Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/09/2015 | 1,250.00p | 1,358.74p | 1,226.00p | 1,350.00p | 2384 |
03/09/2015 | 1,200.00p | 1,273.00p | 1,200.00p | 1,200.00p | 1419 |
02/09/2015 | 1,200.00p | 1,300.00p | 1,175.00p | 1,275.00p | 8812 |
01/09/2015 | 1,225.00p | 1,254.00p | 1,199.00p | 1,225.00p | 1219 |
28/08/2015 | 1,200.00p | 1,219.99p | 1,175.00p | 1,187.50p | 1007 |
27/08/2015 | 1,200.00p | 1,201.16p | 1,100.00p | 1,150.00p | 14750 |
26/08/2015 | 1,225.00p | 1,238.50p | 1,150.00p | 1,150.00p | 5893 |
25/08/2015 | 1,400.00p | 1,400.00p | 1,180.01p | 1,187.50p | 5682 |
24/08/2015 | 1,250.00p | 1,412.49p | 1,175.00p | 1,175.00p | 23468 |
21/08/2015 | 999.00p | 1,225.00p | 979.47p | 1,175.00p | 76112 |
20/08/2015 | 827.30p | 827.30p | 822.50p | 822.50p | 3 |
19/08/2015 | 819.10p | 829.50p | 800.55p | 829.50p | 1484 |
18/08/2015 | 801.00p | 822.50p | 801.00p | 822.50p | 598 |
17/08/2015 | 796.00p | 825.00p | 796.00p | 822.50p | 1232 |
14/08/2015 | 745.00p | 816.50p | 745.00p | 816.50p | 492 |
13/08/2015 | 790.00p | 800.00p | 745.00p | 770.00p | 8764 |
12/08/2015 | 745.00p | 754.00p | 735.00p | 754.00p | 353 |
11/08/2015 | 750.00p | 772.50p | 750.00p | 772.50p | 1898 |
10/08/2015 | 761.00p | 775.00p | 755.90p | 775.00p | 1176 |
07/08/2015 | 776.00p | 794.00p | 766.00p | 794.00p | 1683 |
06/08/2015 | 751.00p | 790.00p | 738.48p | 750.00p | 2503 |
05/08/2015 | 751.00p | 770.00p | 750.00p | 765.00p | 1465 |
04/08/2015 | 726.00p | 760.00p | 720.00p | 725.00p | 1773 |
03/08/2015 | 686.00p | 717.60p | 686.00p | 686.00p | 1065 |
31/07/2015 | 740.00p | 740.00p | 707.50p | 707.50p | 561 |
30/07/2015 | 701.00p | 717.00p | 682.81p | 717.00p | 165 |
29/07/2015 | 700.00p | 749.00p | 700.00p | 735.00p | 3776 |
28/07/2015 | 668.00p | 682.50p | 650.00p | 682.50p | 2887 |
27/07/2015 | 675.00p | 683.50p | 670.00p | 676.00p | 399 |
24/07/2015 | 685.00p | 695.00p | 665.00p | 685.00p | 1573 |
23/07/2015 | 685.00p | 695.00p | 685.00p | 692.00p | 553 |
22/07/2015 | 705.00p | 710.00p | 692.50p | 692.50p | 648 |
21/07/2015 | 700.00p | 700.01p | 692.21p | 698.50p | 2224 |
20/07/2015 | 695.00p | 695.00p | 680.00p | 695.00p | 11 |
17/07/2015 | 665.00p | 680.00p | 650.00p | 680.00p | 10009 |
16/07/2015 | 660.01p | 668.00p | 660.01p | 667.50p | 624 |
15/07/2015 | 660.00p | 667.50p | 650.00p | 667.50p | 1409 |
14/07/2015 | 655.00p | 662.80p | 650.00p | 660.00p | 1252 |
13/07/2015 | 656.00p | 656.20p | 655.00p | 655.00p | 888 |
10/07/2015 | 650.41p | 692.50p | 649.00p | 692.50p | 1000 |
09/07/2015 | 649.00p | 677.90p | 649.00p | 649.00p | 412 |
08/07/2015 | 640.00p | 647.50p | 642.50p | 647.50p | 0 |
07/07/2015 | 640.00p | 648.50p | 630.00p | 642.50p | 484 |
06/07/2015 | 678.20p | 678.20p | 646.80p | 654.00p | 122 |
03/07/2015 | 641.00p | 678.60p | 641.00p | 665.00p | 438 |
02/07/2015 | 645.00p | 645.00p | 630.00p | 640.00p | 308 |
01/07/2015 | 626.00p | 647.30p | 626.00p | 630.00p | 908 |
30/06/2015 | 632.00p | 682.59p | 631.00p | 632.00p | 1527 |
29/06/2015 | 660.00p | 694.44p | 580.00p | 655.00p | 1796 |
26/06/2015 | 675.00p | 698.00p | 670.00p | 680.00p | 2000 |
25/06/2015 | 675.00p | 682.20p | 650.00p | 662.50p | 1518 |
24/06/2015 | 710.00p | 714.00p | 660.00p | 690.00p | 3341 |
23/06/2015 | 739.00p | 755.00p | 730.00p | 755.00p | 0 |
22/06/2015 | 739.00p | 739.00p | 714.00p | 730.00p | 82 |
19/06/2015 | 735.00p | 739.00p | 730.00p | 732.50p | 468 |
18/06/2015 | 714.40p | 744.50p | 714.40p | 744.50p | 64 |
17/06/2015 | 721.00p | 739.00p | 700.00p | 735.00p | 1211 |
16/06/2015 | 730.00p | 745.00p | 710.00p | 732.50p | 2194 |
15/06/2015 | 741.00p | 758.50p | 725.00p | 758.50p | 2393 |
12/06/2015 | 726.00p | 761.50p | 699.00p | 761.50p | 8092 |
11/06/2015 | 711.00p | 711.00p | 705.00p | 705.00p | 3783 |
10/06/2015 | 720.00p | 752.80p | 720.00p | 742.00p | 712 |
09/06/2015 | 713.90p | 750.00p | 700.00p | 750.00p | 1556 |
08/06/2015 | 774.00p | 774.00p | 700.00p | 700.00p | 3060 |
05/06/2015 | 731.00p | 745.00p | 737.50p | 737.50p | 0 |
04/06/2015 | 731.00p | 750.00p | 720.00p | 745.00p | 1100 |
03/06/2015 | 745.00p | 757.00p | 742.50p | 742.50p | 0 |
02/06/2015 | 745.00p | 761.90p | 743.00p | 757.00p | 235 |
01/06/2015 | 735.00p | 771.36p | 725.00p | 760.00p | 2936 |
29/05/2015 | 750.00p | 766.70p | 745.00p | 757.50p | 2634 |
28/05/2015 | 720.00p | 764.80p | 720.00p | 745.00p | 2576 |
27/05/2015 | 700.00p | 795.10p | 700.00p | 748.00p | 7312 |
26/05/2015 | 675.00p | 689.50p | 669.75p | 689.50p | 1062 |
22/05/2015 | 660.00p | 690.00p | 685.50p | 685.50p | 0 |
21/05/2015 | 660.00p | 690.00p | 690.00p | 690.00p | 0 |
20/05/2015 | 660.00p | 690.00p | 675.00p | 690.00p | 0 |
19/05/2015 | 660.00p | 677.50p | 675.00p | 675.00p | 0 |
18/05/2015 | 660.00p | 677.50p | 650.00p | 677.50p | 931 |
15/05/2015 | 700.00p | 695.00p | 695.00p | 695.00p | 0 |
14/05/2015 | 700.00p | 735.00p | 690.00p | 695.00p | 1638 |
13/05/2015 | 720.00p | 760.00p | 700.00p | 725.00p | 1074 |
12/05/2015 | 760.00p | 760.00p | 730.00p | 760.00p | 179 |
11/05/2015 | 764.10p | 764.10p | 760.00p | 760.00p | 24 |
08/05/2015 | 730.00p | 757.50p | 715.00p | 757.50p | 30 |
07/05/2015 | 715.00p | 755.00p | 715.00p | 755.00p | 200 |
06/05/2015 | 700.00p | 730.00p | 700.00p | 730.00p | 12 |
05/05/2015 | 725.00p | 740.00p | 707.00p | 707.00p | 696 |
01/05/2015 | 750.00p | 775.00p | 740.00p | 762.50p | 2351 |
30/04/2015 | 720.00p | 777.00p | 685.00p | 730.00p | 3125 |
29/04/2015 | 725.00p | 750.00p | 679.00p | 697.50p | 2273 |
28/04/2015 | 701.60p | 701.60p | 655.00p | 682.00p | 2615 |
27/04/2015 | 675.00p | 728.70p | 550.00p | 630.00p | 6338 |
24/04/2015 | 751.00p | 764.70p | 712.50p | 712.50p | 2577 |
23/04/2015 | 800.00p | 802.10p | 650.00p | 779.50p | 8957 |
22/04/2015 | 650.00p | 778.20p | 627.01p | 750.00p | 12828 |
21/04/2015 | 515.00p | 645.70p | 510.00p | 637.50p | 11495 |
20/04/2015 | 501.00p | 523.60p | 500.00p | 505.00p | 3901 |
17/04/2015 | 519.90p | 519.90p | 512.00p | 512.00p | 496 |
16/04/2015 | 489.79p | 489.79p | 470.52p | 485.00p | 1702 |
15/04/2015 | 500.00p | 575.00p | 475.00p | 475.00p | 5130 |
14/04/2015 | 471.00p | 490.50p | 450.00p | 459.50p | 29131 |
13/04/2015 | 476.00p | 498.00p | 465.19p | 498.00p | 325 |
10/04/2015 | 490.00p | 490.00p | 425.00p | 470.00p | 1581 |
09/04/2015 | 502.00p | 515.00p | 492.00p | 492.00p | 4651 |
08/04/2015 | 530.00p | 530.00p | 500.00p | 525.50p | 13488 |
07/04/2015 | 400.00p | 530.00p | 400.00p | 525.00p | 39931 |
02/04/2015 | 362.00p | 384.50p | 355.00p | 361.00p | 1442 |
01/04/2015 | 373.99p | 384.50p | 367.50p | 384.50p | 865 |
31/03/2015 | 384.40p | 387.19p | 361.00p | 367.50p | 830 |
30/03/2015 | 360.00p | 360.00p | 349.50p | 349.50p | 135 |
27/03/2015 | 370.40p | 370.40p | 360.50p | 360.50p | 173 |
26/03/2015 | 360.00p | 374.50p | 374.00p | 374.00p | 0 |
25/03/2015 | 360.00p | 374.50p | 350.00p | 374.50p | 3587 |
24/03/2015 | 340.00p | 366.50p | 328.70p | 366.50p | 3993 |
23/03/2015 | 330.00p | 346.50p | 325.00p | 346.50p | 855 |
20/03/2015 | 339.88p | 342.00p | 330.00p | 337.50p | 927 |
19/03/2015 | 330.00p | 342.00p | 302.00p | 342.00p | 3120 |
18/03/2015 | 340.00p | 350.00p | 330.00p | 340.00p | 3678 |
17/03/2015 | 341.00p | 360.00p | 330.00p | 345.00p | 9468 |
16/03/2015 | 340.00p | 375.00p | 340.00p | 342.50p | 587 |
13/03/2015 | 359.66p | 393.50p | 359.66p | 375.00p | 136 |
12/03/2015 | 335.00p | 393.50p | 338.00p | 393.50p | 0 |
11/03/2015 | 335.00p | 338.00p | 320.00p | 338.00p | 1186 |
10/03/2015 | 320.00p | 320.00p | 300.00p | 320.00p | 15319 |
09/03/2015 | 330.00p | 343.70p | 320.00p | 330.00p | 2237 |
06/03/2015 | 335.00p | 343.70p | 335.00p | 335.00p | 1135 |
05/03/2015 | 344.00p | 344.00p | 330.50p | 342.00p | 372 |
04/03/2015 | 315.00p | 350.00p | 310.00p | 330.50p | 16249 |
03/03/2015 | 326.00p | 349.00p | 301.00p | 308.50p | 39603 |
02/03/2015 | 380.00p | 386.46p | 323.00p | 323.00p | 16110 |
27/02/2015 | 375.00p | 383.16p | 350.00p | 375.00p | 4955 |
26/02/2015 | 350.00p | 400.00p | 325.00p | 375.50p | 17096 |
25/02/2015 | 410.00p | 411.00p | 375.00p | 375.00p | 2072 |
24/02/2015 | 445.00p | 445.00p | 429.00p | 430.00p | 116 |
23/02/2015 | 420.00p | 425.00p | 420.00p | 425.00p | 1200 |
20/02/2015 | 429.00p | 435.50p | 429.00p | 435.00p | 390 |
19/02/2015 | 432.50p | 445.00p | 432.50p | 435.50p | 777 |
18/02/2015 | 433.00p | 437.50p | 405.00p | 437.50p | 1214 |
17/02/2015 | 425.00p | 433.50p | 425.00p | 425.00p | 1423 |
16/02/2015 | 433.00p | 487.50p | 433.00p | 487.50p | 438 |
13/02/2015 | 433.00p | 435.00p | 433.00p | 435.00p | 182 |
12/02/2015 | 425.00p | 435.63p | 425.00p | 435.00p | 1120 |
11/02/2015 | 425.00p | 437.50p | 425.00p | 437.50p | 126 |
10/02/2015 | 425.00p | 437.50p | 425.00p | 437.50p | 161 |
09/02/2015 | 415.00p | 437.50p | 415.00p | 437.50p | 307 |
06/02/2015 | 440.00p | 440.00p | 419.93p | 433.50p | 562 |
05/02/2015 | 423.09p | 430.50p | 430.00p | 430.00p | 0 |
04/02/2015 | 423.09p | 430.50p | 422.77p | 430.50p | 498 |
03/02/2015 | 429.00p | 430.00p | 430.00p | 430.00p | 0 |
02/02/2015 | 429.00p | 430.50p | 430.00p | 430.00p | 0 |
30/01/2015 | 429.00p | 430.50p | 415.00p | 430.50p | 441 |
29/01/2015 | 430.00p | 445.00p | 400.00p | 415.00p | 2448 |
28/01/2015 | 460.00p | 463.90p | 440.00p | 440.00p | 3544 |
27/01/2015 | 480.00p | 485.00p | 460.00p | 472.50p | 4316 |
26/01/2015 | 465.00p | 482.00p | 465.00p | 475.00p | 77 |
23/01/2015 | 480.00p | 482.36p | 455.00p | 475.50p | 1770 |
22/01/2015 | 500.00p | 500.00p | 480.00p | 480.00p | 1040 |
21/01/2015 | 460.00p | 503.00p | 460.00p | 500.00p | 21 |
20/01/2015 | 450.00p | 503.00p | 450.00p | 503.00p | 4500 |
19/01/2015 | 442.00p | 500.00p | 441.86p | 500.00p | 3250 |
16/01/2015 | 500.00p | 500.00p | 441.00p | 482.50p | 394 |
15/01/2015 | 440.00p | 450.00p | 430.00p | 433.00p | 9807 |
14/01/2015 | 425.00p | 470.00p | 425.00p | 445.00p | 1007 |
13/01/2015 | 450.00p | 492.40p | 425.00p | 442.00p | 2878 |
12/01/2015 | 540.00p | 564.80p | 375.00p | 475.00p | 5326 |
09/01/2015 | 550.00p | 575.00p | 530.00p | 575.00p | 3031 |
08/01/2015 | 520.00p | 559.50p | 520.00p | 559.50p | 1241 |
07/01/2015 | 520.00p | 555.50p | 520.00p | 555.50p | 748 |
06/01/2015 | 525.00p | 542.35p | 512.50p | 512.50p | 2042 |
05/01/2015 | 559.00p | 565.00p | 530.00p | 562.50p | 606 |
02/01/2015 | 565.00p | 565.00p | 530.00p | 562.50p | 213 |
31/12/2014 | 518.00p | 562.50p | 518.00p | 562.50p | 856 |
30/12/2014 | 500.00p | 566.83p | 486.00p | 530.00p | 3510 |
29/12/2014 | 487.00p | 500.00p | 486.00p | 500.00p | 575 |
24/12/2014 | 450.00p | 492.50p | 415.00p | 492.50p | 3512 |
23/12/2014 | 525.00p | 525.00p | 475.00p | 482.00p | 5548 |
22/12/2014 | 558.75p | 586.19p | 537.50p | 550.00p | 263 |
19/12/2014 | 550.00p | 550.00p | 529.00p | 537.50p | 1525 |
18/12/2014 | 526.00p | 532.00p | 525.00p | 525.00p | 665 |
17/12/2014 | 558.00p | 558.00p | 550.00p | 557.50p | 90 |
16/12/2014 | 559.00p | 562.50p | 550.00p | 550.00p | 1422 |
15/12/2014 | 600.00p | 600.00p | 550.00p | 562.50p | 569 |
12/12/2014 | 550.00p | 560.00p | 550.00p | 550.00p | 7260 |
11/12/2014 | 564.24p | 572.50p | 561.50p | 572.50p | 652 |
10/12/2014 | 550.00p | 571.50p | 549.09p | 571.50p | 523 |
09/12/2014 | 550.00p | 700.00p | 550.00p | 625.00p | 26106 |
08/12/2014 | 400.00p | 575.00p | 575.00p | 575.00p | 0 |
05/12/2014 | 400.00p | 579.60p | 400.00p | 575.00p | 5632 |
04/12/2014 | 589.08p | 600.00p | 586.00p | 600.00p | 39 |
03/12/2014 | 586.00p | 600.00p | 586.00p | 600.00p | 356 |
02/12/2014 | 600.00p | 600.00p | 550.00p | 600.00p | 2230 |
01/12/2014 | 630.00p | 650.00p | 630.00p | 650.00p | 53 |
28/11/2014 | 626.00p | 650.00p | 626.00p | 650.00p | 1845 |
27/11/2014 | 632.57p | 662.50p | 626.00p | 662.50p | 512 |
26/11/2014 | 607.93p | 650.00p | 607.93p | 650.00p | 60 |
25/11/2014 | 608.00p | 612.50p | 600.00p | 612.50p | 164 |
24/11/2014 | 555.00p | 615.00p | 555.00p | 600.00p | 299 |
21/11/2014 | 516.00p | 615.00p | 516.00p | 615.00p | 1887 |
20/11/2014 | 600.00p | 693.00p | 550.00p | 612.50p | 2540 |
19/11/2014 | 698.00p | 700.50p | 696.52p | 700.50p | 658 |
*Close Price adjusted for both dividends and splits