Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/07/2016 | 338.10p | 360.30p | 327.99p | 352.50p | 1208039 |
06/07/2016 | 337.50p | 346.50p | 331.10p | 335.00p | 1791286 |
05/07/2016 | 371.30p | 373.13p | 337.30p | 337.70p | 1329322 |
04/07/2016 | 403.80p | 407.05p | 362.90p | 362.90p | 1660932 |
01/07/2016 | 356.00p | 400.00p | 356.00p | 395.00p | 2242858 |
30/06/2016 | 369.50p | 371.20p | 345.00p | 356.00p | 2294322 |
29/06/2016 | 348.00p | 364.50p | 323.90p | 364.30p | 4863332 |
28/06/2016 | 355.00p | 372.80p | 341.10p | 343.30p | 3754301 |
27/06/2016 | 426.00p | 446.00p | 339.50p | 345.00p | 3249204 |
24/06/2016 | 376.00p | 480.49p | 373.42p | 430.00p | 3413474 |
23/06/2016 | 579.50p | 596.46p | 579.50p | 585.00p | 811157 |
22/06/2016 | 585.00p | 589.50p | 573.50p | 585.00p | 611287 |
21/06/2016 | 568.00p | 579.00p | 565.16p | 579.00p | 722134 |
20/06/2016 | 551.00p | 579.00p | 551.00p | 575.00p | 844756 |
17/06/2016 | 514.50p | 548.50p | 513.00p | 546.50p | 1196532 |
16/06/2016 | 524.00p | 528.92p | 510.50p | 510.50p | 665748 |
15/06/2016 | 534.50p | 535.50p | 520.00p | 525.00p | 739181 |
14/06/2016 | 551.00p | 560.50p | 517.50p | 520.50p | 1117611 |
13/06/2016 | 582.00p | 582.00p | 554.00p | 560.00p | 713909 |
10/06/2016 | 586.00p | 586.00p | 569.50p | 570.00p | 330870 |
09/06/2016 | 580.00p | 585.00p | 564.50p | 584.00p | 531013 |
08/06/2016 | 576.50p | 586.50p | 575.50p | 579.50p | 485493 |
07/06/2016 | 562.00p | 584.50p | 562.00p | 579.00p | 462736 |
06/06/2016 | 580.00p | 584.50p | 547.00p | 572.00p | 704160 |
03/06/2016 | 584.50p | 589.00p | 577.50p | 584.00p | 400030 |
02/06/2016 | 571.00p | 587.00p | 569.70p | 584.00p | 418015 |
01/06/2016 | 590.00p | 590.50p | 570.14p | 575.50p | 574918 |
31/05/2016 | 595.00p | 600.00p | 585.00p | 588.00p | 959805 |
27/05/2016 | 594.50p | 600.00p | 593.00p | 597.00p | 330680 |
26/05/2016 | 604.00p | 606.00p | 592.50p | 597.50p | 350281 |
25/05/2016 | 607.00p | 607.50p | 596.00p | 604.00p | 1026669 |
24/05/2016 | 589.00p | 607.00p | 579.50p | 604.00p | 749982 |
23/05/2016 | 575.50p | 593.00p | 575.50p | 586.00p | 492553 |
20/05/2016 | 567.00p | 585.00p | 564.00p | 581.50p | 617354 |
19/05/2016 | 553.00p | 565.50p | 553.00p | 558.00p | 373109 |
18/05/2016 | 556.50p | 561.00p | 548.00p | 560.00p | 392739 |
17/05/2016 | 562.00p | 562.00p | 547.00p | 555.00p | 697634 |
16/05/2016 | 515.50p | 555.50p | 515.50p | 549.00p | 666339 |
13/05/2016 | 521.50p | 527.50p | 507.00p | 525.00p | 381219 |
12/05/2016 | 523.50p | 534.50p | 522.50p | 526.50p | 437414 |
11/05/2016 | 530.00p | 534.00p | 521.50p | 523.50p | 291777 |
10/05/2016 | 541.00p | 542.85p | 528.50p | 531.00p | 385284 |
09/05/2016 | 525.00p | 538.50p | 525.00p | 534.00p | 896838 |
06/05/2016 | 525.00p | 532.50p | 524.00p | 526.00p | 421384 |
05/05/2016 | 523.00p | 529.50p | 523.00p | 527.50p | 337527 |
04/05/2016 | 524.50p | 532.50p | 520.00p | 525.00p | 415859 |
03/05/2016 | 521.00p | 532.00p | 519.50p | 526.50p | 683269 |
29/04/2016 | 522.50p | 526.00p | 514.50p | 521.00p | 568624 |
28/04/2016 | 520.00p | 527.50p | 518.00p | 522.00p | 408637 |
27/04/2016 | 515.00p | 532.00p | 515.00p | 525.00p | 665817 |
26/04/2016 | 495.90p | 525.50p | 495.90p | 516.00p | 937485 |
25/04/2016 | 475.50p | 499.60p | 475.50p | 498.70p | 722495 |
22/04/2016 | 472.80p | 484.90p | 472.00p | 477.50p | 653956 |
21/04/2016 | 466.10p | 476.70p | 462.40p | 475.50p | 412737 |
20/04/2016 | 470.00p | 473.30p | 462.85p | 467.90p | 573263 |
19/04/2016 | 467.20p | 494.70p | 462.29p | 472.00p | 586946 |
18/04/2016 | 470.00p | 485.00p | 465.26p | 470.70p | 930121 |
15/04/2016 | 500.00p | 505.00p | 474.40p | 474.60p | 889467 |
14/04/2016 | 530.00p | 530.00p | 490.13p | 499.50p | 830820 |
13/04/2016 | 512.00p | 523.00p | 512.00p | 518.50p | 544635 |
12/04/2016 | 513.50p | 513.50p | 503.50p | 512.50p | 894180 |
11/04/2016 | 532.50p | 535.23p | 507.00p | 510.00p | 599535 |
08/04/2016 | 538.00p | 543.71p | 532.00p | 538.00p | 310109 |
07/04/2016 | 553.00p | 563.50p | 537.00p | 539.00p | 365357 |
06/04/2016 | 569.00p | 570.50p | 560.00p | 563.00p | 288838 |
05/04/2016 | 554.00p | 565.50p | 552.25p | 563.00p | 386867 |
04/04/2016 | 554.50p | 561.50p | 554.00p | 559.50p | 322143 |
01/04/2016 | 560.50p | 560.50p | 550.00p | 559.50p | 293920 |
31/03/2016 | 561.00p | 574.00p | 559.60p | 563.00p | 334228 |
30/03/2016 | 564.00p | 570.07p | 556.81p | 560.50p | 305590 |
29/03/2016 | 550.00p | 559.50p | 548.00p | 558.50p | 233275 |
24/03/2016 | 563.50p | 568.50p | 549.00p | 550.00p | 467282 |
23/03/2016 | 559.00p | 568.00p | 557.38p | 568.00p | 327914 |
22/03/2016 | 549.50p | 564.50p | 547.00p | 559.50p | 290098 |
21/03/2016 | 555.00p | 558.00p | 551.00p | 556.00p | 290618 |
18/03/2016 | 554.00p | 559.00p | 547.00p | 558.00p | 589040 |
17/03/2016 | 556.50p | 569.50p | 556.00p | 557.50p | 616115 |
16/03/2016 | 529.50p | 559.50p | 527.00p | 551.00p | 866752 |
15/03/2016 | 531.00p | 531.00p | 522.50p | 529.50p | 1089916 |
14/03/2016 | 538.50p | 538.50p | 528.50p | 533.00p | 537810 |
11/03/2016 | 508.00p | 529.00p | 505.00p | 526.50p | 773918 |
10/03/2016 | 523.50p | 527.00p | 501.50p | 503.00p | 975766 |
09/03/2016 | 526.00p | 534.00p | 524.50p | 527.50p | 430055 |
08/03/2016 | 536.00p | 537.50p | 526.50p | 528.00p | 390187 |
07/03/2016 | 530.50p | 542.50p | 530.50p | 536.00p | 595941 |
04/03/2016 | 542.50p | 543.50p | 531.00p | 534.50p | 399400 |
03/03/2016 | 558.50p | 559.00p | 539.00p | 542.50p | 612416 |
02/03/2016 | 574.50p | 574.50p | 557.00p | 562.00p | 940138 |
01/03/2016 | 562.50p | 574.00p | 559.50p | 572.50p | 1974492 |
29/02/2016 | 556.50p | 565.64p | 553.50p | 561.50p | 378657 |
26/02/2016 | 556.00p | 568.50p | 555.24p | 562.50p | 1600511 |
25/02/2016 | 554.50p | 554.50p | 542.00p | 547.00p | 314556 |
24/02/2016 | 551.00p | 556.50p | 544.00p | 544.00p | 405397 |
23/02/2016 | 552.50p | 575.28p | 551.00p | 551.00p | 240521 |
22/02/2016 | 561.00p | 573.50p | 551.00p | 551.00p | 351569 |
19/02/2016 | 565.00p | 565.50p | 557.00p | 561.50p | 336812 |
18/02/2016 | 566.50p | 576.50p | 555.50p | 562.00p | 766437 |
17/02/2016 | 540.00p | 563.50p | 540.00p | 558.50p | 3044064 |
16/02/2016 | 537.50p | 543.50p | 529.50p | 541.00p | 2019350 |
15/02/2016 | 529.00p | 538.00p | 523.00p | 531.00p | 486701 |
12/02/2016 | 511.50p | 523.45p | 508.00p | 520.00p | 630846 |
11/02/2016 | 543.00p | 547.50p | 512.00p | 512.00p | 517839 |
10/02/2016 | 543.50p | 555.50p | 535.00p | 548.00p | 379962 |
09/02/2016 | 540.00p | 544.00p | 529.00p | 537.50p | 818985 |
08/02/2016 | 573.50p | 580.50p | 534.00p | 538.00p | 460224 |
05/02/2016 | 573.50p | 590.50p | 566.50p | 568.00p | 402559 |
04/02/2016 | 598.50p | 598.50p | 571.00p | 575.00p | 568486 |
03/02/2016 | 585.00p | 593.50p | 577.00p | 589.00p | 791383 |
02/02/2016 | 576.50p | 584.00p | 569.50p | 580.50p | 664661 |
01/02/2016 | 577.00p | 587.50p | 563.00p | 574.00p | 811959 |
29/01/2016 | 557.50p | 571.50p | 546.50p | 570.00p | 789180 |
28/01/2016 | 553.50p | 565.00p | 542.50p | 547.00p | 548042 |
27/01/2016 | 542.50p | 559.00p | 541.50p | 558.00p | 1068740 |
26/01/2016 | 510.00p | 548.00p | 510.00p | 541.00p | 1147209 |
25/01/2016 | 510.00p | 515.00p | 499.50p | 512.50p | 629769 |
22/01/2016 | 506.00p | 510.00p | 500.50p | 505.00p | 454398 |
21/01/2016 | 504.50p | 505.50p | 489.30p | 499.00p | 556662 |
20/01/2016 | 516.00p | 516.00p | 495.78p | 501.50p | 528507 |
19/01/2016 | 516.00p | 518.00p | 510.30p | 516.00p | 368873 |
18/01/2016 | 523.50p | 524.00p | 499.30p | 507.50p | 485879 |
15/01/2016 | 530.00p | 536.50p | 513.15p | 523.00p | 513186 |
14/01/2016 | 536.00p | 543.50p | 525.00p | 526.00p | 533683 |
13/01/2016 | 531.50p | 547.50p | 531.50p | 547.50p | 593373 |
12/01/2016 | 538.00p | 547.07p | 528.50p | 538.50p | 362773 |
11/01/2016 | 527.00p | 536.96p | 523.50p | 532.50p | 381790 |
08/01/2016 | 534.00p | 542.00p | 534.00p | 538.50p | 185829 |
07/01/2016 | 526.50p | 539.50p | 526.50p | 535.50p | 433939 |
06/01/2016 | 540.50p | 544.50p | 535.00p | 542.00p | 257361 |
05/01/2016 | 550.00p | 550.00p | 540.24p | 547.00p | 196008 |
04/01/2016 | 553.50p | 553.50p | 537.50p | 544.00p | 489903 |
31/12/2015 | 557.00p | 561.50p | 555.50p | 557.00p | 100033 |
30/12/2015 | 550.50p | 562.28p | 550.50p | 558.00p | 248467 |
29/12/2015 | 546.00p | 557.50p | 544.50p | 554.50p | 170598 |
24/12/2015 | 550.50p | 550.50p | 541.00p | 545.50p | 60471 |
23/12/2015 | 552.50p | 552.61p | 540.00p | 548.00p | 457076 |
22/12/2015 | 539.00p | 549.50p | 538.00p | 547.00p | 152694 |
21/12/2015 | 538.00p | 550.00p | 538.00p | 538.00p | 254107 |
18/12/2015 | 538.00p | 546.00p | 535.00p | 542.00p | 443517 |
17/12/2015 | 539.00p | 545.00p | 536.50p | 541.00p | 867176 |
16/12/2015 | 529.50p | 538.50p | 523.50p | 533.00p | 384147 |
15/12/2015 | 518.00p | 538.00p | 517.00p | 527.00p | 424177 |
14/12/2015 | 523.00p | 539.00p | 513.00p | 515.50p | 584526 |
11/12/2015 | 523.00p | 532.50p | 523.00p | 527.00p | 434948 |
10/12/2015 | 528.00p | 534.22p | 523.50p | 528.00p | 370575 |
09/12/2015 | 537.50p | 539.00p | 527.50p | 533.50p | 500917 |
08/12/2015 | 554.50p | 559.90p | 525.00p | 536.00p | 741640 |
07/12/2015 | 559.00p | 561.00p | 553.00p | 558.00p | 298545 |
04/12/2015 | 542.00p | 560.00p | 538.50p | 553.00p | 697333 |
03/12/2015 | 541.00p | 560.50p | 540.00p | 540.50p | 563982 |
02/12/2015 | 546.50p | 549.35p | 537.00p | 546.00p | 282111 |
01/12/2015 | 535.50p | 544.50p | 532.00p | 542.50p | 792050 |
30/11/2015 | 514.50p | 537.50p | 513.00p | 536.50p | 1179311 |
27/11/2015 | 518.50p | 520.50p | 511.00p | 519.00p | 342358 |
26/11/2015 | 502.50p | 519.00p | 502.00p | 516.50p | 763204 |
25/11/2015 | 499.90p | 522.50p | 497.40p | 503.00p | 1195913 |
24/11/2015 | 508.50p | 508.50p | 488.10p | 495.00p | 628475 |
23/11/2015 | 508.00p | 511.50p | 499.40p | 507.00p | 356942 |
20/11/2015 | 510.00p | 515.00p | 505.50p | 508.00p | 368861 |
19/11/2015 | 515.50p | 516.54p | 499.46p | 513.00p | 652525 |
18/11/2015 | 514.50p | 519.00p | 510.00p | 515.00p | 525898 |
17/11/2015 | 512.00p | 522.50p | 512.00p | 516.50p | 878333 |
16/11/2015 | 500.00p | 510.50p | 496.60p | 510.00p | 819512 |
13/11/2015 | 501.50p | 510.00p | 495.80p | 502.00p | 698181 |
12/11/2015 | 502.00p | 509.56p | 490.99p | 501.50p | 917841 |
11/11/2015 | 501.50p | 510.50p | 493.70p | 505.00p | 673685 |
10/11/2015 | 514.00p | 514.00p | 493.00p | 500.00p | 1295202 |
09/11/2015 | 523.00p | 526.50p | 504.36p | 509.00p | 742594 |
06/11/2015 | 524.00p | 532.00p | 516.50p | 523.00p | 1631886 |
05/11/2015 | 513.00p | 532.00p | 513.00p | 523.00p | 1477839 |
04/11/2015 | 541.50p | 546.04p | 508.00p | 513.50p | 900251 |
03/11/2015 | 550.50p | 554.84p | 527.00p | 534.00p | 962804 |
02/11/2015 | 566.50p | 569.00p | 546.50p | 552.00p | 454250 |
30/10/2015 | 534.00p | 545.50p | 534.00p | 544.00p | 269643 |
29/10/2015 | 539.00p | 539.00p | 529.50p | 533.50p | 285685 |
28/10/2015 | 542.50p | 549.50p | 537.50p | 538.50p | 241915 |
27/10/2015 | 547.00p | 563.00p | 543.00p | 543.50p | 402750 |
26/10/2015 | 540.00p | 550.61p | 538.00p | 549.00p | 221674 |
23/10/2015 | 548.50p | 549.00p | 534.00p | 543.00p | 326306 |
22/10/2015 | 543.00p | 548.00p | 538.50p | 545.50p | 319763 |
21/10/2015 | 540.00p | 551.00p | 537.00p | 547.50p | 385520 |
20/10/2015 | 531.50p | 542.40p | 531.50p | 537.00p | 304334 |
19/10/2015 | 530.50p | 537.45p | 526.00p | 532.50p | 219999 |
16/10/2015 | 535.50p | 538.00p | 525.50p | 528.50p | 333433 |
15/10/2015 | 531.00p | 539.00p | 526.00p | 535.00p | 324813 |
14/10/2015 | 536.00p | 540.05p | 526.49p | 529.00p | 420710 |
13/10/2015 | 520.00p | 548.00p | 519.50p | 540.00p | 580252 |
12/10/2015 | 532.50p | 533.00p | 520.55p | 525.50p | 434033 |
09/10/2015 | 551.00p | 558.00p | 532.00p | 536.00p | 333946 |
08/10/2015 | 551.00p | 557.00p | 546.00p | 551.50p | 415890 |
07/10/2015 | 563.50p | 570.50p | 552.50p | 555.00p | 466983 |
06/10/2015 | 561.00p | 566.00p | 558.50p | 564.50p | 224067 |
05/10/2015 | 569.50p | 572.00p | 559.00p | 563.50p | 263053 |
02/10/2015 | 574.50p | 576.00p | 548.00p | 556.00p | 254494 |
01/10/2015 | 581.50p | 584.00p | 566.66p | 573.00p | 195611 |
30/09/2015 | 572.00p | 578.00p | 565.50p | 571.00p | 310245 |
29/09/2015 | 562.50p | 573.50p | 553.00p | 560.00p | 455226 |
28/09/2015 | 574.50p | 584.00p | 571.00p | 572.50p | 276819 |
25/09/2015 | 581.50p | 589.50p | 576.00p | 585.00p | 302164 |
24/09/2015 | 566.00p | 575.00p | 561.00p | 570.50p | 388837 |
23/09/2015 | 567.00p | 574.50p | 562.50p | 571.50p | 402597 |
*Close Price adjusted for both dividends and splits