Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/07/2016 | 782.50p | 793.00p | 782.50p | 782.50p | 10574 |
30/06/2016 | 782.50p | 795.00p | 782.50p | 782.50p | 46292 |
29/06/2016 | 782.50p | 795.00p | 782.50p | 782.50p | 20205 |
28/06/2016 | 782.50p | 795.00p | 772.00p | 782.50p | 44722 |
27/06/2016 | 782.50p | 790.00p | 771.00p | 782.50p | 1594 |
24/06/2016 | 780.00p | 790.00p | 767.50p | 782.50p | 2899 |
23/06/2016 | 792.50p | 792.50p | 792.50p | 792.50p | 0 |
22/06/2016 | 792.50p | 810.00p | 790.00p | 792.50p | 1186 |
21/06/2016 | 792.50p | 810.00p | 775.00p | 792.50p | 3123 |
20/06/2016 | 792.50p | 809.00p | 780.00p | 792.50p | 2060 |
17/06/2016 | 792.50p | 797.00p | 780.00p | 792.50p | 4474 |
16/06/2016 | 792.50p | 810.00p | 782.50p | 792.50p | 10165 |
15/06/2016 | 792.50p | 810.00p | 785.00p | 792.50p | 39548 |
14/06/2016 | 795.00p | 814.00p | 795.00p | 795.00p | 472 |
13/06/2016 | 795.00p | 800.00p | 795.00p | 795.00p | 6745 |
10/06/2016 | 795.00p | 815.00p | 795.00p | 795.00p | 33195 |
09/06/2016 | 795.00p | 807.00p | 775.00p | 795.00p | 400 |
08/06/2016 | 795.00p | 814.00p | 795.00p | 795.00p | 6600 |
07/06/2016 | 795.00p | 795.00p | 793.10p | 795.00p | 18243 |
06/06/2016 | 795.00p | 814.86p | 795.00p | 795.00p | 5122 |
03/06/2016 | 795.00p | 814.75p | 795.00p | 795.00p | 2649 |
02/06/2016 | 795.00p | 814.66p | 795.00p | 795.00p | 2402 |
01/06/2016 | 795.00p | 811.40p | 794.00p | 795.00p | 158444 |
31/05/2016 | 795.00p | 811.95p | 795.00p | 795.00p | 6525 |
27/05/2016 | 795.00p | 811.40p | 795.00p | 795.00p | 280 |
26/05/2016 | 795.00p | 811.40p | 793.10p | 810.00p | 5820 |
25/05/2016 | 795.00p | 811.66p | 793.10p | 795.00p | 15529 |
24/05/2016 | 795.00p | 815.00p | 795.00p | 795.00p | 1875 |
23/05/2016 | 795.00p | 815.00p | 775.00p | 795.00p | 11608 |
20/05/2016 | 795.00p | 795.00p | 777.00p | 795.00p | 6650 |
19/05/2016 | 795.00p | 815.00p | 786.20p | 795.00p | 4569 |
18/05/2016 | 795.00p | 795.00p | 795.00p | 795.00p | 0 |
17/05/2016 | 795.00p | 810.00p | 783.00p | 795.00p | 1670 |
16/05/2016 | 795.00p | 810.00p | 795.00p | 795.00p | 695 |
13/05/2016 | 795.00p | 810.00p | 783.00p | 795.00p | 87 |
12/05/2016 | 795.00p | 795.00p | 783.00p | 795.00p | 1205 |
11/05/2016 | 795.00p | 810.00p | 783.00p | 795.00p | 3170 |
10/05/2016 | 795.00p | 805.00p | 795.00p | 795.00p | 849 |
09/05/2016 | 795.00p | 800.00p | 782.00p | 795.00p | 5445 |
06/05/2016 | 795.00p | 800.00p | 795.00p | 795.00p | 275 |
05/05/2016 | 795.00p | 800.00p | 781.40p | 795.00p | 12826 |
04/05/2016 | 795.00p | 814.00p | 780.00p | 795.00p | 8688 |
03/05/2016 | 795.00p | 800.00p | 795.00p | 795.00p | 2097 |
29/04/2016 | 795.00p | 814.00p | 780.00p | 795.00p | 4013 |
28/04/2016 | 800.00p | 814.50p | 786.00p | 795.00p | 16630 |
27/04/2016 | 795.00p | 814.50p | 795.00p | 795.00p | 3035 |
26/04/2016 | 795.00p | 800.00p | 780.00p | 795.00p | 7909 |
25/04/2016 | 795.00p | 800.00p | 780.00p | 795.00p | 9895 |
22/04/2016 | 800.00p | 820.00p | 800.00p | 802.50p | 1844 |
21/04/2016 | 800.00p | 811.20p | 781.00p | 800.00p | 1020 |
20/04/2016 | 800.00p | 811.56p | 781.00p | 800.00p | 12043 |
19/04/2016 | 800.00p | 810.00p | 800.00p | 800.00p | 8235 |
18/04/2016 | 800.00p | 818.00p | 790.00p | 800.00p | 1670 |
15/04/2016 | 790.00p | 808.00p | 790.00p | 800.00p | 1869 |
14/04/2016 | 782.50p | 808.10p | 776.50p | 790.00p | 3622 |
13/04/2016 | 775.00p | 810.00p | 775.00p | 810.00p | 9296 |
12/04/2016 | 775.00p | 793.18p | 761.00p | 775.00p | 4828 |
11/04/2016 | 770.00p | 793.18p | 760.00p | 775.00p | 4299 |
08/04/2016 | 752.50p | 780.00p | 742.00p | 770.00p | 10057 |
07/04/2016 | 752.50p | 770.00p | 745.00p | 752.50p | 5737 |
06/04/2016 | 752.50p | 770.00p | 750.00p | 752.50p | 29310 |
05/04/2016 | 750.00p | 770.00p | 750.00p | 752.50p | 4291 |
04/04/2016 | 750.00p | 769.00p | 736.00p | 750.00p | 753 |
01/04/2016 | 750.00p | 769.00p | 736.00p | 750.00p | 122600 |
31/03/2016 | 750.00p | 762.30p | 730.00p | 750.00p | 5641 |
30/03/2016 | 750.00p | 760.00p | 741.00p | 750.00p | 4371 |
29/03/2016 | 750.00p | 760.55p | 750.00p | 750.00p | 12606 |
24/03/2016 | 750.00p | 770.00p | 736.00p | 750.00p | 1329 |
23/03/2016 | 750.00p | 760.00p | 738.00p | 750.00p | 7502 |
22/03/2016 | 750.00p | 760.00p | 738.00p | 750.00p | 13990 |
21/03/2016 | 750.00p | 760.60p | 750.00p | 750.00p | 11638 |
18/03/2016 | 750.00p | 760.00p | 731.00p | 750.00p | 16831 |
17/03/2016 | 750.00p | 760.00p | 735.00p | 735.00p | 4931 |
16/03/2016 | 750.00p | 769.38p | 750.00p | 755.00p | 14550 |
15/03/2016 | 750.00p | 770.00p | 744.63p | 750.00p | 11146 |
14/03/2016 | 750.00p | 764.00p | 750.00p | 750.00p | 2999 |
11/03/2016 | 750.00p | 764.00p | 750.00p | 750.00p | 1677 |
10/03/2016 | 750.00p | 764.00p | 750.00p | 750.00p | 9500 |
09/03/2016 | 750.00p | 764.00p | 750.00p | 750.00p | 10096 |
08/03/2016 | 750.00p | 772.50p | 747.00p | 750.00p | 44068 |
07/03/2016 | 750.00p | 769.00p | 745.00p | 750.00p | 3050 |
04/03/2016 | 750.00p | 759.00p | 737.00p | 750.00p | 9899 |
03/03/2016 | 750.00p | 759.00p | 731.00p | 750.00p | 603 |
02/03/2016 | 752.50p | 759.50p | 752.50p | 752.50p | 5500 |
01/03/2016 | 752.50p | 759.50p | 752.50p | 752.50p | 584 |
29/02/2016 | 752.50p | 770.00p | 751.00p | 752.50p | 5393 |
26/02/2016 | 752.50p | 769.00p | 752.50p | 752.50p | 5335 |
25/02/2016 | 755.00p | 760.00p | 755.00p | 755.00p | 6555 |
24/02/2016 | 755.00p | 769.00p | 740.00p | 755.00p | 241 |
23/02/2016 | 755.00p | 760.00p | 750.00p | 755.00p | 5454 |
22/02/2016 | 755.00p | 760.00p | 750.00p | 755.00p | 19097 |
19/02/2016 | 755.00p | 755.00p | 755.00p | 755.00p | 0 |
18/02/2016 | 760.00p | 769.00p | 755.00p | 755.00p | 1572 |
17/02/2016 | 760.00p | 766.00p | 760.00p | 760.00p | 3970 |
16/02/2016 | 760.00p | 765.00p | 760.00p | 760.00p | 8370 |
15/02/2016 | 765.00p | 770.00p | 760.00p | 760.00p | 1190 |
12/02/2016 | 765.00p | 768.75p | 765.00p | 765.00p | 1039 |
11/02/2016 | 765.00p | 780.00p | 765.00p | 765.00p | 5626 |
10/02/2016 | 755.00p | 785.00p | 755.00p | 765.00p | 792 |
09/02/2016 | 762.50p | 779.65p | 740.00p | 755.00p | 5773 |
08/02/2016 | 765.00p | 780.00p | 756.00p | 762.50p | 6040 |
05/02/2016 | 760.00p | 769.00p | 760.00p | 760.00p | 3084 |
04/02/2016 | 760.00p | 764.50p | 760.00p | 760.00p | 200 |
03/02/2016 | 760.00p | 764.00p | 760.00p | 760.00p | 11409 |
02/02/2016 | 755.00p | 768.00p | 754.00p | 760.00p | 11238 |
01/02/2016 | 745.00p | 748.00p | 745.00p | 745.00p | 4520 |
29/01/2016 | 745.00p | 749.00p | 745.00p | 745.00p | 1606 |
28/01/2016 | 745.00p | 745.00p | 745.00p | 745.00p | 9152 |
27/01/2016 | 745.00p | 751.00p | 745.00p | 745.00p | 14908 |
26/01/2016 | 752.50p | 752.50p | 735.00p | 745.00p | 7226 |
25/01/2016 | 780.00p | 789.00p | 745.00p | 757.50p | 22396 |
22/01/2016 | 780.00p | 790.40p | 760.00p | 780.00p | 4754 |
21/01/2016 | 780.00p | 789.00p | 760.00p | 780.00p | 1883 |
20/01/2016 | 780.00p | 795.00p | 761.00p | 780.00p | 4870 |
19/01/2016 | 780.00p | 799.00p | 780.00p | 780.00p | 2448 |
18/01/2016 | 787.50p | 799.00p | 766.40p | 780.00p | 19759 |
15/01/2016 | 787.50p | 796.00p | 779.00p | 787.50p | 14454 |
14/01/2016 | 787.50p | 796.00p | 775.00p | 787.50p | 2583 |
13/01/2016 | 792.50p | 800.00p | 782.50p | 792.50p | 14820 |
12/01/2016 | 797.50p | 809.00p | 786.10p | 792.50p | 8138 |
11/01/2016 | 797.50p | 800.00p | 786.00p | 797.50p | 24510 |
08/01/2016 | 797.50p | 800.00p | 786.00p | 797.50p | 9026 |
07/01/2016 | 797.50p | 802.00p | 780.00p | 797.50p | 9709 |
06/01/2016 | 797.50p | 802.00p | 797.50p | 797.50p | 5212 |
05/01/2016 | 797.50p | 810.00p | 790.00p | 797.50p | 3412 |
04/01/2016 | 797.50p | 810.00p | 790.00p | 797.50p | 4674 |
31/12/2015 | 797.50p | 797.50p | 790.00p | 797.50p | 700 |
30/12/2015 | 797.50p | 804.50p | 797.50p | 797.50p | 23440 |
29/12/2015 | 797.50p | 804.50p | 790.00p | 797.50p | 1225 |
24/12/2015 | 797.50p | 797.50p | 797.50p | 797.50p | 0 |
23/12/2015 | 797.50p | 806.06p | 790.00p | 797.50p | 5877 |
22/12/2015 | 800.00p | 809.00p | 790.00p | 797.50p | 2083 |
21/12/2015 | 800.00p | 806.20p | 788.00p | 800.00p | 1029 |
18/12/2015 | 800.00p | 806.25p | 787.00p | 800.00p | 3439 |
17/12/2015 | 800.00p | 807.00p | 786.00p | 800.00p | 3949 |
16/12/2015 | 800.00p | 810.00p | 786.00p | 800.00p | 9908 |
15/12/2015 | 800.00p | 815.00p | 800.00p | 800.00p | 43834 |
14/12/2015 | 802.50p | 809.47p | 785.00p | 800.00p | 4285 |
11/12/2015 | 805.00p | 825.00p | 785.00p | 802.50p | 6400 |
10/12/2015 | 805.00p | 810.00p | 785.00p | 805.00p | 1116 |
09/12/2015 | 805.00p | 812.00p | 785.00p | 805.00p | 4141 |
08/12/2015 | 807.50p | 812.00p | 785.00p | 805.00p | 7196 |
07/12/2015 | 807.50p | 812.40p | 790.00p | 807.50p | 10395 |
04/12/2015 | 807.50p | 820.00p | 792.00p | 807.50p | 14518 |
03/12/2015 | 807.50p | 817.00p | 790.00p | 807.50p | 3225 |
02/12/2015 | 807.50p | 817.00p | 790.00p | 807.50p | 1546 |
01/12/2015 | 807.50p | 817.00p | 807.50p | 807.50p | 16853 |
30/11/2015 | 807.50p | 820.69p | 790.00p | 807.50p | 11766 |
27/11/2015 | 807.50p | 819.00p | 807.50p | 807.50p | 71 |
26/11/2015 | 807.50p | 825.00p | 805.00p | 807.50p | 17190 |
25/11/2015 | 815.00p | 822.00p | 805.00p | 807.50p | 4417 |
24/11/2015 | 817.50p | 823.80p | 817.50p | 817.50p | 376 |
23/11/2015 | 817.50p | 825.00p | 800.00p | 817.50p | 7140 |
20/11/2015 | 822.50p | 833.50p | 800.00p | 817.50p | 6189 |
19/11/2015 | 822.50p | 835.00p | 817.00p | 822.50p | 42560 |
18/11/2015 | 825.00p | 840.00p | 820.00p | 830.00p | 8781 |
17/11/2015 | 795.00p | 830.00p | 795.00p | 830.00p | 16130 |
16/11/2015 | 777.50p | 800.00p | 777.50p | 795.00p | 6816 |
13/11/2015 | 777.50p | 790.00p | 770.00p | 777.50p | 8330 |
12/11/2015 | 777.50p | 790.00p | 775.00p | 777.50p | 4030 |
11/11/2015 | 760.00p | 800.00p | 760.00p | 782.50p | 17719 |
10/11/2015 | 762.50p | 775.00p | 758.00p | 760.00p | 6392 |
09/11/2015 | 720.00p | 779.00p | 720.00p | 762.50p | 23816 |
06/11/2015 | 715.00p | 730.22p | 715.00p | 715.00p | 3850 |
05/11/2015 | 720.00p | 720.00p | 705.00p | 715.00p | 2585 |
04/11/2015 | 715.00p | 735.00p | 715.00p | 720.00p | 7782 |
03/11/2015 | 707.50p | 730.00p | 707.50p | 715.00p | 5365 |
02/11/2015 | 707.50p | 719.50p | 707.50p | 707.50p | 3239 |
30/10/2015 | 712.50p | 719.94p | 707.50p | 707.50p | 3453 |
29/10/2015 | 710.00p | 725.00p | 709.80p | 712.50p | 11191 |
28/10/2015 | 710.00p | 720.00p | 710.00p | 715.00p | 1017 |
27/10/2015 | 710.00p | 720.00p | 710.00p | 710.00p | 4050 |
26/10/2015 | 710.00p | 713.20p | 701.00p | 710.00p | 1370 |
23/10/2015 | 710.00p | 720.00p | 710.00p | 715.00p | 7417 |
22/10/2015 | 719.00p | 723.00p | 710.00p | 710.00p | 4779 |
21/10/2015 | 711.50p | 723.00p | 711.50p | 719.00p | 1618 |
20/10/2015 | 710.00p | 722.74p | 710.00p | 716.50p | 2463 |
19/10/2015 | 710.00p | 720.00p | 710.00p | 710.00p | 2340 |
16/10/2015 | 702.50p | 720.00p | 702.50p | 710.00p | 16936 |
15/10/2015 | 692.50p | 715.00p | 692.50p | 702.50p | 7968 |
14/10/2015 | 680.00p | 700.00p | 679.00p | 692.50p | 13609 |
13/10/2015 | 677.50p | 690.00p | 675.00p | 680.00p | 4955 |
12/10/2015 | 675.00p | 690.00p | 675.00p | 677.50p | 8064 |
09/10/2015 | 675.00p | 685.00p | 675.00p | 675.00p | 20606 |
08/10/2015 | 675.00p | 685.00p | 675.00p | 675.00p | 5543 |
07/10/2015 | 675.00p | 684.00p | 660.00p | 675.00p | 3055 |
06/10/2015 | 678.50p | 684.00p | 667.00p | 675.00p | 14855 |
05/10/2015 | 678.50p | 685.00p | 673.00p | 675.00p | 12887 |
02/10/2015 | 678.50p | 687.00p | 670.00p | 678.50p | 9193 |
01/10/2015 | 678.50p | 685.00p | 678.50p | 678.50p | 1173 |
30/09/2015 | 678.50p | 685.00p | 678.50p | 678.50p | 21620 |
29/09/2015 | 678.50p | 687.00p | 670.00p | 678.50p | 25931 |
28/09/2015 | 678.50p | 685.00p | 675.00p | 678.50p | 2104 |
25/09/2015 | 678.50p | 685.00p | 670.00p | 678.50p | 6395 |
24/09/2015 | 678.50p | 685.00p | 670.00p | 678.50p | 21715 |
23/09/2015 | 678.50p | 685.00p | 678.50p | 678.50p | 14328 |
22/09/2015 | 678.50p | 690.00p | 678.50p | 678.50p | 13695 |
21/09/2015 | 678.50p | 690.00p | 675.00p | 678.50p | 7091 |
18/09/2015 | 680.00p | 690.35p | 671.00p | 678.50p | 9790 |
17/09/2015 | 680.00p | 689.00p | 670.00p | 680.00p | 1142 |
*Close Price adjusted for both dividends and splits