Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/06/2016 | 705.00p | 715.00p | 694.15p | 705.00p | 4401 |
28/06/2016 | 712.50p | 717.00p | 690.00p | 705.00p | 14383 |
27/06/2016 | 705.00p | 720.00p | 695.00p | 712.50p | 6657 |
24/06/2016 | 712.50p | 724.00p | 675.00p | 705.00p | 6582 |
23/06/2016 | 767.50p | 778.00p | 750.00p | 767.50p | 2521 |
22/06/2016 | 772.50p | 780.00p | 762.50p | 767.50p | 6477 |
21/06/2016 | 772.50p | 780.00p | 760.00p | 772.50p | 7036 |
20/06/2016 | 772.50p | 777.50p | 761.00p | 772.50p | 25844 |
17/06/2016 | 772.50p | 772.50p | 761.00p | 772.50p | 8776 |
16/06/2016 | 772.50p | 784.00p | 772.50p | 772.50p | 675 |
15/06/2016 | 772.50p | 772.50p | 760.00p | 772.50p | 19211 |
14/06/2016 | 772.50p | 772.50p | 761.25p | 772.50p | 6632 |
13/06/2016 | 780.00p | 780.00p | 760.00p | 772.50p | 6438 |
10/06/2016 | 780.00p | 780.00p | 762.00p | 780.00p | 5049 |
09/06/2016 | 780.00p | 780.00p | 775.00p | 780.00p | 1200 |
08/06/2016 | 780.00p | 782.50p | 760.00p | 780.00p | 9478 |
07/06/2016 | 780.00p | 783.00p | 762.22p | 780.00p | 753 |
06/06/2016 | 780.00p | 780.00p | 762.22p | 780.00p | 2631 |
03/06/2016 | 780.00p | 782.00p | 760.00p | 780.00p | 3401 |
02/06/2016 | 780.00p | 783.50p | 766.00p | 780.00p | 3714 |
01/06/2016 | 780.00p | 784.50p | 777.10p | 780.00p | 12947 |
31/05/2016 | 780.00p | 785.00p | 780.00p | 780.00p | 1691 |
27/05/2016 | 780.00p | 786.50p | 777.00p | 780.00p | 50220 |
26/05/2016 | 780.00p | 786.50p | 780.00p | 780.00p | 65165 |
25/05/2016 | 780.00p | 787.20p | 776.50p | 780.00p | 8024 |
24/05/2016 | 780.00p | 787.20p | 780.00p | 780.00p | 3950 |
23/05/2016 | 780.00p | 788.00p | 760.00p | 780.00p | 15988 |
20/05/2016 | 780.00p | 791.00p | 773.00p | 780.00p | 3198 |
19/05/2016 | 780.00p | 792.00p | 772.00p | 780.00p | 8820 |
18/05/2016 | 782.50p | 796.00p | 782.50p | 782.50p | 5228 |
17/05/2016 | 782.50p | 789.00p | 762.48p | 782.50p | 3003 |
16/05/2016 | 787.50p | 789.00p | 761.00p | 782.50p | 3786 |
13/05/2016 | 785.00p | 805.00p | 779.50p | 787.50p | 5032 |
12/05/2016 | 792.50p | 795.00p | 785.00p | 785.00p | 687 |
11/05/2016 | 792.50p | 809.00p | 792.50p | 792.50p | 2459 |
10/05/2016 | 792.50p | 804.50p | 775.00p | 792.50p | 117463 |
09/05/2016 | 792.50p | 804.50p | 792.50p | 792.50p | 2575 |
06/05/2016 | 792.50p | 804.50p | 788.55p | 792.50p | 1355 |
05/05/2016 | 792.50p | 809.00p | 780.00p | 792.50p | 3800 |
04/05/2016 | 792.50p | 804.50p | 788.55p | 792.50p | 6765 |
03/05/2016 | 792.50p | 804.50p | 786.55p | 792.50p | 3768 |
29/04/2016 | 795.00p | 804.50p | 775.00p | 792.50p | 12059 |
28/04/2016 | 800.00p | 800.00p | 785.00p | 795.00p | 168 |
27/04/2016 | 815.00p | 816.50p | 800.00p | 815.00p | 2218 |
26/04/2016 | 815.00p | 820.00p | 800.00p | 815.00p | 94723 |
25/04/2016 | 802.50p | 828.00p | 801.00p | 815.00p | 19798 |
22/04/2016 | 792.50p | 820.00p | 780.00p | 802.50p | 5005 |
21/04/2016 | 792.50p | 814.00p | 780.00p | 792.50p | 5353 |
20/04/2016 | 772.50p | 811.00p | 771.65p | 792.50p | 14390 |
19/04/2016 | 752.50p | 790.00p | 751.66p | 772.50p | 216890 |
18/04/2016 | 747.50p | 775.00p | 741.67p | 752.50p | 4323 |
15/04/2016 | 747.50p | 765.00p | 735.11p | 747.50p | 4958 |
14/04/2016 | 747.50p | 747.50p | 735.11p | 747.50p | 1646 |
13/04/2016 | 752.50p | 759.49p | 731.00p | 747.50p | 5092 |
12/04/2016 | 752.50p | 752.50p | 738.65p | 752.50p | 179 |
11/04/2016 | 765.00p | 778.39p | 735.00p | 752.50p | 7000 |
08/04/2016 | 765.00p | 778.50p | 765.00p | 765.00p | 6848 |
07/04/2016 | 765.00p | 774.89p | 754.00p | 765.00p | 2111 |
06/04/2016 | 765.00p | 779.00p | 753.94p | 765.00p | 5576 |
05/04/2016 | 765.00p | 777.00p | 753.75p | 765.00p | 6262 |
04/04/2016 | 772.50p | 772.50p | 755.00p | 765.00p | 4327 |
01/04/2016 | 772.50p | 775.00p | 761.00p | 772.50p | 6000 |
31/03/2016 | 772.50p | 774.00p | 760.00p | 772.50p | 1368 |
30/03/2016 | 765.00p | 780.00p | 760.00p | 772.50p | 12492 |
29/03/2016 | 767.50p | 780.00p | 747.00p | 765.00p | 5260 |
24/03/2016 | 770.00p | 783.50p | 756.25p | 767.50p | 10785 |
23/03/2016 | 765.00p | 781.49p | 755.00p | 770.00p | 8713 |
22/03/2016 | 765.00p | 771.00p | 765.00p | 765.00p | 302 |
21/03/2016 | 765.00p | 779.00p | 750.00p | 765.00p | 5670 |
18/03/2016 | 762.50p | 778.49p | 760.00p | 765.00p | 12496 |
17/03/2016 | 762.50p | 767.49p | 757.50p | 762.50p | 130 |
16/03/2016 | 762.50p | 778.00p | 762.50p | 762.50p | 1464 |
15/03/2016 | 762.50p | 778.00p | 752.65p | 762.50p | 4037 |
14/03/2016 | 762.50p | 780.00p | 757.25p | 762.50p | 3935 |
11/03/2016 | 762.50p | 780.00p | 762.50p | 762.50p | 325 |
10/03/2016 | 762.50p | 779.49p | 757.25p | 762.50p | 2169 |
09/03/2016 | 757.50p | 770.00p | 751.17p | 762.50p | 4124 |
08/03/2016 | 757.50p | 764.50p | 752.50p | 757.50p | 1389 |
07/03/2016 | 757.50p | 764.50p | 740.00p | 757.50p | 2650 |
04/03/2016 | 757.50p | 764.50p | 748.11p | 757.50p | 577 |
03/03/2016 | 757.50p | 770.00p | 748.11p | 757.50p | 2138 |
02/03/2016 | 757.50p | 757.50p | 757.50p | 757.50p | 0 |
01/03/2016 | 757.50p | 770.61p | 747.00p | 757.50p | 2775 |
29/02/2016 | 762.50p | 774.00p | 746.65p | 757.50p | 6304 |
26/02/2016 | 765.00p | 765.00p | 746.00p | 762.50p | 5501 |
25/02/2016 | 765.00p | 765.00p | 751.00p | 765.00p | 257 |
24/02/2016 | 765.00p | 766.49p | 765.00p | 765.00p | 2047 |
23/02/2016 | 765.00p | 766.49p | 750.00p | 765.00p | 2890 |
22/02/2016 | 770.00p | 770.00p | 750.00p | 765.00p | 1195 |
19/02/2016 | 740.00p | 770.00p | 740.00p | 770.00p | 4503 |
18/02/2016 | 750.00p | 750.00p | 730.00p | 740.00p | 2029 |
17/02/2016 | 752.50p | 760.00p | 731.22p | 750.00p | 6738 |
16/02/2016 | 747.50p | 759.49p | 740.00p | 752.50p | 3405 |
15/02/2016 | 732.50p | 747.50p | 725.00p | 747.50p | 3574 |
12/02/2016 | 715.00p | 738.50p | 715.00p | 732.50p | 4149 |
11/02/2016 | 745.00p | 752.89p | 710.00p | 715.00p | 2564 |
10/02/2016 | 737.50p | 754.00p | 730.61p | 745.00p | 2231 |
09/02/2016 | 765.00p | 765.00p | 730.00p | 737.50p | 5573 |
08/02/2016 | 772.50p | 784.00p | 755.00p | 765.00p | 2668 |
05/02/2016 | 777.50p | 784.57p | 755.60p | 772.50p | 4076 |
04/02/2016 | 777.50p | 777.50p | 777.50p | 777.50p | 2900 |
03/02/2016 | 782.50p | 789.40p | 768.56p | 777.50p | 6417 |
02/02/2016 | 777.50p | 784.19p | 768.38p | 782.50p | 7465 |
01/02/2016 | 717.50p | 800.00p | 710.60p | 777.50p | 16358 |
29/01/2016 | 717.50p | 719.00p | 717.50p | 717.50p | 885 |
28/01/2016 | 700.00p | 715.00p | 690.20p | 712.50p | 1085 |
27/01/2016 | 712.50p | 712.50p | 682.50p | 700.00p | 7048 |
26/01/2016 | 717.50p | 717.50p | 690.25p | 712.50p | 4643 |
25/01/2016 | 717.50p | 728.75p | 705.00p | 717.50p | 1794 |
22/01/2016 | 692.50p | 723.75p | 692.50p | 717.50p | 12712 |
21/01/2016 | 700.00p | 707.49p | 685.00p | 692.50p | 2421 |
20/01/2016 | 732.50p | 732.50p | 700.00p | 700.00p | 8660 |
19/01/2016 | 735.00p | 735.00p | 725.60p | 732.50p | 1681 |
18/01/2016 | 717.50p | 750.00p | 710.60p | 735.00p | 4936 |
15/01/2016 | 737.50p | 737.50p | 717.50p | 717.50p | 2205 |
14/01/2016 | 787.50p | 787.50p | 717.50p | 737.50p | 24639 |
13/01/2016 | 802.50p | 802.50p | 771.10p | 787.50p | 10917 |
12/01/2016 | 802.50p | 812.79p | 775.00p | 802.50p | 5338 |
11/01/2016 | 792.50p | 812.79p | 788.91p | 802.50p | 7227 |
08/01/2016 | 787.50p | 860.00p | 775.10p | 792.50p | 29799 |
07/01/2016 | 720.00p | 744.00p | 720.00p | 740.00p | 18265 |
06/01/2016 | 711.50p | 725.00p | 708.00p | 722.50p | 7142 |
05/01/2016 | 711.50p | 716.00p | 711.50p | 711.50p | 2262 |
04/01/2016 | 712.50p | 720.00p | 712.50p | 712.50p | 5589 |
31/12/2015 | 700.00p | 720.00p | 700.00p | 720.00p | 3274 |
30/12/2015 | 700.00p | 704.43p | 700.00p | 700.00p | 3100 |
29/12/2015 | 700.00p | 705.00p | 700.00p | 700.00p | 643 |
24/12/2015 | 702.50p | 707.00p | 700.00p | 700.00p | 2066 |
23/12/2015 | 692.50p | 713.50p | 692.50p | 702.50p | 4831 |
22/12/2015 | 692.50p | 700.00p | 692.50p | 692.50p | 1722 |
21/12/2015 | 687.50p | 700.00p | 687.00p | 692.50p | 4640 |
18/12/2015 | 687.50p | 694.18p | 686.00p | 687.50p | 1643 |
17/12/2015 | 685.00p | 695.00p | 685.00p | 687.50p | 2719 |
16/12/2015 | 667.50p | 690.00p | 667.50p | 685.00p | 9151 |
15/12/2015 | 665.00p | 678.00p | 657.10p | 667.50p | 4195 |
14/12/2015 | 672.50p | 673.00p | 656.59p | 665.00p | 5567 |
11/12/2015 | 675.00p | 675.00p | 665.00p | 672.50p | 2875 |
10/12/2015 | 675.00p | 675.00p | 675.00p | 675.00p | 0 |
09/12/2015 | 675.00p | 675.00p | 670.00p | 675.00p | 5734 |
08/12/2015 | 677.50p | 682.50p | 665.00p | 675.00p | 3231 |
07/12/2015 | 680.00p | 688.00p | 665.05p | 677.50p | 4567 |
04/12/2015 | 680.00p | 687.00p | 675.00p | 680.00p | 8629 |
03/12/2015 | 680.00p | 687.00p | 680.00p | 680.00p | 696 |
02/12/2015 | 680.00p | 690.00p | 675.55p | 680.00p | 7370 |
01/12/2015 | 680.00p | 685.99p | 675.55p | 680.00p | 457 |
30/11/2015 | 680.00p | 685.99p | 675.00p | 680.00p | 4218 |
27/11/2015 | 680.00p | 684.00p | 675.00p | 680.00p | 3086 |
26/11/2015 | 680.00p | 684.50p | 670.00p | 680.00p | 5594 |
25/11/2015 | 680.00p | 688.00p | 672.50p | 680.00p | 4047 |
24/11/2015 | 680.00p | 680.00p | 672.50p | 680.00p | 2440 |
23/11/2015 | 680.00p | 687.00p | 680.00p | 680.00p | 10207 |
20/11/2015 | 680.00p | 683.00p | 672.50p | 680.00p | 1414 |
19/11/2015 | 680.00p | 683.00p | 672.50p | 680.00p | 3057 |
18/11/2015 | 697.50p | 697.50p | 665.05p | 677.50p | 9305 |
17/11/2015 | 697.50p | 705.00p | 692.00p | 697.50p | 8803 |
16/11/2015 | 697.50p | 699.75p | 692.00p | 697.50p | 6713 |
13/11/2015 | 697.50p | 699.75p | 697.50p | 697.50p | 1689 |
12/11/2015 | 697.50p | 704.80p | 692.00p | 697.50p | 7280 |
11/11/2015 | 680.00p | 699.99p | 673.65p | 697.50p | 11361 |
10/11/2015 | 675.00p | 688.00p | 671.00p | 680.00p | 4650 |
09/11/2015 | 677.50p | 677.50p | 670.00p | 675.00p | 2000 |
06/11/2015 | 660.00p | 688.00p | 660.00p | 677.50p | 9332 |
05/11/2015 | 650.00p | 667.00p | 650.00p | 660.00p | 3558 |
04/11/2015 | 652.50p | 660.00p | 645.65p | 650.00p | 3881 |
03/11/2015 | 652.50p | 656.00p | 645.05p | 652.50p | 5662 |
02/11/2015 | 652.50p | 655.50p | 645.05p | 652.50p | 2172 |
30/10/2015 | 657.50p | 665.00p | 645.00p | 652.50p | 7165 |
29/10/2015 | 657.50p | 665.00p | 648.75p | 657.50p | 2570 |
28/10/2015 | 657.50p | 665.00p | 657.50p | 657.50p | 387 |
27/10/2015 | 660.00p | 665.00p | 652.65p | 657.50p | 671 |
26/10/2015 | 660.00p | 660.00p | 652.00p | 660.00p | 77 |
23/10/2015 | 660.00p | 668.00p | 652.00p | 660.00p | 4671 |
22/10/2015 | 660.00p | 665.00p | 660.00p | 660.00p | 12 |
21/10/2015 | 660.00p | 660.00p | 652.00p | 660.00p | 1000 |
20/10/2015 | 660.00p | 665.00p | 660.00p | 660.00p | 569 |
19/10/2015 | 660.00p | 660.00p | 653.06p | 660.00p | 2110 |
16/10/2015 | 660.00p | 668.00p | 660.00p | 660.00p | 3601 |
15/10/2015 | 660.00p | 660.00p | 660.00p | 660.00p | 2000 |
14/10/2015 | 660.00p | 665.00p | 653.00p | 660.00p | 3733 |
13/10/2015 | 660.00p | 665.00p | 653.00p | 660.00p | 2535 |
12/10/2015 | 660.00p | 668.00p | 653.00p | 660.00p | 2829 |
09/10/2015 | 660.00p | 660.00p | 653.00p | 660.00p | 300 |
08/10/2015 | 665.00p | 668.00p | 652.00p | 660.00p | 8009 |
07/10/2015 | 665.00p | 670.00p | 660.00p | 665.00p | 4727 |
06/10/2015 | 670.00p | 678.00p | 660.00p | 667.50p | 2138 |
05/10/2015 | 677.50p | 683.50p | 665.00p | 670.00p | 3459 |
02/10/2015 | 672.50p | 683.50p | 665.00p | 677.50p | 6770 |
01/10/2015 | 665.00p | 685.00p | 662.50p | 672.50p | 11536 |
30/09/2015 | 655.00p | 665.00p | 652.50p | 665.00p | 3595 |
29/09/2015 | 640.00p | 665.00p | 638.00p | 655.00p | 15804 |
28/09/2015 | 630.00p | 644.50p | 625.50p | 640.00p | 3532 |
25/09/2015 | 625.00p | 639.00p | 625.00p | 630.00p | 11180 |
24/09/2015 | 622.50p | 630.00p | 622.50p | 625.00p | 1026 |
23/09/2015 | 620.00p | 627.00p | 620.00p | 622.50p | 4554 |
22/09/2015 | 627.50p | 632.50p | 610.00p | 620.00p | 8716 |
21/09/2015 | 627.50p | 633.50p | 622.25p | 627.50p | 8075 |
18/09/2015 | 627.50p | 634.00p | 625.00p | 627.50p | 350 |
17/09/2015 | 625.00p | 634.00p | 620.00p | 627.50p | 2408 |
16/09/2015 | 625.00p | 634.00p | 618.00p | 625.00p | 2600 |
15/09/2015 | 635.00p | 635.00p | 625.00p | 625.00p | 7135 |
*Close Price adjusted for both dividends and splits