Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/08/2015 | 975.00p | 975.00p | 965.00p | 965.00p | 0 |
19/08/2015 | 975.00p | 980.00p | 975.00p | 975.00p | 29 |
18/08/2015 | 980.00p | 980.00p | 950.00p | 950.00p | 299 |
17/08/2015 | 980.00p | 980.00p | 980.00p | 980.00p | 0 |
14/08/2015 | 980.00p | 983.00p | 980.00p | 980.00p | 200 |
13/08/2015 | 980.00p | 980.00p | 980.00p | 980.00p | 0 |
12/08/2015 | 980.00p | 980.00p | 980.00p | 980.00p | 0 |
11/08/2015 | 980.00p | 980.00p | 980.00p | 980.00p | 0 |
10/08/2015 | 980.00p | 984.00p | 980.00p | 980.00p | 630 |
07/08/2015 | 980.00p | 980.00p | 960.00p | 980.00p | 2 |
06/08/2015 | 980.00p | 980.00p | 980.00p | 980.00p | 0 |
05/08/2015 | 980.00p | 984.00p | 950.00p | 980.00p | 5200 |
04/08/2015 | 980.00p | 985.00p | 961.00p | 980.00p | 1245 |
03/08/2015 | 980.00p | 1,010.00p | 980.00p | 980.00p | 5380 |
31/07/2015 | 980.00p | 995.00p | 980.00p | 980.00p | 45 |
30/07/2015 | 980.00p | 980.00p | 980.00p | 980.00p | 0 |
29/07/2015 | 980.00p | 981.95p | 980.00p | 980.00p | 13939 |
28/07/2015 | 980.00p | 985.00p | 965.00p | 980.00p | 3652 |
27/07/2015 | 980.00p | 982.00p | 980.00p | 980.00p | 16700 |
24/07/2015 | 980.00p | 995.00p | 980.00p | 980.00p | 1500 |
23/07/2015 | 980.00p | 980.00p | 980.00p | 980.00p | 0 |
22/07/2015 | 980.00p | 1,000.00p | 980.00p | 980.00p | 170 |
21/07/2015 | 980.00p | 1,000.00p | 980.00p | 980.00p | 500 |
20/07/2015 | 965.00p | 1,000.00p | 965.00p | 980.00p | 1197 |
17/07/2015 | 955.00p | 998.00p | 955.00p | 965.00p | 1533 |
16/07/2015 | 947.50p | 970.00p | 940.00p | 955.00p | 512 |
15/07/2015 | 940.00p | 970.00p | 932.00p | 947.50p | 768 |
14/07/2015 | 932.50p | 960.00p | 932.50p | 940.00p | 259 |
13/07/2015 | 932.50p | 955.00p | 930.00p | 932.50p | 561 |
10/07/2015 | 932.50p | 932.50p | 910.00p | 932.50p | 3 |
09/07/2015 | 925.00p | 950.00p | 895.00p | 932.50p | 1750 |
08/07/2015 | 925.00p | 945.00p | 918.40p | 925.00p | 2019 |
07/07/2015 | 917.50p | 953.00p | 917.50p | 925.00p | 3100 |
06/07/2015 | 902.50p | 930.00p | 902.50p | 917.50p | 1407 |
03/07/2015 | 902.50p | 902.50p | 902.50p | 902.50p | 0 |
02/07/2015 | 875.00p | 925.00p | 875.00p | 902.50p | 2477 |
01/07/2015 | 877.50p | 880.00p | 875.00p | 875.00p | 400 |
30/06/2015 | 870.00p | 905.00p | 870.00p | 877.50p | 1100 |
29/06/2015 | 875.00p | 890.00p | 865.00p | 870.00p | 602 |
26/06/2015 | 865.00p | 908.15p | 850.00p | 880.00p | 4487 |
25/06/2015 | 865.00p | 890.00p | 865.00p | 865.00p | 172 |
24/06/2015 | 860.00p | 880.00p | 845.50p | 865.00p | 563 |
23/06/2015 | 860.00p | 879.00p | 860.00p | 860.00p | 400 |
22/06/2015 | 842.50p | 879.60p | 842.50p | 860.00p | 481 |
19/06/2015 | 840.00p | 842.50p | 840.00p | 842.50p | 0 |
18/06/2015 | 835.00p | 840.00p | 835.00p | 840.00p | 0 |
17/06/2015 | 825.00p | 835.00p | 825.00p | 835.00p | 0 |
16/06/2015 | 825.00p | 826.00p | 822.00p | 825.00p | 2479 |
15/06/2015 | 825.00p | 850.00p | 810.00p | 825.00p | 567 |
12/06/2015 | 825.00p | 849.50p | 825.00p | 825.00p | 2460 |
11/06/2015 | 825.00p | 825.00p | 825.00p | 825.00p | 1000 |
10/06/2015 | 825.00p | 850.00p | 819.42p | 825.00p | 1414 |
09/06/2015 | 825.00p | 825.00p | 825.00p | 825.00p | 0 |
08/06/2015 | 825.00p | 850.00p | 825.00p | 825.00p | 150 |
05/06/2015 | 825.00p | 850.00p | 810.00p | 825.00p | 577 |
04/06/2015 | 800.00p | 840.00p | 800.00p | 825.00p | 650 |
03/06/2015 | 800.00p | 824.50p | 800.00p | 800.00p | 500 |
02/06/2015 | 800.00p | 824.25p | 800.00p | 800.00p | 200 |
01/06/2015 | 800.00p | 824.91p | 800.00p | 800.00p | 806 |
29/05/2015 | 800.00p | 822.50p | 800.00p | 800.00p | 469 |
28/05/2015 | 800.00p | 800.00p | 800.00p | 800.00p | 0 |
27/05/2015 | 800.00p | 822.50p | 800.00p | 800.00p | 365 |
26/05/2015 | 800.00p | 822.25p | 792.00p | 800.00p | 820 |
22/05/2015 | 800.00p | 822.50p | 790.00p | 800.00p | 737 |
21/05/2015 | 800.00p | 822.50p | 800.00p | 800.00p | 1100 |
20/05/2015 | 805.00p | 805.00p | 800.00p | 800.00p | 0 |
19/05/2015 | 807.50p | 817.25p | 780.00p | 805.00p | 6154 |
18/05/2015 | 807.50p | 810.00p | 785.00p | 807.50p | 8586 |
15/05/2015 | 807.50p | 807.50p | 780.00p | 807.50p | 1681 |
14/05/2015 | 807.50p | 807.50p | 798.00p | 807.50p | 1000 |
13/05/2015 | 815.00p | 815.00p | 785.00p | 807.50p | 1446 |
12/05/2015 | 815.00p | 815.00p | 800.00p | 815.00p | 224 |
11/05/2015 | 832.50p | 832.50p | 795.00p | 815.00p | 3731 |
08/05/2015 | 832.50p | 832.50p | 811.00p | 832.50p | 121 |
07/05/2015 | 837.50p | 837.50p | 815.00p | 832.50p | 881 |
06/05/2015 | 840.00p | 840.00p | 815.45p | 837.50p | 200 |
05/05/2015 | 840.00p | 850.89p | 815.75p | 840.00p | 1121 |
01/05/2015 | 850.00p | 850.00p | 820.00p | 840.00p | 2723 |
30/04/2015 | 815.00p | 860.00p | 815.00p | 850.00p | 2799 |
29/04/2015 | 815.00p | 825.00p | 802.40p | 815.00p | 5718 |
28/04/2015 | 810.00p | 822.50p | 795.00p | 815.00p | 10932 |
27/04/2015 | 812.50p | 815.00p | 805.00p | 810.00p | 6250 |
24/04/2015 | 812.50p | 812.50p | 790.00p | 812.50p | 2316 |
23/04/2015 | 812.50p | 812.50p | 775.00p | 812.50p | 8778 |
22/04/2015 | 835.00p | 836.50p | 782.00p | 812.50p | 4469 |
21/04/2015 | 860.00p | 860.00p | 830.00p | 835.00p | 664 |
20/04/2015 | 860.00p | 890.00p | 840.00p | 890.00p | 802 |
17/04/2015 | 865.00p | 865.00p | 835.00p | 860.00p | 4070 |
16/04/2015 | 865.00p | 865.00p | 800.00p | 865.00p | 437596 |
15/04/2015 | 865.00p | 865.00p | 840.00p | 865.00p | 448 |
14/04/2015 | 865.00p | 870.00p | 840.00p | 865.00p | 307 |
13/04/2015 | 885.00p | 885.00p | 848.50p | 865.00p | 1337 |
10/04/2015 | 885.00p | 900.00p | 851.00p | 885.00p | 1587 |
09/04/2015 | 885.00p | 885.00p | 867.50p | 885.00p | 375 |
08/04/2015 | 880.00p | 903.00p | 867.00p | 885.00p | 3048 |
07/04/2015 | 880.00p | 900.00p | 880.00p | 880.00p | 500 |
02/04/2015 | 880.00p | 880.00p | 865.00p | 880.00p | 2950 |
01/04/2015 | 880.00p | 900.00p | 880.00p | 880.00p | 270 |
31/03/2015 | 880.00p | 900.00p | 880.00p | 880.00p | 6402 |
30/03/2015 | 845.00p | 920.00p | 845.00p | 880.00p | 18598 |
27/03/2015 | 845.00p | 870.44p | 845.00p | 845.00p | 414 |
26/03/2015 | 845.00p | 845.00p | 822.50p | 845.00p | 140 |
25/03/2015 | 845.00p | 867.50p | 820.00p | 845.00p | 1687 |
24/03/2015 | 845.00p | 860.00p | 835.00p | 845.00p | 1975 |
23/03/2015 | 855.00p | 855.00p | 815.00p | 845.00p | 2821 |
20/03/2015 | 900.00p | 900.00p | 825.00p | 855.00p | 5489 |
19/03/2015 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
18/03/2015 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
17/03/2015 | 912.50p | 912.50p | 890.00p | 900.00p | 150 |
16/03/2015 | 912.50p | 912.50p | 912.50p | 912.50p | 0 |
13/03/2015 | 912.50p | 912.50p | 890.00p | 912.50p | 112 |
12/03/2015 | 912.50p | 912.50p | 912.50p | 912.50p | 0 |
11/03/2015 | 912.50p | 912.50p | 887.50p | 912.50p | 5169 |
10/03/2015 | 912.50p | 912.50p | 895.00p | 912.50p | 203 |
09/03/2015 | 897.50p | 933.00p | 897.50p | 912.50p | 863 |
06/03/2015 | 897.50p | 919.00p | 897.50p | 897.50p | 212 |
05/03/2015 | 897.50p | 897.50p | 897.50p | 897.50p | 0 |
04/03/2015 | 897.50p | 919.00p | 897.50p | 897.50p | 216 |
03/03/2015 | 897.50p | 897.50p | 897.50p | 897.50p | 0 |
02/03/2015 | 897.50p | 897.50p | 897.50p | 897.50p | 0 |
27/02/2015 | 882.50p | 897.50p | 880.00p | 897.50p | 1000 |
26/02/2015 | 882.50p | 882.50p | 882.50p | 882.50p | 0 |
25/02/2015 | 875.00p | 899.99p | 875.00p | 882.50p | 131 |
24/02/2015 | 865.00p | 899.71p | 865.00p | 875.00p | 1349 |
23/02/2015 | 852.50p | 890.00p | 852.50p | 865.00p | 1397 |
20/02/2015 | 852.50p | 869.65p | 852.50p | 852.50p | 15 |
19/02/2015 | 852.50p | 870.00p | 852.50p | 852.50p | 343 |
18/02/2015 | 852.50p | 852.50p | 850.00p | 852.50p | 1109 |
17/02/2015 | 852.50p | 852.50p | 852.50p | 852.50p | 0 |
16/02/2015 | 847.50p | 870.00p | 827.00p | 852.50p | 2979 |
13/02/2015 | 847.50p | 855.00p | 825.00p | 847.50p | 680 |
12/02/2015 | 847.50p | 847.50p | 847.50p | 847.50p | 0 |
11/02/2015 | 847.50p | 847.50p | 847.50p | 847.50p | 0 |
10/02/2015 | 847.50p | 867.00p | 835.00p | 847.50p | 1600 |
09/02/2015 | 847.50p | 847.50p | 847.50p | 847.50p | 0 |
06/02/2015 | 835.00p | 858.00p | 825.00p | 847.50p | 538 |
05/02/2015 | 835.00p | 850.00p | 835.00p | 835.00p | 1000 |
04/02/2015 | 822.50p | 840.00p | 810.00p | 827.50p | 1662 |
03/02/2015 | 822.50p | 833.00p | 822.50p | 822.50p | 100 |
02/02/2015 | 805.00p | 822.50p | 805.00p | 822.50p | 792 |
30/01/2015 | 802.50p | 805.00p | 802.50p | 805.00p | 0 |
29/01/2015 | 802.50p | 813.00p | 800.00p | 802.50p | 2744 |
28/01/2015 | 802.50p | 813.00p | 802.50p | 802.50p | 368 |
27/01/2015 | 802.50p | 810.00p | 802.50p | 802.50p | 500 |
26/01/2015 | 802.50p | 802.50p | 785.00p | 802.50p | 1000 |
23/01/2015 | 802.50p | 802.50p | 802.50p | 802.50p | 0 |
22/01/2015 | 802.50p | 809.00p | 802.50p | 802.50p | 400 |
21/01/2015 | 780.00p | 810.00p | 780.00p | 802.50p | 837 |
20/01/2015 | 780.00p | 795.00p | 780.00p | 780.00p | 250 |
19/01/2015 | 757.50p | 780.00p | 755.00p | 780.00p | 2660 |
16/01/2015 | 757.50p | 757.50p | 757.50p | 757.50p | 0 |
15/01/2015 | 750.00p | 757.50p | 743.00p | 757.50p | 2100 |
14/01/2015 | 745.00p | 768.00p | 740.00p | 750.00p | 4409 |
13/01/2015 | 730.00p | 759.50p | 730.00p | 745.00p | 893 |
12/01/2015 | 730.00p | 730.00p | 730.00p | 730.00p | 0 |
09/01/2015 | 730.00p | 749.60p | 730.00p | 730.00p | 6676 |
08/01/2015 | 730.00p | 750.00p | 730.00p | 730.00p | 500 |
07/01/2015 | 730.00p | 749.95p | 730.00p | 730.00p | 881 |
06/01/2015 | 730.00p | 731.00p | 730.00p | 730.00p | 0 |
05/01/2015 | 730.00p | 749.95p | 720.00p | 731.00p | 6742 |
02/01/2015 | 730.00p | 750.00p | 730.00p | 730.00p | 1503 |
31/12/2014 | 730.00p | 750.00p | 730.00p | 730.00p | 265 |
30/12/2014 | 730.00p | 750.00p | 720.00p | 730.00p | 600 |
29/12/2014 | 730.00p | 750.00p | 720.00p | 730.00p | 1763 |
24/12/2014 | 730.00p | 748.00p | 730.00p | 730.00p | 300 |
23/12/2014 | 730.00p | 747.00p | 730.00p | 730.00p | 700 |
22/12/2014 | 730.00p | 730.00p | 730.00p | 730.00p | 0 |
19/12/2014 | 730.00p | 747.00p | 712.13p | 730.00p | 25270 |
18/12/2014 | 730.00p | 747.00p | 730.00p | 730.00p | 383 |
17/12/2014 | 730.00p | 730.00p | 730.00p | 730.00p | 0 |
16/12/2014 | 730.00p | 747.00p | 715.00p | 730.00p | 4433 |
15/12/2014 | 730.00p | 747.00p | 730.00p | 730.00p | 176 |
12/12/2014 | 730.00p | 735.00p | 730.00p | 730.00p | 0 |
11/12/2014 | 730.00p | 748.00p | 730.00p | 730.00p | 1180 |
10/12/2014 | 730.00p | 730.00p | 713.00p | 730.00p | 1060 |
09/12/2014 | 720.00p | 739.60p | 712.13p | 730.00p | 8410 |
08/12/2014 | 720.00p | 725.00p | 700.00p | 720.00p | 7551 |
05/12/2014 | 720.00p | 725.00p | 707.00p | 720.00p | 3680 |
04/12/2014 | 720.00p | 725.00p | 720.00p | 720.00p | 34 |
03/12/2014 | 720.00p | 725.00p | 710.00p | 720.00p | 236859 |
02/12/2014 | 725.00p | 738.00p | 717.50p | 720.00p | 6345 |
01/12/2014 | 717.50p | 736.29p | 717.50p | 717.50p | 405 |
28/11/2014 | 717.50p | 735.00p | 717.50p | 717.50p | 1216 |
27/11/2014 | 717.50p | 730.00p | 717.50p | 717.50p | 2000 |
26/11/2014 | 717.50p | 724.00p | 710.00p | 717.50p | 2481 |
25/11/2014 | 717.50p | 717.50p | 710.00p | 717.50p | 96 |
24/11/2014 | 717.50p | 717.50p | 717.50p | 717.50p | 0 |
21/11/2014 | 717.50p | 717.50p | 717.50p | 717.50p | 0 |
20/11/2014 | 717.50p | 728.00p | 717.50p | 717.50p | 2060 |
19/11/2014 | 717.50p | 717.50p | 710.68p | 717.50p | 123 |
18/11/2014 | 717.50p | 717.50p | 710.50p | 717.50p | 143 |
17/11/2014 | 717.50p | 717.50p | 717.50p | 717.50p | 0 |
14/11/2014 | 728.00p | 729.00p | 717.50p | 717.50p | 9554 |
13/11/2014 | 717.50p | 735.00p | 715.00p | 717.50p | 7158 |
12/11/2014 | 717.50p | 731.15p | 717.50p | 717.50p | 5080 |
11/11/2014 | 717.50p | 728.00p | 717.50p | 717.50p | 461 |
10/11/2014 | 717.50p | 735.00p | 704.60p | 717.50p | 13171 |
07/11/2014 | 717.50p | 717.50p | 707.00p | 717.50p | 7468 |
06/11/2014 | 717.50p | 717.50p | 708.00p | 717.50p | 675 |
05/11/2014 | 700.00p | 724.00p | 700.00p | 717.50p | 11805 |
*Close Price adjusted for both dividends and splits