Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/04/2017 | 619.50p | 621.93p | 608.00p | 615.50p | 88055 |
18/04/2017 | 620.00p | 622.00p | 611.50p | 611.50p | 90465 |
13/04/2017 | 630.00p | 630.00p | 619.27p | 620.50p | 134377 |
12/04/2017 | 630.00p | 631.42p | 627.62p | 628.50p | 88225 |
11/04/2017 | 633.00p | 637.50p | 626.75p | 626.75p | 87428 |
10/04/2017 | 635.00p | 637.50p | 632.25p | 634.75p | 102546 |
07/04/2017 | 630.00p | 632.63p | 627.00p | 628.50p | 129425 |
06/04/2017 | 631.00p | 632.98p | 627.85p | 631.25p | 137018 |
05/04/2017 | 642.00p | 642.53p | 635.50p | 638.50p | 101846 |
04/04/2017 | 644.00p | 644.00p | 634.50p | 640.00p | 101307 |
03/04/2017 | 638.00p | 645.00p | 631.00p | 640.00p | 115608 |
31/03/2017 | 642.50p | 642.50p | 629.62p | 639.50p | 133438 |
30/03/2017 | 643.00p | 643.00p | 635.00p | 635.00p | 113106 |
29/03/2017 | 637.00p | 641.69p | 632.00p | 640.50p | 99490 |
28/03/2017 | 636.50p | 636.50p | 625.00p | 634.00p | 97217 |
27/03/2017 | 636.50p | 636.50p | 621.34p | 625.50p | 132401 |
24/03/2017 | 637.00p | 644.00p | 632.50p | 634.50p | 125334 |
23/03/2017 | 640.00p | 640.00p | 560.00p | 634.00p | 174872 |
22/03/2017 | 635.00p | 645.50p | 625.44p | 634.00p | 234360 |
21/03/2017 | 645.50p | 647.87p | 635.50p | 637.00p | 165859 |
20/03/2017 | 647.50p | 648.00p | 640.63p | 642.75p | 237954 |
17/03/2017 | 639.50p | 645.00p | 639.50p | 645.00p | 64858 |
16/03/2017 | 641.00p | 650.00p | 641.00p | 643.00p | 108765 |
15/03/2017 | 645.00p | 650.00p | 637.75p | 640.00p | 48453 |
14/03/2017 | 644.00p | 650.00p | 639.80p | 642.75p | 72913 |
13/03/2017 | 628.50p | 642.96p | 628.50p | 638.25p | 105513 |
10/03/2017 | 625.50p | 640.00p | 625.50p | 632.25p | 115541 |
09/03/2017 | 632.50p | 634.95p | 625.00p | 629.75p | 107978 |
08/03/2017 | 635.00p | 635.03p | 628.32p | 629.00p | 61295 |
07/03/2017 | 625.00p | 635.11p | 625.00p | 627.00p | 82415 |
06/03/2017 | 635.00p | 635.00p | 625.50p | 628.50p | 90267 |
03/03/2017 | 626.00p | 634.00p | 625.00p | 628.50p | 120625 |
02/03/2017 | 635.00p | 637.00p | 625.50p | 632.25p | 125205 |
01/03/2017 | 625.00p | 634.90p | 620.00p | 627.50p | 109048 |
28/02/2017 | 622.00p | 622.00p | 615.00p | 616.00p | 95116 |
27/02/2017 | 620.00p | 626.72p | 614.00p | 617.00p | 110654 |
24/02/2017 | 621.00p | 624.39p | 612.05p | 617.00p | 88498 |
23/02/2017 | 616.50p | 626.64p | 616.00p | 623.00p | 106098 |
22/02/2017 | 626.00p | 627.50p | 620.00p | 622.00p | 98646 |
21/02/2017 | 611.00p | 626.00p | 611.00p | 622.00p | 75422 |
20/02/2017 | 618.00p | 624.32p | 617.26p | 620.00p | 68232 |
17/02/2017 | 620.00p | 625.69p | 612.50p | 618.00p | 74029 |
16/02/2017 | 620.00p | 625.50p | 613.00p | 615.00p | 96688 |
15/02/2017 | 622.57p | 626.00p | 612.50p | 618.75p | 70908 |
14/02/2017 | 623.00p | 623.00p | 611.29p | 619.75p | 66951 |
13/02/2017 | 614.00p | 624.30p | 613.31p | 622.50p | 99751 |
10/02/2017 | 605.00p | 619.92p | 602.68p | 614.00p | 77225 |
09/02/2017 | 602.00p | 603.20p | 598.00p | 600.00p | 57989 |
08/02/2017 | 594.50p | 601.00p | 591.22p | 601.00p | 86141 |
07/02/2017 | 600.00p | 601.63p | 592.50p | 593.00p | 89877 |
06/02/2017 | 600.00p | 604.00p | 592.50p | 597.00p | 76605 |
03/02/2017 | 593.00p | 597.38p | 586.70p | 589.00p | 137218 |
02/02/2017 | 594.50p | 594.50p | 583.94p | 591.00p | 87465 |
01/02/2017 | 593.00p | 593.00p | 587.80p | 588.50p | 107062 |
31/01/2017 | 585.00p | 592.00p | 585.00p | 588.00p | 130959 |
30/01/2017 | 590.00p | 598.00p | 587.50p | 592.00p | 98165 |
27/01/2017 | 602.50p | 602.50p | 592.10p | 595.25p | 85065 |
26/01/2017 | 592.00p | 602.00p | 591.98p | 599.50p | 108383 |
25/01/2017 | 595.00p | 595.00p | 580.00p | 591.50p | 140456 |
24/01/2017 | 581.50p | 591.50p | 581.50p | 589.50p | 129855 |
23/01/2017 | 593.50p | 593.63p | 582.71p | 589.00p | 75441 |
20/01/2017 | 593.00p | 595.00p | 585.62p | 593.50p | 72959 |
19/01/2017 | 594.00p | 594.00p | 582.50p | 588.50p | 90508 |
18/01/2017 | 595.00p | 595.00p | 585.00p | 585.00p | 84979 |
17/01/2017 | 595.00p | 603.53p | 589.05p | 594.00p | 89737 |
16/01/2017 | 605.00p | 609.96p | 599.00p | 603.75p | 125164 |
13/01/2017 | 603.00p | 603.18p | 594.28p | 597.50p | 83757 |
12/01/2017 | 597.00p | 597.00p | 589.50p | 591.50p | 114107 |
11/01/2017 | 597.00p | 597.00p | 592.50p | 595.00p | 122889 |
10/01/2017 | 591.00p | 695.50p | 588.25p | 594.25p | 160414 |
09/01/2017 | 587.50p | 595.50p | 582.91p | 595.00p | 133485 |
06/01/2017 | 587.00p | 587.00p | 580.40p | 583.75p | 113575 |
05/01/2017 | 584.50p | 587.65p | 579.00p | 581.00p | 75752 |
04/01/2017 | 580.00p | 584.00p | 574.40p | 582.00p | 103942 |
03/01/2017 | 575.00p | 576.50p | 562.00p | 576.50p | 102377 |
30/12/2016 | 563.50p | 570.96p | 560.00p | 560.00p | 34599 |
29/12/2016 | 574.50p | 575.00p | 562.50p | 562.50p | 61727 |
28/12/2016 | 573.50p | 573.50p | 565.00p | 568.50p | 61741 |
23/12/2016 | 566.56p | 572.00p | 565.00p | 567.25p | 31248 |
22/12/2016 | 573.50p | 573.50p | 565.00p | 567.50p | 100145 |
21/12/2016 | 572.50p | 572.50p | 561.38p | 564.50p | 108316 |
20/12/2016 | 570.50p | 571.00p | 564.62p | 567.00p | 156426 |
19/12/2016 | 571.00p | 571.00p | 562.50p | 562.50p | 110916 |
16/12/2016 | 569.00p | 569.00p | 561.23p | 569.00p | 106892 |
15/12/2016 | 569.00p | 569.00p | 560.86p | 564.00p | 139869 |
14/12/2016 | 567.00p | 569.70p | 560.00p | 564.00p | 88817 |
13/12/2016 | 560.00p | 569.80p | 560.00p | 561.50p | 137504 |
12/12/2016 | 565.50p | 569.90p | 561.00p | 562.75p | 128331 |
09/12/2016 | 560.00p | 571.00p | 560.00p | 565.00p | 114514 |
08/12/2016 | 566.00p | 567.75p | 561.45p | 561.50p | 103119 |
07/12/2016 | 559.00p | 568.43p | 559.00p | 559.50p | 76613 |
06/12/2016 | 566.00p | 569.00p | 559.00p | 559.50p | 85314 |
05/12/2016 | 569.00p | 569.00p | 558.00p | 559.00p | 70853 |
02/12/2016 | 576.00p | 576.00p | 561.00p | 564.50p | 69134 |
01/12/2016 | 565.00p | 579.13p | 565.00p | 569.00p | 86816 |
30/11/2016 | 576.50p | 576.50p | 565.50p | 569.00p | 78671 |
29/11/2016 | 578.00p | 580.00p | 565.00p | 576.00p | 77780 |
28/11/2016 | 577.00p | 584.00p | 569.50p | 569.50p | 86312 |
25/11/2016 | 566.00p | 574.50p | 558.20p | 574.50p | 74502 |
24/11/2016 | 570.00p | 570.00p | 555.00p | 555.00p | 54196 |
23/11/2016 | 568.50p | 568.50p | 559.04p | 563.00p | 69074 |
22/11/2016 | 566.50p | 570.00p | 557.00p | 562.25p | 122322 |
21/11/2016 | 571.00p | 571.00p | 558.00p | 558.00p | 76694 |
18/11/2016 | 572.50p | 572.50p | 558.50p | 566.50p | 94204 |
17/11/2016 | 570.50p | 570.50p | 562.30p | 562.50p | 51653 |
16/11/2016 | 570.33p | 571.10p | 559.66p | 562.50p | 108244 |
15/11/2016 | 572.00p | 573.50p | 560.50p | 564.00p | 76741 |
14/11/2016 | 572.00p | 572.00p | 555.00p | 563.25p | 77945 |
11/11/2016 | 566.00p | 571.76p | 551.36p | 557.50p | 77412 |
10/11/2016 | 570.00p | 578.50p | 565.00p | 573.50p | 85100 |
09/11/2016 | 555.00p | 564.00p | 539.13p | 555.00p | 148369 |
08/11/2016 | 560.50p | 567.50p | 560.50p | 560.50p | 55544 |
07/11/2016 | 557.50p | 566.50p | 557.00p | 563.50p | 109562 |
04/11/2016 | 568.50p | 571.00p | 554.00p | 557.50p | 176167 |
03/11/2016 | 584.00p | 588.75p | 570.00p | 571.50p | 100131 |
02/11/2016 | 593.50p | 593.50p | 581.95p | 590.50p | 60128 |
01/11/2016 | 589.00p | 599.00p | 586.00p | 593.50p | 68157 |
31/10/2016 | 591.00p | 594.00p | 587.00p | 589.50p | 78018 |
28/10/2016 | 597.00p | 597.00p | 587.50p | 587.50p | 103219 |
27/10/2016 | 594.50p | 600.00p | 587.00p | 588.00p | 100543 |
26/10/2016 | 592.00p | 593.37p | 585.80p | 590.00p | 60385 |
25/10/2016 | 590.00p | 595.00p | 583.26p | 592.00p | 97722 |
24/10/2016 | 580.00p | 590.00p | 580.00p | 589.50p | 99613 |
21/10/2016 | 587.00p | 587.00p | 578.00p | 579.50p | 64229 |
20/10/2016 | 571.00p | 585.00p | 570.22p | 580.00p | 65901 |
19/10/2016 | 570.00p | 584.91p | 570.00p | 575.00p | 92615 |
18/10/2016 | 570.00p | 577.00p | 570.00p | 570.00p | 69691 |
17/10/2016 | 568.00p | 576.50p | 567.34p | 569.50p | 60465 |
14/10/2016 | 565.50p | 572.00p | 564.98p | 568.00p | 56653 |
13/10/2016 | 571.00p | 578.92p | 565.00p | 565.00p | 51010 |
12/10/2016 | 580.00p | 580.00p | 571.50p | 572.50p | 107167 |
11/10/2016 | 573.50p | 582.00p | 570.75p | 580.00p | 101167 |
10/10/2016 | 565.50p | 578.00p | 565.50p | 572.00p | 58839 |
07/10/2016 | 573.00p | 577.00p | 565.50p | 565.50p | 94969 |
06/10/2016 | 563.00p | 570.92p | 561.00p | 561.00p | 66978 |
05/10/2016 | 561.00p | 573.00p | 561.00p | 563.00p | 81258 |
04/10/2016 | 552.50p | 574.00p | 552.50p | 560.00p | 245190 |
03/10/2016 | 545.00p | 557.00p | 538.63p | 553.00p | 129013 |
30/09/2016 | 544.50p | 545.00p | 536.00p | 541.00p | 69054 |
29/09/2016 | 543.50p | 544.50p | 537.46p | 544.00p | 81406 |
28/09/2016 | 540.50p | 543.50p | 537.20p | 542.25p | 90009 |
27/09/2016 | 540.00p | 543.50p | 536.44p | 543.50p | 105987 |
26/09/2016 | 543.50p | 543.50p | 534.24p | 540.00p | 50544 |
23/09/2016 | 541.00p | 543.50p | 537.00p | 543.50p | 76106 |
22/09/2016 | 535.00p | 541.00p | 531.85p | 541.00p | 40366 |
21/09/2016 | 525.50p | 538.50p | 525.50p | 538.50p | 199791 |
20/09/2016 | 521.00p | 524.50p | 516.11p | 524.50p | 68262 |
19/09/2016 | 519.00p | 521.00p | 515.00p | 519.00p | 46685 |
16/09/2016 | 512.00p | 518.00p | 510.00p | 518.00p | 56330 |
15/09/2016 | 516.50p | 516.50p | 508.00p | 511.75p | 72318 |
14/09/2016 | 515.00p | 517.00p | 512.38p | 516.00p | 41716 |
13/09/2016 | 512.50p | 520.00p | 512.50p | 516.50p | 63576 |
12/09/2016 | 513.50p | 518.00p | 508.00p | 514.50p | 52723 |
09/09/2016 | 521.50p | 525.50p | 516.00p | 521.00p | 65195 |
08/09/2016 | 524.00p | 526.00p | 520.82p | 522.00p | 57923 |
07/09/2016 | 521.00p | 521.00p | 517.40p | 519.50p | 85372 |
06/09/2016 | 520.00p | 521.83p | 512.44p | 520.00p | 50037 |
05/09/2016 | 523.00p | 523.00p | 511.00p | 512.00p | 52234 |
02/09/2016 | 517.50p | 523.00p | 510.27p | 521.50p | 156708 |
01/09/2016 | 520.00p | 520.00p | 510.00p | 518.00p | 66204 |
31/08/2016 | 519.00p | 520.00p | 511.00p | 517.50p | 80759 |
30/08/2016 | 520.00p | 520.00p | 513.00p | 519.50p | 65550 |
26/08/2016 | 516.00p | 522.00p | 508.15p | 515.00p | 51931 |
25/08/2016 | 516.00p | 520.74p | 515.48p | 515.50p | 57545 |
24/08/2016 | 526.00p | 528.61p | 519.00p | 519.00p | 79303 |
23/08/2016 | 525.50p | 525.50p | 522.50p | 522.50p | 71317 |
22/08/2016 | 523.00p | 527.62p | 522.50p | 522.50p | 60348 |
19/08/2016 | 525.00p | 532.00p | 522.74p | 524.25p | 52085 |
18/08/2016 | 526.00p | 533.00p | 525.15p | 526.50p | 73834 |
17/08/2016 | 530.00p | 536.50p | 526.92p | 528.75p | 44670 |
16/08/2016 | 527.00p | 533.00p | 526.35p | 531.00p | 140136 |
15/08/2016 | 527.00p | 532.50p | 523.19p | 532.50p | 2345818 |
12/08/2016 | 522.50p | 524.97p | 517.40p | 524.50p | 92047 |
11/08/2016 | 517.00p | 520.00p | 509.92p | 520.00p | 90237 |
10/08/2016 | 513.50p | 517.50p | 508.04p | 516.00p | 51767 |
09/08/2016 | 511.50p | 514.50p | 504.50p | 514.50p | 90897 |
08/08/2016 | 505.00p | 507.20p | 502.00p | 504.75p | 113629 |
05/08/2016 | 510.00p | 510.00p | 501.57p | 505.75p | 114106 |
04/08/2016 | 500.00p | 509.92p | 495.87p | 505.50p | 121025 |
03/08/2016 | 501.00p | 505.00p | 496.00p | 501.00p | 99079 |
02/08/2016 | 510.00p | 510.00p | 501.53p | 502.00p | 117879 |
01/08/2016 | 515.00p | 515.00p | 507.41p | 508.00p | 90943 |
29/07/2016 | 505.00p | 512.93p | 505.00p | 505.00p | 137731 |
28/07/2016 | 502.00p | 505.00p | 497.00p | 502.50p | 58477 |
27/07/2016 | 502.00p | 507.05p | 501.77p | 503.00p | 72389 |
26/07/2016 | 505.50p | 505.50p | 497.63p | 502.00p | 74506 |
25/07/2016 | 497.00p | 504.09p | 492.79p | 495.00p | 154031 |
22/07/2016 | 504.50p | 507.70p | 498.01p | 501.13p | 121075 |
21/07/2016 | 498.25p | 503.00p | 490.53p | 503.00p | 138861 |
20/07/2016 | 508.50p | 510.00p | 498.80p | 505.00p | 72642 |
19/07/2016 | 505.00p | 505.00p | 494.51p | 505.00p | 60959 |
18/07/2016 | 499.75p | 499.84p | 490.00p | 499.50p | 49633 |
15/07/2016 | 496.50p | 503.00p | 491.50p | 494.12p | 90558 |
14/07/2016 | 504.50p | 510.35p | 498.93p | 500.00p | 68833 |
13/07/2016 | 509.00p | 511.50p | 500.50p | 505.50p | 42652 |
12/07/2016 | 514.00p | 522.34p | 502.50p | 502.50p | 118027 |
11/07/2016 | 503.50p | 517.09p | 501.88p | 510.00p | 105094 |
08/07/2016 | 497.00p | 501.27p | 494.59p | 497.00p | 60933 |
07/07/2016 | 502.62p | 503.65p | 497.00p | 499.50p | 91983 |
06/07/2016 | 504.00p | 504.75p | 497.60p | 501.00p | 158989 |
*Close Price adjusted for both dividends and splits