Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/09/2015 | 675.00p | 675.00p | 663.00p | 668.00p | 72117 |
09/09/2015 | 665.00p | 668.00p | 662.00p | 666.00p | 61308 |
08/09/2015 | 665.00p | 670.00p | 664.00p | 664.00p | 78323 |
07/09/2015 | 663.00p | 667.84p | 660.00p | 665.00p | 83073 |
04/09/2015 | 665.00p | 670.50p | 665.00p | 665.00p | 34679 |
03/09/2015 | 661.00p | 674.00p | 657.50p | 670.00p | 65667 |
02/09/2015 | 656.00p | 664.00p | 656.00p | 663.50p | 17154 |
01/09/2015 | 646.00p | 661.00p | 638.50p | 661.00p | 107196 |
28/08/2015 | 635.00p | 650.00p | 635.00p | 648.50p | 137273 |
27/08/2015 | 620.00p | 654.00p | 612.00p | 641.50p | 89712 |
26/08/2015 | 602.00p | 619.00p | 602.00p | 619.00p | 67039 |
25/08/2015 | 609.00p | 627.24p | 596.00p | 618.50p | 93697 |
24/08/2015 | 625.00p | 634.50p | 591.08p | 609.00p | 253802 |
21/08/2015 | 641.00p | 647.00p | 630.00p | 640.00p | 72880 |
20/08/2015 | 631.00p | 657.50p | 631.00p | 654.00p | 84400 |
19/08/2015 | 621.00p | 645.00p | 621.00p | 640.00p | 55481 |
18/08/2015 | 629.50p | 635.00p | 618.50p | 634.50p | 52316 |
17/08/2015 | 620.00p | 629.50p | 614.00p | 625.00p | 46808 |
14/08/2015 | 634.00p | 634.00p | 622.00p | 624.50p | 64366 |
13/08/2015 | 631.00p | 637.00p | 630.00p | 632.50p | 90772 |
12/08/2015 | 640.00p | 643.34p | 630.00p | 630.00p | 46382 |
11/08/2015 | 652.00p | 654.00p | 645.00p | 651.50p | 44108 |
10/08/2015 | 640.00p | 660.00p | 640.00p | 651.00p | 88448 |
07/08/2015 | 640.00p | 652.00p | 640.00p | 648.50p | 89946 |
06/08/2015 | 650.50p | 652.50p | 643.50p | 649.50p | 87506 |
05/08/2015 | 638.00p | 655.00p | 638.00p | 650.50p | 85697 |
04/08/2015 | 650.00p | 650.99p | 638.50p | 650.50p | 53635 |
03/08/2015 | 648.00p | 652.00p | 639.50p | 650.00p | 75939 |
31/07/2015 | 645.00p | 650.50p | 636.00p | 647.50p | 82496 |
30/07/2015 | 640.00p | 659.50p | 640.00p | 650.00p | 95575 |
29/07/2015 | 635.00p | 654.64p | 632.34p | 653.50p | 124454 |
28/07/2015 | 605.00p | 634.50p | 597.00p | 632.50p | 260939 |
27/07/2015 | 609.00p | 609.00p | 593.53p | 600.00p | 184870 |
24/07/2015 | 602.00p | 607.00p | 597.50p | 600.00p | 203114 |
23/07/2015 | 610.00p | 610.00p | 596.50p | 599.50p | 533063 |
22/07/2015 | 610.00p | 620.00p | 604.50p | 608.00p | 167914 |
21/07/2015 | 621.00p | 621.00p | 613.00p | 620.00p | 66310 |
20/07/2015 | 620.00p | 624.00p | 614.98p | 619.00p | 149379 |
17/07/2015 | 616.00p | 627.50p | 613.00p | 619.50p | 94986 |
16/07/2015 | 633.00p | 633.00p | 624.00p | 627.00p | 278709 |
15/07/2015 | 630.00p | 631.00p | 622.00p | 626.50p | 300703 |
14/07/2015 | 622.50p | 641.00p | 620.24p | 629.00p | 274682 |
13/07/2015 | 622.00p | 627.55p | 612.37p | 621.00p | 61716 |
10/07/2015 | 620.00p | 626.50p | 613.00p | 623.00p | 78525 |
09/07/2015 | 620.00p | 623.00p | 609.00p | 623.00p | 40016 |
08/07/2015 | 623.00p | 625.00p | 607.24p | 619.50p | 88052 |
07/07/2015 | 627.50p | 633.75p | 618.50p | 620.50p | 133438 |
06/07/2015 | 640.50p | 644.92p | 625.90p | 626.00p | 59084 |
03/07/2015 | 665.00p | 665.00p | 640.50p | 644.50p | 51975 |
02/07/2015 | 650.50p | 664.50p | 650.00p | 654.00p | 108372 |
01/07/2015 | 657.00p | 663.00p | 651.00p | 656.00p | 81626 |
30/06/2015 | 657.00p | 657.00p | 643.00p | 645.50p | 319628 |
29/06/2015 | 640.00p | 654.25p | 640.00p | 650.00p | 144421 |
26/06/2015 | 650.00p | 657.00p | 636.50p | 656.50p | 63874 |
25/06/2015 | 650.00p | 650.00p | 636.50p | 641.50p | 67621 |
24/06/2015 | 631.00p | 645.00p | 631.00p | 640.50p | 85460 |
23/06/2015 | 630.00p | 639.50p | 630.00p | 633.50p | 281500 |
22/06/2015 | 630.00p | 647.50p | 630.00p | 639.00p | 62708 |
19/06/2015 | 636.50p | 645.50p | 635.00p | 635.00p | 53451 |
18/06/2015 | 630.00p | 643.34p | 630.00p | 635.00p | 24439 |
17/06/2015 | 631.00p | 648.35p | 631.00p | 642.00p | 449700 |
16/06/2015 | 633.00p | 640.95p | 630.50p | 639.50p | 46066 |
15/06/2015 | 636.00p | 642.85p | 634.50p | 640.00p | 57180 |
12/06/2015 | 635.50p | 649.52p | 635.50p | 641.00p | 41895 |
11/06/2015 | 641.00p | 649.50p | 634.50p | 648.00p | 100044 |
10/06/2015 | 633.00p | 648.00p | 630.35p | 632.00p | 71998 |
09/06/2015 | 668.00p | 668.00p | 633.90p | 635.00p | 64301 |
08/06/2015 | 671.50p | 681.60p | 652.00p | 652.00p | 118943 |
05/06/2015 | 670.00p | 686.65p | 670.00p | 674.50p | 43679 |
04/06/2015 | 665.00p | 685.50p | 665.00p | 679.50p | 1189250 |
03/06/2015 | 650.00p | 695.00p | 650.00p | 695.00p | 265407 |
02/06/2015 | 645.00p | 666.00p | 645.00p | 666.00p | 132460 |
01/06/2015 | 650.00p | 657.00p | 639.48p | 654.00p | 111127 |
29/05/2015 | 645.00p | 648.00p | 638.00p | 641.50p | 124555 |
28/05/2015 | 617.00p | 649.50p | 617.00p | 645.00p | 52552 |
27/05/2015 | 617.00p | 637.00p | 617.00p | 637.00p | 75201 |
26/05/2015 | 625.00p | 625.00p | 618.00p | 624.50p | 125697 |
22/05/2015 | 623.50p | 625.00p | 616.00p | 623.50p | 99380 |
21/05/2015 | 633.00p | 633.00p | 619.50p | 623.50p | 198968 |
20/05/2015 | 625.00p | 628.00p | 622.00p | 628.00p | 127014 |
19/05/2015 | 624.00p | 626.00p | 617.83p | 624.50p | 125748 |
18/05/2015 | 629.00p | 629.00p | 616.00p | 624.00p | 141136 |
15/05/2015 | 625.00p | 625.00p | 617.58p | 621.00p | 112456 |
14/05/2015 | 640.00p | 640.00p | 615.00p | 622.00p | 139146 |
13/05/2015 | 640.00p | 640.00p | 627.00p | 628.50p | 118306 |
12/05/2015 | 650.00p | 650.90p | 625.00p | 635.00p | 170702 |
11/05/2015 | 630.00p | 651.50p | 624.50p | 651.50p | 274293 |
08/05/2015 | 605.00p | 631.50p | 598.70p | 630.00p | 1360095 |
07/05/2015 | 600.50p | 610.00p | 596.50p | 602.00p | 855766 |
06/05/2015 | 585.00p | 606.50p | 585.00p | 600.00p | 494927 |
05/05/2015 | 597.00p | 600.00p | 591.00p | 597.50p | 59790 |
01/05/2015 | 596.00p | 596.60p | 590.00p | 595.00p | 284480 |
30/04/2015 | 595.00p | 608.00p | 595.00p | 599.00p | 116280 |
29/04/2015 | 610.00p | 610.00p | 598.00p | 607.00p | 143596 |
28/04/2015 | 594.00p | 611.50p | 588.36p | 611.50p | 377403 |
27/04/2015 | 595.00p | 600.00p | 589.50p | 595.50p | 140772 |
24/04/2015 | 600.00p | 600.00p | 589.25p | 593.00p | 362789 |
23/04/2015 | 610.00p | 610.00p | 593.18p | 600.00p | 1006869 |
22/04/2015 | 615.00p | 615.00p | 605.00p | 607.00p | 429247 |
21/04/2015 | 620.00p | 620.00p | 605.50p | 607.00p | 290977 |
20/04/2015 | 610.00p | 618.50p | 605.50p | 605.50p | 138973 |
17/04/2015 | 605.00p | 622.00p | 592.50p | 620.00p | 492748 |
16/04/2015 | 605.00p | 617.50p | 594.00p | 597.00p | 194079 |
15/04/2015 | 588.00p | 619.50p | 588.00p | 610.00p | 188927 |
14/04/2015 | 580.00p | 597.00p | 575.38p | 597.00p | 434253 |
13/04/2015 | 555.00p | 583.50p | 555.00p | 580.00p | 359801 |
10/04/2015 | 570.00p | 579.00p | 560.00p | 570.00p | 523681 |
09/04/2015 | 550.00p | 582.50p | 550.00p | 570.50p | 682356 |
08/04/2015 | 525.00p | 562.50p | 525.00p | 559.50p | 221511 |
07/04/2015 | 515.00p | 540.50p | 513.38p | 540.00p | 207998 |
02/04/2015 | 510.00p | 514.00p | 507.00p | 514.00p | 580041 |
01/04/2015 | 510.00p | 510.00p | 507.33p | 510.00p | 545323 |
31/03/2015 | 510.00p | 510.50p | 506.15p | 510.00p | 123675 |
30/03/2015 | 515.00p | 515.00p | 498.95p | 507.00p | 254329 |
27/03/2015 | 509.00p | 509.50p | 500.00p | 500.00p | 213380 |
26/03/2015 | 510.00p | 510.50p | 500.00p | 507.00p | 65519 |
25/03/2015 | 523.00p | 523.00p | 513.00p | 518.00p | 235926 |
24/03/2015 | 523.00p | 523.00p | 515.00p | 520.50p | 40438 |
23/03/2015 | 539.50p | 539.50p | 517.50p | 518.00p | 79163 |
20/03/2015 | 470.00p | 536.00p | 466.75p | 534.00p | 841806 |
19/03/2015 | 467.50p | 467.50p | 459.50p | 465.00p | 100897 |
18/03/2015 | 466.75p | 467.50p | 463.00p | 466.00p | 204124 |
17/03/2015 | 468.00p | 468.00p | 460.25p | 466.00p | 232937 |
16/03/2015 | 468.50p | 468.50p | 461.50p | 466.50p | 99502 |
13/03/2015 | 470.75p | 470.75p | 463.00p | 468.00p | 209830 |
12/03/2015 | 469.00p | 472.99p | 467.00p | 470.00p | 888619 |
11/03/2015 | 469.00p | 469.25p | 461.65p | 467.00p | 34504 |
10/03/2015 | 469.00p | 470.00p | 466.25p | 468.00p | 34952 |
09/03/2015 | 470.00p | 470.00p | 464.75p | 470.00p | 26588 |
06/03/2015 | 470.00p | 470.00p | 463.50p | 469.00p | 52300 |
05/03/2015 | 460.00p | 468.90p | 460.00p | 463.00p | 45574 |
04/03/2015 | 460.00p | 470.00p | 460.00p | 465.00p | 23623 |
03/03/2015 | 460.00p | 465.75p | 460.00p | 460.00p | 66392 |
02/03/2015 | 470.00p | 470.00p | 460.00p | 462.75p | 34193 |
27/02/2015 | 470.00p | 470.00p | 460.00p | 460.25p | 36438 |
26/02/2015 | 475.00p | 475.00p | 463.00p | 466.50p | 59609 |
25/02/2015 | 468.00p | 468.00p | 451.25p | 464.25p | 30565 |
24/02/2015 | 475.00p | 475.00p | 465.00p | 465.00p | 152271 |
23/02/2015 | 472.50p | 477.75p | 470.75p | 475.00p | 77323 |
20/02/2015 | 467.00p | 476.75p | 467.00p | 472.63p | 17832 |
19/02/2015 | 460.00p | 475.00p | 460.00p | 473.25p | 73705 |
18/02/2015 | 465.00p | 469.08p | 455.75p | 462.50p | 81897 |
17/02/2015 | 465.00p | 470.00p | 465.00p | 469.00p | 79645 |
16/02/2015 | 455.00p | 466.50p | 455.00p | 463.25p | 90641 |
13/02/2015 | 455.00p | 468.00p | 455.00p | 467.50p | 15654 |
12/02/2015 | 457.00p | 468.00p | 457.00p | 463.00p | 46911 |
11/02/2015 | 455.00p | 470.00p | 447.25p | 467.00p | 231615 |
10/02/2015 | 475.00p | 475.00p | 450.01p | 455.00p | 98867 |
09/02/2015 | 469.75p | 472.50p | 468.00p | 469.75p | 54714 |
06/02/2015 | 467.00p | 475.00p | 467.00p | 468.00p | 47085 |
05/02/2015 | 470.00p | 472.00p | 467.25p | 470.00p | 20866 |
04/02/2015 | 470.00p | 476.07p | 467.00p | 467.00p | 52852 |
03/02/2015 | 480.00p | 480.00p | 470.55p | 472.00p | 90841 |
02/02/2015 | 470.00p | 483.23p | 470.00p | 473.00p | 151100 |
30/01/2015 | 481.25p | 483.75p | 465.16p | 477.00p | 55255 |
29/01/2015 | 475.00p | 484.00p | 465.25p | 484.00p | 242260 |
28/01/2015 | 464.75p | 474.75p | 460.25p | 474.50p | 81018 |
27/01/2015 | 467.25p | 467.50p | 459.00p | 460.00p | 84939 |
26/01/2015 | 460.00p | 468.00p | 458.00p | 468.00p | 51623 |
23/01/2015 | 469.00p | 473.00p | 460.00p | 460.00p | 61929 |
22/01/2015 | 479.75p | 479.75p | 470.00p | 470.00p | 50478 |
21/01/2015 | 470.00p | 480.00p | 470.00p | 479.00p | 50512 |
20/01/2015 | 480.00p | 480.00p | 473.34p | 480.00p | 72693 |
19/01/2015 | 469.00p | 482.70p | 469.00p | 480.00p | 198470 |
16/01/2015 | 469.75p | 480.00p | 460.50p | 480.00p | 48291 |
15/01/2015 | 470.00p | 470.00p | 459.25p | 461.50p | 28123 |
14/01/2015 | 468.00p | 468.50p | 460.25p | 465.00p | 22974 |
13/01/2015 | 458.00p | 467.75p | 458.00p | 464.25p | 175442 |
12/01/2015 | 469.00p | 475.00p | 459.25p | 460.50p | 50199 |
09/01/2015 | 482.00p | 482.00p | 466.00p | 466.50p | 38317 |
08/01/2015 | 460.00p | 482.50p | 459.00p | 482.50p | 105447 |
07/01/2015 | 445.00p | 460.00p | 445.00p | 458.25p | 464856 |
06/01/2015 | 445.00p | 453.25p | 445.00p | 452.00p | 144907 |
05/01/2015 | 447.00p | 453.25p | 440.02p | 448.00p | 57945 |
02/01/2015 | 449.25p | 450.75p | 446.50p | 447.75p | 67810 |
31/12/2014 | 448.00p | 450.00p | 441.87p | 450.00p | 3942 |
30/12/2014 | 444.00p | 448.00p | 442.75p | 448.00p | 64677 |
29/12/2014 | 443.00p | 448.50p | 440.75p | 446.00p | 96814 |
24/12/2014 | 443.00p | 443.00p | 440.43p | 442.00p | 17130 |
23/12/2014 | 440.00p | 445.00p | 438.00p | 442.00p | 90127 |
22/12/2014 | 440.00p | 443.50p | 434.75p | 438.00p | 111524 |
19/12/2014 | 430.00p | 443.00p | 430.00p | 440.00p | 129113 |
18/12/2014 | 440.00p | 440.00p | 431.00p | 440.00p | 114654 |
17/12/2014 | 440.00p | 440.00p | 430.25p | 433.50p | 79601 |
16/12/2014 | 432.00p | 444.00p | 431.50p | 437.50p | 81636 |
15/12/2014 | 440.00p | 440.00p | 432.00p | 435.75p | 77984 |
12/12/2014 | 440.00p | 440.00p | 434.75p | 435.00p | 67472 |
11/12/2014 | 440.00p | 440.00p | 434.50p | 435.00p | 182703 |
10/12/2014 | 439.00p | 442.00p | 437.00p | 437.00p | 153647 |
09/12/2014 | 445.00p | 447.00p | 437.50p | 439.00p | 140084 |
08/12/2014 | 450.00p | 455.00p | 443.00p | 443.00p | 119800 |
05/12/2014 | 435.00p | 458.00p | 434.25p | 458.00p | 112687 |
04/12/2014 | 430.00p | 439.00p | 422.07p | 439.00p | 1035002 |
03/12/2014 | 405.00p | 430.75p | 405.00p | 430.75p | 92735 |
02/12/2014 | 408.00p | 412.95p | 406.25p | 409.00p | 885596 |
01/12/2014 | 395.00p | 410.00p | 388.42p | 405.00p | 1676310 |
28/11/2014 | 395.00p | 403.25p | 390.21p | 400.50p | 106863 |
27/11/2014 | 395.00p | 395.00p | 386.75p | 388.75p | 86214 |
26/11/2014 | 395.00p | 395.00p | 387.00p | 391.00p | 326030 |
25/11/2014 | 395.00p | 395.00p | 387.89p | 391.50p | 66680 |
*Close Price adjusted for both dividends and splits