Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/06/2016 | 541.00p | 549.01p | 536.00p | 540.00p | 711717 |
20/06/2016 | 530.50p | 549.00p | 518.50p | 544.50p | 1014002 |
17/06/2016 | 495.00p | 523.50p | 491.40p | 523.50p | 2294548 |
16/06/2016 | 513.00p | 516.50p | 488.60p | 488.60p | 1364907 |
15/06/2016 | 532.50p | 533.60p | 503.50p | 514.50p | 1246534 |
14/06/2016 | 556.00p | 562.50p | 519.00p | 519.00p | 1002595 |
13/06/2016 | 559.00p | 562.67p | 535.50p | 556.00p | 1784335 |
10/06/2016 | 592.00p | 595.99p | 548.00p | 560.00p | 1813404 |
09/06/2016 | 660.00p | 660.00p | 569.00p | 600.00p | 3683513 |
08/06/2016 | 842.00p | 842.00p | 826.50p | 830.00p | 270930 |
07/06/2016 | 854.00p | 855.50p | 837.50p | 840.00p | 324408 |
06/06/2016 | 833.50p | 854.50p | 829.50p | 850.00p | 316305 |
03/06/2016 | 837.00p | 844.50p | 826.00p | 829.00p | 476323 |
02/06/2016 | 825.50p | 838.50p | 820.00p | 835.50p | 375416 |
01/06/2016 | 832.50p | 834.50p | 817.00p | 822.50p | 284874 |
31/05/2016 | 831.00p | 837.00p | 829.00p | 830.00p | 294946 |
27/05/2016 | 828.00p | 840.00p | 827.50p | 833.50p | 391152 |
26/05/2016 | 837.00p | 840.50p | 827.00p | 834.50p | 223893 |
25/05/2016 | 826.50p | 838.50p | 826.00p | 832.50p | 310704 |
24/05/2016 | 817.00p | 829.00p | 804.00p | 826.50p | 267428 |
23/05/2016 | 810.50p | 816.50p | 805.50p | 815.00p | 487238 |
20/05/2016 | 815.00p | 819.00p | 809.52p | 814.50p | 269124 |
19/05/2016 | 816.50p | 816.50p | 799.00p | 806.00p | 408427 |
18/05/2016 | 817.00p | 835.50p | 809.50p | 816.50p | 379561 |
17/05/2016 | 830.00p | 830.00p | 812.00p | 818.50p | 395337 |
16/05/2016 | 808.50p | 824.00p | 805.50p | 823.00p | 219148 |
13/05/2016 | 798.50p | 808.00p | 795.00p | 808.00p | 241715 |
12/05/2016 | 818.50p | 821.00p | 802.00p | 805.50p | 335603 |
11/05/2016 | 814.50p | 825.00p | 809.50p | 817.50p | 395575 |
10/05/2016 | 805.50p | 813.50p | 802.00p | 810.00p | 340162 |
09/05/2016 | 811.50p | 823.00p | 803.50p | 805.50p | 380797 |
06/05/2016 | 816.00p | 823.50p | 798.00p | 813.00p | 350548 |
05/05/2016 | 827.50p | 834.00p | 814.00p | 818.50p | 353645 |
04/05/2016 | 820.00p | 839.50p | 818.50p | 827.50p | 523108 |
03/05/2016 | 816.00p | 831.50p | 810.44p | 820.00p | 1073606 |
29/04/2016 | 822.00p | 825.50p | 811.50p | 812.00p | 338654 |
28/04/2016 | 827.00p | 831.50p | 820.50p | 829.50p | 293279 |
27/04/2016 | 837.50p | 838.00p | 814.00p | 827.00p | 452545 |
26/04/2016 | 857.00p | 874.50p | 836.50p | 837.50p | 462102 |
25/04/2016 | 856.00p | 866.50p | 852.39p | 853.00p | 382218 |
22/04/2016 | 888.00p | 890.50p | 855.50p | 859.00p | 468504 |
21/04/2016 | 883.00p | 894.00p | 881.00p | 891.00p | 387294 |
20/04/2016 | 871.00p | 890.50p | 842.50p | 886.00p | 693961 |
19/04/2016 | 829.50p | 871.00p | 824.00p | 857.00p | 568943 |
18/04/2016 | 816.00p | 830.50p | 813.50p | 825.00p | 312660 |
15/04/2016 | 839.00p | 839.00p | 821.50p | 824.50p | 275494 |
14/04/2016 | 837.00p | 841.50p | 822.50p | 835.00p | 277801 |
13/04/2016 | 816.00p | 842.00p | 812.50p | 839.50p | 506748 |
12/04/2016 | 809.50p | 814.00p | 800.00p | 812.50p | 162873 |
11/04/2016 | 808.00p | 816.00p | 805.00p | 807.00p | 238745 |
08/04/2016 | 801.50p | 812.50p | 801.50p | 808.00p | 280497 |
07/04/2016 | 844.00p | 844.00p | 800.50p | 805.50p | 450414 |
06/04/2016 | 808.50p | 832.50p | 803.50p | 827.50p | 410599 |
05/04/2016 | 798.00p | 805.03p | 794.00p | 803.00p | 404023 |
04/04/2016 | 806.50p | 812.00p | 792.00p | 800.00p | 288595 |
01/04/2016 | 826.50p | 826.50p | 796.50p | 807.00p | 288913 |
31/03/2016 | 833.50p | 833.50p | 823.00p | 827.50p | 373682 |
30/03/2016 | 824.00p | 840.50p | 823.00p | 835.50p | 328866 |
29/03/2016 | 814.50p | 818.50p | 803.50p | 814.00p | 278433 |
24/03/2016 | 805.00p | 820.00p | 802.75p | 814.50p | 283185 |
23/03/2016 | 831.50p | 839.50p | 811.00p | 813.00p | 450303 |
22/03/2016 | 849.50p | 849.50p | 819.00p | 831.50p | 323564 |
21/03/2016 | 833.50p | 841.50p | 827.00p | 830.00p | 314048 |
18/03/2016 | 848.00p | 850.50p | 836.50p | 838.00p | 563854 |
17/03/2016 | 837.00p | 846.50p | 816.50p | 842.00p | 323362 |
16/03/2016 | 854.50p | 860.50p | 843.50p | 843.50p | 368479 |
15/03/2016 | 850.00p | 854.00p | 839.85p | 850.00p | 291511 |
14/03/2016 | 837.50p | 857.00p | 837.50p | 849.50p | 204952 |
11/03/2016 | 838.50p | 847.00p | 829.00p | 843.00p | 270146 |
10/03/2016 | 843.50p | 859.50p | 825.50p | 825.50p | 437123 |
09/03/2016 | 838.50p | 848.43p | 835.00p | 841.00p | 393929 |
08/03/2016 | 842.00p | 852.00p | 838.00p | 842.00p | 728100 |
07/03/2016 | 845.00p | 850.50p | 834.00p | 842.00p | 611277 |
04/03/2016 | 834.00p | 846.85p | 820.50p | 846.00p | 420399 |
03/03/2016 | 820.00p | 835.50p | 817.00p | 831.00p | 356527 |
02/03/2016 | 835.00p | 835.50p | 814.50p | 821.50p | 347710 |
01/03/2016 | 829.50p | 837.00p | 824.00p | 828.00p | 368579 |
29/02/2016 | 828.50p | 836.00p | 814.00p | 834.50p | 303477 |
26/02/2016 | 832.50p | 839.50p | 822.50p | 837.00p | 350926 |
25/02/2016 | 824.50p | 830.63p | 817.50p | 820.00p | 317307 |
24/02/2016 | 809.00p | 824.50p | 803.00p | 819.00p | 776059 |
23/02/2016 | 819.00p | 824.50p | 803.50p | 810.00p | 695766 |
22/02/2016 | 834.50p | 849.00p | 826.00p | 828.50p | 604418 |
19/02/2016 | 745.00p | 842.50p | 745.00p | 813.50p | 1393586 |
18/02/2016 | 740.50p | 746.00p | 721.00p | 745.50p | 368798 |
17/02/2016 | 691.50p | 738.00p | 691.50p | 734.50p | 424701 |
16/02/2016 | 709.00p | 718.24p | 699.00p | 703.50p | 266443 |
15/02/2016 | 711.50p | 722.00p | 707.24p | 709.00p | 291902 |
12/02/2016 | 683.50p | 698.00p | 682.50p | 694.50p | 465407 |
11/02/2016 | 694.50p | 696.50p | 676.00p | 676.00p | 314234 |
10/02/2016 | 685.50p | 708.50p | 679.50p | 702.00p | 387097 |
09/02/2016 | 684.00p | 686.50p | 672.00p | 680.00p | 754414 |
08/02/2016 | 705.50p | 711.00p | 673.50p | 679.50p | 343952 |
05/02/2016 | 685.50p | 713.50p | 683.50p | 703.50p | 488438 |
04/02/2016 | 680.50p | 689.50p | 670.00p | 687.50p | 517851 |
03/02/2016 | 695.00p | 703.00p | 660.00p | 673.50p | 568805 |
02/02/2016 | 733.50p | 735.00p | 677.00p | 697.00p | 826975 |
01/02/2016 | 732.50p | 733.50p | 721.00p | 732.00p | 393898 |
29/01/2016 | 737.00p | 740.00p | 726.00p | 734.00p | 846325 |
28/01/2016 | 731.50p | 738.00p | 720.88p | 731.00p | 483991 |
27/01/2016 | 727.50p | 733.50p | 723.50p | 731.00p | 509259 |
26/01/2016 | 725.50p | 731.50p | 722.50p | 726.00p | 268530 |
25/01/2016 | 752.00p | 756.50p | 736.00p | 740.50p | 207863 |
22/01/2016 | 750.50p | 752.00p | 743.00p | 751.00p | 312564 |
21/01/2016 | 729.50p | 738.50p | 723.00p | 736.00p | 287978 |
20/01/2016 | 731.50p | 731.50p | 711.50p | 725.50p | 460249 |
19/01/2016 | 750.00p | 757.00p | 745.00p | 746.00p | 324058 |
18/01/2016 | 755.50p | 758.00p | 739.00p | 743.00p | 459563 |
15/01/2016 | 750.00p | 759.50p | 744.50p | 753.50p | 423287 |
14/01/2016 | 754.00p | 758.50p | 731.00p | 745.50p | 324532 |
13/01/2016 | 750.50p | 767.00p | 744.38p | 758.50p | 437133 |
12/01/2016 | 769.50p | 769.50p | 743.00p | 752.50p | 467845 |
11/01/2016 | 771.00p | 777.00p | 761.00p | 761.50p | 365019 |
08/01/2016 | 798.00p | 802.35p | 776.00p | 778.50p | 329568 |
07/01/2016 | 785.00p | 800.00p | 768.00p | 799.50p | 534044 |
06/01/2016 | 808.50p | 813.00p | 788.50p | 800.00p | 261327 |
05/01/2016 | 813.50p | 820.50p | 804.00p | 814.50p | 150543 |
04/01/2016 | 825.00p | 827.00p | 809.00p | 813.00p | 205652 |
31/12/2015 | 831.50p | 841.00p | 828.00p | 828.00p | 35359 |
30/12/2015 | 844.50p | 852.50p | 834.00p | 838.50p | 121710 |
29/12/2015 | 843.50p | 850.50p | 833.50p | 849.50p | 183084 |
24/12/2015 | 827.50p | 838.00p | 825.00p | 836.50p | 48716 |
23/12/2015 | 833.00p | 838.50p | 831.00p | 834.50p | 297145 |
22/12/2015 | 833.50p | 833.50p | 819.00p | 825.50p | 282393 |
21/12/2015 | 833.00p | 837.50p | 823.50p | 823.50p | 177940 |
18/12/2015 | 829.00p | 840.00p | 826.50p | 831.50p | 343890 |
17/12/2015 | 833.50p | 843.00p | 832.00p | 832.50p | 322450 |
16/12/2015 | 836.00p | 837.50p | 818.00p | 827.00p | 401015 |
15/12/2015 | 850.00p | 856.00p | 836.00p | 836.00p | 447967 |
14/12/2015 | 855.50p | 861.00p | 841.00p | 844.50p | 340084 |
11/12/2015 | 855.00p | 862.00p | 846.00p | 856.50p | 316354 |
10/12/2015 | 848.50p | 867.00p | 841.00p | 855.00p | 337370 |
09/12/2015 | 852.50p | 854.00p | 836.00p | 844.00p | 242045 |
08/12/2015 | 859.00p | 863.00p | 847.00p | 847.50p | 190641 |
07/12/2015 | 869.50p | 884.00p | 862.50p | 866.50p | 127254 |
04/12/2015 | 868.50p | 877.00p | 860.50p | 869.50p | 238140 |
03/12/2015 | 886.00p | 899.50p | 872.00p | 872.00p | 373665 |
02/12/2015 | 885.00p | 891.00p | 880.00p | 888.00p | 234681 |
01/12/2015 | 866.50p | 888.50p | 866.50p | 880.50p | 262482 |
30/11/2015 | 842.50p | 868.50p | 834.00p | 868.50p | 359229 |
27/11/2015 | 852.50p | 852.50p | 836.00p | 838.50p | 215289 |
26/11/2015 | 849.00p | 856.00p | 847.50p | 852.50p | 107371 |
25/11/2015 | 840.00p | 847.50p | 830.00p | 844.00p | 201011 |
24/11/2015 | 842.00p | 842.00p | 823.00p | 832.00p | 259792 |
23/11/2015 | 847.00p | 856.50p | 841.50p | 845.50p | 155259 |
20/11/2015 | 852.50p | 857.00p | 844.50p | 853.50p | 291985 |
19/11/2015 | 848.00p | 862.50p | 845.00p | 856.00p | 386947 |
18/11/2015 | 811.50p | 848.50p | 811.50p | 848.50p | 598028 |
17/11/2015 | 797.00p | 814.00p | 795.54p | 805.50p | 300687 |
16/11/2015 | 765.50p | 793.50p | 763.91p | 792.00p | 394211 |
13/11/2015 | 784.00p | 784.00p | 764.00p | 767.50p | 639376 |
12/11/2015 | 797.50p | 801.86p | 781.00p | 784.00p | 221547 |
11/11/2015 | 799.00p | 814.00p | 793.00p | 797.00p | 459171 |
10/11/2015 | 822.50p | 822.56p | 793.50p | 800.00p | 267013 |
09/11/2015 | 825.50p | 829.50p | 815.00p | 816.00p | 202488 |
06/11/2015 | 813.50p | 825.50p | 805.50p | 820.00p | 295543 |
05/11/2015 | 841.50p | 841.50p | 807.50p | 810.50p | 455110 |
04/11/2015 | 844.50p | 846.00p | 836.00p | 840.00p | 271764 |
03/11/2015 | 841.00p | 843.00p | 831.00p | 838.00p | 237782 |
02/11/2015 | 839.00p | 843.50p | 838.00p | 839.50p | 262207 |
30/10/2015 | 854.50p | 854.50p | 839.50p | 842.00p | 506605 |
29/10/2015 | 853.00p | 859.00p | 844.28p | 850.00p | 299173 |
28/10/2015 | 858.00p | 862.50p | 848.00p | 853.00p | 246047 |
27/10/2015 | 868.00p | 868.00p | 856.50p | 858.50p | 280313 |
26/10/2015 | 870.00p | 876.00p | 865.00p | 867.00p | 189137 |
23/10/2015 | 850.00p | 869.50p | 844.50p | 869.00p | 242283 |
22/10/2015 | 855.00p | 861.00p | 841.50p | 842.50p | 319652 |
21/10/2015 | 848.50p | 860.00p | 848.50p | 856.50p | 248364 |
20/10/2015 | 845.50p | 869.50p | 844.00p | 846.00p | 250009 |
19/10/2015 | 843.00p | 852.00p | 837.00p | 845.00p | 219735 |
16/10/2015 | 857.50p | 865.50p | 841.00p | 846.00p | 287135 |
15/10/2015 | 844.00p | 860.50p | 839.00p | 852.00p | 199691 |
14/10/2015 | 842.00p | 851.00p | 830.00p | 832.50p | 418134 |
13/10/2015 | 855.50p | 858.50p | 848.00p | 848.00p | 211761 |
12/10/2015 | 868.00p | 870.00p | 855.00p | 858.00p | 227404 |
09/10/2015 | 859.50p | 870.50p | 855.00p | 868.00p | 314727 |
08/10/2015 | 853.00p | 860.00p | 844.00p | 851.00p | 356858 |
07/10/2015 | 848.50p | 858.50p | 846.50p | 853.50p | 299025 |
06/10/2015 | 839.00p | 847.50p | 837.00p | 846.00p | 292518 |
05/10/2015 | 815.50p | 843.00p | 815.00p | 843.00p | 389306 |
02/10/2015 | 798.50p | 811.50p | 796.50p | 810.50p | 325273 |
01/10/2015 | 792.00p | 796.50p | 780.50p | 796.50p | 508847 |
30/09/2015 | 776.00p | 787.00p | 772.50p | 786.00p | 524509 |
29/09/2015 | 765.00p | 769.50p | 758.50p | 764.00p | 324211 |
28/09/2015 | 783.00p | 785.14p | 771.00p | 773.50p | 393180 |
25/09/2015 | 773.50p | 805.50p | 773.50p | 783.00p | 530251 |
24/09/2015 | 770.50p | 774.00p | 762.50p | 766.50p | 762937 |
23/09/2015 | 780.00p | 784.00p | 771.00p | 778.00p | 565858 |
22/09/2015 | 814.00p | 814.00p | 777.50p | 782.00p | 495288 |
21/09/2015 | 816.00p | 820.00p | 810.50p | 812.00p | 457915 |
18/09/2015 | 822.00p | 826.50p | 815.50p | 818.00p | 835746 |
17/09/2015 | 827.50p | 829.00p | 816.50p | 821.00p | 499670 |
16/09/2015 | 825.50p | 833.50p | 824.50p | 828.00p | 445016 |
15/09/2015 | 816.50p | 824.50p | 802.50p | 823.00p | 450791 |
14/09/2015 | 830.50p | 831.00p | 811.00p | 812.50p | 177954 |
11/09/2015 | 844.50p | 844.50p | 823.00p | 823.50p | 187451 |
10/09/2015 | 846.00p | 851.00p | 835.75p | 837.00p | 344657 |
09/09/2015 | 860.00p | 860.00p | 840.50p | 854.00p | 271391 |
08/09/2015 | 839.50p | 846.50p | 838.00p | 843.00p | 186402 |
07/09/2015 | 835.50p | 840.50p | 824.00p | 837.00p | 182700 |
*Close Price adjusted for both dividends and splits