Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/07/2016 | 394.75p | 401.65p | 392.70p | 394.75p | 6195 |
06/07/2016 | 391.00p | 412.38p | 391.00p | 399.25p | 14775 |
05/07/2016 | 413.00p | 415.00p | 402.50p | 402.50p | 9487 |
04/07/2016 | 400.00p | 412.00p | 395.00p | 410.00p | 34213 |
01/07/2016 | 410.00p | 429.00p | 402.00p | 429.00p | 30363 |
30/06/2016 | 410.00p | 428.00p | 402.00p | 410.00p | 15915 |
29/06/2016 | 430.00p | 438.60p | 420.00p | 420.00p | 19788 |
28/06/2016 | 435.00p | 439.00p | 425.00p | 430.00p | 250473 |
27/06/2016 | 442.50p | 443.31p | 415.19p | 435.00p | 19943 |
24/06/2016 | 425.00p | 442.70p | 410.00p | 442.50p | 63203 |
23/06/2016 | 439.75p | 440.00p | 431.00p | 440.00p | 17458 |
22/06/2016 | 445.00p | 445.00p | 431.00p | 431.00p | 19652 |
21/06/2016 | 440.00p | 443.00p | 438.50p | 443.00p | 8518 |
20/06/2016 | 438.00p | 441.30p | 426.00p | 436.00p | 10750 |
17/06/2016 | 435.00p | 440.00p | 430.00p | 430.00p | 7323 |
16/06/2016 | 435.00p | 444.00p | 426.25p | 426.25p | 26956 |
15/06/2016 | 440.00p | 440.00p | 427.14p | 431.00p | 14464 |
14/06/2016 | 445.00p | 450.00p | 430.00p | 430.00p | 11646 |
13/06/2016 | 440.25p | 446.00p | 435.00p | 435.00p | 54043 |
10/06/2016 | 435.25p | 449.00p | 435.25p | 446.25p | 9276 |
09/06/2016 | 449.00p | 449.75p | 429.00p | 445.00p | 41123 |
08/06/2016 | 442.00p | 450.00p | 442.00p | 449.00p | 5381 |
07/06/2016 | 445.00p | 450.00p | 440.00p | 440.00p | 16874 |
06/06/2016 | 445.00p | 450.00p | 444.50p | 450.00p | 5070 |
03/06/2016 | 441.00p | 446.35p | 441.00p | 441.00p | 7065 |
02/06/2016 | 440.00p | 447.72p | 440.00p | 445.00p | 11731 |
01/06/2016 | 449.75p | 451.50p | 442.61p | 447.25p | 4637 |
31/05/2016 | 455.00p | 459.75p | 440.00p | 452.00p | 25558 |
27/05/2016 | 442.00p | 450.00p | 441.70p | 446.62p | 7461 |
26/05/2016 | 441.00p | 442.12p | 439.00p | 440.50p | 10883 |
25/05/2016 | 446.25p | 449.00p | 437.69p | 439.00p | 27509 |
24/05/2016 | 443.25p | 453.75p | 443.25p | 445.00p | 27524 |
23/05/2016 | 445.25p | 453.75p | 440.00p | 440.00p | 7138 |
20/05/2016 | 450.25p | 453.75p | 450.00p | 450.00p | 15530 |
19/05/2016 | 445.50p | 454.24p | 445.50p | 445.50p | 7916 |
18/05/2016 | 446.50p | 455.85p | 446.50p | 446.50p | 3341 |
17/05/2016 | 450.00p | 459.50p | 450.00p | 450.00p | 3153 |
16/05/2016 | 460.00p | 460.00p | 445.75p | 460.00p | 12562 |
13/05/2016 | 445.00p | 453.00p | 445.00p | 453.00p | 2933 |
12/05/2016 | 446.00p | 458.50p | 446.00p | 446.00p | 1301 |
11/05/2016 | 460.00p | 460.00p | 448.00p | 460.00p | 6634 |
10/05/2016 | 445.50p | 459.00p | 445.50p | 445.75p | 40307 |
09/05/2016 | 450.00p | 452.30p | 450.00p | 450.00p | 6485 |
06/05/2016 | 455.00p | 464.00p | 450.00p | 450.00p | 5188 |
05/05/2016 | 469.00p | 469.00p | 451.00p | 451.00p | 12281 |
04/05/2016 | 453.25p | 464.25p | 452.25p | 452.25p | 1618 |
03/05/2016 | 469.00p | 469.00p | 455.00p | 469.00p | 2598 |
29/04/2016 | 450.00p | 463.00p | 450.00p | 450.00p | 6428 |
28/04/2016 | 450.00p | 463.00p | 450.00p | 450.00p | 6519 |
27/04/2016 | 453.00p | 465.00p | 450.00p | 465.00p | 4402 |
26/04/2016 | 457.00p | 457.00p | 447.00p | 453.00p | 8966 |
25/04/2016 | 470.00p | 470.00p | 450.00p | 450.00p | 8742 |
22/04/2016 | 453.00p | 458.37p | 450.00p | 450.00p | 11136 |
21/04/2016 | 450.00p | 450.50p | 447.00p | 450.50p | 11568 |
20/04/2016 | 455.00p | 455.00p | 446.00p | 455.00p | 3987 |
19/04/2016 | 455.00p | 455.00p | 443.25p | 446.00p | 14504 |
18/04/2016 | 460.00p | 460.00p | 445.00p | 449.00p | 17946 |
15/04/2016 | 450.00p | 453.00p | 442.00p | 446.00p | 69843 |
14/04/2016 | 435.00p | 450.00p | 435.00p | 450.00p | 14486 |
13/04/2016 | 447.25p | 449.00p | 440.00p | 447.25p | 2012 |
12/04/2016 | 450.00p | 454.00p | 440.00p | 450.00p | 22234 |
11/04/2016 | 444.75p | 453.00p | 438.00p | 453.00p | 18850 |
08/04/2016 | 444.75p | 444.75p | 436.00p | 436.50p | 12434 |
07/04/2016 | 440.00p | 446.00p | 430.25p | 446.00p | 18468 |
06/04/2016 | 439.00p | 448.00p | 438.60p | 448.00p | 1867 |
05/04/2016 | 445.00p | 448.00p | 435.25p | 447.00p | 48630 |
04/04/2016 | 441.50p | 441.50p | 434.95p | 441.50p | 922 |
01/04/2016 | 436.00p | 447.75p | 433.00p | 445.00p | 14054 |
31/03/2016 | 433.00p | 446.00p | 428.75p | 446.00p | 170202 |
30/03/2016 | 448.00p | 448.00p | 432.00p | 436.50p | 25407 |
29/03/2016 | 435.00p | 440.00p | 430.00p | 435.00p | 19148 |
24/03/2016 | 430.00p | 430.88p | 426.00p | 430.00p | 3831 |
23/03/2016 | 435.00p | 435.00p | 421.00p | 435.00p | 9045 |
22/03/2016 | 421.00p | 429.75p | 418.00p | 420.00p | 12627 |
21/03/2016 | 440.00p | 440.00p | 418.00p | 430.00p | 12092 |
18/03/2016 | 429.00p | 435.00p | 418.72p | 435.00p | 38456 |
17/03/2016 | 425.00p | 438.87p | 420.00p | 420.00p | 12537 |
16/03/2016 | 416.50p | 435.38p | 416.50p | 435.38p | 13701 |
15/03/2016 | 416.50p | 429.00p | 416.50p | 429.00p | 3557 |
14/03/2016 | 416.00p | 424.00p | 416.00p | 416.50p | 6206 |
11/03/2016 | 429.00p | 429.00p | 417.85p | 429.00p | 5599 |
10/03/2016 | 417.00p | 425.00p | 417.00p | 417.00p | 6653 |
09/03/2016 | 421.00p | 429.00p | 416.50p | 417.25p | 14996 |
08/03/2016 | 421.25p | 429.00p | 420.00p | 420.00p | 16301 |
07/03/2016 | 426.25p | 435.00p | 419.82p | 435.00p | 9126 |
04/03/2016 | 420.00p | 432.00p | 416.00p | 417.00p | 18276 |
03/03/2016 | 435.00p | 436.82p | 420.00p | 420.00p | 7842 |
02/03/2016 | 434.00p | 435.00p | 425.49p | 434.00p | 14249 |
01/03/2016 | 427.00p | 427.00p | 423.00p | 423.00p | 6794 |
29/02/2016 | 429.00p | 429.00p | 420.00p | 420.00p | 7486 |
26/02/2016 | 420.50p | 431.25p | 420.50p | 422.00p | 13469 |
25/02/2016 | 433.00p | 439.00p | 421.00p | 421.00p | 44684 |
24/02/2016 | 430.00p | 430.00p | 421.00p | 421.00p | 2834 |
23/02/2016 | 431.25p | 431.25p | 422.50p | 422.50p | 10198 |
22/02/2016 | 435.00p | 435.00p | 421.19p | 432.00p | 8807 |
19/02/2016 | 429.00p | 430.00p | 420.00p | 430.00p | 42086 |
18/02/2016 | 430.00p | 430.00p | 421.00p | 429.00p | 13326 |
17/02/2016 | 428.00p | 430.00p | 423.00p | 430.00p | 36610 |
16/02/2016 | 435.00p | 435.00p | 420.50p | 420.50p | 8141 |
15/02/2016 | 425.00p | 434.32p | 423.00p | 425.00p | 29127 |
12/02/2016 | 434.00p | 441.00p | 423.00p | 423.00p | 26762 |
11/02/2016 | 449.00p | 449.00p | 435.50p | 439.75p | 28192 |
10/02/2016 | 449.00p | 449.00p | 440.00p | 448.00p | 9426 |
09/02/2016 | 440.00p | 454.00p | 438.00p | 440.00p | 22161 |
08/02/2016 | 450.00p | 456.00p | 441.00p | 441.00p | 16659 |
05/02/2016 | 455.00p | 459.00p | 450.25p | 455.00p | 7695 |
04/02/2016 | 452.00p | 460.00p | 450.00p | 456.00p | 35870 |
03/02/2016 | 451.50p | 463.88p | 451.25p | 451.25p | 5695 |
02/02/2016 | 460.00p | 466.75p | 455.00p | 458.37p | 15129 |
01/02/2016 | 460.00p | 464.12p | 455.00p | 455.00p | 14071 |
29/01/2016 | 460.00p | 465.00p | 456.20p | 465.00p | 10239 |
28/01/2016 | 460.00p | 465.00p | 456.00p | 460.00p | 32514 |
27/01/2016 | 463.00p | 469.00p | 457.00p | 463.25p | 58002 |
26/01/2016 | 455.00p | 465.00p | 450.50p | 457.25p | 55385 |
25/01/2016 | 450.00p | 459.00p | 446.25p | 455.00p | 96129 |
22/01/2016 | 440.00p | 445.00p | 430.00p | 430.75p | 18752 |
21/01/2016 | 425.00p | 439.00p | 417.50p | 432.00p | 14218 |
20/01/2016 | 426.00p | 442.50p | 410.00p | 411.00p | 40875 |
19/01/2016 | 450.00p | 450.00p | 426.00p | 437.50p | 16828 |
18/01/2016 | 439.00p | 439.00p | 430.00p | 432.50p | 5455 |
15/01/2016 | 435.00p | 440.12p | 435.00p | 440.12p | 2789 |
14/01/2016 | 450.00p | 450.00p | 424.95p | 435.00p | 3421 |
13/01/2016 | 450.00p | 455.00p | 440.00p | 440.00p | 30744 |
12/01/2016 | 450.00p | 450.00p | 430.50p | 440.00p | 16105 |
11/01/2016 | 454.00p | 454.00p | 430.00p | 451.00p | 13550 |
08/01/2016 | 454.00p | 454.00p | 425.00p | 425.00p | 7237 |
07/01/2016 | 435.00p | 450.00p | 430.00p | 450.00p | 7471 |
06/01/2016 | 460.00p | 460.00p | 441.00p | 455.00p | 505 |
05/01/2016 | 460.00p | 460.00p | 432.00p | 432.00p | 3953 |
04/01/2016 | 446.25p | 459.00p | 444.28p | 446.25p | 1471 |
31/12/2015 | 458.00p | 458.00p | 431.00p | 446.00p | 1585 |
30/12/2015 | 450.00p | 450.00p | 430.00p | 430.00p | 17671 |
29/12/2015 | 455.00p | 455.00p | 440.65p | 455.00p | 2659 |
24/12/2015 | 440.00p | 442.62p | 440.00p | 442.62p | 1200 |
23/12/2015 | 435.00p | 451.00p | 435.00p | 440.00p | 15739 |
22/12/2015 | 435.00p | 450.00p | 435.00p | 435.00p | 2427 |
21/12/2015 | 449.00p | 450.00p | 435.50p | 450.00p | 4585 |
18/12/2015 | 445.00p | 450.00p | 444.45p | 450.00p | 6224 |
17/12/2015 | 450.00p | 450.00p | 435.19p | 436.75p | 869 |
16/12/2015 | 440.00p | 447.00p | 430.00p | 430.00p | 4662 |
15/12/2015 | 425.00p | 440.00p | 423.25p | 440.00p | 18279 |
14/12/2015 | 430.00p | 430.00p | 424.57p | 430.00p | 2192 |
11/12/2015 | 435.00p | 435.00p | 424.27p | 426.13p | 2711 |
10/12/2015 | 434.75p | 434.75p | 430.00p | 430.00p | 303 |
09/12/2015 | 435.00p | 435.00p | 426.11p | 435.00p | 10842 |
08/12/2015 | 425.00p | 440.00p | 425.00p | 430.00p | 71696 |
07/12/2015 | 434.75p | 434.75p | 427.10p | 428.38p | 11749 |
04/12/2015 | 426.00p | 434.75p | 425.00p | 425.00p | 28928 |
03/12/2015 | 430.00p | 442.56p | 427.00p | 437.87p | 28612 |
02/12/2015 | 431.56p | 431.81p | 425.00p | 428.25p | 5362 |
01/12/2015 | 433.00p | 433.25p | 422.50p | 425.25p | 31437 |
30/11/2015 | 436.00p | 437.50p | 430.25p | 430.25p | 16976 |
27/11/2015 | 444.00p | 444.00p | 427.69p | 430.00p | 6375 |
26/11/2015 | 441.50p | 444.00p | 418.00p | 425.00p | 30299 |
25/11/2015 | 444.88p | 445.74p | 442.85p | 443.25p | 2469 |
24/11/2015 | 450.25p | 457.00p | 441.50p | 441.50p | 14162 |
23/11/2015 | 459.75p | 460.00p | 450.00p | 450.00p | 3292 |
20/11/2015 | 465.00p | 465.00p | 455.12p | 455.12p | 2057 |
19/11/2015 | 456.00p | 461.75p | 446.25p | 446.25p | 6706 |
18/11/2015 | 456.00p | 462.00p | 456.00p | 456.00p | 8273 |
17/11/2015 | 463.00p | 463.00p | 459.38p | 463.00p | 2775 |
16/11/2015 | 459.00p | 463.75p | 456.00p | 457.00p | 43626 |
13/11/2015 | 461.00p | 463.51p | 455.00p | 460.00p | 14383 |
12/11/2015 | 469.00p | 469.54p | 463.00p | 469.00p | 11381 |
11/11/2015 | 463.00p | 470.00p | 462.25p | 463.00p | 287886 |
10/11/2015 | 462.00p | 469.75p | 460.00p | 469.75p | 5194 |
09/11/2015 | 465.00p | 471.50p | 463.00p | 463.00p | 17317 |
06/11/2015 | 472.50p | 472.50p | 468.00p | 470.00p | 3626 |
05/11/2015 | 475.00p | 475.00p | 464.00p | 472.00p | 15679 |
04/11/2015 | 470.00p | 480.00p | 464.00p | 464.00p | 12762 |
03/11/2015 | 490.00p | 491.80p | 470.00p | 470.00p | 30055 |
02/11/2015 | 480.00p | 500.00p | 475.50p | 495.00p | 20986 |
30/10/2015 | 454.00p | 498.00p | 445.25p | 470.00p | 32152 |
29/10/2015 | 443.00p | 459.75p | 442.00p | 452.50p | 16303 |
28/10/2015 | 460.00p | 460.00p | 441.50p | 442.00p | 21688 |
27/10/2015 | 432.00p | 442.50p | 432.00p | 432.25p | 4044 |
26/10/2015 | 435.00p | 450.00p | 433.00p | 433.25p | 5244 |
23/10/2015 | 450.00p | 453.81p | 438.00p | 438.00p | 8366 |
22/10/2015 | 444.50p | 446.90p | 435.00p | 444.25p | 25159 |
21/10/2015 | 428.73p | 437.00p | 426.00p | 437.00p | 718 |
20/10/2015 | 431.25p | 432.31p | 426.00p | 426.00p | 12017 |
19/10/2015 | 445.00p | 445.00p | 431.00p | 431.00p | 1556 |
16/10/2015 | 432.87p | 437.87p | 432.00p | 437.87p | 1080 |
15/10/2015 | 435.00p | 440.00p | 432.00p | 440.00p | 4426 |
14/10/2015 | 440.00p | 440.00p | 431.62p | 431.62p | 112 |
13/10/2015 | 420.00p | 440.00p | 416.50p | 440.00p | 8386 |
12/10/2015 | 425.00p | 430.00p | 412.00p | 412.00p | 9241 |
09/10/2015 | 432.00p | 436.25p | 420.00p | 420.00p | 13159 |
08/10/2015 | 432.00p | 432.00p | 432.00p | 432.00p | 1 |
07/10/2015 | 435.00p | 438.37p | 423.31p | 438.37p | 2965 |
06/10/2015 | 432.00p | 437.25p | 421.00p | 437.25p | 7661 |
05/10/2015 | 431.00p | 435.00p | 431.00p | 431.00p | 6313 |
02/10/2015 | 432.00p | 436.94p | 428.44p | 430.00p | 20353 |
01/10/2015 | 429.00p | 430.25p | 425.37p | 425.37p | 0 |
30/09/2015 | 429.00p | 433.02p | 414.25p | 430.25p | 5383 |
29/09/2015 | 432.75p | 432.75p | 422.00p | 424.88p | 3103 |
28/09/2015 | 430.00p | 443.00p | 425.00p | 428.50p | 2922 |
25/09/2015 | 445.00p | 452.50p | 443.59p | 447.50p | 7068 |
24/09/2015 | 435.25p | 455.00p | 433.00p | 445.00p | 748 |
23/09/2015 | 450.00p | 450.00p | 433.00p | 439.75p | 1402 |
*Close Price adjusted for both dividends and splits