Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/07/2016 | 493.25p | 503.50p | 485.08p | 503.50p | 90622 |
04/07/2016 | 491.00p | 502.00p | 490.85p | 502.00p | 60320 |
01/07/2016 | 480.50p | 496.50p | 480.50p | 496.50p | 92133 |
30/06/2016 | 488.50p | 489.75p | 477.60p | 481.00p | 99321 |
29/06/2016 | 475.75p | 492.50p | 473.55p | 477.25p | 77624 |
28/06/2016 | 462.00p | 473.50p | 459.27p | 468.50p | 58199 |
27/06/2016 | 458.00p | 461.50p | 455.10p | 461.00p | 127255 |
24/06/2016 | 432.50p | 454.00p | 419.69p | 451.00p | 118436 |
23/06/2016 | 450.00p | 452.00p | 445.25p | 447.25p | 100150 |
22/06/2016 | 459.50p | 459.50p | 448.00p | 452.75p | 33677 |
21/06/2016 | 457.00p | 457.50p | 448.00p | 453.00p | 51028 |
20/06/2016 | 456.75p | 457.00p | 450.00p | 450.37p | 105888 |
17/06/2016 | 450.00p | 456.75p | 445.25p | 445.25p | 102495 |
16/06/2016 | 453.00p | 458.75p | 446.50p | 446.50p | 63783 |
15/06/2016 | 461.75p | 461.75p | 455.30p | 461.50p | 37717 |
14/06/2016 | 459.00p | 461.88p | 455.00p | 455.00p | 68522 |
13/06/2016 | 457.50p | 463.19p | 457.50p | 457.50p | 56882 |
10/06/2016 | 460.00p | 464.20p | 457.63p | 462.00p | 80268 |
09/06/2016 | 462.00p | 467.00p | 457.75p | 462.75p | 92333 |
08/06/2016 | 461.00p | 466.00p | 458.44p | 463.00p | 68784 |
07/06/2016 | 455.50p | 465.75p | 455.50p | 458.87p | 114390 |
06/06/2016 | 458.75p | 462.25p | 450.16p | 462.25p | 56122 |
03/06/2016 | 451.50p | 455.00p | 444.25p | 450.00p | 93503 |
02/06/2016 | 447.75p | 451.67p | 444.00p | 447.75p | 52757 |
01/06/2016 | 442.00p | 456.25p | 442.00p | 449.00p | 75882 |
31/05/2016 | 450.00p | 456.50p | 448.00p | 455.50p | 60849 |
27/05/2016 | 450.00p | 450.00p | 444.00p | 444.00p | 27583 |
26/05/2016 | 449.75p | 453.00p | 446.70p | 447.00p | 91183 |
25/05/2016 | 453.00p | 453.00p | 447.50p | 447.50p | 69793 |
24/05/2016 | 445.00p | 446.00p | 440.26p | 444.62p | 50359 |
23/05/2016 | 454.00p | 454.00p | 442.55p | 448.62p | 51534 |
20/05/2016 | 444.25p | 454.00p | 444.25p | 444.50p | 89678 |
19/05/2016 | 450.00p | 451.75p | 443.00p | 447.75p | 75475 |
18/05/2016 | 450.00p | 455.12p | 444.00p | 444.00p | 127848 |
17/05/2016 | 459.00p | 465.00p | 450.00p | 451.75p | 63864 |
16/05/2016 | 464.50p | 464.50p | 456.00p | 456.00p | 42317 |
13/05/2016 | 464.00p | 464.00p | 455.00p | 457.50p | 74126 |
12/05/2016 | 463.00p | 463.00p | 454.24p | 460.38p | 36954 |
11/05/2016 | 464.75p | 465.00p | 453.00p | 465.00p | 46332 |
10/05/2016 | 453.00p | 464.75p | 453.00p | 464.75p | 68375 |
09/05/2016 | 447.25p | 457.80p | 447.00p | 448.00p | 45271 |
06/05/2016 | 445.00p | 455.96p | 445.00p | 448.25p | 69786 |
05/05/2016 | 457.75p | 457.75p | 444.99p | 451.38p | 72675 |
04/05/2016 | 448.00p | 455.00p | 445.25p | 448.50p | 69876 |
03/05/2016 | 448.00p | 454.00p | 446.00p | 454.00p | 66641 |
29/04/2016 | 456.00p | 462.75p | 451.00p | 451.00p | 90556 |
28/04/2016 | 465.00p | 465.00p | 454.00p | 458.87p | 96925 |
27/04/2016 | 469.75p | 469.75p | 460.34p | 469.50p | 56233 |
26/04/2016 | 469.75p | 469.75p | 460.00p | 461.75p | 95670 |
25/04/2016 | 462.50p | 475.18p | 460.00p | 460.25p | 76044 |
22/04/2016 | 474.00p | 474.00p | 464.10p | 469.00p | 57854 |
21/04/2016 | 478.00p | 479.38p | 465.58p | 465.75p | 62877 |
20/04/2016 | 475.00p | 478.13p | 470.70p | 472.75p | 100451 |
19/04/2016 | 475.00p | 480.00p | 475.00p | 476.00p | 65836 |
18/04/2016 | 475.00p | 475.00p | 465.50p | 473.00p | 87223 |
15/04/2016 | 479.75p | 479.75p | 473.05p | 475.50p | 77624 |
14/04/2016 | 476.00p | 482.50p | 474.00p | 477.00p | 86532 |
13/04/2016 | 462.50p | 472.66p | 462.50p | 466.50p | 70735 |
12/04/2016 | 461.00p | 462.00p | 452.00p | 456.00p | 71203 |
11/04/2016 | 457.00p | 459.25p | 448.00p | 454.00p | 77074 |
08/04/2016 | 450.00p | 458.00p | 448.81p | 454.00p | 71339 |
07/04/2016 | 450.00p | 455.50p | 445.00p | 446.50p | 70141 |
06/04/2016 | 455.00p | 455.00p | 444.15p | 450.00p | 55935 |
05/04/2016 | 442.00p | 450.00p | 442.00p | 445.50p | 89662 |
04/04/2016 | 451.75p | 460.00p | 446.75p | 454.00p | 89767 |
01/04/2016 | 446.00p | 456.81p | 445.00p | 452.50p | 142182 |
31/03/2016 | 460.00p | 464.58p | 460.00p | 460.00p | 79739 |
30/03/2016 | 465.00p | 465.52p | 458.00p | 458.00p | 97541 |
29/03/2016 | 465.00p | 465.00p | 457.00p | 462.50p | 111702 |
24/03/2016 | 460.00p | 464.25p | 455.00p | 460.00p | 104559 |
23/03/2016 | 463.00p | 464.87p | 452.50p | 458.25p | 54914 |
22/03/2016 | 464.00p | 464.00p | 453.25p | 460.00p | 68697 |
21/03/2016 | 459.75p | 459.75p | 450.00p | 456.75p | 75096 |
18/03/2016 | 450.00p | 455.18p | 450.00p | 451.00p | 91470 |
17/03/2016 | 459.75p | 462.60p | 453.34p | 460.00p | 55506 |
16/03/2016 | 455.25p | 464.00p | 450.33p | 457.50p | 104438 |
15/03/2016 | 460.00p | 460.00p | 453.34p | 460.00p | 70834 |
14/03/2016 | 459.00p | 459.32p | 452.25p | 452.25p | 78893 |
11/03/2016 | 443.25p | 455.00p | 443.12p | 447.50p | 156437 |
10/03/2016 | 450.00p | 458.00p | 445.11p | 448.00p | 68929 |
09/03/2016 | 448.25p | 448.50p | 440.25p | 440.25p | 79207 |
08/03/2016 | 449.00p | 455.00p | 446.00p | 446.75p | 68767 |
07/03/2016 | 452.00p | 460.00p | 446.24p | 455.50p | 107923 |
04/03/2016 | 459.00p | 459.50p | 451.50p | 456.00p | 53841 |
03/03/2016 | 460.00p | 460.00p | 453.50p | 453.50p | 47982 |
02/03/2016 | 450.25p | 459.68p | 450.00p | 450.25p | 48945 |
01/03/2016 | 440.00p | 441.00p | 436.74p | 440.00p | 58743 |
29/02/2016 | 431.00p | 443.00p | 430.30p | 439.00p | 71790 |
26/02/2016 | 435.00p | 438.50p | 428.00p | 432.25p | 96967 |
25/02/2016 | 427.00p | 434.75p | 424.88p | 430.00p | 50965 |
24/02/2016 | 421.50p | 426.90p | 415.00p | 415.00p | 39755 |
23/02/2016 | 425.00p | 433.00p | 420.25p | 420.25p | 57663 |
22/02/2016 | 415.00p | 434.00p | 414.95p | 429.50p | 142299 |
19/02/2016 | 415.00p | 415.00p | 407.25p | 407.25p | 32283 |
18/02/2016 | 415.00p | 415.00p | 410.00p | 410.50p | 49530 |
17/02/2016 | 409.00p | 413.92p | 403.00p | 409.00p | 75761 |
16/02/2016 | 404.50p | 414.15p | 402.84p | 404.00p | 77146 |
15/02/2016 | 405.00p | 408.81p | 402.88p | 405.00p | 48560 |
12/02/2016 | 404.50p | 404.50p | 385.00p | 385.00p | 256061 |
11/02/2016 | 400.00p | 411.75p | 398.64p | 400.50p | 171615 |
10/02/2016 | 410.00p | 416.72p | 408.00p | 408.25p | 80430 |
09/02/2016 | 430.00p | 430.00p | 414.00p | 417.00p | 137771 |
08/02/2016 | 437.50p | 442.00p | 434.25p | 436.00p | 69723 |
05/02/2016 | 440.00p | 444.93p | 437.50p | 440.00p | 57404 |
04/02/2016 | 442.25p | 446.50p | 440.05p | 442.50p | 58957 |
03/02/2016 | 445.25p | 449.50p | 440.00p | 440.00p | 55665 |
02/02/2016 | 454.50p | 454.50p | 447.01p | 449.50p | 61144 |
01/02/2016 | 454.25p | 456.00p | 447.63p | 456.00p | 72806 |
29/01/2016 | 447.00p | 450.75p | 440.25p | 444.00p | 72836 |
28/01/2016 | 438.00p | 440.00p | 436.50p | 436.50p | 78873 |
27/01/2016 | 428.00p | 437.75p | 428.00p | 437.75p | 50751 |
26/01/2016 | 427.75p | 427.89p | 423.00p | 426.00p | 43308 |
25/01/2016 | 434.75p | 434.75p | 430.00p | 430.00p | 42467 |
22/01/2016 | 430.00p | 435.31p | 426.71p | 430.12p | 109947 |
21/01/2016 | 410.00p | 419.95p | 406.08p | 418.00p | 144281 |
20/01/2016 | 421.00p | 423.68p | 410.01p | 410.50p | 162737 |
19/01/2016 | 432.50p | 442.00p | 431.30p | 433.25p | 71634 |
18/01/2016 | 429.00p | 432.53p | 424.73p | 425.50p | 97978 |
15/01/2016 | 439.50p | 442.79p | 431.00p | 431.00p | 156024 |
14/01/2016 | 440.25p | 446.00p | 434.84p | 440.00p | 117800 |
13/01/2016 | 457.75p | 458.00p | 453.21p | 458.00p | 69931 |
12/01/2016 | 444.25p | 452.00p | 441.35p | 451.00p | 67845 |
11/01/2016 | 448.00p | 452.50p | 443.25p | 444.00p | 70031 |
08/01/2016 | 452.00p | 459.63p | 450.00p | 456.00p | 100555 |
07/01/2016 | 451.50p | 460.75p | 447.56p | 454.00p | 103986 |
06/01/2016 | 466.00p | 470.00p | 459.75p | 461.25p | 48717 |
05/01/2016 | 470.50p | 474.00p | 460.75p | 464.50p | 65362 |
04/01/2016 | 469.00p | 471.50p | 458.24p | 465.25p | 48594 |
31/12/2015 | 473.00p | 482.75p | 473.00p | 473.00p | 18612 |
30/12/2015 | 482.25p | 482.50p | 475.13p | 482.50p | 43490 |
29/12/2015 | 475.25p | 482.50p | 474.35p | 482.50p | 49016 |
24/12/2015 | 478.40p | 478.50p | 473.00p | 475.00p | 14231 |
23/12/2015 | 471.00p | 480.00p | 467.29p | 480.00p | 74624 |
22/12/2015 | 474.50p | 474.50p | 468.18p | 474.50p | 61933 |
21/12/2015 | 470.00p | 473.00p | 465.65p | 473.00p | 48776 |
18/12/2015 | 468.50p | 473.00p | 467.80p | 472.00p | 84706 |
17/12/2015 | 466.00p | 476.00p | 466.00p | 471.75p | 104869 |
16/12/2015 | 468.00p | 471.00p | 464.21p | 469.50p | 68399 |
15/12/2015 | 461.00p | 465.18p | 458.00p | 460.00p | 198940 |
14/12/2015 | 467.00p | 469.58p | 462.62p | 463.00p | 88929 |
11/12/2015 | 467.00p | 471.50p | 463.00p | 463.00p | 99145 |
10/12/2015 | 470.00p | 472.00p | 467.92p | 471.50p | 26943 |
09/12/2015 | 473.00p | 473.04p | 468.61p | 473.00p | 28437 |
08/12/2015 | 470.00p | 473.00p | 467.79p | 473.00p | 50821 |
07/12/2015 | 472.00p | 476.00p | 466.82p | 476.00p | 71779 |
04/12/2015 | 466.00p | 468.75p | 465.19p | 467.37p | 75651 |
03/12/2015 | 470.50p | 478.50p | 470.13p | 470.75p | 62021 |
02/12/2015 | 474.00p | 478.00p | 471.00p | 471.50p | 76597 |
01/12/2015 | 474.75p | 476.73p | 471.95p | 472.25p | 73170 |
30/11/2015 | 470.00p | 472.70p | 467.00p | 469.00p | 56937 |
27/11/2015 | 467.00p | 471.75p | 464.48p | 470.00p | 69147 |
26/11/2015 | 468.00p | 471.00p | 464.16p | 471.00p | 77177 |
25/11/2015 | 466.75p | 467.00p | 460.74p | 465.50p | 55622 |
24/11/2015 | 466.25p | 466.25p | 460.60p | 465.25p | 38995 |
23/11/2015 | 462.00p | 464.75p | 457.25p | 457.25p | 76221 |
20/11/2015 | 462.00p | 465.00p | 458.00p | 462.50p | 94378 |
19/11/2015 | 460.00p | 461.75p | 458.05p | 459.50p | 99664 |
18/11/2015 | 457.25p | 459.50p | 456.00p | 458.00p | 50916 |
17/11/2015 | 460.00p | 461.80p | 457.13p | 458.00p | 104802 |
16/11/2015 | 457.50p | 457.50p | 453.75p | 457.50p | 39711 |
13/11/2015 | 457.00p | 457.52p | 454.47p | 457.00p | 34643 |
12/11/2015 | 460.00p | 463.00p | 455.43p | 455.75p | 50948 |
11/11/2015 | 460.75p | 462.00p | 459.50p | 459.50p | 41552 |
10/11/2015 | 464.00p | 464.00p | 458.50p | 458.50p | 85665 |
09/11/2015 | 464.50p | 464.75p | 460.04p | 464.00p | 77409 |
06/11/2015 | 459.00p | 461.00p | 458.50p | 458.50p | 98038 |
05/11/2015 | 461.75p | 462.00p | 458.97p | 460.00p | 75050 |
04/11/2015 | 458.00p | 462.00p | 457.85p | 462.00p | 86628 |
03/11/2015 | 452.00p | 457.76p | 452.00p | 456.75p | 86688 |
02/11/2015 | 454.00p | 455.71p | 451.00p | 453.00p | 79798 |
30/10/2015 | 459.00p | 461.00p | 455.31p | 458.25p | 73246 |
29/10/2015 | 454.75p | 460.00p | 452.61p | 460.00p | 112070 |
28/10/2015 | 455.00p | 458.00p | 449.40p | 455.00p | 61366 |
27/10/2015 | 450.00p | 455.00p | 447.75p | 451.00p | 48904 |
26/10/2015 | 448.00p | 453.92p | 445.50p | 445.50p | 64014 |
23/10/2015 | 437.00p | 450.00p | 435.00p | 446.00p | 89455 |
22/10/2015 | 432.00p | 436.99p | 432.00p | 432.00p | 28966 |
21/10/2015 | 437.00p | 438.52p | 433.50p | 433.50p | 46374 |
20/10/2015 | 434.75p | 435.00p | 430.00p | 430.00p | 30130 |
19/10/2015 | 430.50p | 435.50p | 429.90p | 431.25p | 41913 |
16/10/2015 | 428.00p | 437.00p | 428.00p | 431.00p | 64618 |
15/10/2015 | 429.00p | 429.00p | 423.00p | 423.50p | 63191 |
14/10/2015 | 423.00p | 427.00p | 422.50p | 422.50p | 43958 |
13/10/2015 | 430.00p | 435.70p | 426.00p | 430.00p | 35565 |
12/10/2015 | 438.00p | 438.00p | 432.66p | 438.00p | 38568 |
09/10/2015 | 435.00p | 439.00p | 431.58p | 434.50p | 52512 |
08/10/2015 | 433.67p | 434.50p | 428.87p | 430.12p | 21269 |
07/10/2015 | 427.00p | 435.00p | 425.08p | 434.50p | 38592 |
06/10/2015 | 424.75p | 427.00p | 419.50p | 420.50p | 65218 |
05/10/2015 | 418.50p | 426.11p | 418.50p | 423.75p | 86341 |
02/10/2015 | 415.50p | 417.00p | 407.00p | 407.00p | 57019 |
01/10/2015 | 412.00p | 416.17p | 412.00p | 415.50p | 44732 |
30/09/2015 | 408.00p | 412.00p | 405.03p | 412.00p | 29837 |
29/09/2015 | 398.00p | 403.00p | 393.56p | 401.25p | 74073 |
28/09/2015 | 410.00p | 415.96p | 407.50p | 407.50p | 41350 |
25/09/2015 | 409.00p | 419.50p | 409.00p | 417.75p | 94146 |
24/09/2015 | 401.75p | 408.18p | 401.75p | 402.00p | 52965 |
23/09/2015 | 404.00p | 412.94p | 400.00p | 409.50p | 51302 |
22/09/2015 | 410.00p | 410.00p | 400.50p | 404.75p | 72609 |
21/09/2015 | 410.75p | 412.00p | 407.80p | 408.25p | 44974 |
*Close Price adjusted for both dividends and splits