Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/07/2015 | 3,010.82p | 3,010.82p | 2,917.93p | 2,991.70p | 30397 |
14/07/2015 | 2,950.71p | 2,978.04p | 2,913.42p | 2,952.08p | 22344 |
13/07/2015 | 3,005.36p | 3,005.36p | 2,925.85p | 2,956.18p | 42890 |
10/07/2015 | 3,012.19p | 3,012.19p | 2,927.49p | 2,938.42p | 18047 |
09/07/2015 | 2,991.70p | 3,001.26p | 2,937.87p | 2,947.98p | 37801 |
08/07/2015 | 3,005.36p | 3,008.09p | 2,917.66p | 2,943.88p | 98660 |
07/07/2015 | 2,901.54p | 2,967.11p | 2,896.07p | 2,967.11p | 31710 |
06/07/2015 | 2,971.21p | 3,040.80p | 2,908.37p | 2,941.15p | 29457 |
03/07/2015 | 3,051.80p | 3,051.80p | 2,973.94p | 3,002.62p | 25272 |
02/07/2015 | 3,028.58p | 3,049.07p | 2,987.60p | 3,024.48p | 51982 |
01/07/2015 | 3,002.62p | 3,066.83p | 2,909.73p | 3,003.99p | 60116 |
30/06/2015 | 2,927.49p | 3,025.85p | 2,927.49p | 3,003.99p | 49780 |
29/06/2015 | 2,946.62p | 2,999.89p | 2,909.73p | 2,964.38p | 40896 |
26/06/2015 | 2,991.70p | 3,017.31p | 2,940.39p | 2,983.50p | 47319 |
25/06/2015 | 2,987.60p | 3,025.85p | 2,969.84p | 2,991.70p | 49400 |
24/06/2015 | 2,991.70p | 3,005.36p | 2,958.64p | 3,001.26p | 33285 |
23/06/2015 | 2,978.04p | 2,978.04p | 2,902.90p | 2,964.38p | 92590 |
22/06/2015 | 2,978.04p | 2,998.53p | 2,889.79p | 2,938.42p | 154994 |
19/06/2015 | 2,927.49p | 3,075.03p | 2,854.41p | 3,025.85p | 115453 |
18/06/2015 | 2,827.77p | 2,891.97p | 2,827.77p | 2,874.21p | 41628 |
17/06/2015 | 2,827.77p | 2,927.49p | 2,816.84p | 2,881.04p | 61496 |
16/06/2015 | 2,920.66p | 2,920.66p | 2,830.50p | 2,856.46p | 25309 |
15/06/2015 | 2,905.63p | 2,926.23p | 2,849.63p | 2,893.34p | 21662 |
12/06/2015 | 2,941.15p | 2,971.21p | 2,901.54p | 2,938.42p | 44277 |
11/06/2015 | 2,954.81p | 2,986.68p | 2,901.54p | 2,980.77p | 58923 |
10/06/2015 | 2,891.97p | 2,943.88p | 2,848.26p | 2,935.69p | 45539 |
09/06/2015 | 2,800.45p | 2,863.29p | 2,800.45p | 2,863.29p | 34155 |
08/06/2015 | 2,831.87p | 2,841.43p | 2,792.25p | 2,841.43p | 30071 |
05/06/2015 | 2,829.13p | 2,829.13p | 2,779.96p | 2,819.57p | 96822 |
04/06/2015 | 2,848.26p | 2,916.97p | 2,825.04p | 2,827.77p | 33007 |
03/06/2015 | 2,908.37p | 2,942.79p | 2,887.88p | 2,908.37p | 71722 |
02/06/2015 | 2,908.37p | 2,908.37p | 2,841.43p | 2,868.75p | 29172 |
01/06/2015 | 2,917.93p | 2,917.93p | 2,827.77p | 2,868.75p | 36540 |
29/05/2015 | 2,923.39p | 2,923.39p | 2,876.95p | 2,894.71p | 41712 |
28/05/2015 | 2,912.46p | 2,923.39p | 2,885.96p | 2,890.61p | 31165 |
27/05/2015 | 2,819.57p | 2,922.03p | 2,819.57p | 2,909.73p | 20390 |
26/05/2015 | 2,923.39p | 2,923.39p | 2,850.99p | 2,885.14p | 14900 |
22/05/2015 | 2,882.41p | 2,908.37p | 2,868.75p | 2,868.75p | 21455 |
21/05/2015 | 2,891.97p | 2,937.05p | 2,834.60p | 2,882.41p | 438024 |
20/05/2015 | 2,950.71p | 2,950.71p | 2,878.61p | 2,937.05p | 49796 |
19/05/2015 | 2,908.37p | 2,938.42p | 2,859.19p | 2,882.41p | 67521 |
18/05/2015 | 2,793.62p | 2,895.18p | 2,793.62p | 2,868.75p | 47379 |
15/05/2015 | 2,859.19p | 2,868.75p | 2,752.63p | 2,867.38p | 85059 |
14/05/2015 | 2,732.14p | 2,859.19p | 2,732.14p | 2,840.06p | 47748 |
13/05/2015 | 2,732.14p | 2,745.80p | 2,663.84p | 2,745.80p | 258494 |
12/05/2015 | 2,790.88p | 2,790.88p | 2,693.89p | 2,718.48p | 27341 |
11/05/2015 | 2,751.27p | 2,773.12p | 2,680.57p | 2,722.58p | 27388 |
08/05/2015 | 2,725.31p | 2,751.27p | 2,694.99p | 2,732.14p | 42848 |
07/05/2015 | 2,725.31p | 2,725.31p | 2,624.22p | 2,663.84p | 15923 |
06/05/2015 | 2,616.03p | 2,707.55p | 2,616.03p | 2,670.67p | 15818 |
05/05/2015 | 2,621.49p | 2,725.31p | 2,621.49p | 2,663.84p | 34075 |
01/05/2015 | 2,640.62p | 2,725.72p | 2,611.66p | 2,685.70p | 57423 |
30/04/2015 | 2,539.53p | 2,670.67p | 2,539.53p | 2,637.88p | 42650 |
29/04/2015 | 2,565.48p | 2,605.10p | 2,517.53p | 2,576.41p | 17256 |
28/04/2015 | 2,601.00p | 2,601.00p | 2,527.23p | 2,553.19p | 9863 |
27/04/2015 | 2,524.50p | 2,598.27p | 2,511.93p | 2,540.89p | 17138 |
24/04/2015 | 2,495.81p | 2,606.46p | 2,495.81p | 2,595.54p | 27449 |
23/04/2015 | 2,497.18p | 2,587.34p | 2,490.08p | 2,561.38p | 17437 |
22/04/2015 | 2,536.79p | 2,578.32p | 2,532.70p | 2,560.02p | 15805 |
21/04/2015 | 2,479.42p | 2,568.21p | 2,479.42p | 2,547.72p | 22084 |
20/04/2015 | 2,479.42p | 2,544.03p | 2,479.42p | 2,508.11p | 12584 |
17/04/2015 | 2,499.91p | 2,542.26p | 2,479.42p | 2,523.13p | 13534 |
16/04/2015 | 2,499.91p | 2,573.68p | 2,491.71p | 2,540.89p | 19430 |
15/04/2015 | 2,495.81p | 2,557.70p | 2,495.81p | 2,527.23p | 11069 |
14/04/2015 | 2,587.34p | 2,595.54p | 2,508.11p | 2,561.38p | 14851 |
13/04/2015 | 2,499.91p | 2,572.31p | 2,499.36p | 2,529.96p | 14602 |
10/04/2015 | 2,482.15p | 2,598.27p | 2,482.15p | 2,565.48p | 21428 |
09/04/2015 | 2,581.88p | 2,581.88p | 2,497.18p | 2,549.09p | 13423 |
08/04/2015 | 2,587.34p | 2,587.34p | 2,508.11p | 2,531.33p | 15072 |
07/04/2015 | 2,534.06p | 2,584.61p | 2,501.96p | 2,546.36p | 25976 |
02/04/2015 | 2,566.85p | 2,566.85p | 2,474.91p | 2,543.63p | 18259 |
01/04/2015 | 2,468.49p | 2,570.67p | 2,463.03p | 2,506.74p | 49196 |
31/03/2015 | 2,431.61p | 2,516.30p | 2,431.61p | 2,516.30p | 26359 |
30/03/2015 | 2,431.61p | 2,493.08p | 2,424.03p | 2,467.12p | 19764 |
27/03/2015 | 2,383.79p | 2,475.32p | 2,383.79p | 2,456.20p | 10910 |
26/03/2015 | 2,401.55p | 2,452.10p | 2,401.55p | 2,432.97p | 7896 |
25/03/2015 | 2,402.92p | 2,499.91p | 2,402.92p | 2,465.76p | 17701 |
24/03/2015 | 2,431.61p | 2,491.71p | 2,431.61p | 2,457.56p | 17392 |
23/03/2015 | 2,527.23p | 2,527.23p | 2,390.35p | 2,445.27p | 23252 |
20/03/2015 | 2,454.83p | 2,498.54p | 2,366.04p | 2,479.42p | 391983 |
19/03/2015 | 2,468.49p | 2,468.49p | 2,364.67p | 2,376.96p | 28027 |
18/03/2015 | 2,364.67p | 2,443.52p | 2,364.67p | 2,417.95p | 26478 |
17/03/2015 | 2,475.32p | 2,475.32p | 2,417.95p | 2,430.24p | 28579 |
16/03/2015 | 2,460.29p | 2,476.69p | 2,388.30p | 2,417.95p | 7560 |
13/03/2015 | 2,437.07p | 2,478.05p | 2,370.68p | 2,409.75p | 17138 |
12/03/2015 | 2,465.76p | 2,467.90p | 2,366.04p | 2,405.65p | 7433 |
11/03/2015 | 2,389.26p | 2,424.78p | 2,376.92p | 2,405.65p | 38115 |
10/03/2015 | 2,456.20p | 2,472.59p | 2,390.63p | 2,431.61p | 13004 |
09/03/2015 | 2,413.85p | 2,491.71p | 2,390.63p | 2,464.39p | 20488 |
06/03/2015 | 2,482.15p | 2,482.15p | 2,393.36p | 2,424.78p | 11603 |
05/03/2015 | 2,441.17p | 2,484.88p | 2,389.53p | 2,431.61p | 16330 |
04/03/2015 | 2,419.31p | 2,446.85p | 2,379.70p | 2,397.46p | 12535 |
03/03/2015 | 2,517.67p | 2,517.67p | 2,419.31p | 2,420.68p | 21501 |
02/03/2015 | 2,484.88p | 2,510.84p | 2,424.50p | 2,461.66p | 90430 |
27/02/2015 | 2,540.89p | 2,596.90p | 2,491.71p | 2,513.57p | 30600 |
26/02/2015 | 2,527.23p | 2,622.86p | 2,464.39p | 2,591.44p | 28107 |
25/02/2015 | 2,591.44p | 2,591.44p | 2,458.93p | 2,527.23p | 11999 |
24/02/2015 | 2,516.30p | 2,581.88p | 2,513.57p | 2,547.72p | 11735 |
23/02/2015 | 2,595.54p | 2,608.88p | 2,516.85p | 2,568.21p | 22043 |
20/02/2015 | 2,591.44p | 2,614.66p | 2,524.36p | 2,592.80p | 18272 |
19/02/2015 | 2,568.21p | 2,595.54p | 2,506.19p | 2,584.61p | 20624 |
18/02/2015 | 2,568.21p | 2,568.21p | 2,498.54p | 2,521.77p | 22199 |
17/02/2015 | 2,521.77p | 2,614.66p | 2,521.77p | 2,547.72p | 82744 |
16/02/2015 | 2,594.17p | 2,595.54p | 2,531.47p | 2,581.88p | 26341 |
13/02/2015 | 2,598.27p | 2,598.27p | 2,549.06p | 2,581.88p | 36698 |
12/02/2015 | 2,498.54p | 2,598.27p | 2,498.54p | 2,598.27p | 24032 |
11/02/2015 | 2,594.17p | 2,594.17p | 2,506.60p | 2,568.21p | 28442 |
10/02/2015 | 2,442.54p | 2,575.32p | 2,442.54p | 2,555.92p | 18730 |
09/02/2015 | 2,554.55p | 2,554.55p | 2,474.50p | 2,499.91p | 7797 |
06/02/2015 | 2,527.23p | 2,549.09p | 2,445.27p | 2,505.37p | 12782 |
05/02/2015 | 2,404.29p | 2,527.23p | 2,404.29p | 2,498.54p | 11322 |
04/02/2015 | 2,435.71p | 2,494.45p | 2,396.23p | 2,446.63p | 7520 |
03/02/2015 | 2,407.02p | 2,491.71p | 2,387.40p | 2,490.35p | 20427 |
02/02/2015 | 2,505.37p | 2,530.46p | 2,357.84p | 2,476.69p | 26838 |
30/01/2015 | 2,622.86p | 2,628.32p | 2,504.01p | 2,504.01p | 74600 |
29/01/2015 | 2,465.76p | 2,622.86p | 2,465.76p | 2,622.86p | 84838 |
28/01/2015 | 2,281.34p | 2,568.21p | 2,281.34p | 2,527.23p | 65710 |
27/01/2015 | 2,308.66p | 2,308.66p | 2,254.02p | 2,281.34p | 11661 |
26/01/2015 | 2,213.04p | 2,301.83p | 2,203.47p | 2,286.80p | 16064 |
23/01/2015 | 2,199.37p | 2,284.07p | 2,199.37p | 2,273.14p | 20800 |
22/01/2015 | 2,206.21p | 2,273.14p | 2,205.66p | 2,206.21p | 11823 |
21/01/2015 | 2,273.14p | 2,279.97p | 2,197.87p | 2,279.97p | 17524 |
20/01/2015 | 2,196.64p | 2,263.58p | 2,196.64p | 2,244.46p | 14754 |
19/01/2015 | 2,273.14p | 2,273.14p | 2,203.47p | 2,259.48p | 9311 |
16/01/2015 | 2,199.37p | 2,252.65p | 2,199.37p | 2,219.87p | 9697 |
15/01/2015 | 2,144.73p | 2,269.04p | 2,144.73p | 2,219.87p | 33888 |
14/01/2015 | 2,117.41p | 2,240.36p | 2,116.04p | 2,198.01p | 41828 |
13/01/2015 | 2,014.96p | 2,124.24p | 2,014.96p | 2,117.41p | 29292 |
12/01/2015 | 1,994.46p | 2,080.53p | 1,994.46p | 2,045.01p | 12511 |
09/01/2015 | 2,066.87p | 2,066.87p | 2,015.91p | 2,049.11p | 12100 |
08/01/2015 | 2,008.13p | 2,057.30p | 1,997.20p | 2,035.45p | 25895 |
07/01/2015 | 2,008.13p | 2,049.11p | 2,008.13p | 2,014.96p | 9179 |
06/01/2015 | 2,075.06p | 2,078.48p | 2,008.13p | 2,025.88p | 8783 |
05/01/2015 | 2,008.13p | 2,069.32p | 2,008.13p | 2,017.69p | 20784 |
02/01/2015 | 2,025.88p | 2,092.82p | 2,024.52p | 2,049.11p | 13997 |
31/12/2014 | 2,072.33p | 2,118.78p | 2,019.46p | 2,118.78p | 3727 |
30/12/2014 | 2,032.71p | 2,079.16p | 1,997.20p | 2,009.49p | 6155 |
29/12/2014 | 2,049.11p | 2,102.09p | 2,032.71p | 2,032.71p | 10580 |
24/12/2014 | 2,103.75p | 2,121.51p | 2,056.89p | 2,084.63p | 9224 |
23/12/2014 | 2,117.41p | 2,117.41p | 2,024.52p | 2,062.77p | 9068 |
22/12/2014 | 2,200.74p | 2,200.74p | 1,963.69p | 2,114.68p | 18644 |
19/12/2014 | 2,098.29p | 2,199.37p | 2,044.74p | 2,117.41p | 152010 |
18/12/2014 | 2,083.26p | 2,098.29p | 2,023.97p | 2,076.43p | 11419 |
17/12/2014 | 2,021.79p | 2,070.96p | 2,021.79p | 2,035.45p | 23116 |
16/12/2014 | 2,009.49p | 2,085.99p | 2,009.49p | 2,085.99p | 16565 |
15/12/2014 | 2,010.86p | 2,101.02p | 2,005.39p | 2,017.69p | 74876 |
12/12/2014 | 2,040.91p | 2,101.02p | 2,013.59p | 2,042.28p | 7281 |
11/12/2014 | 2,054.57p | 2,106.48p | 2,021.79p | 2,106.48p | 8986 |
10/12/2014 | 2,076.43p | 2,099.65p | 2,014.55p | 2,076.43p | 31933 |
09/12/2014 | 2,096.92p | 2,096.92p | 2,005.39p | 2,035.45p | 37256 |
08/12/2014 | 2,062.77p | 2,095.57p | 2,028.62p | 2,049.11p | 36616 |
05/12/2014 | 2,158.39p | 2,158.39p | 2,065.50p | 2,116.04p | 6736 |
04/12/2014 | 2,106.48p | 2,142.00p | 2,058.67p | 2,085.99p | 13202 |
03/12/2014 | 2,125.61p | 2,147.46p | 2,058.67p | 2,058.67p | 12960 |
02/12/2014 | 2,143.37p | 2,143.37p | 2,067.07p | 2,125.61p | 12521 |
01/12/2014 | 2,058.67p | 2,143.37p | 2,054.57p | 2,143.37p | 13929 |
28/11/2014 | 2,076.43p | 2,136.54p | 2,071.25p | 2,101.02p | 23089 |
27/11/2014 | 2,150.20p | 2,150.20p | 2,102.38p | 2,106.48p | 9054 |
26/11/2014 | 2,076.43p | 2,172.05p | 2,076.43p | 2,137.90p | 10887 |
25/11/2014 | 2,137.90p | 2,178.88p | 2,096.92p | 2,125.61p | 17151 |
24/11/2014 | 2,169.32p | 2,173.02p | 2,117.41p | 2,140.63p | 9542 |
21/11/2014 | 2,087.36p | 2,175.82p | 2,087.36p | 2,116.04p | 15546 |
20/11/2014 | 2,137.90p | 2,144.73p | 2,102.38p | 2,126.97p | 12970 |
19/11/2014 | 2,176.15p | 2,176.15p | 2,102.38p | 2,143.37p | 9581 |
18/11/2014 | 2,176.15p | 2,193.94p | 2,126.97p | 2,137.90p | 9080 |
17/11/2014 | 2,144.73p | 2,154.29p | 2,106.48p | 2,132.44p | 17270 |
14/11/2014 | 2,174.79p | 2,174.79p | 2,102.38p | 2,148.83p | 9004 |
13/11/2014 | 2,158.39p | 2,172.05p | 2,099.38p | 2,137.90p | 6816 |
12/11/2014 | 2,117.41p | 2,189.81p | 2,095.55p | 2,144.73p | 19016 |
11/11/2014 | 2,177.52p | 2,188.45p | 2,113.31p | 2,144.73p | 9418 |
10/11/2014 | 2,169.32p | 2,182.98p | 2,117.41p | 2,172.05p | 17250 |
07/11/2014 | 2,199.37p | 2,199.37p | 2,053.21p | 2,144.73p | 75092 |
06/11/2014 | 2,199.37p | 2,234.89p | 2,189.81p | 2,199.37p | 13813 |
05/11/2014 | 2,215.77p | 2,271.78p | 2,199.37p | 2,245.82p | 20238 |
04/11/2014 | 2,223.96p | 2,240.36p | 2,199.37p | 2,221.23p | 9993 |
03/11/2014 | 2,247.19p | 2,275.88p | 2,199.37p | 2,240.36p | 56511 |
31/10/2014 | 2,229.43p | 2,293.63p | 2,211.40p | 2,293.63p | 38525 |
30/10/2014 | 2,165.22p | 2,233.53p | 2,122.88p | 2,233.53p | 48231 |
29/10/2014 | 2,117.41p | 2,185.71p | 2,068.78p | 2,185.71p | 18970 |
28/10/2014 | 2,054.57p | 2,070.14p | 2,018.78p | 2,069.60p | 24310 |
27/10/2014 | 2,061.40p | 2,086.97p | 2,008.13p | 2,027.25p | 28949 |
24/10/2014 | 2,040.91p | 2,104.76p | 2,040.91p | 2,061.40p | 27116 |
23/10/2014 | 2,142.00p | 2,142.00p | 2,049.11p | 2,073.70p | 17086 |
22/10/2014 | 2,099.65p | 2,137.90p | 2,061.40p | 2,110.58p | 12482 |
21/10/2014 | 2,064.13p | 2,090.23p | 2,046.38p | 2,065.50p | 20461 |
20/10/2014 | 2,117.41p | 2,129.71p | 2,061.40p | 2,080.53p | 10306 |
17/10/2014 | 2,090.09p | 2,120.14p | 2,077.79p | 2,096.92p | 22352 |
16/10/2014 | 2,152.93p | 2,191.18p | 1,968.71p | 2,088.72p | 41911 |
15/10/2014 | 2,199.37p | 2,229.43p | 2,136.54p | 2,148.83p | 23197 |
14/10/2014 | 2,228.06p | 2,228.06p | 2,152.52p | 2,172.05p | 15834 |
13/10/2014 | 2,172.05p | 2,207.57p | 2,152.93p | 2,181.62p | 27380 |
10/10/2014 | 2,185.71p | 2,232.30p | 2,144.46p | 2,185.71p | 23314 |
09/10/2014 | 2,165.22p | 2,225.33p | 2,162.49p | 2,185.71p | 21337 |
08/10/2014 | 2,211.67p | 2,213.17p | 2,174.24p | 2,191.18p | 22969 |
07/10/2014 | 2,204.84p | 2,249.92p | 2,163.86p | 2,214.40p | 25260 |
06/10/2014 | 2,233.53p | 2,249.92p | 2,165.22p | 2,204.84p | 61222 |
03/10/2014 | 2,233.53p | 2,233.53p | 2,163.86p | 2,213.04p | 75368 |
02/10/2014 | 2,363.30p | 2,363.30p | 2,197.33p | 2,199.37p | 71314 |
01/10/2014 | 2,385.16p | 2,386.53p | 2,238.99p | 2,293.63p | 64974 |
30/09/2014 | 2,352.38p | 2,387.89p | 2,349.64p | 2,387.89p | 21115 |
*Close Price adjusted for both dividends and splits