Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/07/2015 | 1,399.37p | 1,413.13p | 1,392.49p | 1,398.39p | 171498 |
30/06/2015 | 1,378.74p | 1,407.23p | 1,378.74p | 1,398.39p | 147624 |
29/06/2015 | 1,394.46p | 1,408.22p | 1,374.80p | 1,392.49p | 178386 |
26/06/2015 | 1,414.11p | 1,415.10p | 1,401.34p | 1,406.25p | 138904 |
25/06/2015 | 1,418.04p | 1,431.80p | 1,410.18p | 1,413.13p | 176984 |
24/06/2015 | 1,427.87p | 1,429.84p | 1,411.16p | 1,416.08p | 152196 |
23/06/2015 | 1,422.96p | 1,431.80p | 1,413.84p | 1,421.97p | 156247 |
22/06/2015 | 1,415.10p | 1,427.87p | 1,400.36p | 1,427.87p | 267638 |
19/06/2015 | 1,415.10p | 1,425.91p | 1,407.23p | 1,407.23p | 348623 |
18/06/2015 | 1,415.10p | 1,417.54p | 1,395.44p | 1,413.13p | 110928 |
17/06/2015 | 1,400.36p | 1,418.04p | 1,383.65p | 1,409.20p | 305683 |
16/06/2015 | 1,405.27p | 1,410.18p | 1,383.65p | 1,392.49p | 405568 |
15/06/2015 | 1,421.97p | 1,427.16p | 1,402.32p | 1,413.13p | 148258 |
12/06/2015 | 1,433.77p | 1,439.17p | 1,410.18p | 1,437.70p | 240983 |
11/06/2015 | 1,455.39p | 1,461.28p | 1,433.77p | 1,437.70p | 201834 |
10/06/2015 | 1,426.89p | 1,459.34p | 1,415.38p | 1,453.42p | 477183 |
09/06/2015 | 1,404.29p | 1,426.89p | 1,400.36p | 1,423.94p | 302229 |
08/06/2015 | 1,384.63p | 1,413.13p | 1,380.23p | 1,409.20p | 332340 |
05/06/2015 | 1,368.91p | 1,394.46p | 1,359.18p | 1,386.60p | 315465 |
04/06/2015 | 1,356.13p | 1,373.82p | 1,355.64p | 1,364.00p | 444274 |
03/06/2015 | 1,347.29p | 1,370.87p | 1,326.65p | 1,360.06p | 634490 |
02/06/2015 | 1,346.31p | 1,346.31p | 1,325.72p | 1,337.46p | 171323 |
01/06/2015 | 1,326.65p | 1,337.46p | 1,323.70p | 1,336.48p | 121881 |
29/05/2015 | 1,315.84p | 1,335.50p | 1,300.36p | 1,331.57p | 417507 |
28/05/2015 | 1,285.38p | 1,311.91p | 1,283.22p | 1,305.03p | 496534 |
27/05/2015 | 1,296.19p | 1,298.27p | 1,277.52p | 1,290.29p | 457270 |
26/05/2015 | 1,303.07p | 1,397.41p | 1,288.15p | 1,298.15p | 308868 |
22/05/2015 | 1,289.31p | 1,300.12p | 1,263.76p | 1,294.22p | 477537 |
21/05/2015 | 1,288.33p | 1,306.21p | 1,282.43p | 1,284.40p | 398637 |
20/05/2015 | 1,315.84p | 1,330.58p | 1,279.48p | 1,297.17p | 478659 |
19/05/2015 | 1,324.69p | 1,338.44p | 1,308.96p | 1,325.67p | 597571 |
18/05/2015 | 1,248.04p | 1,375.47p | 1,238.21p | 1,321.74p | 567977 |
15/05/2015 | 1,275.27p | 1,316.10p | 1,275.27p | 1,301.18p | 269067 |
14/05/2015 | 1,289.40p | 1,307.65p | 1,270.42p | 1,298.83p | 311291 |
13/05/2015 | 1,257.99p | 1,292.55p | 1,253.44p | 1,291.76p | 188997 |
12/05/2015 | 1,249.36p | 1,281.55p | 1,224.23p | 1,264.28p | 490814 |
11/05/2015 | 1,274.48p | 1,282.37p | 1,264.75p | 1,268.99p | 204987 |
08/05/2015 | 1,276.06p | 1,292.55p | 1,254.85p | 1,262.71p | 333983 |
07/05/2015 | 1,247.00p | 1,250.14p | 1,221.20p | 1,244.64p | 112903 |
06/05/2015 | 1,251.71p | 1,260.35p | 1,240.84p | 1,247.00p | 127258 |
05/05/2015 | 1,250.93p | 1,269.77p | 1,250.93p | 1,255.64p | 127482 |
01/05/2015 | 1,272.91p | 1,277.63p | 1,250.93p | 1,255.64p | 94809 |
30/04/2015 | 1,272.91p | 1,283.12p | 1,261.92p | 1,272.91p | 258639 |
29/04/2015 | 1,286.26p | 1,290.35p | 1,261.92p | 1,276.06p | 231042 |
28/04/2015 | 1,285.48p | 1,342.02p | 1,272.91p | 1,279.98p | 952349 |
27/04/2015 | 1,257.21p | 1,277.63p | 1,250.05p | 1,276.06p | 85011 |
24/04/2015 | 1,261.14p | 1,283.91p | 1,253.28p | 1,261.14p | 84425 |
23/04/2015 | 1,270.56p | 1,281.36p | 1,259.56p | 1,265.06p | 87867 |
22/04/2015 | 1,309.04p | 1,309.04p | 1,267.42p | 1,276.84p | 96909 |
21/04/2015 | 1,270.56p | 1,285.48p | 1,261.14p | 1,279.98p | 81017 |
20/04/2015 | 1,285.48p | 1,293.88p | 1,271.34p | 1,276.06p | 129085 |
17/04/2015 | 1,287.83p | 1,298.83p | 1,268.99p | 1,270.56p | 107892 |
16/04/2015 | 1,303.54p | 1,303.54p | 1,287.05p | 1,290.19p | 93745 |
15/04/2015 | 1,288.62p | 1,312.96p | 1,282.34p | 1,302.75p | 102584 |
14/04/2015 | 1,287.83p | 1,309.04p | 1,285.48p | 1,290.19p | 145562 |
13/04/2015 | 1,272.13p | 1,298.36p | 1,269.93p | 1,294.90p | 201127 |
10/04/2015 | 1,253.28p | 1,275.27p | 1,247.47p | 1,275.27p | 159032 |
09/04/2015 | 1,264.28p | 1,264.28p | 1,250.93p | 1,250.93p | 89632 |
08/04/2015 | 1,257.99p | 1,276.06p | 1,253.66p | 1,260.35p | 111175 |
07/04/2015 | 1,261.92p | 1,268.99p | 1,249.36p | 1,260.35p | 163844 |
02/04/2015 | 1,250.93p | 1,257.52p | 1,240.72p | 1,248.57p | 175538 |
01/04/2015 | 1,247.79p | 1,258.78p | 1,234.44p | 1,240.72p | 271050 |
31/03/2015 | 1,260.35p | 1,275.64p | 1,246.22p | 1,247.00p | 485254 |
30/03/2015 | 1,267.42p | 1,275.08p | 1,255.64p | 1,262.71p | 237651 |
27/03/2015 | 1,264.28p | 1,269.77p | 1,256.27p | 1,260.35p | 114894 |
26/03/2015 | 1,282.34p | 1,284.21p | 1,258.78p | 1,264.28p | 167288 |
25/03/2015 | 1,315.32p | 1,315.32p | 1,281.55p | 1,284.69p | 159885 |
24/03/2015 | 1,315.32p | 1,315.32p | 1,302.75p | 1,307.47p | 217813 |
23/03/2015 | 1,307.47p | 1,313.75p | 1,297.18p | 1,309.04p | 218962 |
20/03/2015 | 1,301.97p | 1,316.10p | 1,299.61p | 1,303.54p | 266711 |
19/03/2015 | 1,313.75p | 1,319.24p | 1,299.61p | 1,306.68p | 161964 |
18/03/2015 | 1,309.82p | 1,318.46p | 1,295.83p | 1,302.75p | 222024 |
17/03/2015 | 1,334.16p | 1,334.16p | 1,302.28p | 1,305.11p | 144845 |
16/03/2015 | 1,309.82p | 1,314.53p | 1,303.54p | 1,311.39p | 192749 |
13/03/2015 | 1,315.32p | 1,334.16p | 1,294.90p | 1,302.75p | 542782 |
12/03/2015 | 1,334.95p | 1,357.72p | 1,311.39p | 1,324.74p | 471677 |
11/03/2015 | 1,376.57p | 1,389.13p | 1,343.59p | 1,345.94p | 141710 |
10/03/2015 | 1,393.85p | 1,396.99p | 1,364.01p | 1,371.86p | 218842 |
09/03/2015 | 1,356.94p | 1,392.27p | 1,356.94p | 1,392.27p | 193741 |
06/03/2015 | 1,342.02p | 1,377.35p | 1,342.02p | 1,369.50p | 384534 |
05/03/2015 | 1,382.07p | 1,386.78p | 1,351.44p | 1,374.21p | 184314 |
04/03/2015 | 1,363.22p | 1,374.21p | 1,356.94p | 1,371.07p | 148018 |
03/03/2015 | 1,364.01p | 1,375.78p | 1,353.01p | 1,355.37p | 231340 |
02/03/2015 | 1,357.72p | 1,396.20p | 1,357.72p | 1,376.57p | 237524 |
27/02/2015 | 1,345.16p | 1,374.21p | 1,345.16p | 1,367.93p | 209571 |
26/02/2015 | 1,350.66p | 1,368.72p | 1,341.23p | 1,358.51p | 155890 |
25/02/2015 | 1,326.31p | 1,372.64p | 1,326.31p | 1,350.66p | 145601 |
24/02/2015 | 1,372.64p | 1,372.64p | 1,346.73p | 1,360.86p | 89362 |
23/02/2015 | 1,340.45p | 1,358.51p | 1,329.64p | 1,355.37p | 174271 |
20/02/2015 | 1,327.10p | 1,348.30p | 1,327.10p | 1,347.51p | 116165 |
19/02/2015 | 1,326.31p | 1,339.07p | 1,307.07p | 1,334.95p | 98433 |
18/02/2015 | 1,300.40p | 1,325.33p | 1,300.40p | 1,319.24p | 162648 |
17/02/2015 | 1,290.98p | 1,317.67p | 1,290.98p | 1,306.68p | 73494 |
16/02/2015 | 1,298.04p | 1,309.04p | 1,290.19p | 1,302.75p | 73271 |
13/02/2015 | 1,296.47p | 1,322.39p | 1,296.47p | 1,308.25p | 113834 |
12/02/2015 | 1,283.12p | 1,303.54p | 1,265.65p | 1,300.40p | 93590 |
11/02/2015 | 1,286.26p | 1,298.04p | 1,278.33p | 1,286.26p | 141965 |
10/02/2015 | 1,274.48p | 1,298.83p | 1,272.13p | 1,294.90p | 110935 |
09/02/2015 | 1,260.35p | 1,281.55p | 1,260.35p | 1,279.98p | 95075 |
06/02/2015 | 1,257.99p | 1,283.91p | 1,257.99p | 1,273.70p | 112977 |
05/02/2015 | 1,257.99p | 1,273.70p | 1,250.14p | 1,265.06p | 71568 |
04/02/2015 | 1,273.70p | 1,274.48p | 1,255.64p | 1,266.63p | 103788 |
03/02/2015 | 1,243.07p | 1,275.27p | 1,243.07p | 1,269.77p | 196436 |
02/02/2015 | 1,236.01p | 1,246.37p | 1,214.18p | 1,243.07p | 109972 |
30/01/2015 | 1,247.79p | 1,247.79p | 1,225.01p | 1,229.72p | 111584 |
29/01/2015 | 1,253.28p | 1,253.28p | 1,218.73p | 1,234.44p | 142366 |
28/01/2015 | 1,267.42p | 1,267.42p | 1,242.33p | 1,254.85p | 129772 |
27/01/2015 | 1,284.69p | 1,287.83p | 1,245.86p | 1,254.07p | 132130 |
26/01/2015 | 1,292.55p | 1,298.20p | 1,278.02p | 1,287.83p | 352383 |
23/01/2015 | 1,287.83p | 1,294.12p | 1,270.56p | 1,293.33p | 292317 |
22/01/2015 | 1,266.63p | 1,286.26p | 1,252.30p | 1,283.91p | 254047 |
21/01/2015 | 1,248.57p | 1,262.71p | 1,240.72p | 1,260.35p | 223293 |
20/01/2015 | 1,245.43p | 1,265.85p | 1,236.79p | 1,249.36p | 103546 |
19/01/2015 | 1,239.15p | 1,252.50p | 1,225.80p | 1,246.22p | 147251 |
16/01/2015 | 1,210.88p | 1,253.28p | 1,199.10p | 1,245.43p | 229770 |
15/01/2015 | 1,199.10p | 1,209.31p | 1,189.68p | 1,201.46p | 264900 |
14/01/2015 | 1,169.26p | 1,203.81p | 1,169.26p | 1,201.46p | 231868 |
13/01/2015 | 1,172.40p | 1,191.25p | 1,159.84p | 1,188.11p | 269037 |
12/01/2015 | 1,177.90p | 1,191.23p | 1,169.26p | 1,181.82p | 200568 |
09/01/2015 | 1,149.63p | 1,170.83p | 1,142.56p | 1,170.04p | 253765 |
08/01/2015 | 1,116.65p | 1,158.27p | 1,116.65p | 1,158.27p | 167615 |
07/01/2015 | 1,119.79p | 1,136.05p | 1,105.65p | 1,110.36p | 292844 |
06/01/2015 | 1,151.98p | 1,170.04p | 1,121.36p | 1,121.36p | 126380 |
05/01/2015 | 1,180.25p | 1,193.60p | 1,147.27p | 1,160.62p | 154581 |
02/01/2015 | 1,180.25p | 1,183.39p | 1,154.34p | 1,170.04p | 113003 |
31/12/2014 | 1,170.04p | 1,186.54p | 1,137.16p | 1,170.83p | 37603 |
30/12/2014 | 1,155.12p | 1,166.90p | 1,144.85p | 1,164.55p | 58253 |
29/12/2014 | 1,155.91p | 1,190.42p | 1,147.27p | 1,153.55p | 91145 |
24/12/2014 | 1,165.33p | 1,189.68p | 1,163.45p | 1,189.68p | 56701 |
23/12/2014 | 1,144.13p | 1,172.40p | 1,144.13p | 1,164.55p | 132259 |
22/12/2014 | 1,138.63p | 1,168.47p | 1,126.45p | 1,154.34p | 215722 |
19/12/2014 | 1,122.93p | 1,135.49p | 1,103.65p | 1,127.64p | 211791 |
18/12/2014 | 1,107.22p | 1,115.86p | 1,103.30p | 1,107.22p | 287679 |
17/12/2014 | 1,130.00p | 1,130.00p | 1,097.36p | 1,099.37p | 319213 |
16/12/2014 | 1,103.30p | 1,136.28p | 1,078.95p | 1,131.57p | 263404 |
15/12/2014 | 1,111.93p | 1,132.39p | 1,096.23p | 1,096.23p | 147521 |
12/12/2014 | 1,151.20p | 1,157.48p | 1,116.65p | 1,116.65p | 277308 |
11/12/2014 | 1,110.36p | 1,174.76p | 1,099.09p | 1,154.34p | 382041 |
10/12/2014 | 1,120.57p | 1,129.21p | 1,113.11p | 1,117.43p | 1276166 |
09/12/2014 | 1,115.08p | 1,130.78p | 1,100.94p | 1,100.94p | 125191 |
08/12/2014 | 1,130.78p | 1,133.14p | 1,121.36p | 1,127.64p | 100001 |
05/12/2014 | 1,106.44p | 1,135.49p | 1,106.44p | 1,127.64p | 120042 |
04/12/2014 | 1,119.00p | 1,122.21p | 1,101.73p | 1,115.08p | 170681 |
03/12/2014 | 1,110.36p | 1,122.14p | 1,104.87p | 1,113.51p | 163523 |
02/12/2014 | 1,112.72p | 1,113.51p | 1,093.87p | 1,104.87p | 123249 |
01/12/2014 | 1,099.37p | 1,105.65p | 1,088.38p | 1,093.87p | 164856 |
28/11/2014 | 1,124.50p | 1,148.04p | 1,106.56p | 1,108.01p | 274114 |
27/11/2014 | 1,121.36p | 1,158.27p | 1,101.55p | 1,113.51p | 239382 |
26/11/2014 | 1,162.19p | 1,185.75p | 1,123.71p | 1,123.71p | 380781 |
25/11/2014 | 1,161.41p | 1,166.90p | 1,151.37p | 1,163.76p | 149283 |
24/11/2014 | 1,129.21p | 1,159.05p | 1,129.21p | 1,151.98p | 110407 |
21/11/2014 | 1,126.07p | 1,150.41p | 1,126.07p | 1,128.43p | 186245 |
20/11/2014 | 1,135.49p | 1,174.76p | 1,124.50p | 1,124.50p | 266317 |
19/11/2014 | 1,148.84p | 1,152.92p | 1,126.86p | 1,127.64p | 225349 |
18/11/2014 | 1,143.35p | 1,146.49p | 1,133.14p | 1,136.28p | 63183 |
17/11/2014 | 1,131.57p | 1,140.99p | 1,128.43p | 1,133.14p | 42443 |
14/11/2014 | 1,136.28p | 1,146.49p | 1,121.36p | 1,143.35p | 45431 |
13/11/2014 | 1,156.70p | 1,165.27p | 1,132.35p | 1,135.49p | 96840 |
12/11/2014 | 1,162.98p | 1,177.11p | 1,140.99p | 1,144.13p | 83196 |
11/11/2014 | 1,187.32p | 1,187.32p | 1,166.90p | 1,167.69p | 38676 |
10/11/2014 | 1,182.61p | 1,182.61p | 1,159.84p | 1,162.98p | 72061 |
07/11/2014 | 1,177.11p | 1,189.28p | 1,150.41p | 1,168.47p | 81240 |
06/11/2014 | 1,171.62p | 1,177.90p | 1,155.12p | 1,168.47p | 61069 |
05/11/2014 | 1,145.70p | 1,176.33p | 1,145.70p | 1,162.98p | 68820 |
04/11/2014 | 1,188.11p | 1,188.84p | 1,165.33p | 1,172.40p | 56781 |
03/11/2014 | 1,174.76p | 1,191.25p | 1,164.55p | 1,172.40p | 102781 |
31/10/2014 | 1,167.69p | 1,204.99p | 1,159.84p | 1,170.04p | 132279 |
30/10/2014 | 1,159.05p | 1,182.61p | 1,159.05p | 1,166.90p | 112427 |
29/10/2014 | 1,175.54p | 1,205.77p | 1,159.05p | 1,168.47p | 166465 |
28/10/2014 | 1,165.33p | 1,181.98p | 1,151.82p | 1,160.62p | 123542 |
27/10/2014 | 1,195.96p | 1,218.74p | 1,165.33p | 1,165.33p | 75251 |
24/10/2014 | 1,206.95p | 1,210.42p | 1,192.03p | 1,202.24p | 58620 |
23/10/2014 | 1,194.39p | 1,205.32p | 1,173.19p | 1,200.67p | 74064 |
22/10/2014 | 1,205.38p | 1,205.38p | 1,186.54p | 1,192.82p | 93372 |
21/10/2014 | 1,203.81p | 1,209.31p | 1,192.03p | 1,199.88p | 94470 |
20/10/2014 | 1,207.74p | 1,207.74p | 1,187.32p | 1,193.60p | 46890 |
17/10/2014 | 1,181.04p | 1,202.24p | 1,174.47p | 1,195.17p | 157915 |
16/10/2014 | 1,171.62p | 1,181.04p | 1,144.13p | 1,173.97p | 165165 |
15/10/2014 | 1,215.59p | 1,215.59p | 1,162.19p | 1,171.62p | 161735 |
14/10/2014 | 1,177.90p | 1,195.17p | 1,167.69p | 1,193.60p | 121167 |
13/10/2014 | 1,164.55p | 1,190.46p | 1,161.41p | 1,176.33p | 171057 |
10/10/2014 | 1,184.18p | 1,186.69p | 1,156.70p | 1,172.40p | 131826 |
09/10/2014 | 1,228.15p | 1,241.50p | 1,196.78p | 1,200.67p | 95298 |
08/10/2014 | 1,235.22p | 1,240.72p | 1,212.45p | 1,215.59p | 119706 |
07/10/2014 | 1,266.63p | 1,266.63p | 1,238.36p | 1,242.29p | 80373 |
06/10/2014 | 1,276.84p | 1,287.05p | 1,262.46p | 1,266.63p | 59607 |
03/10/2014 | 1,276.84p | 1,287.83p | 1,265.06p | 1,267.42p | 68150 |
02/10/2014 | 1,277.63p | 1,285.01p | 1,261.14p | 1,265.06p | 142093 |
01/10/2014 | 1,287.05p | 1,291.76p | 1,266.63p | 1,268.20p | 194021 |
30/09/2014 | 1,298.04p | 1,305.11p | 1,282.34p | 1,291.76p | 82632 |
29/09/2014 | 1,306.68p | 1,313.75p | 1,288.62p | 1,299.61p | 122826 |
26/09/2014 | 1,301.97p | 1,323.17p | 1,295.69p | 1,320.03p | 60592 |
25/09/2014 | 1,296.47p | 1,313.43p | 1,294.12p | 1,305.90p | 74720 |
24/09/2014 | 1,305.11p | 1,317.67p | 1,287.05p | 1,299.61p | 172374 |
23/09/2014 | 1,336.52p | 1,352.78p | 1,327.88p | 1,335.74p | 195281 |
22/09/2014 | 1,339.66p | 1,367.15p | 1,334.16p | 1,338.88p | 164466 |
19/09/2014 | 1,359.29p | 1,386.78p | 1,349.87p | 1,350.66p | 255993 |
18/09/2014 | 1,315.32p | 1,359.29p | 1,313.36p | 1,349.09p | 97857 |
17/09/2014 | 1,328.67p | 1,338.09p | 1,313.75p | 1,314.53p | 105347 |
16/09/2014 | 1,308.25p | 1,319.39p | 1,297.26p | 1,315.32p | 147990 |
*Close Price adjusted for both dividends and splits