Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/09/2015 | 503.50p | 517.06p | 501.75p | 513.00p | 11672 |
14/09/2015 | 503.50p | 507.15p | 500.00p | 503.50p | 8709 |
11/09/2015 | 503.50p | 507.15p | 500.00p | 503.50p | 15331 |
10/09/2015 | 503.50p | 503.78p | 500.12p | 501.00p | 27339 |
09/09/2015 | 492.50p | 505.00p | 490.00p | 503.50p | 61688 |
08/09/2015 | 516.50p | 525.00p | 488.00p | 492.50p | 85455 |
07/09/2015 | 505.00p | 525.00p | 505.00p | 516.50p | 11687 |
04/09/2015 | 502.50p | 527.50p | 495.50p | 524.00p | 13200 |
03/09/2015 | 502.50p | 508.42p | 502.50p | 502.50p | 100 |
02/09/2015 | 502.50p | 510.00p | 495.50p | 502.50p | 4009 |
01/09/2015 | 510.00p | 512.90p | 495.00p | 502.50p | 28055 |
28/08/2015 | 519.00p | 521.24p | 505.00p | 510.00p | 31367 |
27/08/2015 | 505.00p | 523.00p | 501.50p | 519.00p | 16612 |
26/08/2015 | 502.50p | 505.00p | 495.10p | 501.00p | 30527 |
25/08/2015 | 477.50p | 519.00p | 477.25p | 502.50p | 46793 |
24/08/2015 | 525.00p | 525.00p | 470.00p | 482.00p | 105857 |
21/08/2015 | 530.00p | 532.00p | 520.00p | 525.00p | 41947 |
20/08/2015 | 530.00p | 535.00p | 526.53p | 530.00p | 11419 |
19/08/2015 | 532.50p | 532.60p | 525.00p | 530.00p | 197940 |
18/08/2015 | 530.00p | 533.75p | 530.00p | 532.50p | 14258 |
17/08/2015 | 530.00p | 535.00p | 526.00p | 530.00p | 14873 |
14/08/2015 | 530.00p | 535.00p | 525.00p | 530.00p | 30528 |
13/08/2015 | 521.50p | 527.50p | 518.00p | 519.50p | 20649 |
12/08/2015 | 521.50p | 521.50p | 518.00p | 521.50p | 14962 |
11/08/2015 | 517.50p | 522.90p | 517.50p | 521.50p | 33136 |
10/08/2015 | 518.50p | 520.25p | 514.69p | 517.50p | 45800 |
07/08/2015 | 518.50p | 521.65p | 516.05p | 520.00p | 48477 |
06/08/2015 | 522.00p | 524.22p | 518.00p | 518.50p | 21077 |
05/08/2015 | 510.00p | 525.00p | 510.00p | 520.00p | 626511 |
04/08/2015 | 510.00p | 515.00p | 508.50p | 510.00p | 27815 |
03/08/2015 | 492.50p | 515.00p | 492.50p | 507.50p | 60319 |
31/07/2015 | 492.50p | 500.00p | 491.00p | 492.50p | 32227 |
30/07/2015 | 492.50p | 499.40p | 485.00p | 492.50p | 28189 |
29/07/2015 | 492.50p | 499.25p | 487.25p | 492.50p | 20046 |
28/07/2015 | 492.50p | 504.00p | 490.30p | 504.00p | 15289 |
27/07/2015 | 492.50p | 500.00p | 487.00p | 492.50p | 18201 |
24/07/2015 | 500.00p | 505.00p | 490.00p | 490.00p | 21606 |
23/07/2015 | 497.50p | 503.40p | 497.50p | 500.00p | 25821 |
22/07/2015 | 501.00p | 504.00p | 490.00p | 497.50p | 57940 |
21/07/2015 | 475.00p | 507.15p | 475.00p | 501.00p | 68383 |
20/07/2015 | 472.50p | 484.75p | 468.70p | 475.00p | 190970 |
17/07/2015 | 470.50p | 475.00p | 464.00p | 475.00p | 77781 |
16/07/2015 | 474.00p | 474.00p | 461.00p | 466.00p | 219738 |
15/07/2015 | 462.50p | 478.00p | 460.00p | 478.00p | 68032 |
14/07/2015 | 460.00p | 472.00p | 458.25p | 462.50p | 17168 |
13/07/2015 | 462.50p | 466.00p | 455.00p | 460.00p | 40298 |
10/07/2015 | 465.00p | 488.25p | 455.00p | 462.50p | 25659 |
09/07/2015 | 465.00p | 469.75p | 460.25p | 465.00p | 18339 |
08/07/2015 | 472.50p | 474.00p | 460.25p | 465.00p | 24610 |
07/07/2015 | 467.50p | 482.00p | 465.75p | 472.50p | 50374 |
06/07/2015 | 455.00p | 469.50p | 452.00p | 467.50p | 70354 |
03/07/2015 | 457.50p | 465.08p | 450.00p | 462.50p | 94968 |
02/07/2015 | 457.50p | 462.00p | 454.00p | 457.50p | 41584 |
01/07/2015 | 459.00p | 460.00p | 450.00p | 460.00p | 60892 |
30/06/2015 | 457.50p | 475.50p | 453.00p | 475.50p | 16415 |
29/06/2015 | 455.00p | 457.50p | 441.00p | 457.50p | 35504 |
26/06/2015 | 464.00p | 465.70p | 458.00p | 464.00p | 21592 |
25/06/2015 | 464.00p | 470.00p | 458.00p | 464.00p | 28329 |
24/06/2015 | 464.00p | 470.00p | 458.25p | 464.00p | 72318 |
23/06/2015 | 464.00p | 464.00p | 458.55p | 464.00p | 24415 |
22/06/2015 | 455.00p | 465.50p | 455.00p | 464.00p | 22708 |
19/06/2015 | 442.50p | 460.00p | 440.00p | 455.00p | 61890 |
18/06/2015 | 445.00p | 448.45p | 441.00p | 447.50p | 22100 |
17/06/2015 | 442.50p | 448.00p | 440.00p | 445.00p | 49083 |
16/06/2015 | 450.00p | 460.00p | 442.50p | 460.00p | 16512 |
15/06/2015 | 442.50p | 453.45p | 440.00p | 450.00p | 47135 |
12/06/2015 | 442.50p | 450.00p | 440.00p | 442.50p | 38196 |
11/06/2015 | 442.50p | 448.50p | 435.25p | 442.50p | 15513 |
10/06/2015 | 445.00p | 454.00p | 435.25p | 442.50p | 20734 |
09/06/2015 | 434.00p | 449.90p | 433.10p | 445.00p | 74836 |
08/06/2015 | 433.50p | 438.60p | 425.10p | 434.00p | 106660 |
05/06/2015 | 432.50p | 444.44p | 425.00p | 435.00p | 112510 |
04/06/2015 | 455.00p | 457.00p | 414.75p | 428.00p | 2563405 |
03/06/2015 | 460.00p | 477.75p | 450.00p | 457.50p | 49227 |
02/06/2015 | 447.50p | 466.00p | 442.00p | 460.00p | 109872 |
01/06/2015 | 410.00p | 456.75p | 409.79p | 442.00p | 206239 |
29/05/2015 | 410.00p | 415.00p | 409.79p | 410.00p | 29205 |
28/05/2015 | 410.00p | 412.00p | 405.00p | 410.00p | 31777 |
27/05/2015 | 411.50p | 413.00p | 408.00p | 410.00p | 7151 |
26/05/2015 | 407.50p | 413.50p | 407.50p | 411.50p | 38831 |
22/05/2015 | 410.00p | 410.50p | 402.00p | 407.50p | 14330 |
21/05/2015 | 407.50p | 412.50p | 405.00p | 410.00p | 17337 |
20/05/2015 | 407.50p | 409.40p | 405.53p | 407.50p | 6935 |
19/05/2015 | 407.50p | 410.50p | 400.00p | 407.50p | 24447 |
18/05/2015 | 417.50p | 417.50p | 401.00p | 407.50p | 15476 |
15/05/2015 | 412.50p | 420.00p | 411.00p | 417.50p | 23914 |
14/05/2015 | 412.50p | 416.90p | 407.00p | 412.50p | 6352 |
13/05/2015 | 412.50p | 416.92p | 412.50p | 412.50p | 5434 |
12/05/2015 | 420.00p | 425.00p | 407.33p | 412.50p | 20655 |
11/05/2015 | 410.00p | 423.00p | 407.05p | 415.00p | 31365 |
08/05/2015 | 397.50p | 415.00p | 397.50p | 410.00p | 18352 |
07/05/2015 | 399.00p | 399.00p | 385.15p | 397.50p | 23667 |
06/05/2015 | 410.00p | 410.00p | 380.00p | 399.00p | 45455 |
05/05/2015 | 410.00p | 410.50p | 405.00p | 410.00p | 22913 |
01/05/2015 | 410.00p | 419.50p | 405.00p | 410.00p | 132058 |
30/04/2015 | 401.50p | 430.50p | 391.00p | 410.00p | 244148 |
29/04/2015 | 390.00p | 397.00p | 381.00p | 390.00p | 12578 |
28/04/2015 | 382.50p | 410.00p | 382.50p | 390.00p | 55228 |
27/04/2015 | 372.50p | 385.00p | 372.50p | 380.00p | 23443 |
24/04/2015 | 362.50p | 380.00p | 362.50p | 372.50p | 24664 |
23/04/2015 | 371.00p | 372.20p | 360.00p | 362.50p | 25514 |
22/04/2015 | 375.00p | 375.00p | 369.20p | 371.00p | 10458 |
21/04/2015 | 375.00p | 375.95p | 374.55p | 375.00p | 3815 |
20/04/2015 | 375.00p | 377.00p | 374.10p | 375.00p | 6261 |
17/04/2015 | 375.00p | 377.00p | 374.03p | 375.00p | 5291 |
16/04/2015 | 375.00p | 377.00p | 373.60p | 375.00p | 833 |
15/04/2015 | 375.00p | 380.00p | 373.50p | 375.00p | 6113 |
14/04/2015 | 375.00p | 379.89p | 371.07p | 374.00p | 31194 |
13/04/2015 | 370.00p | 380.00p | 366.10p | 373.00p | 30763 |
10/04/2015 | 365.00p | 375.00p | 362.05p | 372.00p | 11992 |
09/04/2015 | 372.50p | 372.50p | 360.00p | 365.00p | 6410 |
08/04/2015 | 365.00p | 375.00p | 364.00p | 372.50p | 11484 |
07/04/2015 | 362.50p | 376.50p | 360.00p | 365.00p | 42257 |
02/04/2015 | 357.50p | 370.00p | 350.00p | 350.00p | 22116 |
01/04/2015 | 343.50p | 360.00p | 340.10p | 350.00p | 35527 |
31/03/2015 | 341.50p | 350.00p | 336.00p | 343.50p | 9468 |
30/03/2015 | 337.50p | 348.00p | 331.50p | 341.50p | 13262 |
27/03/2015 | 337.50p | 344.17p | 331.50p | 337.50p | 19128 |
26/03/2015 | 337.00p | 344.00p | 326.00p | 337.50p | 28168 |
25/03/2015 | 337.00p | 344.00p | 333.78p | 337.00p | 8147 |
24/03/2015 | 332.50p | 342.00p | 325.00p | 337.00p | 15102 |
23/03/2015 | 330.00p | 333.50p | 320.00p | 332.50p | 48223 |
20/03/2015 | 325.00p | 335.00p | 320.25p | 330.00p | 89033 |
19/03/2015 | 337.50p | 340.00p | 320.00p | 340.00p | 42900 |
18/03/2015 | 340.00p | 340.00p | 330.00p | 340.00p | 23162 |
17/03/2015 | 352.50p | 355.00p | 340.00p | 340.00p | 9044 |
16/03/2015 | 352.50p | 355.00p | 345.00p | 350.00p | 60770 |
13/03/2015 | 352.50p | 352.50p | 347.50p | 352.50p | 12280 |
12/03/2015 | 347.50p | 357.00p | 345.60p | 352.50p | 57647 |
11/03/2015 | 330.00p | 350.00p | 325.00p | 347.50p | 64370 |
10/03/2015 | 339.00p | 339.00p | 325.00p | 325.00p | 34999 |
09/03/2015 | 350.00p | 360.00p | 330.00p | 360.00p | 86274 |
06/03/2015 | 352.50p | 356.50p | 345.00p | 350.00p | 6891 |
05/03/2015 | 352.50p | 357.00p | 347.00p | 352.50p | 13037 |
04/03/2015 | 357.50p | 362.00p | 345.00p | 352.50p | 7912 |
03/03/2015 | 365.00p | 370.00p | 337.23p | 355.00p | 30937 |
02/03/2015 | 369.00p | 373.00p | 360.00p | 370.00p | 29481 |
27/02/2015 | 370.00p | 370.00p | 365.00p | 369.00p | 7877 |
26/02/2015 | 367.50p | 372.00p | 360.00p | 370.00p | 7454 |
25/02/2015 | 367.50p | 372.00p | 360.15p | 367.50p | 7122 |
24/02/2015 | 375.00p | 376.50p | 360.15p | 367.50p | 7279 |
23/02/2015 | 375.00p | 377.00p | 365.00p | 375.00p | 17104 |
20/02/2015 | 361.00p | 376.70p | 358.96p | 375.00p | 88629 |
19/02/2015 | 361.00p | 370.00p | 357.00p | 361.00p | 7213 |
18/02/2015 | 370.50p | 375.00p | 353.00p | 361.00p | 42872 |
17/02/2015 | 370.50p | 377.00p | 366.00p | 370.50p | 8430 |
16/02/2015 | 371.50p | 375.00p | 365.00p | 370.50p | 27922 |
13/02/2015 | 373.00p | 377.00p | 366.00p | 377.00p | 35118 |
12/02/2015 | 375.00p | 380.00p | 370.17p | 373.00p | 43980 |
11/02/2015 | 373.50p | 382.00p | 365.00p | 377.50p | 228740 |
10/02/2015 | 372.50p | 380.00p | 367.60p | 373.50p | 25832 |
09/02/2015 | 363.50p | 375.00p | 358.00p | 372.50p | 20674 |
06/02/2015 | 358.50p | 371.00p | 353.50p | 371.00p | 176254 |
05/02/2015 | 355.00p | 365.00p | 351.00p | 365.00p | 64009 |
04/02/2015 | 373.50p | 373.50p | 347.00p | 355.00p | 181822 |
03/02/2015 | 374.00p | 379.00p | 367.84p | 373.50p | 19760 |
02/02/2015 | 374.00p | 380.00p | 368.66p | 374.00p | 22841 |
30/01/2015 | 380.00p | 380.00p | 368.00p | 368.00p | 19568 |
29/01/2015 | 369.00p | 382.00p | 365.00p | 380.00p | 120174 |
28/01/2015 | 375.00p | 379.75p | 360.00p | 360.00p | 68720 |
27/01/2015 | 386.00p | 389.95p | 366.43p | 375.00p | 55484 |
26/01/2015 | 356.00p | 400.00p | 356.00p | 390.25p | 165353 |
23/01/2015 | 341.00p | 356.00p | 341.00p | 356.00p | 76267 |
22/01/2015 | 345.00p | 349.00p | 338.00p | 341.00p | 51782 |
21/01/2015 | 340.00p | 349.00p | 338.65p | 345.00p | 34125 |
20/01/2015 | 336.00p | 347.00p | 336.00p | 340.00p | 31507 |
19/01/2015 | 315.00p | 338.97p | 314.20p | 336.00p | 58640 |
16/01/2015 | 305.00p | 323.40p | 305.00p | 315.00p | 96791 |
15/01/2015 | 296.00p | 300.00p | 292.00p | 294.50p | 32363 |
14/01/2015 | 287.50p | 297.00p | 287.50p | 296.00p | 24333 |
13/01/2015 | 294.00p | 294.00p | 286.75p | 288.50p | 21122 |
12/01/2015 | 289.50p | 302.92p | 289.00p | 294.00p | 112962 |
09/01/2015 | 281.00p | 294.00p | 278.00p | 289.50p | 50093 |
08/01/2015 | 260.00p | 287.00p | 260.00p | 281.00p | 85488 |
07/01/2015 | 260.00p | 265.00p | 260.00p | 261.00p | 19911 |
06/01/2015 | 264.50p | 264.50p | 255.00p | 260.00p | 15333 |
05/01/2015 | 268.00p | 268.00p | 262.00p | 264.50p | 23974 |
02/01/2015 | 268.00p | 268.00p | 264.00p | 268.00p | 13564 |
31/12/2014 | 268.00p | 268.00p | 264.80p | 268.00p | 3239 |
30/12/2014 | 268.00p | 275.00p | 264.00p | 268.00p | 151233 |
29/12/2014 | 268.00p | 268.00p | 267.00p | 268.00p | 11067 |
24/12/2014 | 268.00p | 268.00p | 267.00p | 268.00p | 1464 |
23/12/2014 | 268.00p | 272.00p | 267.00p | 268.00p | 37997 |
22/12/2014 | 261.00p | 268.00p | 260.00p | 268.00p | 29763 |
19/12/2014 | 261.00p | 265.00p | 261.00p | 261.00p | 2125 |
18/12/2014 | 261.00p | 265.00p | 259.00p | 261.00p | 6391 |
17/12/2014 | 262.00p | 267.00p | 261.00p | 261.00p | 23853 |
16/12/2014 | 262.00p | 264.90p | 260.00p | 262.00p | 13042 |
15/12/2014 | 262.00p | 266.00p | 259.50p | 262.00p | 4792 |
12/12/2014 | 262.00p | 267.00p | 260.00p | 262.00p | 5888 |
11/12/2014 | 262.00p | 262.00p | 260.00p | 260.00p | 11587 |
10/12/2014 | 262.00p | 266.00p | 260.50p | 262.00p | 18725 |
09/12/2014 | 262.00p | 266.00p | 260.00p | 262.00p | 39944 |
08/12/2014 | 255.00p | 266.00p | 255.00p | 262.00p | 50309 |
05/12/2014 | 250.50p | 260.00p | 250.00p | 260.00p | 51455 |
04/12/2014 | 245.00p | 254.00p | 240.00p | 250.50p | 57609 |
03/12/2014 | 231.00p | 248.75p | 230.00p | 245.00p | 155049 |
02/12/2014 | 210.00p | 225.00p | 210.00p | 222.50p | 36057 |
01/12/2014 | 210.00p | 211.80p | 210.00p | 210.00p | 11501 |
28/11/2014 | 210.00p | 211.80p | 208.20p | 210.00p | 239 |
*Close Price adjusted for both dividends and splits