Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/11/2017 | 2,566.00p | 2,578.00p | 2,546.00p | 2,559.50p | 2688391 |
09/11/2017 | 2,568.50p | 2,591.50p | 2,563.50p | 2,570.50p | 3458702 |
08/11/2017 | 2,567.00p | 2,578.00p | 2,551.84p | 2,570.50p | 3230830 |
07/11/2017 | 2,598.50p | 2,605.00p | 2,558.50p | 2,561.50p | 3396698 |
06/11/2017 | 2,587.00p | 2,605.00p | 2,584.00p | 2,597.50p | 2618703 |
03/11/2017 | 2,582.00p | 2,600.00p | 2,574.18p | 2,594.00p | 2572422 |
02/11/2017 | 2,534.00p | 2,586.00p | 2,533.50p | 2,571.50p | 4867972 |
01/11/2017 | 2,582.50p | 2,589.50p | 2,541.00p | 2,544.50p | 7285200 |
31/10/2017 | 2,579.00p | 2,593.50p | 2,567.16p | 2,572.00p | 4865707 |
30/10/2017 | 2,591.00p | 2,594.50p | 2,573.50p | 2,587.50p | 3603030 |
27/10/2017 | 2,580.00p | 2,616.50p | 2,577.50p | 2,608.00p | 4487662 |
26/10/2017 | 2,521.50p | 2,567.50p | 2,521.50p | 2,565.00p | 3983917 |
25/10/2017 | 2,555.00p | 2,570.50p | 2,533.00p | 2,539.50p | 4578761 |
24/10/2017 | 2,568.50p | 2,583.50p | 2,565.50p | 2,565.50p | 4751726 |
23/10/2017 | 2,564.00p | 2,583.83p | 2,558.00p | 2,579.00p | 3980301 |
20/10/2017 | 2,565.00p | 2,586.50p | 2,563.00p | 2,567.50p | 4320703 |
19/10/2017 | 2,550.50p | 2,577.50p | 2,547.00p | 2,571.00p | 4130570 |
18/10/2017 | 2,536.50p | 2,572.35p | 2,536.50p | 2,566.50p | 2678738 |
17/10/2017 | 2,551.00p | 2,561.00p | 2,538.50p | 2,538.50p | 4406246 |
16/10/2017 | 2,551.00p | 2,552.00p | 2,532.00p | 2,541.50p | 2742012 |
13/10/2017 | 2,559.50p | 2,562.00p | 2,540.50p | 2,551.50p | 3463952 |
12/10/2017 | 2,557.50p | 2,573.50p | 2,551.00p | 2,569.00p | 2073514 |
11/10/2017 | 2,559.00p | 2,567.00p | 2,551.00p | 2,558.50p | 2488912 |
10/10/2017 | 2,541.00p | 2,567.00p | 2,537.00p | 2,555.50p | 2868367 |
09/10/2017 | 2,534.50p | 2,548.00p | 2,528.50p | 2,542.00p | 2177134 |
06/10/2017 | 2,526.50p | 2,539.00p | 2,515.00p | 2,535.00p | 3077338 |
05/10/2017 | 2,502.00p | 2,530.00p | 2,498.00p | 2,526.00p | 3686576 |
04/10/2017 | 2,474.00p | 2,504.50p | 2,474.00p | 2,502.50p | 3441925 |
03/10/2017 | 2,465.00p | 2,482.00p | 2,441.00p | 2,478.50p | 2462873 |
02/10/2017 | 2,470.50p | 2,487.50p | 2,462.00p | 2,466.00p | 3266813 |
29/09/2017 | 2,442.50p | 2,468.00p | 2,435.00p | 2,453.00p | 4003046 |
28/09/2017 | 2,429.50p | 2,446.50p | 2,416.00p | 2,440.50p | 2946701 |
27/09/2017 | 2,418.00p | 2,428.00p | 2,404.50p | 2,419.00p | 3176888 |
26/09/2017 | 2,432.00p | 2,438.50p | 2,421.50p | 2,428.50p | 2626627 |
25/09/2017 | 2,430.00p | 2,449.50p | 2,424.00p | 2,436.50p | 2297447 |
22/09/2017 | 2,428.50p | 2,442.50p | 2,416.50p | 2,436.50p | 2572456 |
21/09/2017 | 2,426.50p | 2,435.00p | 2,408.00p | 2,420.50p | 3629738 |
20/09/2017 | 2,469.50p | 2,475.00p | 2,424.50p | 2,426.50p | 6586446 |
19/09/2017 | 2,493.50p | 2,511.00p | 2,481.50p | 2,496.00p | 3514380 |
18/09/2017 | 2,490.50p | 2,510.00p | 2,486.00p | 2,507.50p | 2515540 |
15/09/2017 | 2,498.00p | 2,515.00p | 2,477.50p | 2,488.00p | 7125709 |
14/09/2017 | 2,552.00p | 2,571.50p | 2,500.50p | 2,504.50p | 4404347 |
13/09/2017 | 2,549.00p | 2,568.00p | 2,535.00p | 2,560.50p | 4543672 |
12/09/2017 | 2,600.00p | 2,600.50p | 2,574.00p | 2,580.50p | 3891584 |
11/09/2017 | 2,599.50p | 2,611.00p | 2,578.00p | 2,586.50p | 2807457 |
08/09/2017 | 2,580.00p | 2,594.50p | 2,571.00p | 2,593.50p | 2333238 |
07/09/2017 | 2,560.00p | 2,585.00p | 2,552.00p | 2,580.00p | 2505658 |
06/09/2017 | 2,569.50p | 2,584.00p | 2,558.00p | 2,565.00p | 3145807 |
05/09/2017 | 2,582.00p | 2,600.50p | 2,577.00p | 2,577.50p | 2226159 |
04/09/2017 | 2,572.00p | 2,590.00p | 2,572.00p | 2,582.50p | 1229375 |
01/09/2017 | 2,610.50p | 2,616.00p | 2,589.00p | 2,589.00p | 2746835 |
31/08/2017 | 2,563.50p | 2,592.50p | 2,556.50p | 2,592.00p | 3847937 |
30/08/2017 | 2,558.00p | 2,569.00p | 2,547.00p | 2,557.50p | 2803179 |
29/08/2017 | 2,538.00p | 2,555.00p | 2,527.00p | 2,546.50p | 3186722 |
25/08/2017 | 2,566.50p | 2,580.00p | 2,558.50p | 2,568.00p | 2152335 |
24/08/2017 | 2,586.50p | 2,587.00p | 2,567.00p | 2,569.50p | 2974635 |
23/08/2017 | 2,567.00p | 2,589.00p | 2,561.50p | 2,578.50p | 2943744 |
22/08/2017 | 2,578.00p | 2,585.50p | 2,567.00p | 2,580.00p | 2305659 |
21/08/2017 | 2,542.00p | 2,575.00p | 2,526.00p | 2,561.00p | 2721245 |
18/08/2017 | 2,565.00p | 2,573.50p | 2,549.50p | 2,549.50p | 4009753 |
17/08/2017 | 2,588.50p | 2,604.00p | 2,585.00p | 2,585.50p | 3462603 |
16/08/2017 | 2,547.00p | 2,602.00p | 2,542.50p | 2,594.00p | 5887933 |
15/08/2017 | 2,511.50p | 2,548.00p | 2,503.00p | 2,536.00p | 3110399 |
14/08/2017 | 2,479.50p | 2,507.50p | 2,472.00p | 2,500.00p | 2744024 |
11/08/2017 | 2,466.50p | 2,483.50p | 2,455.00p | 2,474.00p | 2784916 |
10/08/2017 | 2,502.00p | 2,502.00p | 2,458.50p | 2,473.50p | 3263116 |
09/08/2017 | 2,528.00p | 2,538.50p | 2,514.00p | 2,533.50p | 4426166 |
08/08/2017 | 2,522.50p | 2,545.50p | 2,521.00p | 2,534.00p | 2787211 |
07/08/2017 | 2,520.50p | 2,530.50p | 2,510.50p | 2,522.50p | 3948324 |
04/08/2017 | 2,460.00p | 2,503.00p | 2,454.00p | 2,503.00p | 3928680 |
03/08/2017 | 2,438.50p | 2,464.50p | 2,428.00p | 2,456.50p | 3401258 |
02/08/2017 | 2,451.00p | 2,451.00p | 2,425.50p | 2,435.50p | 3296755 |
01/08/2017 | 2,463.50p | 2,463.50p | 2,432.00p | 2,439.50p | 3417126 |
31/07/2017 | 2,460.00p | 2,466.50p | 2,442.00p | 2,448.50p | 5300130 |
28/07/2017 | 2,450.00p | 2,479.00p | 2,415.00p | 2,442.00p | 8532777 |
27/07/2017 | 2,386.00p | 2,458.00p | 2,363.00p | 2,408.50p | 9493553 |
26/07/2017 | 2,257.50p | 2,290.50p | 2,257.00p | 2,272.50p | 3409353 |
25/07/2017 | 2,247.00p | 2,266.00p | 2,241.00p | 2,249.50p | 3624519 |
24/07/2017 | 2,282.50p | 2,283.50p | 2,241.00p | 2,247.50p | 5800211 |
21/07/2017 | 2,299.50p | 2,309.50p | 2,282.00p | 2,285.50p | 3362783 |
20/07/2017 | 2,293.50p | 2,312.00p | 2,283.50p | 2,309.50p | 3398786 |
19/07/2017 | 2,287.50p | 2,299.00p | 2,270.00p | 2,289.50p | 2376251 |
18/07/2017 | 2,290.00p | 2,300.00p | 2,279.50p | 2,286.50p | 2306781 |
17/07/2017 | 2,291.00p | 2,304.50p | 2,284.50p | 2,293.00p | 2000199 |
14/07/2017 | 2,295.50p | 2,301.50p | 2,279.00p | 2,285.00p | 2544693 |
13/07/2017 | 2,309.00p | 2,309.00p | 2,286.00p | 2,286.00p | 2617968 |
12/07/2017 | 2,276.50p | 2,312.50p | 2,266.50p | 2,301.00p | 3510557 |
11/07/2017 | 2,278.50p | 2,279.50p | 2,247.00p | 2,261.00p | 2757243 |
10/07/2017 | 2,277.00p | 2,289.00p | 2,260.00p | 2,284.00p | 3184563 |
07/07/2017 | 2,259.00p | 2,266.00p | 2,236.50p | 2,261.00p | 2809299 |
06/07/2017 | 2,273.00p | 2,285.00p | 2,234.00p | 2,249.50p | 3418216 |
05/07/2017 | 2,260.00p | 2,271.50p | 2,252.50p | 2,271.50p | 3072036 |
04/07/2017 | 2,263.50p | 2,268.50p | 2,260.00p | 2,263.50p | 2212727 |
03/07/2017 | 2,266.00p | 2,275.00p | 2,252.00p | 2,273.00p | 2887791 |
30/06/2017 | 2,286.00p | 2,306.50p | 2,267.50p | 2,268.50p | 4167955 |
29/06/2017 | 2,315.50p | 2,319.50p | 2,275.50p | 2,286.00p | 4265544 |
28/06/2017 | 2,327.50p | 2,335.00p | 2,302.00p | 2,311.50p | 4667605 |
27/06/2017 | 2,331.00p | 2,341.00p | 2,315.50p | 2,331.00p | 4890297 |
26/06/2017 | 2,318.00p | 2,336.00p | 2,312.50p | 2,323.50p | 3116364 |
23/06/2017 | 2,325.00p | 2,325.00p | 2,300.50p | 2,305.00p | 4887686 |
22/06/2017 | 2,362.00p | 2,367.50p | 2,329.50p | 2,336.00p | 3969325 |
21/06/2017 | 2,384.50p | 2,385.50p | 2,361.00p | 2,374.50p | 3318408 |
20/06/2017 | 2,381.00p | 2,413.50p | 2,376.50p | 2,390.00p | 3650015 |
19/06/2017 | 2,365.00p | 2,378.00p | 2,362.00p | 2,374.50p | 2195946 |
16/06/2017 | 2,334.00p | 2,355.50p | 2,325.00p | 2,341.50p | 9833524 |
15/06/2017 | 2,331.00p | 2,336.00p | 2,305.00p | 2,329.00p | 4079537 |
14/06/2017 | 2,313.50p | 2,345.00p | 2,308.00p | 2,331.50p | 4433890 |
13/06/2017 | 2,331.00p | 2,331.50p | 2,316.00p | 2,324.00p | 2324514 |
12/06/2017 | 2,313.50p | 2,327.50p | 2,303.50p | 2,323.50p | 3584515 |
09/06/2017 | 2,312.50p | 2,360.50p | 2,304.41p | 2,326.00p | 4976686 |
08/06/2017 | 2,327.00p | 2,333.50p | 2,285.00p | 2,285.00p | 3797686 |
07/06/2017 | 2,343.50p | 2,355.50p | 2,326.50p | 2,330.00p | 3211802 |
06/06/2017 | 2,346.50p | 2,356.00p | 2,340.00p | 2,352.50p | 3396282 |
05/06/2017 | 2,360.00p | 2,374.00p | 2,347.50p | 2,349.00p | 2839751 |
02/06/2017 | 2,362.00p | 2,379.00p | 2,355.50p | 2,361.50p | 3637907 |
01/06/2017 | 2,336.00p | 2,367.00p | 2,335.50p | 2,343.00p | 5869516 |
31/05/2017 | 2,331.00p | 2,372.50p | 2,326.07p | 2,327.00p | 5302358 |
30/05/2017 | 2,325.00p | 2,333.50p | 2,305.00p | 2,323.00p | 2879608 |
26/05/2017 | 2,327.00p | 2,342.00p | 2,316.88p | 2,337.00p | 5693610 |
25/05/2017 | 2,303.00p | 2,330.00p | 2,302.50p | 2,324.50p | 2795656 |
24/05/2017 | 2,328.00p | 2,331.00p | 2,314.24p | 2,325.50p | 3042489 |
23/05/2017 | 2,306.50p | 2,324.50p | 2,293.00p | 2,320.50p | 3652099 |
22/05/2017 | 2,301.50p | 2,308.50p | 2,288.83p | 2,306.00p | 2635219 |
19/05/2017 | 2,295.00p | 2,303.00p | 2,280.23p | 2,292.00p | 3167578 |
18/05/2017 | 2,340.00p | 2,340.00p | 2,285.50p | 2,290.00p | 4003644 |
17/05/2017 | 2,335.00p | 2,345.00p | 2,318.16p | 2,330.00p | 3680497 |
16/05/2017 | 2,288.00p | 2,331.50p | 2,281.00p | 2,328.00p | 4978780 |
15/05/2017 | 2,303.00p | 2,305.00p | 2,280.00p | 2,282.00p | 2978923 |
12/05/2017 | 2,275.00p | 2,305.50p | 2,275.00p | 2,305.00p | 2971087 |
11/05/2017 | 2,277.00p | 2,299.50p | 2,269.00p | 2,297.00p | 4877501 |
10/05/2017 | 2,284.00p | 2,288.00p | 2,254.50p | 2,279.00p | 4283348 |
09/05/2017 | 2,286.00p | 2,299.50p | 2,277.50p | 2,291.00p | 3306975 |
08/05/2017 | 2,277.50p | 2,297.50p | 2,270.00p | 2,289.00p | 3137088 |
05/05/2017 | 2,277.00p | 2,286.00p | 2,267.00p | 2,277.50p | 2987006 |
04/05/2017 | 2,256.50p | 2,276.00p | 2,247.00p | 2,275.00p | 3065784 |
03/05/2017 | 2,249.50p | 2,262.00p | 2,245.00p | 2,251.50p | 2030946 |
02/05/2017 | 2,262.00p | 2,263.00p | 2,232.98p | 2,251.50p | 3715604 |
28/04/2017 | 2,260.50p | 2,262.50p | 2,224.00p | 2,246.50p | 5355347 |
27/04/2017 | 2,259.50p | 2,259.50p | 2,233.00p | 2,255.50p | 3682688 |
26/04/2017 | 2,242.50p | 2,263.50p | 2,242.00p | 2,261.00p | 4491089 |
25/04/2017 | 2,255.50p | 2,273.50p | 2,252.00p | 2,259.00p | 4459938 |
24/04/2017 | 2,231.50p | 2,267.00p | 2,216.50p | 2,261.00p | 4532755 |
21/04/2017 | 2,199.00p | 2,212.50p | 2,186.50p | 2,208.00p | 4391634 |
20/04/2017 | 2,204.00p | 2,217.50p | 2,195.50p | 2,204.00p | 4844208 |
19/04/2017 | 2,244.50p | 2,244.50p | 2,201.50p | 2,201.50p | 8084896 |
18/04/2017 | 2,300.00p | 2,305.00p | 2,243.50p | 2,244.50p | 5898257 |
13/04/2017 | 2,300.50p | 2,307.50p | 2,288.00p | 2,298.00p | 2625869 |
12/04/2017 | 2,293.50p | 2,321.00p | 2,289.37p | 2,305.00p | 3566864 |
11/04/2017 | 2,278.00p | 2,308.50p | 2,273.50p | 2,291.00p | 4133394 |
10/04/2017 | 2,276.00p | 2,285.00p | 2,264.50p | 2,282.50p | 3555262 |
07/04/2017 | 2,295.00p | 2,295.00p | 2,279.00p | 2,281.50p | 5018848 |
06/04/2017 | 2,274.00p | 2,294.00p | 2,267.66p | 2,292.00p | 4243937 |
05/04/2017 | 2,288.00p | 2,300.00p | 2,283.50p | 2,286.50p | 2936877 |
04/04/2017 | 2,274.00p | 2,292.00p | 2,273.00p | 2,286.50p | 3832053 |
03/04/2017 | 2,276.00p | 2,290.50p | 2,274.75p | 2,279.00p | 3746187 |
31/03/2017 | 2,258.50p | 2,294.00p | 2,258.50p | 2,283.50p | 5791081 |
30/03/2017 | 2,321.00p | 2,323.00p | 2,301.50p | 2,309.00p | 2385360 |
29/03/2017 | 2,316.50p | 2,318.00p | 2,290.50p | 2,316.00p | 2523453 |
28/03/2017 | 2,293.00p | 2,324.69p | 2,285.00p | 2,306.00p | 2485797 |
27/03/2017 | 2,295.00p | 2,303.50p | 2,285.50p | 2,297.50p | 3104235 |
24/03/2017 | 2,305.00p | 2,313.00p | 2,300.15p | 2,308.00p | 2601126 |
23/03/2017 | 2,308.00p | 2,309.00p | 2,289.00p | 2,301.00p | 3701317 |
22/03/2017 | 2,315.50p | 2,326.00p | 2,302.00p | 2,310.00p | 3809022 |
21/03/2017 | 2,334.00p | 2,339.00p | 2,306.00p | 2,319.50p | 5067793 |
20/03/2017 | 2,310.50p | 2,348.09p | 2,307.00p | 2,328.00p | 2435342 |
17/03/2017 | 2,293.50p | 2,324.50p | 2,282.25p | 2,319.00p | 5692000 |
16/03/2017 | 2,291.00p | 2,305.16p | 2,283.50p | 2,295.00p | 3609485 |
15/03/2017 | 2,282.00p | 2,294.50p | 2,280.00p | 2,286.00p | 2897635 |
14/03/2017 | 2,276.50p | 2,299.82p | 2,267.00p | 2,299.00p | 3345075 |
13/03/2017 | 2,273.50p | 2,283.00p | 2,267.50p | 2,271.00p | 2487854 |
10/03/2017 | 2,261.50p | 2,280.00p | 2,254.50p | 2,269.00p | 4284442 |
09/03/2017 | 2,248.00p | 2,256.50p | 2,233.50p | 2,255.50p | 3441496 |
08/03/2017 | 2,241.50p | 2,256.00p | 2,235.00p | 2,252.50p | 2956484 |
07/03/2017 | 2,257.50p | 2,270.50p | 2,247.00p | 2,251.50p | 4198484 |
06/03/2017 | 2,253.00p | 2,266.50p | 2,247.50p | 2,257.00p | 2544269 |
03/03/2017 | 2,281.50p | 2,281.50p | 2,262.00p | 2,264.00p | 4147977 |
02/03/2017 | 2,275.00p | 2,287.50p | 2,261.00p | 2,284.00p | 3588115 |
01/03/2017 | 2,278.50p | 2,290.00p | 2,263.00p | 2,280.00p | 3774661 |
28/02/2017 | 2,280.00p | 2,284.50p | 2,267.09p | 2,268.00p | 4587226 |
27/02/2017 | 2,280.50p | 2,287.50p | 2,270.00p | 2,275.50p | 4445685 |
24/02/2017 | 2,266.00p | 2,272.50p | 2,247.00p | 2,271.50p | 3009380 |
23/02/2017 | 2,272.50p | 2,285.50p | 2,259.65p | 2,269.00p | 3216576 |
22/02/2017 | 2,276.00p | 2,294.17p | 2,271.00p | 2,292.00p | 3636063 |
21/02/2017 | 2,260.00p | 2,280.00p | 2,260.00p | 2,277.00p | 3217557 |
20/02/2017 | 2,273.00p | 2,274.00p | 2,254.50p | 2,267.00p | 2322406 |
17/02/2017 | 2,252.00p | 2,289.00p | 2,248.00p | 2,273.00p | 5172121 |
16/02/2017 | 2,257.00p | 2,265.00p | 2,244.00p | 2,257.00p | 3255778 |
15/02/2017 | 2,249.50p | 2,263.50p | 2,240.50p | 2,257.50p | 2776979 |
14/02/2017 | 2,246.00p | 2,252.50p | 2,236.50p | 2,240.50p | 3668460 |
13/02/2017 | 2,247.50p | 2,264.50p | 2,239.50p | 2,253.00p | 2654927 |
10/02/2017 | 2,255.50p | 2,259.50p | 2,238.00p | 2,254.50p | 4412270 |
09/02/2017 | 2,249.50p | 2,259.00p | 2,236.00p | 2,255.50p | 3088923 |
08/02/2017 | 2,226.00p | 2,255.50p | 2,212.00p | 2,252.00p | 4321331 |
07/02/2017 | 2,207.50p | 2,241.00p | 2,207.50p | 2,228.00p | 3133207 |
06/02/2017 | 2,209.50p | 2,224.50p | 2,205.50p | 2,217.00p | 2368601 |
03/02/2017 | 2,198.00p | 2,218.00p | 2,195.00p | 2,213.00p | 3165971 |
02/02/2017 | 2,183.00p | 2,203.00p | 2,170.00p | 2,194.50p | 6082009 |
01/02/2017 | 2,216.00p | 2,220.11p | 2,180.00p | 2,188.00p | 4487025 |
31/01/2017 | 2,213.50p | 2,230.50p | 2,196.00p | 2,203.50p | 4489641 |
30/01/2017 | 2,210.00p | 2,222.00p | 2,195.50p | 2,218.00p | 5663276 |
*Close Price adjusted for both dividends and splits