Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/09/2015 | 431.25p | 449.00p | 431.25p | 431.25p | 5049 |
21/09/2015 | 440.00p | 443.81p | 435.50p | 435.50p | 17344 |
18/09/2015 | 450.00p | 450.47p | 441.75p | 441.75p | 5094 |
17/09/2015 | 460.00p | 464.00p | 453.00p | 460.00p | 1168 |
16/09/2015 | 451.00p | 460.50p | 451.00p | 460.50p | 448 |
15/09/2015 | 450.25p | 475.00p | 450.25p | 458.00p | 1878 |
14/09/2015 | 475.00p | 475.00p | 450.20p | 475.00p | 2363 |
11/09/2015 | 452.60p | 460.00p | 452.60p | 460.00p | 3961 |
10/09/2015 | 470.00p | 470.00p | 470.00p | 470.00p | 461 |
09/09/2015 | 456.25p | 462.62p | 443.90p | 462.62p | 3235 |
08/09/2015 | 470.00p | 470.00p | 456.00p | 456.00p | 1 |
07/09/2015 | 470.00p | 470.00p | 443.00p | 470.00p | 639 |
04/09/2015 | 450.00p | 465.00p | 449.20p | 465.00p | 10023 |
03/09/2015 | 464.75p | 464.75p | 445.00p | 445.00p | 1758 |
02/09/2015 | 465.00p | 465.00p | 449.00p | 464.00p | 3077 |
01/09/2015 | 440.00p | 464.75p | 440.00p | 462.75p | 9745 |
28/08/2015 | 450.00p | 470.00p | 450.00p | 451.00p | 4047 |
27/08/2015 | 458.00p | 458.00p | 450.00p | 450.00p | 2894 |
26/08/2015 | 446.25p | 455.25p | 445.00p | 453.00p | 35013 |
25/08/2015 | 445.00p | 456.06p | 428.00p | 454.25p | 10554 |
24/08/2015 | 432.58p | 455.00p | 425.25p | 434.88p | 32393 |
21/08/2015 | 447.00p | 455.00p | 442.06p | 455.00p | 27487 |
20/08/2015 | 450.50p | 461.67p | 442.00p | 460.00p | 16804 |
19/08/2015 | 465.00p | 475.00p | 453.00p | 454.00p | 12135 |
18/08/2015 | 473.00p | 480.00p | 466.18p | 467.25p | 11092 |
17/08/2015 | 470.00p | 488.76p | 470.00p | 477.37p | 1462 |
14/08/2015 | 476.75p | 490.00p | 470.00p | 470.00p | 14812 |
13/08/2015 | 470.00p | 487.00p | 470.00p | 470.00p | 582 |
12/08/2015 | 475.25p | 489.50p | 470.50p | 470.75p | 7846 |
11/08/2015 | 470.00p | 489.58p | 470.00p | 470.00p | 3356 |
10/08/2015 | 470.25p | 487.00p | 470.25p | 470.25p | 3180 |
07/08/2015 | 480.00p | 487.75p | 470.00p | 470.00p | 34105 |
06/08/2015 | 480.00p | 487.50p | 480.00p | 480.25p | 24356 |
05/08/2015 | 486.75p | 489.69p | 481.00p | 485.25p | 2592 |
04/08/2015 | 471.00p | 490.00p | 471.00p | 482.00p | 10350 |
03/08/2015 | 482.00p | 489.70p | 480.00p | 484.38p | 2915 |
31/07/2015 | 471.25p | 487.00p | 471.00p | 471.25p | 8549 |
30/07/2015 | 480.00p | 490.00p | 475.75p | 490.00p | 17368 |
29/07/2015 | 475.00p | 486.02p | 475.00p | 480.50p | 5389 |
28/07/2015 | 480.00p | 492.00p | 472.00p | 492.00p | 4596 |
27/07/2015 | 486.00p | 488.50p | 480.63p | 480.63p | 3137 |
24/07/2015 | 485.00p | 492.00p | 485.00p | 488.50p | 332727 |
23/07/2015 | 495.00p | 495.00p | 477.00p | 495.00p | 6555 |
22/07/2015 | 485.00p | 488.00p | 475.00p | 477.00p | 76878 |
21/07/2015 | 470.00p | 481.25p | 464.25p | 477.50p | 35311 |
20/07/2015 | 470.85p | 479.00p | 462.00p | 470.00p | 5195 |
17/07/2015 | 477.50p | 479.00p | 470.50p | 479.00p | 10941 |
16/07/2015 | 473.00p | 482.88p | 470.50p | 470.50p | 2540 |
15/07/2015 | 471.75p | 485.00p | 468.62p | 470.00p | 5446 |
14/07/2015 | 469.00p | 470.50p | 466.00p | 469.00p | 4545 |
13/07/2015 | 466.00p | 472.00p | 466.00p | 469.00p | 9583 |
10/07/2015 | 469.88p | 471.88p | 463.00p | 466.00p | 2504 |
09/07/2015 | 470.00p | 470.00p | 460.00p | 463.00p | 3286 |
08/07/2015 | 460.00p | 472.00p | 460.00p | 460.00p | 18618 |
07/07/2015 | 471.59p | 472.00p | 466.87p | 466.87p | 3500 |
06/07/2015 | 463.00p | 472.00p | 462.82p | 472.00p | 12069 |
03/07/2015 | 462.75p | 480.00p | 461.00p | 480.00p | 9765 |
02/07/2015 | 465.00p | 474.70p | 460.00p | 470.75p | 7465 |
01/07/2015 | 492.50p | 493.18p | 480.40p | 490.00p | 9377 |
30/06/2015 | 480.00p | 490.00p | 473.00p | 473.00p | 8953 |
29/06/2015 | 478.75p | 485.00p | 473.00p | 473.00p | 29282 |
26/06/2015 | 495.00p | 495.00p | 481.25p | 495.00p | 10497 |
25/06/2015 | 475.00p | 493.75p | 475.00p | 475.00p | 3773 |
24/06/2015 | 485.00p | 492.50p | 476.50p | 492.50p | 3224 |
23/06/2015 | 480.00p | 486.88p | 480.00p | 480.00p | 16784 |
22/06/2015 | 480.00p | 485.00p | 470.00p | 475.00p | 19706 |
19/06/2015 | 481.00p | 499.05p | 476.75p | 476.75p | 17343 |
18/06/2015 | 498.75p | 502.00p | 480.00p | 481.00p | 22901 |
17/06/2015 | 500.00p | 509.00p | 494.47p | 509.00p | 10631 |
16/06/2015 | 500.00p | 508.95p | 495.75p | 507.50p | 2515 |
15/06/2015 | 494.00p | 506.00p | 491.00p | 491.00p | 9142 |
12/06/2015 | 511.00p | 511.00p | 492.53p | 505.00p | 7128 |
11/06/2015 | 504.50p | 510.00p | 494.80p | 510.00p | 4483 |
10/06/2015 | 500.00p | 509.00p | 495.00p | 495.00p | 9000 |
09/06/2015 | 498.00p | 506.01p | 495.00p | 495.00p | 12436 |
08/06/2015 | 510.00p | 510.00p | 497.00p | 510.00p | 3343 |
05/06/2015 | 510.00p | 510.00p | 508.00p | 510.00p | 871 |
04/06/2015 | 503.00p | 510.00p | 503.00p | 510.00p | 10544 |
03/06/2015 | 491.00p | 507.75p | 491.00p | 505.25p | 5185 |
02/06/2015 | 513.00p | 513.00p | 495.75p | 500.50p | 1250 |
01/06/2015 | 498.00p | 509.50p | 498.00p | 504.00p | 4462 |
29/05/2015 | 491.00p | 513.86p | 491.00p | 513.50p | 15994 |
28/05/2015 | 495.00p | 505.00p | 495.00p | 500.50p | 6602 |
27/05/2015 | 505.00p | 511.67p | 495.00p | 502.00p | 12088 |
26/05/2015 | 497.00p | 505.00p | 492.97p | 505.00p | 21632 |
22/05/2015 | 490.00p | 503.50p | 485.00p | 490.00p | 23654 |
21/05/2015 | 495.00p | 503.00p | 495.00p | 495.00p | 11721 |
20/05/2015 | 494.75p | 500.00p | 492.50p | 500.00p | 17585 |
19/05/2015 | 490.00p | 505.00p | 485.00p | 493.13p | 58107 |
18/05/2015 | 480.00p | 489.00p | 466.00p | 489.00p | 7101 |
15/05/2015 | 480.00p | 484.85p | 470.00p | 470.00p | 4616 |
14/05/2015 | 465.00p | 490.00p | 453.12p | 460.00p | 30891 |
13/05/2015 | 450.00p | 463.00p | 450.00p | 450.00p | 2395 |
12/05/2015 | 450.00p | 460.00p | 450.00p | 450.00p | 14208 |
11/05/2015 | 460.00p | 463.00p | 450.00p | 450.00p | 10110 |
08/05/2015 | 450.00p | 460.00p | 449.50p | 450.00p | 12301 |
07/05/2015 | 441.00p | 444.50p | 440.00p | 441.00p | 3858 |
06/05/2015 | 460.00p | 460.00p | 440.00p | 444.50p | 11609 |
05/05/2015 | 460.00p | 460.00p | 445.00p | 450.25p | 18442 |
01/05/2015 | 440.00p | 454.25p | 440.00p | 440.00p | 1515 |
30/04/2015 | 458.50p | 458.50p | 440.00p | 440.00p | 6163 |
29/04/2015 | 450.00p | 455.00p | 440.00p | 440.00p | 18459 |
28/04/2015 | 450.00p | 450.00p | 434.70p | 450.00p | 12191 |
27/04/2015 | 445.00p | 450.00p | 433.12p | 450.00p | 10201 |
24/04/2015 | 450.00p | 450.00p | 432.00p | 433.00p | 31704 |
23/04/2015 | 434.80p | 439.75p | 430.00p | 435.00p | 7006 |
22/04/2015 | 445.00p | 445.00p | 430.00p | 430.00p | 1692 |
21/04/2015 | 435.00p | 440.00p | 434.50p | 437.50p | 8491 |
20/04/2015 | 435.00p | 444.00p | 435.00p | 439.75p | 2384 |
17/04/2015 | 430.00p | 431.00p | 430.00p | 430.00p | 7064 |
16/04/2015 | 435.00p | 447.00p | 431.00p | 439.87p | 16301 |
15/04/2015 | 425.50p | 449.25p | 425.50p | 430.00p | 45239 |
14/04/2015 | 434.50p | 437.50p | 420.00p | 420.00p | 20750 |
13/04/2015 | 438.00p | 441.00p | 435.00p | 438.37p | 21484 |
10/04/2015 | 436.00p | 440.00p | 434.54p | 439.38p | 9133 |
09/04/2015 | 436.75p | 440.00p | 432.19p | 440.00p | 11425 |
08/04/2015 | 430.00p | 436.00p | 430.00p | 433.00p | 23110 |
07/04/2015 | 429.00p | 434.25p | 422.00p | 431.13p | 37419 |
02/04/2015 | 425.00p | 429.00p | 422.58p | 426.75p | 23902 |
01/04/2015 | 420.00p | 434.00p | 418.25p | 434.00p | 29746 |
31/03/2015 | 425.25p | 431.75p | 425.16p | 430.00p | 58801 |
30/03/2015 | 421.25p | 436.75p | 415.00p | 428.50p | 35669 |
27/03/2015 | 430.00p | 434.50p | 423.01p | 427.50p | 69306 |
26/03/2015 | 427.00p | 430.88p | 418.25p | 430.88p | 10547 |
25/03/2015 | 426.25p | 436.37p | 426.25p | 428.00p | 17787 |
24/03/2015 | 425.00p | 436.61p | 415.25p | 431.25p | 23388 |
23/03/2015 | 440.00p | 440.00p | 426.00p | 435.00p | 20354 |
20/03/2015 | 434.00p | 437.00p | 425.25p | 434.00p | 20115 |
19/03/2015 | 425.00p | 435.56p | 425.00p | 425.25p | 15583 |
18/03/2015 | 439.50p | 439.50p | 427.13p | 430.00p | 23422 |
17/03/2015 | 435.00p | 440.00p | 425.00p | 430.50p | 10878 |
16/03/2015 | 438.00p | 449.50p | 425.25p | 449.25p | 24223 |
13/03/2015 | 444.25p | 449.50p | 430.50p | 440.00p | 9927 |
12/03/2015 | 442.00p | 450.00p | 435.25p | 440.00p | 17311 |
11/03/2015 | 430.00p | 439.00p | 410.00p | 433.25p | 17537 |
10/03/2015 | 449.00p | 455.75p | 433.25p | 433.25p | 30362 |
09/03/2015 | 460.00p | 460.00p | 450.25p | 455.12p | 18134 |
06/03/2015 | 455.25p | 461.15p | 450.00p | 453.25p | 24555 |
05/03/2015 | 452.00p | 456.75p | 450.25p | 456.00p | 6634 |
04/03/2015 | 455.00p | 458.50p | 450.13p | 453.50p | 15910 |
03/03/2015 | 451.50p | 456.25p | 450.00p | 451.00p | 18279 |
02/03/2015 | 469.50p | 469.50p | 450.00p | 450.00p | 15311 |
27/02/2015 | 460.00p | 468.25p | 456.25p | 460.00p | 17678 |
26/02/2015 | 451.25p | 459.90p | 448.00p | 448.00p | 23331 |
25/02/2015 | 450.25p | 469.00p | 446.25p | 446.25p | 20929 |
24/02/2015 | 450.00p | 464.90p | 450.00p | 450.00p | 11113 |
23/02/2015 | 469.25p | 470.00p | 455.12p | 470.00p | 22266 |
20/02/2015 | 457.50p | 463.00p | 447.59p | 463.00p | 19531 |
19/02/2015 | 450.00p | 452.25p | 447.00p | 448.75p | 5783 |
18/02/2015 | 450.00p | 458.00p | 445.00p | 448.25p | 117375 |
17/02/2015 | 450.25p | 455.00p | 446.00p | 452.50p | 51279 |
16/02/2015 | 445.25p | 463.00p | 445.25p | 463.00p | 10563 |
13/02/2015 | 451.00p | 456.00p | 448.50p | 453.00p | 10665 |
12/02/2015 | 452.00p | 459.50p | 447.00p | 457.50p | 15797 |
11/02/2015 | 462.75p | 462.75p | 447.00p | 452.50p | 12956 |
10/02/2015 | 460.25p | 461.50p | 453.00p | 457.00p | 33877 |
09/02/2015 | 465.25p | 481.50p | 460.00p | 465.00p | 36035 |
06/02/2015 | 475.00p | 475.00p | 465.78p | 472.38p | 11736 |
05/02/2015 | 472.00p | 473.00p | 465.24p | 473.00p | 18917 |
04/02/2015 | 460.25p | 480.00p | 460.25p | 475.00p | 5005 |
03/02/2015 | 460.00p | 465.00p | 459.19p | 460.25p | 52458 |
02/02/2015 | 467.75p | 472.00p | 455.00p | 465.00p | 58304 |
30/01/2015 | 465.25p | 472.75p | 465.25p | 465.25p | 46893 |
29/01/2015 | 469.76p | 476.50p | 466.72p | 472.75p | 13180 |
28/01/2015 | 454.75p | 470.00p | 447.00p | 468.00p | 62862 |
27/01/2015 | 453.75p | 455.00p | 445.00p | 455.00p | 17027 |
26/01/2015 | 454.25p | 455.00p | 443.40p | 455.00p | 18895 |
23/01/2015 | 449.25p | 454.00p | 445.00p | 450.00p | 31034 |
22/01/2015 | 449.50p | 455.00p | 442.16p | 455.00p | 14483 |
21/01/2015 | 445.00p | 448.75p | 444.00p | 445.87p | 198032 |
20/01/2015 | 442.50p | 445.50p | 438.00p | 442.00p | 57506 |
19/01/2015 | 444.50p | 450.00p | 438.00p | 438.00p | 38962 |
16/01/2015 | 430.00p | 448.00p | 430.00p | 435.00p | 70215 |
15/01/2015 | 403.00p | 440.00p | 403.00p | 431.25p | 635443 |
14/01/2015 | 399.75p | 399.75p | 392.50p | 399.75p | 17007 |
13/01/2015 | 404.00p | 407.00p | 400.00p | 401.00p | 30476 |
12/01/2015 | 398.00p | 404.75p | 398.00p | 400.37p | 8452 |
09/01/2015 | 400.00p | 400.00p | 395.13p | 400.00p | 79116 |
08/01/2015 | 392.30p | 400.00p | 392.00p | 393.37p | 18623 |
07/01/2015 | 399.25p | 404.00p | 391.00p | 393.00p | 35342 |
06/01/2015 | 396.50p | 400.31p | 390.00p | 395.00p | 29653 |
05/01/2015 | 407.25p | 409.00p | 392.50p | 400.50p | 35667 |
02/01/2015 | 410.00p | 415.00p | 405.44p | 415.00p | 22364 |
31/12/2014 | 414.00p | 419.75p | 408.50p | 412.25p | 4246 |
30/12/2014 | 408.75p | 419.75p | 408.15p | 419.75p | 7843 |
29/12/2014 | 407.00p | 414.50p | 405.00p | 414.50p | 9636 |
24/12/2014 | 414.00p | 415.00p | 411.37p | 411.37p | 250 |
23/12/2014 | 407.00p | 415.00p | 407.00p | 415.00p | 18853 |
22/12/2014 | 400.00p | 415.00p | 400.00p | 411.25p | 17411 |
19/12/2014 | 410.25p | 420.00p | 410.00p | 420.00p | 13153 |
18/12/2014 | 418.00p | 419.75p | 407.00p | 419.75p | 29506 |
17/12/2014 | 400.00p | 420.00p | 400.00p | 420.00p | 19782 |
16/12/2014 | 415.50p | 420.00p | 405.00p | 420.00p | 13077 |
15/12/2014 | 406.00p | 416.08p | 404.19p | 405.00p | 14145 |
12/12/2014 | 405.50p | 410.00p | 401.00p | 405.00p | 21811 |
11/12/2014 | 420.00p | 420.00p | 405.00p | 410.00p | 12991 |
10/12/2014 | 420.00p | 425.00p | 412.00p | 412.00p | 59219 |
09/12/2014 | 430.00p | 430.00p | 416.50p | 420.50p | 1947 |
08/12/2014 | 417.25p | 430.00p | 415.00p | 430.00p | 14896 |
05/12/2014 | 416.00p | 424.75p | 415.00p | 416.50p | 19737 |
*Close Price adjusted for both dividends and splits