Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/01/2017 | 2,222.50p | 2,251.00p | 2,218.38p | 2,244.00p | 7112146 |
26/01/2017 | 2,206.50p | 2,265.00p | 2,195.50p | 2,218.00p | 9465292 |
25/01/2017 | 2,169.00p | 2,174.00p | 2,141.00p | 2,141.00p | 5709726 |
24/01/2017 | 2,147.50p | 2,172.50p | 2,143.00p | 2,165.00p | 4532580 |
23/01/2017 | 2,138.50p | 2,165.00p | 2,138.00p | 2,146.00p | 3662996 |
20/01/2017 | 2,163.00p | 2,163.00p | 2,143.94p | 2,152.00p | 5280035 |
19/01/2017 | 2,169.50p | 2,172.50p | 2,152.50p | 2,162.00p | 4335360 |
18/01/2017 | 2,142.00p | 2,166.00p | 2,137.50p | 2,161.00p | 4575238 |
17/01/2017 | 2,190.50p | 2,191.50p | 2,128.50p | 2,131.50p | 5411518 |
16/01/2017 | 2,200.00p | 2,213.50p | 2,185.11p | 2,195.50p | 2541939 |
13/01/2017 | 2,182.00p | 2,197.50p | 2,176.00p | 2,197.50p | 3272496 |
12/01/2017 | 2,171.50p | 2,180.00p | 2,163.00p | 2,176.50p | 2575705 |
11/01/2017 | 2,158.50p | 2,180.00p | 2,152.50p | 2,174.00p | 4009707 |
10/01/2017 | 2,173.50p | 2,180.00p | 2,161.51p | 2,165.50p | 3759899 |
09/01/2017 | 2,145.50p | 2,172.00p | 2,143.50p | 2,169.50p | 3344966 |
06/01/2017 | 2,125.50p | 2,149.62p | 2,125.50p | 2,143.50p | 2621319 |
05/01/2017 | 2,129.50p | 2,145.50p | 2,122.50p | 2,135.00p | 3627432 |
04/01/2017 | 2,101.00p | 2,132.50p | 2,088.50p | 2,124.00p | 4222854 |
03/01/2017 | 2,117.50p | 2,126.50p | 2,091.50p | 2,099.00p | 3497155 |
30/12/2016 | 2,099.50p | 2,110.00p | 2,087.50p | 2,110.00p | 2179391 |
29/12/2016 | 2,080.50p | 2,101.00p | 2,078.00p | 2,101.00p | 1527408 |
28/12/2016 | 2,097.00p | 2,097.00p | 2,075.00p | 2,087.50p | 2891393 |
23/12/2016 | 2,082.00p | 2,097.00p | 2,082.00p | 2,097.00p | 867826 |
22/12/2016 | 2,078.50p | 2,085.00p | 2,068.50p | 2,084.50p | 2421042 |
21/12/2016 | 2,068.50p | 2,086.00p | 2,064.00p | 2,086.00p | 3308766 |
20/12/2016 | 2,076.00p | 2,082.07p | 2,065.78p | 2,075.00p | 3563911 |
19/12/2016 | 2,062.50p | 2,081.11p | 2,058.50p | 2,075.50p | 2417314 |
16/12/2016 | 2,047.50p | 2,070.50p | 2,047.50p | 2,055.00p | 4710266 |
15/12/2016 | 2,053.50p | 2,064.00p | 2,040.00p | 2,055.50p | 4777393 |
14/12/2016 | 2,063.50p | 2,076.50p | 2,049.00p | 2,057.00p | 4737921 |
13/12/2016 | 2,046.00p | 2,088.59p | 2,037.50p | 2,076.50p | 6134238 |
12/12/2016 | 2,041.50p | 2,048.00p | 2,030.50p | 2,038.00p | 5215331 |
09/12/2016 | 2,023.50p | 2,043.61p | 2,023.00p | 2,043.00p | 3400805 |
08/12/2016 | 2,008.50p | 2,029.00p | 2,000.00p | 2,029.00p | 5337622 |
07/12/2016 | 1,960.00p | 2,000.50p | 1,946.00p | 2,000.50p | 5862058 |
06/12/2016 | 1,962.50p | 1,968.50p | 1,948.00p | 1,956.50p | 3144969 |
05/12/2016 | 1,946.50p | 1,985.00p | 1,946.50p | 1,961.00p | 4808074 |
02/12/2016 | 1,953.00p | 1,968.50p | 1,949.00p | 1,957.50p | 4999399 |
01/12/2016 | 2,000.00p | 2,001.00p | 1,955.00p | 1,966.50p | 6014384 |
30/11/2016 | 2,016.50p | 2,043.50p | 2,003.50p | 2,005.00p | 5709542 |
29/11/2016 | 2,012.50p | 2,023.50p | 1,996.00p | 2,011.50p | 4184849 |
28/11/2016 | 2,016.00p | 2,016.00p | 1,994.50p | 2,010.00p | 4071877 |
25/11/2016 | 1,994.50p | 2,027.86p | 1,994.00p | 2,015.00p | 2904672 |
24/11/2016 | 1,998.50p | 2,002.50p | 1,978.22p | 1,996.00p | 2681979 |
23/11/2016 | 1,992.00p | 2,019.50p | 1,990.00p | 1,991.50p | 4855159 |
22/11/2016 | 2,007.50p | 2,019.00p | 1,988.02p | 2,002.50p | 6521008 |
21/11/2016 | 2,021.00p | 2,025.00p | 1,994.00p | 2,005.00p | 8884676 |
18/11/2016 | 2,026.50p | 2,042.50p | 2,016.50p | 2,029.00p | 6840550 |
17/11/2016 | 2,006.50p | 2,045.00p | 2,002.00p | 2,027.00p | 7161610 |
16/11/2016 | 1,994.00p | 2,002.50p | 1,974.50p | 2,002.50p | 4504047 |
15/11/2016 | 1,975.00p | 2,004.00p | 1,970.00p | 1,987.50p | 4973916 |
14/11/2016 | 1,990.50p | 1,995.50p | 1,959.00p | 1,970.00p | 4691771 |
11/11/2016 | 2,001.50p | 2,013.00p | 1,959.75p | 1,982.50p | 7964856 |
10/11/2016 | 2,076.00p | 2,076.62p | 1,981.50p | 1,992.50p | 7622847 |
09/11/2016 | 2,055.00p | 2,098.00p | 2,037.86p | 2,067.00p | 6679581 |
08/11/2016 | 2,074.50p | 2,092.50p | 2,070.08p | 2,091.00p | 4768698 |
07/11/2016 | 2,083.50p | 2,084.00p | 2,057.61p | 2,072.00p | 4329233 |
04/11/2016 | 2,052.50p | 2,073.89p | 2,049.50p | 2,058.50p | 5227955 |
03/11/2016 | 2,129.00p | 2,140.00p | 2,066.00p | 2,070.50p | 6998174 |
02/11/2016 | 2,150.00p | 2,157.00p | 2,129.50p | 2,132.50p | 3635574 |
01/11/2016 | 2,159.50p | 2,182.89p | 2,154.00p | 2,159.50p | 3409760 |
31/10/2016 | 2,185.50p | 2,194.50p | 2,176.00p | 2,179.50p | 3797495 |
28/10/2016 | 2,178.50p | 2,201.50p | 2,165.00p | 2,187.50p | 4222387 |
27/10/2016 | 2,177.00p | 2,208.00p | 2,177.00p | 2,189.00p | 3761965 |
26/10/2016 | 2,215.00p | 2,219.00p | 2,189.00p | 2,190.00p | 6552069 |
25/10/2016 | 2,189.00p | 2,213.50p | 2,178.50p | 2,203.50p | 4672028 |
24/10/2016 | 2,188.50p | 2,201.00p | 2,178.00p | 2,178.00p | 4212045 |
21/10/2016 | 2,188.50p | 2,201.00p | 2,172.89p | 2,178.50p | 5400012 |
20/10/2016 | 2,185.00p | 2,190.50p | 2,171.50p | 2,190.00p | 4649409 |
19/10/2016 | 2,166.50p | 2,186.00p | 2,161.50p | 2,180.50p | 3439746 |
18/10/2016 | 2,186.00p | 2,203.00p | 2,168.50p | 2,173.00p | 3982374 |
17/10/2016 | 2,189.50p | 2,189.50p | 2,168.50p | 2,174.00p | 4078573 |
14/10/2016 | 2,200.50p | 2,203.50p | 2,189.00p | 2,190.00p | 4411707 |
13/10/2016 | 2,198.00p | 2,205.50p | 2,184.50p | 2,198.50p | 5018878 |
12/10/2016 | 2,224.00p | 2,227.50p | 2,200.50p | 2,200.50p | 7352196 |
11/10/2016 | 2,239.50p | 2,251.50p | 2,227.00p | 2,228.50p | 4354823 |
10/10/2016 | 2,241.50p | 2,253.00p | 2,237.50p | 2,238.00p | 3946016 |
07/10/2016 | 2,230.00p | 2,253.00p | 2,221.50p | 2,231.50p | 6062765 |
06/10/2016 | 2,232.00p | 2,247.50p | 2,214.89p | 2,220.00p | 5877922 |
05/10/2016 | 2,257.00p | 2,268.00p | 2,216.78p | 2,220.50p | 5262556 |
04/10/2016 | 2,253.50p | 2,286.50p | 2,247.50p | 2,268.00p | 8323854 |
03/10/2016 | 2,222.00p | 2,252.00p | 2,210.50p | 2,245.00p | 5253730 |
30/09/2016 | 2,216.50p | 2,221.00p | 2,201.00p | 2,210.50p | 3956309 |
29/09/2016 | 2,222.50p | 2,231.50p | 2,200.00p | 2,223.50p | 3264376 |
28/09/2016 | 2,213.00p | 2,232.00p | 2,208.00p | 2,222.00p | 2632983 |
27/09/2016 | 2,223.00p | 2,231.78p | 2,208.23p | 2,215.00p | 3564741 |
26/09/2016 | 2,224.00p | 2,224.00p | 2,197.50p | 2,211.00p | 3624527 |
23/09/2016 | 2,207.00p | 2,225.00p | 2,198.00p | 2,225.00p | 4338979 |
22/09/2016 | 2,185.00p | 2,216.50p | 2,177.50p | 2,209.00p | 3989438 |
21/09/2016 | 2,173.50p | 2,192.00p | 2,164.00p | 2,183.50p | 3676304 |
20/09/2016 | 2,160.00p | 2,198.00p | 2,152.50p | 2,181.00p | 4612050 |
19/09/2016 | 2,134.50p | 2,159.00p | 2,109.07p | 2,158.50p | 4223626 |
16/09/2016 | 2,120.50p | 2,137.50p | 2,109.64p | 2,121.00p | 7074240 |
15/09/2016 | 2,073.00p | 2,123.00p | 2,070.50p | 2,118.50p | 4922404 |
14/09/2016 | 2,079.50p | 2,100.00p | 2,073.38p | 2,074.00p | 3786106 |
13/09/2016 | 2,085.00p | 2,118.10p | 2,064.00p | 2,076.00p | 3957970 |
12/09/2016 | 2,063.00p | 2,070.00p | 2,047.00p | 2,065.50p | 3836346 |
09/09/2016 | 2,092.50p | 2,102.88p | 2,074.50p | 2,080.00p | 2753927 |
08/09/2016 | 2,120.00p | 2,120.50p | 2,095.00p | 2,102.50p | 3458963 |
07/09/2016 | 2,114.00p | 2,121.50p | 2,105.00p | 2,116.50p | 3440241 |
06/09/2016 | 2,128.00p | 2,133.50p | 2,099.00p | 2,107.00p | 3420028 |
05/09/2016 | 2,154.00p | 2,154.00p | 2,122.50p | 2,126.50p | 2470468 |
02/09/2016 | 2,086.00p | 2,156.00p | 2,084.00p | 2,146.50p | 5321863 |
01/09/2016 | 2,121.50p | 2,123.00p | 2,078.50p | 2,083.50p | 3941420 |
31/08/2016 | 2,125.00p | 2,129.00p | 2,105.00p | 2,108.50p | 4924371 |
30/08/2016 | 2,152.00p | 2,154.50p | 2,126.50p | 2,127.50p | 4388514 |
26/08/2016 | 2,145.00p | 2,159.50p | 2,135.50p | 2,151.50p | 2020993 |
25/08/2016 | 2,132.00p | 2,159.50p | 2,126.17p | 2,149.50p | 1764370 |
24/08/2016 | 2,148.50p | 2,176.60p | 2,132.50p | 2,139.00p | 2211706 |
23/08/2016 | 2,160.00p | 2,180.50p | 2,146.00p | 2,154.50p | 2169973 |
22/08/2016 | 2,186.00p | 2,186.00p | 2,147.00p | 2,149.50p | 2864512 |
19/08/2016 | 2,170.00p | 2,181.00p | 2,161.00p | 2,178.50p | 2723865 |
18/08/2016 | 2,186.50p | 2,189.00p | 2,167.00p | 2,168.50p | 2790830 |
17/08/2016 | 2,180.50p | 2,184.50p | 2,166.50p | 2,178.00p | 2161564 |
16/08/2016 | 2,185.00p | 2,214.60p | 2,171.50p | 2,171.50p | 2879176 |
15/08/2016 | 2,188.00p | 2,198.50p | 2,178.00p | 2,187.50p | 2701183 |
12/08/2016 | 2,177.50p | 2,189.00p | 2,171.50p | 2,181.00p | 2512886 |
11/08/2016 | 2,172.00p | 2,185.00p | 2,158.50p | 2,185.00p | 3201818 |
10/08/2016 | 2,176.50p | 2,191.50p | 2,162.50p | 2,191.50p | 3530907 |
09/08/2016 | 2,177.00p | 2,187.00p | 2,170.24p | 2,182.00p | 3154628 |
08/08/2016 | 2,174.00p | 2,179.50p | 2,152.00p | 2,170.50p | 2656388 |
05/08/2016 | 2,183.00p | 2,193.00p | 2,157.00p | 2,180.00p | 3278396 |
04/08/2016 | 2,123.50p | 2,173.00p | 2,093.50p | 2,170.50p | 6417204 |
03/08/2016 | 2,145.00p | 2,153.50p | 2,123.00p | 2,128.00p | 4174645 |
02/08/2016 | 2,161.50p | 2,171.00p | 2,141.00p | 2,145.50p | 4732774 |
01/08/2016 | 2,184.00p | 2,187.00p | 2,146.50p | 2,155.00p | 4135500 |
29/07/2016 | 2,205.00p | 2,211.00p | 2,161.00p | 2,161.00p | 8521449 |
28/07/2016 | 2,135.00p | 2,218.00p | 2,128.00p | 2,192.00p | 8088805 |
27/07/2016 | 2,156.00p | 2,163.00p | 2,129.50p | 2,138.00p | 3623329 |
26/07/2016 | 2,148.50p | 2,168.50p | 2,134.00p | 2,160.00p | 3428808 |
25/07/2016 | 2,131.00p | 2,148.00p | 2,130.50p | 2,133.00p | 2672687 |
22/07/2016 | 2,101.00p | 2,140.00p | 2,099.50p | 2,138.50p | 3022678 |
21/07/2016 | 2,108.50p | 2,115.00p | 2,099.50p | 2,107.50p | 4204878 |
20/07/2016 | 2,112.00p | 2,116.50p | 2,088.00p | 2,110.00p | 5260811 |
19/07/2016 | 2,097.00p | 2,112.00p | 2,089.00p | 2,096.50p | 4174064 |
18/07/2016 | 2,108.00p | 2,123.50p | 2,100.00p | 2,106.00p | 3603628 |
15/07/2016 | 2,118.00p | 2,118.00p | 2,081.00p | 2,098.00p | 5921072 |
14/07/2016 | 2,133.00p | 2,146.00p | 2,095.00p | 2,096.50p | 5278546 |
13/07/2016 | 2,121.50p | 2,128.00p | 1,896.15p | 2,123.50p | 8268939 |
12/07/2016 | 2,154.50p | 2,159.19p | 2,115.50p | 2,134.00p | 6627878 |
11/07/2016 | 2,149.00p | 2,167.50p | 2,126.50p | 2,161.50p | 6221763 |
08/07/2016 | 2,160.00p | 2,169.00p | 2,110.00p | 2,143.50p | 6043933 |
07/07/2016 | 2,157.00p | 2,175.50p | 2,152.50p | 2,161.00p | 5297238 |
06/07/2016 | 2,163.50p | 2,185.50p | 2,124.50p | 2,144.00p | 8028493 |
05/07/2016 | 2,101.50p | 2,157.00p | 2,101.50p | 2,139.50p | 6415465 |
04/07/2016 | 2,118.50p | 2,131.00p | 2,098.00p | 2,101.00p | 4253708 |
01/07/2016 | 2,085.50p | 2,112.50p | 2,067.29p | 2,107.00p | 7210750 |
30/06/2016 | 1,995.50p | 2,086.50p | 1,982.00p | 2,086.50p | 10251695 |
29/06/2016 | 1,952.00p | 1,995.50p | 1,945.50p | 1,995.50p | 7445743 |
28/06/2016 | 1,956.00p | 1,964.00p | 1,931.50p | 1,935.00p | 7663469 |
27/06/2016 | 1,867.50p | 1,951.50p | 1,865.00p | 1,914.00p | 9232554 |
24/06/2016 | 1,793.50p | 1,925.50p | 1,765.00p | 1,878.00p | 13756510 |
23/06/2016 | 1,850.50p | 1,875.00p | 1,826.34p | 1,833.00p | 5736227 |
22/06/2016 | 1,839.50p | 1,867.00p | 1,828.57p | 1,842.50p | 6080092 |
21/06/2016 | 1,804.00p | 1,835.85p | 1,797.50p | 1,823.00p | 4817212 |
20/06/2016 | 1,798.00p | 1,825.00p | 1,785.00p | 1,812.00p | 5172941 |
17/06/2016 | 1,792.00p | 1,795.90p | 1,767.50p | 1,770.00p | 7520983 |
16/06/2016 | 1,760.50p | 1,788.00p | 1,755.00p | 1,783.50p | 5097234 |
15/06/2016 | 1,762.00p | 1,794.00p | 1,754.00p | 1,769.00p | 7284789 |
14/06/2016 | 1,773.50p | 1,778.00p | 1,737.00p | 1,748.00p | 9848749 |
13/06/2016 | 1,800.00p | 1,823.00p | 1,776.00p | 1,776.00p | 7886153 |
10/06/2016 | 1,838.00p | 1,839.85p | 1,796.50p | 1,811.00p | 5608874 |
09/06/2016 | 1,874.00p | 1,874.00p | 1,847.50p | 1,849.00p | 3389451 |
08/06/2016 | 1,870.00p | 1,876.50p | 1,863.00p | 1,872.50p | 2596041 |
07/06/2016 | 1,877.00p | 1,885.83p | 1,875.00p | 1,878.00p | 2821175 |
06/06/2016 | 1,867.50p | 1,884.45p | 1,863.00p | 1,876.50p | 3362638 |
03/06/2016 | 1,864.50p | 1,873.00p | 1,849.50p | 1,861.50p | 3259312 |
02/06/2016 | 1,867.00p | 1,872.85p | 1,845.50p | 1,851.50p | 3888310 |
01/06/2016 | 1,866.50p | 1,877.00p | 1,851.50p | 1,864.00p | 4147283 |
31/05/2016 | 1,888.50p | 1,893.50p | 1,867.00p | 1,870.50p | 4755496 |
27/05/2016 | 1,861.50p | 1,883.19p | 1,854.00p | 1,883.00p | 2506320 |
26/05/2016 | 1,860.00p | 1,870.00p | 1,855.00p | 1,867.00p | 2698301 |
25/05/2016 | 1,872.50p | 1,875.50p | 1,857.00p | 1,863.00p | 2567678 |
24/05/2016 | 1,831.50p | 1,867.50p | 1,829.00p | 1,858.00p | 3364929 |
23/05/2016 | 1,840.00p | 1,840.50p | 1,826.00p | 1,835.50p | 2379984 |
20/05/2016 | 1,829.50p | 1,848.00p | 1,825.50p | 1,838.00p | 3678284 |
19/05/2016 | 1,830.00p | 1,840.00p | 1,808.50p | 1,818.00p | 3869173 |
18/05/2016 | 1,848.00p | 1,860.00p | 1,832.50p | 1,843.50p | 3675907 |
17/05/2016 | 1,896.50p | 1,897.00p | 1,850.50p | 1,856.00p | 3224704 |
16/05/2016 | 1,883.00p | 1,889.00p | 1,875.50p | 1,889.00p | 1829739 |
13/05/2016 | 1,875.50p | 1,894.00p | 1,863.50p | 1,894.00p | 2602814 |
12/05/2016 | 1,881.00p | 1,896.50p | 1,866.00p | 1,879.00p | 3286329 |
11/05/2016 | 1,881.00p | 1,894.00p | 1,877.50p | 1,885.50p | 2013088 |
10/05/2016 | 1,905.00p | 1,910.18p | 1,878.65p | 1,889.50p | 3224297 |
09/05/2016 | 1,885.00p | 1,894.00p | 1,877.00p | 1,894.00p | 2731067 |
06/05/2016 | 1,869.50p | 1,874.00p | 1,849.50p | 1,872.00p | 3496070 |
05/05/2016 | 1,862.50p | 1,876.50p | 1,851.39p | 1,873.00p | 2752241 |
04/05/2016 | 1,860.00p | 1,863.50p | 1,843.50p | 1,855.00p | 3803987 |
03/05/2016 | 1,854.50p | 1,871.50p | 1,841.50p | 1,860.50p | 4373836 |
29/04/2016 | 1,869.00p | 1,869.50p | 1,845.35p | 1,846.00p | 3271402 |
28/04/2016 | 1,861.00p | 1,878.50p | 1,838.00p | 1,876.50p | 4207309 |
27/04/2016 | 1,876.00p | 1,879.00p | 1,862.50p | 1,873.00p | 5058214 |
26/04/2016 | 1,895.50p | 1,909.00p | 1,874.00p | 1,880.50p | 3323846 |
25/04/2016 | 1,895.00p | 1,905.31p | 1,878.00p | 1,891.50p | 3062039 |
22/04/2016 | 1,911.50p | 1,918.00p | 1,885.50p | 1,892.50p | 3729360 |
21/04/2016 | 1,945.00p | 1,950.00p | 1,896.00p | 1,918.50p | 4334975 |
20/04/2016 | 1,941.50p | 1,954.50p | 1,927.50p | 1,948.00p | 3921520 |
19/04/2016 | 1,928.50p | 1,955.50p | 1,923.00p | 1,946.50p | 3712692 |
18/04/2016 | 1,923.50p | 1,939.50p | 1,920.00p | 1,923.50p | 3672479 |
15/04/2016 | 1,929.00p | 1,944.00p | 1,928.00p | 1,933.00p | 3516785 |
*Close Price adjusted for both dividends and splits