Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/09/2015 | 661.00p | 675.00p | 661.00p | 666.00p | 160114 |
04/09/2015 | 684.50p | 684.50p | 655.50p | 665.00p | 113924 |
03/09/2015 | 661.00p | 698.00p | 660.00p | 682.00p | 482308 |
02/09/2015 | 685.00p | 696.50p | 650.15p | 660.00p | 1476997 |
01/09/2015 | 725.50p | 727.12p | 711.39p | 715.50p | 55300 |
28/08/2015 | 711.50p | 735.00p | 704.00p | 726.00p | 84303 |
27/08/2015 | 718.00p | 723.00p | 700.50p | 709.00p | 303168 |
26/08/2015 | 706.50p | 730.50p | 706.50p | 718.00p | 112172 |
25/08/2015 | 707.50p | 730.00p | 706.50p | 725.00p | 255695 |
24/08/2015 | 698.00p | 711.00p | 681.98p | 702.50p | 454000 |
21/08/2015 | 729.50p | 729.50p | 700.00p | 713.50p | 282513 |
20/08/2015 | 701.50p | 717.50p | 700.00p | 708.50p | 3033382 |
19/08/2015 | 700.00p | 724.50p | 700.00p | 712.50p | 38787 |
18/08/2015 | 714.00p | 725.50p | 699.08p | 716.00p | 48670 |
17/08/2015 | 730.50p | 730.50p | 712.96p | 719.50p | 18775 |
14/08/2015 | 701.50p | 735.00p | 701.50p | 722.00p | 41883 |
13/08/2015 | 733.50p | 733.50p | 718.50p | 725.00p | 140244 |
12/08/2015 | 713.50p | 726.94p | 712.00p | 720.00p | 42904 |
11/08/2015 | 729.50p | 729.50p | 720.50p | 727.00p | 16913 |
10/08/2015 | 725.00p | 729.50p | 721.00p | 729.50p | 30071 |
07/08/2015 | 739.00p | 739.00p | 705.31p | 722.00p | 44401 |
06/08/2015 | 733.50p | 739.50p | 690.65p | 727.50p | 127138 |
05/08/2015 | 736.50p | 736.50p | 715.50p | 733.50p | 64289 |
04/08/2015 | 735.00p | 735.00p | 703.24p | 729.50p | 380762 |
03/08/2015 | 777.00p | 777.00p | 664.51p | 729.00p | 66894 |
31/07/2015 | 763.00p | 763.00p | 741.00p | 743.50p | 93981 |
30/07/2015 | 765.00p | 778.30p | 755.00p | 756.50p | 92516 |
29/07/2015 | 800.00p | 800.00p | 765.00p | 772.00p | 148811 |
28/07/2015 | 751.50p | 780.25p | 751.50p | 765.00p | 38037 |
27/07/2015 | 772.50p | 778.50p | 753.50p | 766.50p | 118069 |
24/07/2015 | 770.00p | 790.00p | 770.00p | 775.00p | 31416 |
23/07/2015 | 789.00p | 789.50p | 773.13p | 778.00p | 35305 |
22/07/2015 | 771.50p | 782.00p | 770.00p | 782.00p | 18223 |
21/07/2015 | 751.50p | 782.63p | 751.50p | 775.00p | 27098 |
20/07/2015 | 794.00p | 794.00p | 770.00p | 780.00p | 26215 |
17/07/2015 | 750.00p | 788.50p | 750.00p | 771.00p | 79428 |
16/07/2015 | 818.50p | 818.50p | 754.00p | 771.50p | 84629 |
15/07/2015 | 795.50p | 820.14p | 726.14p | 785.50p | 140921 |
14/07/2015 | 810.00p | 831.23p | 806.50p | 820.00p | 70414 |
13/07/2015 | 840.00p | 846.50p | 820.00p | 835.00p | 103892 |
10/07/2015 | 840.00p | 840.00p | 812.00p | 821.00p | 49090 |
09/07/2015 | 784.50p | 825.50p | 784.50p | 807.00p | 31023 |
08/07/2015 | 830.00p | 830.00p | 791.00p | 799.00p | 143536 |
07/07/2015 | 783.00p | 827.50p | 783.00p | 810.50p | 134313 |
06/07/2015 | 783.50p | 821.50p | 783.50p | 805.00p | 24342 |
03/07/2015 | 786.50p | 835.00p | 786.50p | 824.00p | 35983 |
02/07/2015 | 783.00p | 836.50p | 783.00p | 829.00p | 406865 |
01/07/2015 | 769.00p | 830.00p | 769.00p | 808.00p | 39001 |
30/06/2015 | 767.50p | 816.50p | 767.50p | 808.00p | 113429 |
29/06/2015 | 778.50p | 816.00p | 778.50p | 801.50p | 83895 |
26/06/2015 | 788.00p | 829.00p | 788.00p | 829.00p | 92392 |
25/06/2015 | 769.50p | 828.50p | 769.50p | 820.00p | 66564 |
24/06/2015 | 830.00p | 830.00p | 796.50p | 807.50p | 35417 |
23/06/2015 | 760.50p | 805.00p | 760.50p | 804.00p | 69663 |
22/06/2015 | 818.00p | 825.00p | 789.00p | 800.00p | 147279 |
19/06/2015 | 764.50p | 797.00p | 764.50p | 785.50p | 99572 |
18/06/2015 | 800.00p | 807.50p | 781.00p | 784.00p | 50486 |
17/06/2015 | 776.50p | 790.31p | 775.00p | 785.50p | 29864 |
16/06/2015 | 756.50p | 780.00p | 756.50p | 780.00p | 43296 |
15/06/2015 | 765.00p | 787.23p | 749.50p | 773.00p | 104254 |
12/06/2015 | 770.00p | 794.00p | 765.00p | 773.50p | 42579 |
11/06/2015 | 775.00p | 792.50p | 775.00p | 785.00p | 27876 |
10/06/2015 | 765.00p | 791.50p | 765.00p | 785.00p | 27536 |
09/06/2015 | 765.00p | 805.54p | 765.00p | 775.50p | 37462 |
08/06/2015 | 765.50p | 815.00p | 765.50p | 792.50p | 25744 |
05/06/2015 | 810.00p | 815.50p | 799.50p | 803.00p | 42915 |
04/06/2015 | 796.00p | 816.00p | 796.00p | 812.50p | 45598 |
03/06/2015 | 840.00p | 840.00p | 806.00p | 829.50p | 130091 |
02/06/2015 | 834.00p | 834.00p | 802.50p | 808.00p | 53216 |
01/06/2015 | 800.00p | 827.50p | 800.00p | 816.50p | 28819 |
29/05/2015 | 776.00p | 822.42p | 776.00p | 808.50p | 82007 |
28/05/2015 | 771.00p | 822.50p | 771.00p | 815.50p | 53781 |
27/05/2015 | 796.00p | 812.50p | 796.00p | 811.00p | 63174 |
26/05/2015 | 793.00p | 811.00p | 792.41p | 800.50p | 54640 |
22/05/2015 | 765.00p | 810.00p | 765.00p | 796.00p | 101162 |
21/05/2015 | 751.50p | 786.00p | 751.50p | 784.50p | 68629 |
20/05/2015 | 779.50p | 790.50p | 779.50p | 788.50p | 42888 |
19/05/2015 | 786.00p | 793.00p | 782.50p | 790.00p | 106658 |
18/05/2015 | 785.00p | 805.79p | 785.00p | 790.50p | 178343 |
15/05/2015 | 801.50p | 816.00p | 798.00p | 810.50p | 67019 |
14/05/2015 | 801.50p | 810.50p | 784.50p | 800.00p | 87358 |
13/05/2015 | 796.50p | 813.89p | 795.00p | 804.50p | 112774 |
12/05/2015 | 785.00p | 803.56p | 753.50p | 800.50p | 161735 |
11/05/2015 | 805.50p | 826.54p | 785.36p | 792.00p | 108828 |
08/05/2015 | 838.00p | 916.50p | 820.00p | 847.00p | 198319 |
07/05/2015 | 771.00p | 809.00p | 770.00p | 802.00p | 77025 |
06/05/2015 | 820.00p | 823.00p | 720.75p | 758.50p | 65230 |
05/05/2015 | 841.50p | 841.50p | 809.50p | 816.00p | 87779 |
01/05/2015 | 802.50p | 806.00p | 776.00p | 804.00p | 46685 |
30/04/2015 | 818.50p | 818.50p | 781.50p | 795.00p | 50484 |
29/04/2015 | 830.00p | 830.00p | 800.00p | 802.00p | 149508 |
28/04/2015 | 819.00p | 835.00p | 809.46p | 815.00p | 131392 |
27/04/2015 | 795.00p | 829.00p | 795.00p | 815.50p | 29180 |
24/04/2015 | 770.00p | 822.50p | 770.00p | 822.50p | 110323 |
23/04/2015 | 795.00p | 800.00p | 781.52p | 788.50p | 39145 |
22/04/2015 | 797.50p | 805.00p | 786.50p | 793.00p | 71182 |
21/04/2015 | 808.00p | 810.00p | 790.00p | 793.00p | 96418 |
20/04/2015 | 800.00p | 821.08p | 800.00p | 808.00p | 74572 |
17/04/2015 | 848.00p | 848.00p | 802.46p | 818.50p | 55702 |
16/04/2015 | 865.00p | 865.00p | 802.16p | 821.00p | 79573 |
15/04/2015 | 840.00p | 840.00p | 812.00p | 824.00p | 59395 |
14/04/2015 | 850.00p | 850.00p | 820.00p | 840.00p | 77323 |
13/04/2015 | 800.00p | 838.50p | 800.00p | 834.00p | 73944 |
10/04/2015 | 865.00p | 865.00p | 805.00p | 832.50p | 72463 |
09/04/2015 | 828.00p | 844.50p | 789.44p | 826.50p | 100620 |
08/04/2015 | 822.00p | 835.50p | 815.13p | 830.00p | 71483 |
07/04/2015 | 845.00p | 845.00p | 815.00p | 821.50p | 105967 |
02/04/2015 | 820.00p | 820.00p | 796.00p | 816.00p | 61339 |
01/04/2015 | 839.50p | 839.50p | 795.50p | 797.00p | 130475 |
31/03/2015 | 840.00p | 840.00p | 800.50p | 801.50p | 2896202 |
30/03/2015 | 848.00p | 848.00p | 794.50p | 809.00p | 79499 |
27/03/2015 | 854.50p | 854.50p | 804.50p | 811.00p | 49059 |
26/03/2015 | 844.00p | 844.00p | 803.73p | 818.00p | 56846 |
25/03/2015 | 826.50p | 832.88p | 787.58p | 818.00p | 49934 |
24/03/2015 | 881.50p | 881.50p | 822.94p | 824.50p | 33868 |
23/03/2015 | 850.00p | 868.50p | 836.98p | 840.00p | 94077 |
20/03/2015 | 867.50p | 870.00p | 840.50p | 850.00p | 180824 |
19/03/2015 | 900.00p | 900.00p | 832.67p | 865.50p | 58279 |
18/03/2015 | 804.00p | 878.50p | 804.00p | 864.00p | 218372 |
17/03/2015 | 830.00p | 844.25p | 811.00p | 840.00p | 319797 |
16/03/2015 | 853.00p | 853.00p | 804.00p | 820.00p | 53126 |
13/03/2015 | 782.00p | 819.50p | 777.00p | 815.00p | 89435 |
12/03/2015 | 808.50p | 808.50p | 755.20p | 765.50p | 63963 |
11/03/2015 | 750.00p | 774.00p | 749.50p | 770.00p | 40557 |
10/03/2015 | 774.50p | 785.50p | 760.00p | 775.00p | 39555 |
09/03/2015 | 757.50p | 803.50p | 757.50p | 790.00p | 49134 |
06/03/2015 | 805.00p | 805.00p | 780.00p | 792.00p | 25872 |
05/03/2015 | 805.00p | 805.00p | 790.00p | 799.50p | 66905 |
04/03/2015 | 790.00p | 805.00p | 772.50p | 805.00p | 55185 |
03/03/2015 | 793.50p | 793.50p | 760.50p | 765.50p | 97834 |
02/03/2015 | 761.50p | 825.00p | 761.50p | 786.50p | 46700 |
27/02/2015 | 805.00p | 805.00p | 791.00p | 798.00p | 26025 |
26/02/2015 | 832.50p | 832.50p | 780.30p | 798.00p | 42771 |
25/02/2015 | 785.00p | 799.00p | 785.00p | 799.00p | 34386 |
24/02/2015 | 835.50p | 835.50p | 782.50p | 800.00p | 100685 |
23/02/2015 | 825.00p | 825.00p | 775.00p | 801.00p | 27594 |
20/02/2015 | 819.50p | 819.50p | 776.24p | 795.00p | 103711 |
19/02/2015 | 758.00p | 804.50p | 747.89p | 785.00p | 232102 |
18/02/2015 | 758.00p | 758.00p | 750.00p | 757.50p | 79021 |
17/02/2015 | 758.00p | 758.00p | 745.00p | 756.50p | 35050 |
16/02/2015 | 757.00p | 788.50p | 755.87p | 759.50p | 46634 |
13/02/2015 | 790.00p | 790.00p | 756.50p | 778.00p | 61133 |
12/02/2015 | 755.00p | 784.50p | 753.51p | 780.00p | 47491 |
11/02/2015 | 826.00p | 826.00p | 782.00p | 795.00p | 54791 |
10/02/2015 | 755.00p | 799.50p | 755.00p | 790.00p | 33489 |
09/02/2015 | 790.00p | 790.00p | 776.00p | 781.50p | 29499 |
06/02/2015 | 763.00p | 798.50p | 757.50p | 792.00p | 84708 |
05/02/2015 | 729.00p | 774.50p | 729.00p | 764.00p | 29427 |
04/02/2015 | 736.50p | 788.00p | 700.79p | 755.50p | 65449 |
03/02/2015 | 756.00p | 791.00p | 756.00p | 775.50p | 34451 |
02/02/2015 | 723.00p | 783.50p | 723.00p | 775.00p | 34989 |
30/01/2015 | 727.00p | 764.50p | 727.00p | 756.50p | 84035 |
29/01/2015 | 731.50p | 765.00p | 731.50p | 757.50p | 47428 |
28/01/2015 | 766.50p | 784.50p | 728.83p | 759.50p | 41112 |
27/01/2015 | 784.00p | 784.00p | 756.00p | 770.00p | 105959 |
26/01/2015 | 785.00p | 807.00p | 754.50p | 764.50p | 59995 |
23/01/2015 | 757.00p | 757.00p | 747.50p | 750.00p | 133850 |
22/01/2015 | 789.50p | 789.50p | 750.00p | 755.50p | 190854 |
21/01/2015 | 750.00p | 761.06p | 740.05p | 755.00p | 29360 |
20/01/2015 | 786.50p | 786.50p | 755.02p | 759.00p | 69062 |
19/01/2015 | 720.00p | 762.50p | 720.00p | 753.50p | 91651 |
16/01/2015 | 757.00p | 759.50p | 720.00p | 743.00p | 1206882 |
15/01/2015 | 720.00p | 731.50p | 720.00p | 722.00p | 23400 |
14/01/2015 | 751.00p | 751.00p | 720.00p | 725.00p | 35342 |
13/01/2015 | 744.00p | 750.00p | 714.77p | 730.00p | 56392 |
12/01/2015 | 748.50p | 748.50p | 693.32p | 725.00p | 41203 |
09/01/2015 | 744.00p | 744.00p | 714.00p | 720.00p | 11092 |
08/01/2015 | 683.50p | 744.50p | 683.50p | 712.00p | 59661 |
07/01/2015 | 691.00p | 723.00p | 691.00p | 719.00p | 46610 |
06/01/2015 | 732.00p | 732.00p | 720.00p | 725.00p | 166729 |
05/01/2015 | 713.00p | 724.50p | 711.50p | 718.00p | 65209 |
02/01/2015 | 708.00p | 714.50p | 694.00p | 714.00p | 13218 |
31/12/2014 | 681.00p | 709.50p | 681.00p | 709.00p | 17967 |
30/12/2014 | 744.50p | 744.50p | 713.00p | 715.50p | 28910 |
29/12/2014 | 710.00p | 720.50p | 709.50p | 713.00p | 65640 |
24/12/2014 | 684.50p | 725.46p | 684.50p | 713.00p | 14395 |
23/12/2014 | 723.00p | 744.50p | 704.14p | 720.50p | 27875 |
22/12/2014 | 749.00p | 749.00p | 719.50p | 726.50p | 15203 |
19/12/2014 | 689.50p | 728.00p | 689.50p | 715.00p | 123838 |
18/12/2014 | 698.50p | 737.00p | 698.50p | 719.00p | 89241 |
17/12/2014 | 753.00p | 753.00p | 710.50p | 726.50p | 48913 |
16/12/2014 | 693.50p | 722.00p | 693.50p | 715.00p | 263101 |
15/12/2014 | 731.00p | 739.50p | 725.00p | 727.00p | 34531 |
12/12/2014 | 769.50p | 769.50p | 731.00p | 731.00p | 45522 |
11/12/2014 | 791.00p | 791.00p | 735.50p | 749.50p | 71392 |
10/12/2014 | 765.00p | 786.50p | 750.00p | 750.00p | 121172 |
09/12/2014 | 802.50p | 802.50p | 747.52p | 769.00p | 153902 |
08/12/2014 | 782.50p | 782.50p | 757.80p | 772.50p | 147273 |
05/12/2014 | 740.00p | 774.00p | 740.00p | 757.00p | 82777 |
04/12/2014 | 739.50p | 750.00p | 734.00p | 748.00p | 71603 |
03/12/2014 | 739.50p | 739.50p | 722.00p | 730.00p | 82326 |
02/12/2014 | 705.50p | 731.00p | 705.50p | 730.00p | 46865 |
01/12/2014 | 698.50p | 736.50p | 696.50p | 722.00p | 38231 |
28/11/2014 | 694.50p | 720.00p | 688.50p | 714.50p | 121421 |
27/11/2014 | 696.00p | 722.50p | 696.00p | 715.00p | 29317 |
26/11/2014 | 706.50p | 709.00p | 686.56p | 705.50p | 159877 |
25/11/2014 | 709.50p | 709.50p | 681.50p | 691.50p | 61374 |
24/11/2014 | 715.00p | 715.00p | 685.00p | 692.50p | 389367 |
21/11/2014 | 704.00p | 705.50p | 682.50p | 685.00p | 34376 |
20/11/2014 | 678.00p | 710.50p | 678.00p | 705.50p | 31491 |
*Close Price adjusted for both dividends and splits