 1,724.00p | 4090985 |
11/05/2016 | 1,718.50p | 1,738.50p | 1,697.50p | 1,734.50p | 4286717 |
10/05/2016 | 1,711.00p | 1,725.65p | 1,699.00p | 1,719.50p | 5237431 |
09/05/2016 | 1,752.00p | 1,756.00p | 1,697.00p | 1,703.00p | 5100445 |
06/05/2016 | 1,713.50p | 1,745.50p | 1,691.00p | 1,742.50p | 6327745 |
05/05/2016 | 1,715.50p | 1,741.00p | 1,704.00p | 1,726.50p | 4470285 |
04/05/2016 | 1,765.50p | 1,777.00p | 1,701.50p | 1,710.50p | 8477617 |
03/05/2016 | 1,776.00p | 1,780.50p | 1,737.00p | 1,755.00p | 5605115 |
29/04/2016 | 1,800.00p | 1,805.50p | 1,777.50p | 1,779.50p | 6209500 |
28/04/2016 | 1,795.50p | 1,823.50p | 1,787.50p | 1,812.50p | 5647710 |
27/04/2016 | 1,761.00p | 1,813.00p | 1,761.00p | 1,810.00p | 6539372 |
26/04/2016 | 1,767.00p | 1,774.50p | 1,749.00p | 1,766.00p | 5577756 |
25/04/2016 | 1,808.50p | 1,813.43p | 1,753.00p | 1,760.00p | 8248772 |
22/04/2016 | 1,822.00p | 1,822.50p | 1,787.82p | 1,814.00p | 5832213 |
21/04/2016 | 1,820.00p | 1,837.50p | 1,810.00p | 1,832.50p | 6080091 |
20/04/2016 | 1,794.50p | 1,820.00p | 1,778.00p | 1,813.00p | 4697929 |
19/04/2016 | 1,803.50p | 1,826.50p | 1,768.00p | 1,800.50p | 8661868 |
18/04/2016 | 1,774.00p | 1,804.00p | 1,744.03p | 1,804.00p | 5380053 |
15/04/2016 | 1,817.50p | 1,827.50p | 1,805.50p | 1,814.00p | 6757272 |
14/04/2016 | 1,805.00p | 1,820.50p | 1,787.00p | 1,817.50p | 5538732 |
13/04/2016 | 1,777.00p | 1,801.00p | 1,768.00p | 1,801.00p | 6403011 |
12/04/2016 | 1,738.00p | 1,763.50p | 1,722.00p | 1,759.00p | 4573431 |
11/04/2016 | 1,734.50p | 1,738.50p | 1,712.00p | 1,732.00p | 3283392 |
08/04/2016 | 1,684.50p | 1,737.00p | 1,680.50p | 1,733.00p | 3910577 |
07/04/2016 | 1,681.00p | 1,686.50p | 1,660.00p | 1,666.50p | 3998090 |
06/04/2016 | 1,656.50p | 1,674.50p | 1,645.00p | 1,663.00p | 5749704 |
05/04/2016 | 1,654.00p | 1,654.00p | 1,622.00p | 1,644.00p | 4728580 |
04/04/2016 | 1,660.50p | 1,690.00p | 1,652.62p | 1,677.50p | 4665148 |
01/04/2016 | 1,670.00p | 1,673.50p | 1,635.00p | 1,668.00p | 5503459 |
31/03/2016 | 1,696.00p | 1,699.00p | 1,681.00p | 1,684.00p | 5064257 |
30/03/2016 | 1,661.50p | 1,727.00p | 1,661.50p | 1,706.50p | 6589385 |
29/03/2016 | 1,688.50p | 1,694.50p | 1,642.50p | 1,650.00p | 3860006 |
24/03/2016 | 1,680.00p | 1,685.50p | 1,649.52p | 1,677.00p | 5933139 |
23/03/2016 | 1,705.00p | 1,710.00p | 1,682.50p | 1,696.00p | 5129886 |
22/03/2016 | 1,699.00p | 1,705.00p | 1,673.50p | 1,702.00p | 5653412 |
21/03/2016 | 1,691.50p | 1,706.00p | 1,680.00p | 1,697.50p | 4264160 |
18/03/2016 | 1,732.50p | 1,736.50p | 1,697.50p | 1,697.50p | 8106971 |
17/03/2016 | 1,723.00p | 1,750.25p | 1,700.50p | 1,730.00p | 5046876 |
16/03/2016 | 1,671.00p | 1,711.00p | 1,671.00p | 1,703.50p | 4509188 |
15/03/2016 | 1,660.50p | 1,665.50p | 1,637.50p | 1,657.50p | 4884275 |
14/03/2016 | 1,673.50p | 1,689.17p | 1,647.00p | 1,666.50p | 4895556 |
11/03/2016 | 1,676.50p | 1,682.00p | 1,654.50p | 1,669.00p | 5113664 |
10/03/2016 | 1,694.00p | 1,694.00p | 1,636.50p | 1,638.50p | 9693757 |
09/03/2016 | 1,655.50p | 1,694.50p | 1,647.50p | 1,689.50p | 5689294 |
08/03/2016 | 1,680.50p | 1,688.50p | 1,639.99p | 1,659.00p | 7308829 |
07/03/2016 | 1,673.50p | 1,692.00p | 1,634.50p | 1,674.00p | 6896078 |
04/03/2016 | 1,674.00p | 1,683.00p | 1,655.00p | 1,677.50p | 8641748 |
03/03/2016 | 1,660.50p | 1,670.00p | 1,642.50p | 1,665.00p | 7949945 |
02/03/2016 | 1,660.00p | 1,662.00p | 1,622.00p | 1,657.00p | 8008519 |
01/03/2016 | 1,641.50p | 1,657.50p | 1,634.50p | 1,645.50p | 9750139 |
29/02/2016 | 1,628.00p | 1,658.00p | 1,619.50p | 1,647.50p | 8083037 |
26/02/2016 | 1,613.50p | 1,650.51p | 1,607.50p | 1,641.50p | 9320305 |
25/02/2016 | 1,575.50p | 1,618.00p | 1,567.50p | 1,588.00p | 10630238 |
24/02/2016 | 1,565.00p | 1,568.00p | 1,531.00p | 1,545.00p | 19857384 |
23/02/2016 | 1,611.50p | 1,617.00p | 1,576.00p | 1,576.00p | 11393753 |
22/02/2016 | 1,584.00p | 1,637.00p | 1,581.50p | 1,617.00p | 6256084 |
19/02/2016 | 1,587.50p | 1,603.00p | 1,554.50p | 1,563.00p | 8108868 |
18/02/2016 | 1,626.00p | 1,630.00p | 1,584.50p | 1,589.00p | 14352370 |
17/02/2016 | 1,569.50p | 1,642.00p | 1,555.00p | 1,642.00p | 13447709 |
16/02/2016 | 1,570.50p | 1,606.00p | 1,547.50p | 1,567.00p | 11633002 |
15/02/2016 | 1,545.00p | 1,559.00p | 1,516.00p | 1,542.00p | 7810201 |
12/02/2016 | 1,465.50p | 1,527.03p | 1,463.00p | 1,525.50p | 18515612 |
11/02/2016 | 1,442.50p | 1,458.50p | 1,405.50p | 1,441.50p | 14494279 |
10/02/2016 | 1,462.00p | 1,488.00p | 1,440.00p | 1,454.50p | 11520022 |
09/02/2016 | 1,536.50p | 1,545.50p | 1,461.00p | 1,461.00p | 12005997 |
08/02/2016 | 1,547.00p | 1,554.00p | 1,493.03p | 1,522.00p | 8659809 |
05/02/2016 | 1,528.50p | 1,563.50p | 1,520.00p | 1,535.00p | 11273256 |
04/02/2016 | 1,493.50p | 1,545.00p | 1,480.00p | 1,525.50p | 15319072 |
03/02/2016 | 1,432.00p | 1,454.00p | 1,408.00p | 1,438.00p | 7396917 |
02/02/2016 | 1,483.50p | 1,484.50p | 1,413.50p | 1,433.50p | 9288592 |
01/02/2016 | 1,526.00p | 1,531.00p | 1,471.00p | 1,494.50p | 11114785 |
29/01/2016 | 1,517.00p | 1,526.00p | 1,470.00p | 1,518.00p | 11897039 |
28/01/2016 | 1,469.50p | 1,540.50p | 1,466.00p | 1,495.00p | 16887900 |
27/01/2016 | 1,416.00p | 1,463.00p | 1,382.50p | 1,463.00p | 15843362 |
26/01/2016 | 1,368.50p | 1,428.50p | 1,349.00p | 1,422.50p | 10574819 |
25/01/2016 | 1,409.00p | 1,411.50p | 1,366.01p | 1,398.50p | 10494291 |
22/01/2016 | 1,364.50p | 1,401.00p | 1,358.00p | 1,387.00p | 11204126 |
21/01/2016 | 1,272.00p | 1,319.00p | 1,256.00p | 1,316.50p | 12344131 |
20/01/2016 | 1,327.50p | 1,328.39p | 1,260.50p | 1,266.00p | 16535139 |
19/01/2016 | 1,363.50p | 1,389.00p | 1,346.03p | 1,365.00p | 10928535 |
18/01/2016 | 1,346.00p | 1,373.50p | 1,335.51p | 1,338.50p | 7876434 |
15/01/2016 | 1,387.50p | 1,395.50p | 1,341.50p | 1,351.00p | 14441637 |
14/01/2016 | 1,337.50p | 1,405.00p | 1,326.00p | 1,391.50p | 14169880 |
13/01/2016 | 1,364.50p | 1,396.50p | 1,338.00p | 1,346.00p | 16629247 |
12/01/2016 | 1,349.00p | 1,394.50p | 1,338.00p | 1,351.00p | 10755613 |
11/01/2016 | 1,368.50p | 1,391.00p | 1,348.00p | 1,354.00p | 14085300 |
08/01/2016 | 1,453.50p | 1,456.50p | 1,374.50p | 1,375.00p | 14597957 |
07/01/2016 | 1,449.50p | 1,467.00p | 1,408.50p | 1,454.50p | 12961501 |
06/01/2016 | 1,525.50p | 1,528.49p | 1,475.50p | 1,497.50p | 7207889 |
05/01/2016 | 1,555.00p | 1,560.00p | 1,510.50p | 1,526.00p | 7013969 |
04/01/2016 | 1,546.00p | 1,547.00p | 1,491.50p | 1,516.00p | 9153230 |
31/12/2015 | 1,542.50p | 1,545.00p | 1,524.50p | 1,526.00p | 1864955 |
30/12/2015 | 1,560.00p | 1,562.50p | 1,492.87p | 1,545.00p | 3973197 |
29/12/2015 | 1,539.50p | 1,566.50p | 1,533.50p | 1,561.00p | 5365924 |
24/12/2015 | 1,564.00p | 1,571.00p | 1,553.00p | 1,557.00p | 1055237 |
23/12/2015 | 1,496.00p | 1,556.50p | 1,494.00p | 1,551.00p | 7314964 |
22/12/2015 | 1,455.50p | 1,490.00p | 1,448.50p | 1,486.00p | 6869427 |
21/12/2015 | 1,460.00p | 1,472.00p | 1,442.00p | 1,442.00p | 8954138 |
18/12/2015 | 1,440.00p | 1,475.50p | 1,438.00p | 1,463.50p | 10957957 |
17/12/2015 | 1,486.50p | 1,489.50p | 1,447.00p | 1,450.00p | 7480018 |
16/12/2015 | 1,471.50p | 1,486.00p | 1,457.00p | 1,462.00p | 7121971 |
15/12/2015 | 1,437.00p | 1,473.50p | 1,432.50p | 1,463.50p | 8281361 |
14/12/2015 | 1,465.50p | 1,470.50p | 1,415.50p | 1,418.50p | 9572196 |
11/12/2015 | 1,517.00p | 1,520.00p | 1,453.50p | 1,453.50p | 10850674 |
10/12/2015 | 1,542.00p | 1,549.50p | 1,512.50p | 1,522.00p | 7732898 |
09/12/2015 | 1,521.50p | 1,566.00p | 1,487.00p | 1,541.00p | 7366450 |
08/12/2015 | 1,517.00p | 1,536.00p | 1,486.50p | 1,517.50p | 9396667 |
07/12/2015 | 1,584.50p | 1,584.50p | 1,513.50p | 1,518.50p | 6897327 |
04/12/2015 | 1,625.50p | 1,657.50p | 1,576.00p | 1,585.50p | 7200532 |
03/12/2015 | 1,661.50p | 1,679.50p | 1,624.00p | 1,624.50p | 8670682 |
02/12/2015 | 1,645.00p | 1,685.00p | 1,637.50p | 1,663.50p | 5956777 |
01/12/2015 | 1,655.50p | 1,658.00p | 1,639.00p | 1,644.00p | 5106574 |
30/11/2015 | 1,644.50p | 1,668.00p | 1,636.00p | 1,643.00p | 7565941 |
27/11/2015 | 1,670.50p | 1,673.86p | 1,649.50p | 1,656.50p | 3282659 |
26/11/2015 | 1,653.50p | 1,678.00p | 1,648.00p | 1,672.50p | 4832835 |
25/11/2015 | 1,654.50p | 1,670.50p | 1,637.50p | 1,648.50p | 6266904 |
24/11/2015 | 1,617.00p | 1,651.50p | 1,613.13p | 1,650.00p | 5965175 |
23/11/2015 | 1,614.50p | 1,656.50p | 1,604.00p | 1,626.50p | 5999852 |
20/11/2015 | 1,662.50p | 1,664.68p | 1,632.50p | 1,635.00p | 6159207 |
19/11/2015 | 1,656.50p | 1,692.00p | 1,654.00p | 1,666.00p | 8482035 |
18/11/2015 | 1,608.00p | 1,653.50p | 1,602.00p | 1,640.00p | 8077595 |
17/11/2015 | 1,605.50p | 1,629.50p | 1,602.50p | 1,618.00p | 8343946 |
16/11/2015 | 1,566.50p | 1,617.00p | 1,566.50p | 1,576.00p | 5932459 |
13/11/2015 | 1,581.50p | 1,601.50p | 1,559.00p | 1,568.00p | 6206622 |
12/11/2015 | 1,620.50p | 1,632.00p | 1,584.39p | 1,584.50p | 6331214 |
11/11/2015 | 1,684.00p | 1,695.50p | 1,654.00p | 1,656.50p | 4845732 |
10/11/2015 | 1,703.00p | 1,711.68p | 1,681.00p | 1,686.00p | 5055915 |
09/11/2015 | 1,712.00p | 1,739.50p | 1,698.00p | 1,700.50p | 5616693 |
06/11/2015 | 1,721.50p | 1,731.00p | 1,694.50p | 1,712.00p | 6340986 |
05/11/2015 | 1,750.50p | 1,750.50p | 1,707.50p | 1,719.00p | 7681664 |
04/11/2015 | 1,769.00p | 1,794.00p | 1,755.50p | 1,757.00p | 5747902 |
03/11/2015 | 1,721.50p | 1,757.50p | 1,713.00p | 1,757.50p | 7702725 |
02/11/2015 | 1,681.50p | 1,710.50p | 1,673.00p | 1,707.00p | 4872792 |
30/10/2015 | 1,711.50p | 1,718.50p | 1,684.00p | 1,690.00p | 5935148 |
29/10/2015 | 1,713.00p | 1,723.00p | 1,689.00p | 1,711.50p | 5930683 |
28/10/2015 | 1,706.50p | 1,753.00p | 1,702.50p | 1,738.00p | 6030195 |
27/10/2015 | 1,736.50p | 1,741.75p | 1,695.50p | 1,709.50p | 6304337 |
26/10/2015 | 1,768.50p | 1,777.50p | 1,740.50p | 1,742.00p | 6211754 |
23/10/2015 | 1,800.00p | 1,804.50p | 1,755.00p | 1,762.50p | 5804997 |
22/10/2015 | 1,780.50p | 1,799.50p | 1,766.50p | 1,787.00p | 5372013 |
21/10/2015 | 1,779.00p | 1,806.50p | 1,767.50p | 1,797.00p | 4769208 |
20/10/2015 | 1,770.00p | 1,798.10p | 1,746.00p | 1,771.50p | 3819664 |
19/10/2015 | 1,807.50p | 1,816.50p | 1,767.00p | 1,774.50p | 4973246 |
16/10/2015 | 1,798.00p | 1,824.00p | 1,797.50p | 1,808.00p | 4899754 |
15/10/2015 | 1,790.00p | 1,798.00p | 1,758.50p | 1,779.00p | 6434105 |
14/10/2015 | 1,763.00p | 1,794.50p | 1,750.00p | 1,768.50p | 4624418 |
13/10/2015 | 1,777.00p | 1,788.50p | 1,753.00p | 1,779.00p | 3309601 |
12/10/2015 | 1,804.50p | 1,820.50p | 1,784.00p | 1,791.50p | 3378755 |
09/10/2015 | 1,822.50p | 1,833.00p | 1,797.50p | 1,811.00p | 8628280 |
08/10/2015 | 1,780.00p | 1,808.00p | 1,770.50p | 1,806.00p | 6508939 |
07/10/2015 | 1,769.50p | 1,810.50p | 1,755.00p | 1,786.00p | 10617570 |
06/10/2015 | 1,693.00p | 1,754.50p | 1,667.50p | 1,746.00p | 7265562 |
05/10/2015 | 1,645.50p | 1,689.50p | 1,635.00p | 1,689.50p | 6727528 |
02/10/2015 | 1,590.50p | 1,635.99p | 1,587.00p | 1,608.00p | 5906580 |
01/10/2015 | 1,573.00p | 1,618.50p | 1,571.00p | 1,587.00p | 4966035 |
30/09/2015 | 1,555.00p | 1,557.97p | 1,534.50p | 1,554.00p | 7953861 |
29/09/2015 | 1,500.00p | 1,550.00p | 1,497.50p | 1,537.00p | 6021026 |
28/09/2015 | 1,562.00p | 1,562.00p | 1,508.50p | 1,508.50p | 4209401 |
25/09/2015 | 1,545.00p | 1,559.00p | 1,541.50p | 1,552.00p | 4544787 |
*Close Price adjusted for both dividends and splits