Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/04/2017 | 725.00p | 735.00p | 725.00p | 732.00p | 16334 |
11/04/2017 | 735.00p | 735.00p | 724.50p | 725.00p | 11160 |
10/04/2017 | 720.00p | 734.14p | 720.00p | 730.50p | 164859 |
07/04/2017 | 734.50p | 735.00p | 727.00p | 727.00p | 9122 |
06/04/2017 | 720.00p | 734.50p | 720.00p | 722.00p | 1011567 |
05/04/2017 | 725.00p | 732.00p | 720.50p | 725.00p | 19422 |
04/04/2017 | 715.00p | 733.00p | 715.00p | 730.50p | 37844 |
03/04/2017 | 740.00p | 740.00p | 717.00p | 720.50p | 19591 |
31/03/2017 | 745.00p | 745.00p | 715.00p | 738.00p | 156518 |
30/03/2017 | 732.00p | 738.50p | 731.50p | 732.50p | 16793 |
29/03/2017 | 740.50p | 740.50p | 730.00p | 730.00p | 16772 |
28/03/2017 | 737.50p | 742.50p | 730.00p | 733.50p | 22762 |
27/03/2017 | 742.00p | 742.00p | 729.00p | 733.00p | 46297 |
24/03/2017 | 735.00p | 735.00p | 726.38p | 730.00p | 42559 |
23/03/2017 | 735.00p | 736.03p | 726.59p | 733.00p | 991065 |
22/03/2017 | 739.50p | 742.61p | 720.00p | 730.00p | 46859 |
21/03/2017 | 732.50p | 745.00p | 726.60p | 730.00p | 80733 |
20/03/2017 | 745.00p | 745.00p | 727.00p | 731.00p | 4073 |
17/03/2017 | 730.00p | 741.00p | 700.00p | 741.00p | 577925 |
16/03/2017 | 710.00p | 725.00p | 700.50p | 713.00p | 9807 |
15/03/2017 | 710.00p | 718.00p | 687.55p | 717.00p | 14366 |
14/03/2017 | 687.00p | 709.50p | 685.00p | 708.50p | 22797 |
13/03/2017 | 710.00p | 710.00p | 687.50p | 692.50p | 8976 |
10/03/2017 | 705.00p | 715.00p | 689.50p | 689.50p | 204690 |
09/03/2017 | 705.00p | 715.50p | 705.00p | 710.00p | 1988175 |
08/03/2017 | 735.00p | 735.00p | 710.00p | 720.00p | 59279 |
07/03/2017 | 706.00p | 712.00p | 697.25p | 709.00p | 609998 |
06/03/2017 | 700.00p | 710.00p | 693.00p | 703.50p | 520947 |
03/03/2017 | 654.00p | 715.00p | 645.00p | 693.50p | 81027 |
02/03/2017 | 660.00p | 660.00p | 646.20p | 658.50p | 15491 |
01/03/2017 | 645.00p | 653.91p | 645.00p | 645.50p | 13436 |
28/02/2017 | 655.00p | 658.10p | 644.45p | 645.00p | 17718 |
27/02/2017 | 645.00p | 652.97p | 642.00p | 645.00p | 14745 |
24/02/2017 | 645.50p | 650.00p | 640.00p | 645.00p | 6919 |
23/02/2017 | 656.00p | 656.00p | 640.00p | 652.00p | 376782 |
22/02/2017 | 657.50p | 658.00p | 650.00p | 654.00p | 9095 |
21/02/2017 | 650.00p | 659.09p | 650.00p | 656.00p | 15835 |
20/02/2017 | 640.50p | 660.00p | 640.50p | 660.00p | 65871 |
17/02/2017 | 640.50p | 655.00p | 640.50p | 645.00p | 5012 |
16/02/2017 | 655.00p | 655.00p | 647.00p | 647.00p | 549300 |
15/02/2017 | 649.50p | 655.00p | 648.00p | 650.50p | 581977 |
14/02/2017 | 648.00p | 653.75p | 639.13p | 648.00p | 373089 |
13/02/2017 | 635.00p | 648.00p | 635.00p | 648.00p | 8815 |
10/02/2017 | 620.00p | 640.00p | 615.14p | 636.50p | 10009 |
09/02/2017 | 610.00p | 617.50p | 610.00p | 615.00p | 8767 |
08/02/2017 | 615.00p | 615.07p | 607.50p | 610.00p | 13607 |
07/02/2017 | 595.00p | 615.00p | 595.00p | 614.00p | 207516 |
06/02/2017 | 599.50p | 599.50p | 594.97p | 595.00p | 926 |
03/02/2017 | 580.50p | 603.95p | 580.50p | 590.00p | 9558 |
02/02/2017 | 583.50p | 583.50p | 583.47p | 583.50p | 654 |
01/02/2017 | 605.00p | 605.00p | 582.00p | 582.00p | 9945 |
31/01/2017 | 615.00p | 615.00p | 596.00p | 597.50p | 1834 |
30/01/2017 | 614.50p | 615.00p | 603.50p | 603.50p | 1829 |
27/01/2017 | 603.50p | 603.50p | 603.50p | 603.50p | 249 |
26/01/2017 | 619.50p | 619.50p | 608.00p | 608.00p | 6021 |
25/01/2017 | 615.00p | 626.25p | 593.50p | 602.50p | 7713 |
24/01/2017 | 630.00p | 630.00p | 620.50p | 620.50p | 9319 |
23/01/2017 | 640.00p | 640.00p | 623.82p | 627.00p | 41159 |
20/01/2017 | 640.00p | 645.00p | 625.50p | 625.50p | 14974 |
19/01/2017 | 639.50p | 642.00p | 623.29p | 642.00p | 18158 |
18/01/2017 | 613.00p | 640.00p | 613.00p | 640.00p | 22151 |
17/01/2017 | 580.00p | 587.00p | 580.00p | 586.50p | 180954 |
16/01/2017 | 600.00p | 602.85p | 585.00p | 585.00p | 14396 |
13/01/2017 | 580.50p | 595.00p | 580.50p | 595.00p | 3018 |
12/01/2017 | 600.00p | 600.00p | 580.50p | 585.00p | 2011 |
11/01/2017 | 580.00p | 610.00p | 580.00p | 589.50p | 343934 |
10/01/2017 | 574.50p | 583.00p | 570.50p | 575.00p | 5745 |
09/01/2017 | 579.50p | 583.05p | 572.85p | 579.50p | 2838 |
06/01/2017 | 572.00p | 575.00p | 566.50p | 574.00p | 28630 |
05/01/2017 | 574.50p | 580.00p | 565.00p | 565.00p | 106553 |
04/01/2017 | 564.00p | 575.00p | 564.00p | 575.00p | 9399 |
03/01/2017 | 565.00p | 575.00p | 560.66p | 575.00p | 33155 |
30/12/2016 | 565.00p | 565.00p | 562.00p | 565.00p | 1783 |
29/12/2016 | 551.00p | 565.00p | 551.00p | 558.50p | 1934 |
28/12/2016 | 559.50p | 565.00p | 550.00p | 550.00p | 2063 |
23/12/2016 | 559.50p | 559.50p | 553.00p | 553.00p | 370 |
22/12/2016 | 561.50p | 561.50p | 550.00p | 559.00p | 2982 |
21/12/2016 | 560.00p | 572.00p | 550.50p | 550.50p | 19522 |
20/12/2016 | 566.50p | 579.50p | 562.50p | 563.00p | 34029 |
19/12/2016 | 563.00p | 581.00p | 563.00p | 569.50p | 6756 |
16/12/2016 | 560.00p | 580.00p | 558.00p | 558.00p | 97958 |
15/12/2016 | 561.00p | 580.00p | 550.00p | 580.00p | 25474 |
14/12/2016 | 550.00p | 570.00p | 550.00p | 561.00p | 29373 |
13/12/2016 | 569.50p | 569.50p | 552.50p | 554.50p | 114657 |
12/12/2016 | 565.00p | 569.00p | 552.40p | 569.00p | 8277 |
09/12/2016 | 547.00p | 569.00p | 540.00p | 569.00p | 674576 |
08/12/2016 | 551.00p | 553.00p | 546.00p | 549.00p | 27708 |
07/12/2016 | 539.00p | 553.00p | 534.50p | 552.00p | 20069 |
06/12/2016 | 530.00p | 535.00p | 527.50p | 532.00p | 155879 |
05/12/2016 | 527.00p | 542.00p | 527.00p | 532.00p | 3740 |
02/12/2016 | 539.00p | 541.50p | 523.00p | 532.00p | 49394 |
01/12/2016 | 530.00p | 542.00p | 530.00p | 531.00p | 26836 |
30/11/2016 | 523.50p | 538.51p | 523.50p | 534.50p | 284 |
29/11/2016 | 513.00p | 539.00p | 513.00p | 526.00p | 5676 |
28/11/2016 | 529.50p | 539.50p | 520.00p | 530.00p | 19951 |
25/11/2016 | 516.00p | 529.96p | 516.00p | 520.00p | 24315 |
24/11/2016 | 529.50p | 531.40p | 518.50p | 520.50p | 87501 |
23/11/2016 | 523.00p | 531.60p | 523.00p | 523.00p | 1583 |
22/11/2016 | 528.75p | 534.00p | 526.00p | 526.00p | 9739 |
21/11/2016 | 532.00p | 534.83p | 507.28p | 515.00p | 31908 |
18/11/2016 | 532.00p | 540.00p | 532.00p | 538.00p | 2255 |
17/11/2016 | 550.00p | 553.38p | 531.00p | 531.00p | 6548 |
16/11/2016 | 551.00p | 564.50p | 551.00p | 551.00p | 20078 |
15/11/2016 | 565.00p | 565.00p | 553.50p | 560.00p | 20405 |
14/11/2016 | 552.00p | 560.38p | 552.00p | 552.00p | 33778 |
11/11/2016 | 562.50p | 562.50p | 551.50p | 551.50p | 658 |
10/11/2016 | 551.00p | 568.00p | 551.00p | 552.00p | 8674 |
09/11/2016 | 569.50p | 570.00p | 551.50p | 551.50p | 27383 |
08/11/2016 | 570.00p | 579.50p | 570.00p | 571.50p | 60087 |
07/11/2016 | 576.00p | 590.00p | 568.00p | 575.00p | 31367 |
04/11/2016 | 575.00p | 585.00p | 570.50p | 571.50p | 18287 |
03/11/2016 | 585.00p | 588.00p | 575.00p | 588.00p | 92072 |
02/11/2016 | 585.50p | 594.50p | 585.00p | 592.50p | 11187 |
01/11/2016 | 588.50p | 591.20p | 585.50p | 585.50p | 1894 |
31/10/2016 | 599.00p | 600.00p | 585.50p | 589.50p | 10179 |
28/10/2016 | 590.00p | 599.50p | 585.00p | 588.00p | 338292 |
27/10/2016 | 585.00p | 590.70p | 585.00p | 588.50p | 9621 |
26/10/2016 | 586.00p | 595.00p | 585.00p | 587.00p | 86617 |
25/10/2016 | 585.50p | 591.50p | 585.50p | 591.50p | 35316 |
24/10/2016 | 588.00p | 594.60p | 583.00p | 587.50p | 28889 |
21/10/2016 | 590.50p | 600.00p | 588.00p | 592.50p | 14238 |
20/10/2016 | 590.00p | 600.00p | 590.00p | 592.00p | 5875 |
19/10/2016 | 610.00p | 610.00p | 590.00p | 596.00p | 5307 |
18/10/2016 | 601.00p | 610.00p | 593.25p | 601.00p | 114525 |
17/10/2016 | 590.50p | 610.00p | 584.38p | 610.00p | 33884 |
14/10/2016 | 590.50p | 595.00p | 583.00p | 595.00p | 24111 |
13/10/2016 | 600.00p | 600.00p | 590.00p | 593.00p | 25428 |
12/10/2016 | 620.00p | 620.00p | 593.00p | 593.00p | 9319 |
11/10/2016 | 610.00p | 619.45p | 610.00p | 610.50p | 2102 |
10/10/2016 | 619.00p | 630.00p | 607.40p | 615.00p | 207213 |
07/10/2016 | 619.50p | 621.16p | 607.25p | 609.50p | 302810 |
06/10/2016 | 605.00p | 620.00p | 603.75p | 620.00p | 19021 |
05/10/2016 | 630.00p | 635.00p | 606.00p | 606.00p | 143160 |
04/10/2016 | 635.00p | 637.00p | 615.50p | 615.50p | 49667 |
03/10/2016 | 610.50p | 635.00p | 606.00p | 635.00p | 21060 |
30/09/2016 | 610.00p | 617.12p | 610.00p | 612.00p | 4350 |
29/09/2016 | 620.00p | 620.00p | 610.00p | 614.50p | 4731 |
28/09/2016 | 610.50p | 617.25p | 610.00p | 612.00p | 6198 |
27/09/2016 | 610.50p | 620.87p | 610.00p | 617.00p | 141786 |
26/09/2016 | 625.00p | 635.87p | 607.75p | 611.00p | 217242 |
23/09/2016 | 636.50p | 636.50p | 632.00p | 632.00p | 970 |
22/09/2016 | 637.00p | 637.00p | 632.50p | 634.00p | 2213 |
21/09/2016 | 639.50p | 639.50p | 630.93p | 637.00p | 15203 |
20/09/2016 | 649.00p | 649.00p | 632.00p | 648.00p | 10220 |
19/09/2016 | 648.00p | 648.00p | 630.98p | 648.00p | 3266 |
16/09/2016 | 625.50p | 650.50p | 625.50p | 635.00p | 61291 |
15/09/2016 | 640.00p | 653.00p | 635.00p | 653.00p | 19689 |
14/09/2016 | 640.00p | 648.50p | 630.00p | 631.00p | 802177 |
13/09/2016 | 635.00p | 637.96p | 629.37p | 635.00p | 14276 |
12/09/2016 | 630.00p | 645.00p | 630.00p | 636.00p | 28038 |
09/09/2016 | 635.50p | 657.00p | 635.00p | 641.50p | 6493 |
08/09/2016 | 635.00p | 652.46p | 635.00p | 645.00p | 4363 |
07/09/2016 | 626.00p | 657.00p | 625.00p | 643.00p | 449175 |
06/09/2016 | 630.00p | 640.00p | 625.00p | 631.50p | 27697 |
05/09/2016 | 618.50p | 639.50p | 618.00p | 630.00p | 23701 |
02/09/2016 | 650.00p | 650.00p | 615.50p | 615.50p | 72016 |
01/09/2016 | 650.00p | 650.00p | 631.50p | 631.50p | 8809 |
31/08/2016 | 633.00p | 644.50p | 625.50p | 640.00p | 16837 |
30/08/2016 | 635.00p | 639.50p | 625.00p | 639.50p | 14135 |
26/08/2016 | 635.50p | 659.50p | 635.00p | 644.00p | 45958 |
25/08/2016 | 650.00p | 650.00p | 635.00p | 642.50p | 31886 |
24/08/2016 | 655.00p | 660.00p | 648.50p | 655.00p | 115797 |
23/08/2016 | 654.00p | 675.00p | 642.75p | 650.00p | 102688 |
22/08/2016 | 630.00p | 650.00p | 626.31p | 648.50p | 35488 |
19/08/2016 | 640.00p | 640.00p | 625.00p | 640.00p | 155567 |
18/08/2016 | 640.00p | 640.00p | 628.19p | 639.50p | 12894 |
17/08/2016 | 630.00p | 644.25p | 625.50p | 625.50p | 13524 |
16/08/2016 | 625.00p | 650.00p | 625.00p | 650.00p | 10277 |
15/08/2016 | 647.00p | 647.00p | 634.50p | 639.50p | 16422 |
12/08/2016 | 644.00p | 650.00p | 635.00p | 643.50p | 192597 |
11/08/2016 | 649.50p | 649.50p | 635.00p | 644.00p | 3682 |
10/08/2016 | 635.00p | 650.00p | 635.00p | 650.00p | 55797 |
09/08/2016 | 645.00p | 653.50p | 635.50p | 643.50p | 36595 |
08/08/2016 | 633.00p | 657.38p | 625.00p | 650.00p | 679829 |
05/08/2016 | 625.00p | 633.00p | 613.10p | 626.50p | 21991 |
04/08/2016 | 613.00p | 625.00p | 613.00p | 620.50p | 73063 |
03/08/2016 | 610.00p | 620.00p | 604.50p | 607.00p | 22910 |
02/08/2016 | 602.00p | 607.00p | 597.01p | 605.50p | 16608 |
01/08/2016 | 605.00p | 605.00p | 597.61p | 604.50p | 79627 |
29/07/2016 | 595.00p | 610.00p | 595.00p | 605.00p | 221614 |
28/07/2016 | 575.00p | 605.00p | 564.25p | 600.00p | 437639 |
27/07/2016 | 550.00p | 575.00p | 550.00p | 575.00p | 991269 |
26/07/2016 | 510.00p | 560.00p | 510.00p | 551.00p | 437761 |
25/07/2016 | 520.00p | 530.00p | 500.00p | 522.50p | 85831 |
22/07/2016 | 510.00p | 520.00p | 503.00p | 508.00p | 5699 |
21/07/2016 | 510.00p | 522.75p | 510.00p | 515.00p | 31774 |
20/07/2016 | 460.00p | 525.00p | 460.00p | 523.00p | 35798 |
19/07/2016 | 450.00p | 480.00p | 450.00p | 476.25p | 396981 |
18/07/2016 | 450.00p | 468.00p | 450.00p | 461.00p | 279168 |
15/07/2016 | 453.00p | 465.00p | 453.00p | 462.50p | 151544 |
14/07/2016 | 456.00p | 457.25p | 449.81p | 457.25p | 250840 |
13/07/2016 | 450.00p | 460.00p | 430.25p | 455.00p | 3209836 |
12/07/2016 | 436.00p | 436.00p | 430.00p | 433.50p | 250747 |
11/07/2016 | 439.75p | 444.41p | 432.00p | 432.25p | 126647 |
08/07/2016 | 427.50p | 435.00p | 425.00p | 425.25p | 175405 |
07/07/2016 | 430.00p | 435.00p | 428.00p | 430.00p | 641131 |
06/07/2016 | 442.75p | 442.75p | 426.00p | 434.50p | 50453 |
05/07/2016 | 440.25p | 453.00p | 428.75p | 440.00p | 2346159 |
04/07/2016 | 450.00p | 453.00p | 443.00p | 445.00p | 24234 |
01/07/2016 | 450.25p | 454.75p | 445.00p | 450.00p | 25917 |
*Close Price adjusted for both dividends and splits