Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/08/2015 | 482.50p | 490.50p | 478.50p | 489.75p | 143048 |
27/08/2015 | 490.00p | 490.00p | 479.75p | 481.50p | 83842 |
26/08/2015 | 481.00p | 489.50p | 476.25p | 479.75p | 153773 |
25/08/2015 | 473.00p | 488.25p | 469.28p | 484.00p | 306148 |
24/08/2015 | 463.75p | 476.75p | 445.03p | 469.00p | 322736 |
21/08/2015 | 493.75p | 497.19p | 487.50p | 487.50p | 242626 |
20/08/2015 | 488.75p | 498.50p | 485.50p | 493.00p | 185373 |
19/08/2015 | 498.50p | 502.25p | 490.25p | 490.75p | 375694 |
18/08/2015 | 496.75p | 503.50p | 492.75p | 502.50p | 184075 |
17/08/2015 | 500.00p | 500.50p | 494.50p | 498.50p | 88672 |
14/08/2015 | 504.00p | 504.00p | 496.50p | 498.00p | 161088 |
13/08/2015 | 508.00p | 508.00p | 498.25p | 500.00p | 221548 |
12/08/2015 | 502.00p | 503.50p | 494.50p | 498.00p | 260294 |
11/08/2015 | 516.00p | 518.50p | 499.00p | 499.50p | 182343 |
10/08/2015 | 521.00p | 525.50p | 506.50p | 513.00p | 505079 |
07/08/2015 | 513.00p | 514.62p | 510.50p | 512.50p | 92643 |
06/08/2015 | 512.50p | 521.50p | 510.50p | 511.50p | 137289 |
05/08/2015 | 501.00p | 519.00p | 499.75p | 513.50p | 5438840 |
04/08/2015 | 499.00p | 506.50p | 499.00p | 501.50p | 130011 |
03/08/2015 | 506.00p | 509.50p | 500.00p | 501.50p | 122716 |
31/07/2015 | 505.00p | 506.00p | 501.00p | 505.50p | 124328 |
30/07/2015 | 498.50p | 505.50p | 487.75p | 501.00p | 544299 |
29/07/2015 | 506.00p | 508.25p | 492.69p | 500.00p | 223913 |
28/07/2015 | 507.50p | 509.50p | 496.00p | 502.50p | 156844 |
27/07/2015 | 513.00p | 513.00p | 503.50p | 503.50p | 199160 |
24/07/2015 | 510.50p | 515.00p | 508.00p | 509.50p | 306916 |
23/07/2015 | 510.00p | 518.63p | 505.00p | 509.00p | 990199 |
22/07/2015 | 500.00p | 506.50p | 499.25p | 500.00p | 428528 |
21/07/2015 | 507.00p | 509.00p | 501.00p | 502.00p | 1507454 |
20/07/2015 | 507.00p | 509.00p | 503.50p | 504.50p | 728568 |
17/07/2015 | 512.50p | 512.50p | 506.50p | 510.00p | 385982 |
16/07/2015 | 508.00p | 511.50p | 507.00p | 509.00p | 169583 |
15/07/2015 | 512.50p | 512.50p | 507.00p | 510.00p | 277197 |
14/07/2015 | 512.50p | 512.50p | 505.00p | 507.50p | 269445 |
13/07/2015 | 512.00p | 512.00p | 505.38p | 508.50p | 124707 |
10/07/2015 | 513.50p | 516.63p | 502.50p | 505.50p | 112316 |
09/07/2015 | 505.00p | 507.50p | 501.00p | 504.50p | 2123662 |
08/07/2015 | 506.50p | 506.50p | 500.50p | 502.00p | 145330 |
07/07/2015 | 510.50p | 512.00p | 500.50p | 501.50p | 157212 |
06/07/2015 | 518.50p | 518.50p | 503.50p | 508.00p | 203913 |
03/07/2015 | 510.50p | 515.00p | 505.00p | 508.00p | 245824 |
02/07/2015 | 515.00p | 518.93p | 507.50p | 512.00p | 213083 |
01/07/2015 | 529.00p | 536.00p | 524.00p | 525.50p | 329769 |
30/06/2015 | 530.00p | 530.00p | 522.00p | 525.00p | 311458 |
29/06/2015 | 533.50p | 535.50p | 526.00p | 528.50p | 344538 |
26/06/2015 | 546.00p | 546.50p | 533.50p | 536.00p | 191079 |
25/06/2015 | 528.00p | 545.00p | 528.00p | 545.00p | 141435 |
24/06/2015 | 544.00p | 544.00p | 534.00p | 540.00p | 143685 |
23/06/2015 | 545.50p | 546.38p | 534.00p | 539.50p | 234883 |
22/06/2015 | 537.00p | 547.50p | 537.00p | 544.50p | 169168 |
19/06/2015 | 552.00p | 557.00p | 531.00p | 540.50p | 1788763 |
18/06/2015 | 541.00p | 552.00p | 540.50p | 545.50p | 200746 |
17/06/2015 | 532.50p | 547.50p | 532.50p | 545.50p | 315317 |
16/06/2015 | 517.00p | 536.50p | 514.50p | 535.50p | 398805 |
15/06/2015 | 535.00p | 535.50p | 520.50p | 521.00p | 186957 |
12/06/2015 | 525.00p | 535.00p | 523.20p | 531.50p | 294784 |
11/06/2015 | 530.00p | 537.00p | 526.00p | 530.00p | 342375 |
10/06/2015 | 516.00p | 527.50p | 516.00p | 523.50p | 207151 |
09/06/2015 | 514.50p | 521.00p | 513.50p | 518.50p | 175455 |
08/06/2015 | 518.50p | 521.50p | 516.50p | 516.50p | 307318 |
05/06/2015 | 512.00p | 519.50p | 508.00p | 518.00p | 317484 |
04/06/2015 | 511.00p | 514.23p | 505.50p | 510.00p | 566029 |
03/06/2015 | 520.00p | 528.00p | 515.00p | 517.00p | 546467 |
02/06/2015 | 521.50p | 526.50p | 512.50p | 519.00p | 397483 |
01/06/2015 | 507.00p | 525.00p | 503.61p | 521.50p | 598403 |
29/05/2015 | 506.00p | 513.50p | 502.50p | 508.50p | 387656 |
28/05/2015 | 502.00p | 513.17p | 499.90p | 506.50p | 602275 |
27/05/2015 | 504.50p | 515.00p | 481.00p | 504.00p | 1806010 |
26/05/2015 | 564.00p | 568.84p | 552.50p | 553.50p | 167742 |
22/05/2015 | 563.00p | 568.00p | 560.50p | 563.00p | 194589 |
21/05/2015 | 563.00p | 566.00p | 555.00p | 564.50p | 199918 |
20/05/2015 | 559.00p | 571.50p | 556.50p | 565.00p | 361925 |
19/05/2015 | 558.00p | 560.00p | 554.00p | 560.00p | 460518 |
18/05/2015 | 560.00p | 560.00p | 556.00p | 558.00p | 180775 |
15/05/2015 | 563.00p | 563.00p | 556.50p | 558.00p | 516505 |
14/05/2015 | 561.00p | 562.14p | 558.00p | 559.50p | 140090 |
13/05/2015 | 565.00p | 565.00p | 561.50p | 562.00p | 326639 |
12/05/2015 | 566.50p | 570.00p | 559.00p | 565.00p | 317715 |
11/05/2015 | 560.00p | 569.00p | 560.00p | 565.00p | 279294 |
08/05/2015 | 559.00p | 600.50p | 559.00p | 566.00p | 311910 |
07/05/2015 | 548.00p | 551.50p | 544.94p | 550.00p | 469720 |
06/05/2015 | 545.00p | 551.33p | 539.50p | 543.50p | 394995 |
05/05/2015 | 545.00p | 554.00p | 543.72p | 549.50p | 399030 |
01/05/2015 | 550.00p | 551.33p | 542.62p | 547.00p | 585957 |
30/04/2015 | 550.50p | 555.00p | 545.00p | 549.50p | 573456 |
29/04/2015 | 548.00p | 552.00p | 545.00p | 550.00p | 147066 |
28/04/2015 | 551.00p | 553.50p | 547.00p | 550.00p | 140875 |
27/04/2015 | 558.00p | 559.50p | 548.00p | 551.00p | 212873 |
24/04/2015 | 560.00p | 561.50p | 555.50p | 557.00p | 135559 |
23/04/2015 | 556.50p | 562.50p | 553.28p | 559.50p | 108365 |
22/04/2015 | 574.00p | 574.00p | 558.50p | 559.50p | 101173 |
21/04/2015 | 573.50p | 575.52p | 567.50p | 569.50p | 84237 |
20/04/2015 | 570.00p | 573.50p | 558.84p | 569.50p | 91919 |
17/04/2015 | 568.00p | 588.23p | 568.00p | 573.50p | 103637 |
16/04/2015 | 594.00p | 594.00p | 567.85p | 581.50p | 180982 |
15/04/2015 | 590.00p | 590.00p | 586.30p | 587.00p | 120917 |
14/04/2015 | 605.00p | 605.00p | 581.56p | 585.00p | 151516 |
13/04/2015 | 572.00p | 598.00p | 572.00p | 598.00p | 233257 |
10/04/2015 | 565.00p | 580.00p | 565.00p | 580.00p | 258111 |
09/04/2015 | 577.00p | 577.00p | 559.00p | 565.00p | 221144 |
08/04/2015 | 551.50p | 565.00p | 551.50p | 564.00p | 220546 |
07/04/2015 | 557.50p | 567.50p | 557.50p | 565.00p | 181620 |
02/04/2015 | 560.00p | 562.00p | 555.81p | 560.00p | 304031 |
01/04/2015 | 554.00p | 562.50p | 548.52p | 558.00p | 155376 |
31/03/2015 | 565.00p | 565.00p | 550.09p | 555.00p | 219270 |
30/03/2015 | 568.50p | 568.50p | 559.00p | 563.00p | 144827 |
27/03/2015 | 564.50p | 571.50p | 561.50p | 563.50p | 129579 |
26/03/2015 | 559.00p | 566.88p | 554.05p | 561.00p | 974952 |
25/03/2015 | 566.50p | 570.00p | 559.50p | 560.00p | 110050 |
24/03/2015 | 563.00p | 572.50p | 562.00p | 562.50p | 131344 |
23/03/2015 | 565.00p | 565.70p | 558.00p | 564.00p | 136066 |
20/03/2015 | 555.50p | 566.50p | 554.36p | 561.00p | 217271 |
19/03/2015 | 571.00p | 577.77p | 555.50p | 560.00p | 139410 |
18/03/2015 | 550.50p | 564.00p | 550.50p | 560.50p | 146508 |
17/03/2015 | 541.50p | 556.50p | 541.00p | 552.00p | 160236 |
16/03/2015 | 541.00p | 547.00p | 538.93p | 543.00p | 137793 |
13/03/2015 | 536.00p | 541.00p | 535.00p | 540.00p | 107329 |
12/03/2015 | 534.50p | 538.00p | 532.00p | 535.00p | 83796 |
11/03/2015 | 531.00p | 540.00p | 529.50p | 535.00p | 132540 |
10/03/2015 | 544.00p | 544.00p | 530.77p | 531.00p | 127006 |
09/03/2015 | 543.50p | 543.50p | 539.00p | 541.00p | 91086 |
06/03/2015 | 550.00p | 550.00p | 539.00p | 539.00p | 85424 |
05/03/2015 | 553.50p | 553.50p | 546.00p | 547.50p | 96842 |
04/03/2015 | 560.00p | 567.80p | 543.00p | 550.00p | 127157 |
03/03/2015 | 578.00p | 584.38p | 560.50p | 561.00p | 132866 |
02/03/2015 | 575.00p | 589.23p | 575.00p | 581.00p | 128523 |
27/02/2015 | 587.50p | 587.50p | 575.00p | 579.00p | 139577 |
26/02/2015 | 593.50p | 595.00p | 572.72p | 584.00p | 247032 |
25/02/2015 | 584.50p | 593.00p | 584.50p | 587.00p | 157024 |
24/02/2015 | 596.50p | 596.50p | 583.70p | 592.50p | 121433 |
23/02/2015 | 590.00p | 595.49p | 579.49p | 589.50p | 489251 |
20/02/2015 | 606.00p | 606.00p | 586.50p | 587.00p | 157859 |
19/02/2015 | 596.50p | 597.79p | 572.63p | 591.00p | 443308 |
18/02/2015 | 558.00p | 594.04p | 554.50p | 581.50p | 1175410 |
17/02/2015 | 522.00p | 554.00p | 518.72p | 546.50p | 400689 |
16/02/2015 | 518.00p | 523.10p | 514.00p | 520.50p | 79262 |
13/02/2015 | 522.50p | 528.50p | 517.50p | 520.00p | 121134 |
12/02/2015 | 519.50p | 529.00p | 515.86p | 522.00p | 108316 |
11/02/2015 | 524.00p | 524.00p | 513.00p | 516.00p | 131147 |
10/02/2015 | 528.00p | 528.50p | 519.00p | 521.00p | 125826 |
09/02/2015 | 525.50p | 528.50p | 516.89p | 523.00p | 104799 |
06/02/2015 | 514.50p | 527.50p | 514.50p | 525.00p | 145503 |
05/02/2015 | 519.00p | 524.50p | 512.80p | 518.50p | 202501 |
04/02/2015 | 523.50p | 526.50p | 515.50p | 517.00p | 123473 |
03/02/2015 | 520.50p | 526.50p | 507.55p | 523.00p | 138548 |
02/02/2015 | 523.00p | 523.00p | 511.50p | 514.50p | 124804 |
30/01/2015 | 516.50p | 524.50p | 508.00p | 518.50p | 191494 |
29/01/2015 | 500.00p | 524.00p | 500.00p | 516.50p | 314743 |
28/01/2015 | 509.00p | 516.87p | 507.00p | 511.50p | 185649 |
27/01/2015 | 510.50p | 511.00p | 502.50p | 509.00p | 174252 |
26/01/2015 | 518.50p | 518.50p | 504.00p | 508.50p | 162113 |
23/01/2015 | 523.50p | 523.50p | 508.00p | 515.00p | 180111 |
22/01/2015 | 517.50p | 520.00p | 512.50p | 517.00p | 207732 |
21/01/2015 | 511.50p | 514.50p | 508.00p | 512.50p | 84197 |
20/01/2015 | 524.00p | 524.00p | 511.00p | 512.50p | 88703 |
19/01/2015 | 519.00p | 522.00p | 515.50p | 518.50p | 78806 |
16/01/2015 | 512.00p | 518.00p | 508.50p | 515.50p | 150294 |
15/01/2015 | 511.50p | 520.00p | 508.50p | 518.50p | 127054 |
14/01/2015 | 508.00p | 522.00p | 508.00p | 515.50p | 181080 |
13/01/2015 | 505.00p | 515.00p | 504.00p | 512.50p | 141056 |
12/01/2015 | 507.00p | 514.50p | 501.50p | 505.50p | 467719 |
09/01/2015 | 512.00p | 517.28p | 505.50p | 510.50p | 175010 |
08/01/2015 | 503.00p | 517.50p | 503.00p | 515.00p | 153181 |
07/01/2015 | 501.50p | 507.50p | 501.00p | 502.00p | 565061 |
06/01/2015 | 513.50p | 513.50p | 501.00p | 503.00p | 199191 |
05/01/2015 | 519.50p | 525.50p | 509.00p | 509.00p | 191868 |
02/01/2015 | 525.00p | 529.00p | 514.00p | 516.00p | 206793 |
31/12/2014 | 522.50p | 522.50p | 516.00p | 520.50p | 32475 |
30/12/2014 | 520.50p | 525.00p | 516.50p | 519.00p | 138198 |
29/12/2014 | 529.00p | 529.00p | 516.50p | 520.50p | 132009 |
24/12/2014 | 524.00p | 530.50p | 522.56p | 530.50p | 31922 |
23/12/2014 | 521.50p | 530.50p | 518.50p | 518.50p | 2232536 |
22/12/2014 | 521.50p | 526.00p | 515.00p | 522.50p | 154975 |
19/12/2014 | 522.00p | 522.00p | 509.08p | 517.50p | 765504 |
18/12/2014 | 506.50p | 522.00p | 504.50p | 518.50p | 880932 |
17/12/2014 | 492.00p | 505.00p | 490.90p | 501.00p | 242789 |
16/12/2014 | 486.50p | 497.50p | 483.90p | 497.30p | 456827 |
15/12/2014 | 496.10p | 501.00p | 487.60p | 488.80p | 307006 |
12/12/2014 | 500.50p | 503.50p | 487.94p | 497.50p | 486090 |
11/12/2014 | 508.00p | 509.00p | 497.10p | 504.00p | 395884 |
10/12/2014 | 514.00p | 514.00p | 505.00p | 509.50p | 599276 |
09/12/2014 | 513.50p | 516.00p | 508.00p | 508.50p | 430543 |
08/12/2014 | 519.00p | 519.50p | 508.90p | 518.50p | 473606 |
05/12/2014 | 501.50p | 526.00p | 501.50p | 515.00p | 800321 |
04/12/2014 | 531.50p | 536.25p | 509.75p | 512.50p | 498111 |
03/12/2014 | 533.00p | 540.50p | 532.50p | 535.00p | 180833 |
02/12/2014 | 530.50p | 539.50p | 524.72p | 531.00p | 380015 |
01/12/2014 | 529.00p | 535.70p | 519.86p | 526.50p | 361548 |
28/11/2014 | 546.50p | 549.50p | 526.00p | 533.50p | 936332 |
27/11/2014 | 560.00p | 560.50p | 548.00p | 551.00p | 236267 |
26/11/2014 | 560.50p | 570.00p | 556.00p | 558.00p | 274780 |
25/11/2014 | 555.00p | 590.50p | 541.00p | 553.50p | 623159 |
24/11/2014 | 563.00p | 567.50p | 545.50p | 550.50p | 405837 |
21/11/2014 | 548.50p | 567.50p | 548.50p | 563.00p | 239323 |
20/11/2014 | 553.50p | 554.50p | 543.00p | 554.50p | 1665388 |
19/11/2014 | 555.00p | 555.00p | 543.00p | 551.00p | 126849 |
18/11/2014 | 551.50p | 553.00p | 543.00p | 550.50p | 335966 |
17/11/2014 | 551.00p | 551.00p | 544.50p | 547.50p | 350130 |
14/11/2014 | 552.50p | 555.50p | 546.50p | 552.50p | 171394 |
13/11/2014 | 552.50p | 552.84p | 546.62p | 548.50p | 180571 |
*Close Price adjusted for both dividends and splits