Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/07/2016 | 742.50p | 759.00p | 742.50p | 750.00p | 2500 |
18/07/2016 | 742.50p | 754.00p | 735.00p | 742.50p | 4046 |
15/07/2016 | 732.50p | 755.00p | 730.00p | 742.50p | 9754 |
14/07/2016 | 732.50p | 744.00p | 721.00p | 732.50p | 3057 |
13/07/2016 | 730.00p | 750.00p | 725.00p | 735.00p | 2442 |
12/07/2016 | 725.00p | 740.00p | 716.00p | 730.00p | 2274 |
11/07/2016 | 722.50p | 730.00p | 716.00p | 725.00p | 1531 |
08/07/2016 | 722.50p | 722.50p | 716.10p | 722.50p | 1400 |
07/07/2016 | 717.50p | 722.50p | 717.50p | 722.50p | 2290 |
06/07/2016 | 722.50p | 729.00p | 705.00p | 717.50p | 10128 |
05/07/2016 | 728.00p | 737.90p | 715.00p | 722.50p | 4463 |
04/07/2016 | 728.00p | 728.00p | 716.50p | 728.00p | 2400 |
01/07/2016 | 728.00p | 739.00p | 717.00p | 728.00p | 1199 |
30/06/2016 | 728.00p | 739.00p | 718.50p | 728.00p | 1072 |
29/06/2016 | 727.50p | 735.00p | 719.00p | 729.00p | 8148 |
28/06/2016 | 727.50p | 738.75p | 706.00p | 727.50p | 9644 |
27/06/2016 | 725.00p | 728.00p | 710.00p | 717.50p | 2323 |
24/06/2016 | 725.00p | 728.00p | 725.00p | 725.00p | 101 |
23/06/2016 | 732.50p | 735.00p | 732.50p | 732.50p | 242 |
22/06/2016 | 735.00p | 735.00p | 720.00p | 732.50p | 2000 |
21/06/2016 | 740.00p | 740.00p | 730.00p | 737.50p | 500 |
20/06/2016 | 747.50p | 749.00p | 730.00p | 740.00p | 998 |
17/06/2016 | 747.50p | 747.50p | 747.50p | 747.50p | 0 |
16/06/2016 | 752.50p | 760.00p | 735.00p | 747.50p | 1670 |
15/06/2016 | 757.50p | 757.50p | 740.00p | 752.50p | 2529 |
14/06/2016 | 762.50p | 769.00p | 747.55p | 757.50p | 3096 |
13/06/2016 | 772.50p | 772.50p | 750.00p | 762.50p | 1372 |
10/06/2016 | 772.50p | 777.00p | 765.00p | 772.50p | 651 |
09/06/2016 | 772.50p | 777.00p | 766.25p | 772.50p | 62306 |
08/06/2016 | 772.50p | 777.00p | 766.00p | 772.50p | 443 |
07/06/2016 | 772.50p | 777.00p | 765.00p | 772.50p | 2224 |
06/06/2016 | 772.50p | 777.00p | 765.00p | 772.50p | 4981 |
03/06/2016 | 770.00p | 780.00p | 766.00p | 772.50p | 8607 |
02/06/2016 | 772.50p | 772.50p | 765.00p | 770.00p | 5257 |
01/06/2016 | 762.50p | 790.00p | 761.00p | 772.50p | 11221 |
31/05/2016 | 737.50p | 775.00p | 737.50p | 762.50p | 9760 |
27/05/2016 | 737.50p | 737.50p | 726.00p | 737.50p | 2711 |
26/05/2016 | 737.50p | 737.50p | 737.50p | 737.50p | 0 |
25/05/2016 | 732.50p | 740.00p | 726.00p | 737.50p | 1822 |
24/05/2016 | 732.50p | 735.00p | 732.50p | 732.50p | 2945 |
23/05/2016 | 732.50p | 735.00p | 725.00p | 732.50p | 1539 |
20/05/2016 | 732.50p | 735.00p | 726.50p | 732.50p | 2066 |
19/05/2016 | 732.50p | 732.50p | 726.00p | 732.50p | 2094 |
18/05/2016 | 732.50p | 738.50p | 726.00p | 732.50p | 330 |
17/05/2016 | 732.50p | 738.50p | 726.20p | 732.50p | 2505 |
16/05/2016 | 737.50p | 737.50p | 725.00p | 732.50p | 5922 |
13/05/2016 | 737.50p | 737.50p | 737.50p | 737.50p | 0 |
12/05/2016 | 737.50p | 745.00p | 737.50p | 737.50p | 1000 |
11/05/2016 | 737.50p | 749.00p | 730.00p | 737.50p | 1856 |
10/05/2016 | 737.50p | 737.50p | 728.00p | 737.50p | 250 |
09/05/2016 | 737.50p | 737.50p | 737.50p | 737.50p | 0 |
06/05/2016 | 737.50p | 749.00p | 727.50p | 737.50p | 1291 |
05/05/2016 | 735.00p | 750.00p | 730.00p | 737.50p | 3405 |
04/05/2016 | 735.00p | 735.00p | 725.00p | 735.00p | 3600 |
03/05/2016 | 735.00p | 745.00p | 735.00p | 735.00p | 567 |
29/04/2016 | 747.50p | 747.50p | 731.00p | 735.00p | 1516 |
28/04/2016 | 757.50p | 757.50p | 736.36p | 747.50p | 2343 |
27/04/2016 | 757.50p | 762.00p | 745.00p | 757.50p | 1852 |
26/04/2016 | 757.50p | 767.00p | 745.00p | 757.50p | 3130 |
25/04/2016 | 757.50p | 767.00p | 757.50p | 757.50p | 2260 |
22/04/2016 | 772.50p | 783.00p | 750.00p | 757.50p | 5333 |
21/04/2016 | 770.00p | 783.00p | 770.00p | 772.50p | 4262 |
20/04/2016 | 762.50p | 775.00p | 762.50p | 770.00p | 4950 |
19/04/2016 | 762.50p | 769.00p | 750.00p | 762.50p | 2671 |
18/04/2016 | 757.50p | 763.50p | 757.50p | 762.50p | 129 |
15/04/2016 | 755.00p | 762.00p | 755.00p | 757.50p | 1260 |
14/04/2016 | 755.00p | 758.00p | 755.00p | 755.00p | 1317 |
13/04/2016 | 757.50p | 760.00p | 745.00p | 755.00p | 6585 |
12/04/2016 | 762.50p | 782.00p | 745.00p | 757.50p | 32233 |
11/04/2016 | 710.00p | 765.00p | 705.00p | 762.50p | 25346 |
08/04/2016 | 660.00p | 665.00p | 650.00p | 660.00p | 1714 |
07/04/2016 | 660.00p | 660.00p | 660.00p | 660.00p | 468 |
06/04/2016 | 660.00p | 665.00p | 655.00p | 660.00p | 3724 |
05/04/2016 | 645.00p | 660.00p | 645.00p | 660.00p | 3300 |
04/04/2016 | 645.00p | 670.00p | 645.00p | 645.00p | 6600 |
01/04/2016 | 645.00p | 660.00p | 645.00p | 645.00p | 756 |
31/03/2016 | 645.00p | 645.00p | 645.00p | 645.00p | 0 |
30/03/2016 | 645.00p | 650.00p | 645.00p | 645.00p | 1962 |
29/03/2016 | 642.50p | 645.00p | 640.00p | 645.00p | 1366 |
24/03/2016 | 640.00p | 645.00p | 640.00p | 642.50p | 1001 |
23/03/2016 | 640.00p | 660.00p | 640.00p | 640.00p | 1443 |
22/03/2016 | 637.50p | 650.00p | 637.50p | 637.50p | 7477 |
21/03/2016 | 635.00p | 660.00p | 634.80p | 637.50p | 7366 |
18/03/2016 | 635.00p | 635.00p | 635.00p | 635.00p | 0 |
17/03/2016 | 637.50p | 644.00p | 635.00p | 635.00p | 5059 |
16/03/2016 | 637.50p | 650.00p | 633.00p | 637.50p | 3375 |
15/03/2016 | 637.50p | 649.00p | 632.00p | 637.50p | 706 |
14/03/2016 | 642.50p | 648.00p | 630.00p | 637.50p | 7593 |
11/03/2016 | 642.50p | 642.50p | 635.00p | 642.50p | 1000 |
10/03/2016 | 642.50p | 642.50p | 635.00p | 642.50p | 1917 |
09/03/2016 | 647.50p | 647.50p | 635.00p | 642.50p | 1780 |
08/03/2016 | 647.50p | 650.00p | 638.00p | 647.50p | 3000 |
07/03/2016 | 650.00p | 659.00p | 647.50p | 647.50p | 3516 |
04/03/2016 | 647.50p | 665.00p | 635.00p | 647.50p | 3840 |
03/03/2016 | 647.50p | 660.00p | 635.00p | 647.50p | 2673 |
02/03/2016 | 647.50p | 659.00p | 635.00p | 647.50p | 1565 |
01/03/2016 | 647.50p | 660.00p | 647.50p | 647.50p | 800 |
29/02/2016 | 647.50p | 647.50p | 647.50p | 647.50p | 0 |
26/02/2016 | 640.00p | 659.00p | 635.00p | 647.50p | 4138 |
25/02/2016 | 632.50p | 647.95p | 632.50p | 640.00p | 1078 |
24/02/2016 | 632.50p | 632.50p | 630.00p | 632.50p | 400 |
23/02/2016 | 627.50p | 645.00p | 627.50p | 632.50p | 1374 |
22/02/2016 | 622.50p | 632.42p | 621.00p | 627.50p | 1502 |
19/02/2016 | 617.50p | 630.00p | 615.00p | 622.50p | 919 |
18/02/2016 | 607.50p | 634.32p | 607.50p | 617.50p | 1467 |
17/02/2016 | 595.00p | 620.00p | 595.00p | 607.50p | 3559 |
16/02/2016 | 592.50p | 604.00p | 585.00p | 592.50p | 664 |
15/02/2016 | 590.00p | 604.00p | 585.00p | 592.50p | 1579 |
12/02/2016 | 590.00p | 604.00p | 590.00p | 590.00p | 876 |
11/02/2016 | 590.00p | 596.00p | 580.00p | 590.00p | 1500 |
10/02/2016 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
09/02/2016 | 590.00p | 590.00p | 580.00p | 590.00p | 450 |
08/02/2016 | 580.00p | 590.00p | 580.00p | 590.00p | 3500 |
05/02/2016 | 575.00p | 585.00p | 570.00p | 580.00p | 4291 |
04/02/2016 | 570.00p | 579.00p | 570.00p | 575.00p | 1530 |
03/02/2016 | 570.00p | 570.00p | 560.00p | 570.00p | 2306 |
02/02/2016 | 577.50p | 579.00p | 560.00p | 570.00p | 1888 |
01/02/2016 | 597.50p | 600.00p | 570.00p | 577.50p | 3064 |
29/01/2016 | 597.50p | 602.50p | 597.50p | 597.50p | 331 |
28/01/2016 | 614.00p | 614.00p | 582.78p | 597.50p | 4320 |
27/01/2016 | 627.50p | 629.00p | 600.00p | 614.00p | 7162 |
26/01/2016 | 635.00p | 635.00p | 625.00p | 632.50p | 9782 |
25/01/2016 | 637.50p | 640.00p | 625.00p | 637.50p | 5126 |
22/01/2016 | 642.50p | 647.00p | 620.00p | 637.50p | 2157 |
21/01/2016 | 645.00p | 645.00p | 635.00p | 642.50p | 1655 |
20/01/2016 | 642.50p | 645.00p | 631.36p | 645.00p | 14776 |
19/01/2016 | 645.00p | 655.00p | 637.50p | 642.50p | 8536 |
18/01/2016 | 650.00p | 660.00p | 630.00p | 645.00p | 7726 |
15/01/2016 | 645.00p | 660.00p | 642.00p | 650.00p | 4343 |
14/01/2016 | 650.00p | 655.00p | 627.25p | 645.00p | 8121 |
13/01/2016 | 655.00p | 655.00p | 640.00p | 650.00p | 2280 |
12/01/2016 | 655.00p | 670.00p | 655.00p | 655.00p | 8 |
11/01/2016 | 647.50p | 668.00p | 640.00p | 655.00p | 2973 |
08/01/2016 | 642.50p | 655.00p | 642.50p | 647.50p | 1620 |
07/01/2016 | 645.00p | 645.00p | 637.00p | 642.50p | 900 |
06/01/2016 | 645.00p | 645.00p | 635.00p | 645.00p | 1720 |
05/01/2016 | 647.50p | 660.00p | 645.00p | 645.00p | 968 |
04/01/2016 | 647.50p | 660.00p | 635.00p | 647.50p | 1200 |
31/12/2015 | 647.50p | 660.00p | 647.50p | 647.50p | 74 |
30/12/2015 | 637.50p | 655.00p | 635.00p | 647.50p | 839 |
29/12/2015 | 620.00p | 637.50p | 620.00p | 637.50p | 1033 |
24/12/2015 | 620.00p | 625.00p | 620.00p | 620.00p | 150 |
23/12/2015 | 620.00p | 624.00p | 612.50p | 620.00p | 1652 |
22/12/2015 | 625.00p | 625.00p | 615.00p | 620.00p | 8320 |
21/12/2015 | 622.50p | 627.00p | 615.00p | 625.00p | 337 |
18/12/2015 | 622.50p | 627.00p | 622.50p | 622.50p | 13 |
17/12/2015 | 627.50p | 627.50p | 615.00p | 622.50p | 1631 |
16/12/2015 | 630.00p | 640.00p | 616.00p | 627.50p | 12380 |
15/12/2015 | 630.00p | 630.00p | 622.00p | 630.00p | 2291 |
14/12/2015 | 630.00p | 630.00p | 622.00p | 630.00p | 30 |
11/12/2015 | 630.00p | 630.00p | 630.00p | 630.00p | 0 |
10/12/2015 | 630.00p | 639.00p | 630.00p | 630.00p | 154 |
09/12/2015 | 627.50p | 637.50p | 621.59p | 630.00p | 4013 |
08/12/2015 | 635.00p | 640.00p | 615.00p | 627.50p | 10696 |
07/12/2015 | 637.50p | 670.00p | 637.50p | 659.00p | 10555 |
04/12/2015 | 632.50p | 645.00p | 632.50p | 637.50p | 1000 |
03/12/2015 | 619.00p | 632.50p | 614.60p | 632.50p | 6580 |
02/12/2015 | 619.00p | 625.60p | 619.00p | 619.00p | 3915 |
01/12/2015 | 619.00p | 622.00p | 608.00p | 619.00p | 22645 |
30/11/2015 | 617.50p | 622.00p | 617.50p | 619.00p | 1012 |
27/11/2015 | 620.00p | 624.00p | 610.00p | 617.50p | 3700 |
26/11/2015 | 615.00p | 620.00p | 610.00p | 620.00p | 2040 |
25/11/2015 | 612.50p | 617.00p | 612.50p | 612.50p | 2100 |
24/11/2015 | 617.50p | 621.00p | 600.00p | 612.50p | 1513 |
23/11/2015 | 617.50p | 617.50p | 607.00p | 617.50p | 1500 |
20/11/2015 | 620.00p | 620.00p | 610.00p | 617.50p | 725 |
19/11/2015 | 620.00p | 626.00p | 620.00p | 620.00p | 389 |
18/11/2015 | 620.00p | 624.00p | 610.00p | 620.00p | 525 |
17/11/2015 | 635.00p | 635.00p | 609.73p | 620.00p | 4065 |
16/11/2015 | 637.50p | 647.50p | 623.00p | 635.00p | 2152 |
13/11/2015 | 637.50p | 647.50p | 637.50p | 637.50p | 155 |
12/11/2015 | 630.00p | 640.00p | 627.00p | 637.50p | 2492 |
11/11/2015 | 620.00p | 637.50p | 620.00p | 630.00p | 9190 |
10/11/2015 | 620.00p | 625.00p | 611.00p | 620.00p | 6055 |
09/11/2015 | 617.50p | 617.50p | 615.10p | 617.50p | 404 |
06/11/2015 | 612.50p | 623.00p | 611.50p | 617.50p | 1852 |
05/11/2015 | 612.50p | 612.50p | 609.00p | 612.50p | 2582 |
04/11/2015 | 612.50p | 612.50p | 600.00p | 612.50p | 97 |
03/11/2015 | 615.00p | 615.00p | 600.00p | 612.50p | 2408 |
02/11/2015 | 615.00p | 615.00p | 610.00p | 615.00p | 81 |
30/10/2015 | 615.00p | 615.00p | 612.00p | 615.00p | 12 |
29/10/2015 | 620.00p | 620.00p | 605.00p | 615.00p | 1282 |
28/10/2015 | 630.00p | 630.00p | 610.00p | 622.50p | 3041 |
27/10/2015 | 630.00p | 631.33p | 621.00p | 630.00p | 2321 |
26/10/2015 | 635.00p | 638.00p | 620.00p | 630.00p | 1753 |
23/10/2015 | 642.50p | 642.50p | 620.00p | 635.00p | 5127 |
22/10/2015 | 655.00p | 655.00p | 635.00p | 642.50p | 6665 |
21/10/2015 | 662.50p | 662.50p | 640.00p | 655.00p | 3188 |
20/10/2015 | 665.00p | 665.00p | 650.00p | 662.50p | 3392 |
19/10/2015 | 665.00p | 665.00p | 655.00p | 665.00p | 2870 |
16/10/2015 | 662.50p | 665.00p | 655.00p | 665.00p | 1400 |
15/10/2015 | 667.50p | 670.00p | 662.50p | 662.50p | 3007 |
14/10/2015 | 707.50p | 717.00p | 660.00p | 667.50p | 7021 |
13/10/2015 | 672.50p | 718.00p | 672.50p | 707.50p | 18649 |
12/10/2015 | 672.50p | 685.00p | 667.50p | 672.50p | 2519 |
09/10/2015 | 650.00p | 685.00p | 650.00p | 672.50p | 5963 |
08/10/2015 | 650.00p | 658.63p | 640.00p | 650.00p | 5369 |
07/10/2015 | 630.00p | 660.00p | 630.00p | 650.00p | 8762 |
06/10/2015 | 630.00p | 640.00p | 625.00p | 630.00p | 100 |
05/10/2015 | 625.00p | 635.00p | 625.00p | 630.00p | 5390 |
*Close Price adjusted for both dividends and splits