Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/08/2015 | 555.00p | 577.50p | 547.50p | 556.00p | 35600 |
27/08/2015 | 585.00p | 585.00p | 560.00p | 583.00p | 772 |
26/08/2015 | 579.50p | 585.00p | 550.00p | 585.00p | 13120 |
25/08/2015 | 536.00p | 578.00p | 536.00p | 578.00p | 75264 |
24/08/2015 | 545.00p | 562.13p | 535.00p | 535.00p | 13905 |
21/08/2015 | 565.00p | 583.75p | 550.00p | 557.00p | 9099 |
20/08/2015 | 585.60p | 585.60p | 575.00p | 577.50p | 172 |
19/08/2015 | 589.50p | 589.70p | 567.50p | 573.00p | 6906 |
18/08/2015 | 583.98p | 583.50p | 581.25p | 581.25p | 0 |
17/08/2015 | 583.98p | 583.98p | 573.50p | 583.50p | 7688 |
14/08/2015 | 582.50p | 582.50p | 573.50p | 573.50p | 3504 |
13/08/2015 | 574.88p | 585.02p | 574.88p | 581.25p | 5123 |
12/08/2015 | 585.00p | 585.00p | 568.63p | 580.00p | 7672 |
11/08/2015 | 575.50p | 575.50p | 569.20p | 572.00p | 1299 |
10/08/2015 | 565.00p | 580.40p | 562.29p | 574.25p | 4217 |
07/08/2015 | 575.00p | 575.00p | 559.40p | 565.25p | 6058 |
06/08/2015 | 580.00p | 582.50p | 570.20p | 579.00p | 4276 |
05/08/2015 | 595.00p | 600.00p | 590.46p | 599.50p | 23068 |
04/08/2015 | 585.00p | 587.97p | 574.50p | 587.00p | 6370 |
03/08/2015 | 570.00p | 585.00p | 569.50p | 585.00p | 22511 |
31/07/2015 | 554.00p | 569.23p | 550.00p | 567.00p | 20631 |
30/07/2015 | 560.50p | 560.50p | 555.00p | 555.00p | 81 |
29/07/2015 | 560.00p | 560.00p | 559.25p | 559.25p | 1000 |
28/07/2015 | 540.00p | 569.00p | 534.90p | 557.00p | 31391 |
27/07/2015 | 505.00p | 532.30p | 505.00p | 528.00p | 1358 |
24/07/2015 | 510.00p | 526.77p | 510.00p | 510.50p | 4414 |
23/07/2015 | 525.00p | 530.00p | 516.00p | 517.50p | 7941 |
22/07/2015 | 512.00p | 512.00p | 511.00p | 511.50p | 4144 |
21/07/2015 | 508.00p | 520.00p | 498.90p | 519.00p | 66223 |
20/07/2015 | 520.00p | 520.00p | 497.18p | 501.00p | 5618 |
17/07/2015 | 506.00p | 506.00p | 503.18p | 506.00p | 2212 |
16/07/2015 | 497.00p | 509.50p | 497.00p | 509.00p | 997 |
15/07/2015 | 509.50p | 509.50p | 509.50p | 509.50p | 6 |
14/07/2015 | 506.00p | 506.00p | 506.00p | 506.00p | 6 |
13/07/2015 | 497.00p | 510.00p | 494.00p | 501.00p | 2375 |
10/07/2015 | 510.00p | 510.00p | 500.00p | 505.00p | 12973 |
09/07/2015 | 505.00p | 507.05p | 504.25p | 504.25p | 18251 |
08/07/2015 | 520.00p | 520.00p | 490.00p | 510.00p | 3660 |
07/07/2015 | 503.00p | 504.44p | 503.00p | 503.00p | 5561 |
06/07/2015 | 495.00p | 498.75p | 495.00p | 497.00p | 4996 |
03/07/2015 | 505.00p | 510.00p | 497.50p | 510.00p | 17346 |
02/07/2015 | 498.00p | 505.00p | 497.00p | 505.00p | 8726 |
01/07/2015 | 505.00p | 520.00p | 505.00p | 505.50p | 428 |
30/06/2015 | 505.00p | 507.90p | 505.00p | 506.00p | 823 |
29/06/2015 | 510.00p | 510.00p | 499.62p | 509.50p | 8414 |
26/06/2015 | 505.00p | 519.00p | 505.00p | 519.00p | 2474 |
25/06/2015 | 505.00p | 512.50p | 505.00p | 510.00p | 1804 |
24/06/2015 | 505.00p | 507.00p | 505.00p | 507.00p | 567 |
23/06/2015 | 506.50p | 516.63p | 498.00p | 500.00p | 1236259 |
22/06/2015 | 505.00p | 507.50p | 500.00p | 503.50p | 308482 |
19/06/2015 | 505.00p | 511.50p | 498.00p | 500.00p | 9631 |
18/06/2015 | 505.00p | 505.00p | 499.40p | 505.00p | 1451 |
17/06/2015 | 498.00p | 505.00p | 498.00p | 503.50p | 4745 |
16/06/2015 | 500.00p | 505.00p | 500.00p | 502.00p | 3320 |
15/06/2015 | 500.00p | 515.00p | 499.04p | 500.00p | 34358 |
12/06/2015 | 496.00p | 515.00p | 496.00p | 515.00p | 2719 |
11/06/2015 | 510.00p | 510.00p | 500.00p | 501.00p | 3447 |
10/06/2015 | 502.00p | 506.46p | 499.75p | 500.00p | 2374 |
09/06/2015 | 502.00p | 502.00p | 496.28p | 502.00p | 7087 |
08/06/2015 | 495.00p | 505.00p | 493.75p | 505.00p | 9282 |
05/06/2015 | 505.00p | 510.00p | 495.50p | 503.00p | 32848 |
04/06/2015 | 501.00p | 525.00p | 495.00p | 495.00p | 32739 |
03/06/2015 | 516.00p | 516.00p | 510.00p | 510.00p | 1228 |
02/06/2015 | 515.00p | 532.00p | 515.00p | 520.00p | 2977 |
01/06/2015 | 507.50p | 522.00p | 502.29p | 513.75p | 13448 |
29/05/2015 | 508.00p | 513.75p | 508.00p | 508.00p | 2152 |
28/05/2015 | 515.00p | 524.75p | 513.75p | 513.75p | 7676 |
27/05/2015 | 530.00p | 507.50p | 504.50p | 507.50p | 0 |
26/05/2015 | 530.00p | 527.00p | 504.50p | 504.50p | 0 |
22/05/2015 | 530.00p | 530.00p | 509.00p | 527.00p | 1102 |
21/05/2015 | 515.72p | 516.00p | 511.50p | 511.50p | 6852 |
20/05/2015 | 510.00p | 522.50p | 520.00p | 522.50p | 0 |
19/05/2015 | 510.00p | 520.00p | 510.00p | 520.00p | 383 |
18/05/2015 | 510.00p | 527.00p | 510.00p | 510.50p | 1867 |
15/05/2015 | 510.00p | 528.00p | 510.00p | 510.00p | 459 |
14/05/2015 | 516.20p | 529.37p | 516.20p | 528.00p | 2797 |
13/05/2015 | 510.00p | 530.00p | 510.00p | 524.50p | 7329 |
12/05/2015 | 515.00p | 529.36p | 515.00p | 516.00p | 3794 |
11/05/2015 | 507.00p | 521.36p | 507.00p | 516.00p | 434 |
08/05/2015 | 506.50p | 510.00p | 506.50p | 507.75p | 416 |
07/05/2015 | 510.00p | 520.73p | 510.00p | 510.00p | 480 |
06/05/2015 | 510.00p | 516.63p | 506.50p | 514.00p | 3199 |
05/05/2015 | 506.50p | 509.61p | 506.50p | 506.50p | 2302 |
01/05/2015 | 506.50p | 520.38p | 506.50p | 507.00p | 1624 |
30/04/2015 | 510.00p | 511.00p | 508.81p | 511.00p | 2263 |
29/04/2015 | 511.00p | 519.26p | 510.00p | 511.00p | 3622 |
28/04/2015 | 515.50p | 517.50p | 515.00p | 517.50p | 2551 |
27/04/2015 | 506.50p | 516.36p | 506.50p | 515.00p | 23835 |
24/04/2015 | 505.00p | 514.99p | 502.20p | 505.00p | 4630 |
23/04/2015 | 500.00p | 515.00p | 500.00p | 500.00p | 11381 |
22/04/2015 | 505.00p | 512.00p | 499.25p | 505.00p | 58356 |
21/04/2015 | 502.00p | 505.00p | 490.25p | 502.00p | 115713 |
20/04/2015 | 505.00p | 505.00p | 492.00p | 502.00p | 3842 |
17/04/2015 | 500.00p | 508.88p | 490.00p | 503.88p | 10819 |
16/04/2015 | 490.50p | 500.80p | 490.00p | 490.00p | 1821 |
15/04/2015 | 490.25p | 501.17p | 490.00p | 490.00p | 43030 |
14/04/2015 | 505.00p | 505.00p | 492.50p | 505.00p | 2532 |
13/04/2015 | 490.25p | 505.00p | 490.25p | 492.50p | 9781 |
10/04/2015 | 499.25p | 500.00p | 495.25p | 500.00p | 6037 |
09/04/2015 | 499.25p | 514.50p | 498.00p | 498.50p | 7640 |
08/04/2015 | 511.00p | 511.00p | 497.69p | 501.00p | 14884 |
07/04/2015 | 498.75p | 510.47p | 496.61p | 509.00p | 21779 |
02/04/2015 | 495.25p | 502.98p | 492.68p | 496.00p | 166368 |
01/04/2015 | 500.00p | 503.74p | 491.71p | 497.00p | 6642 |
31/03/2015 | 507.50p | 507.62p | 495.00p | 499.50p | 9424 |
30/03/2015 | 510.00p | 510.00p | 495.00p | 503.00p | 11523 |
27/03/2015 | 518.50p | 518.50p | 499.12p | 506.75p | 4089 |
26/03/2015 | 496.88p | 510.14p | 495.00p | 508.37p | 8247 |
25/03/2015 | 490.25p | 519.50p | 490.00p | 495.00p | 9839 |
24/03/2015 | 515.00p | 515.00p | 490.00p | 490.00p | 26956 |
23/03/2015 | 529.50p | 530.00p | 510.70p | 516.00p | 4321 |
20/03/2015 | 515.00p | 525.00p | 508.50p | 514.00p | 20360 |
19/03/2015 | 520.00p | 520.62p | 515.40p | 519.00p | 774 |
18/03/2015 | 516.50p | 524.50p | 511.59p | 519.00p | 3697 |
17/03/2015 | 513.50p | 530.00p | 513.50p | 514.00p | 7963 |
16/03/2015 | 510.00p | 515.00p | 510.00p | 510.50p | 114172 |
13/03/2015 | 529.50p | 529.50p | 510.00p | 515.00p | 9590 |
12/03/2015 | 529.50p | 529.50p | 506.50p | 508.00p | 31914 |
11/03/2015 | 506.00p | 515.00p | 505.50p | 513.00p | 6208 |
10/03/2015 | 529.50p | 529.50p | 510.50p | 511.00p | 3166 |
09/03/2015 | 505.50p | 525.50p | 505.50p | 514.00p | 6456 |
06/03/2015 | 512.00p | 529.50p | 508.06p | 513.00p | 13772 |
05/03/2015 | 518.00p | 524.50p | 513.00p | 513.00p | 636 |
04/03/2015 | 510.00p | 519.50p | 506.20p | 508.00p | 986 |
03/03/2015 | 509.50p | 516.21p | 508.00p | 509.50p | 9301 |
02/03/2015 | 506.00p | 518.56p | 505.50p | 507.50p | 10458 |
27/02/2015 | 511.00p | 523.23p | 510.50p | 512.00p | 8693 |
26/02/2015 | 528.50p | 528.50p | 506.70p | 507.50p | 6299 |
25/02/2015 | 519.50p | 520.00p | 505.50p | 514.00p | 11539 |
24/02/2015 | 525.00p | 525.00p | 509.81p | 523.00p | 2908 |
23/02/2015 | 523.50p | 523.50p | 505.00p | 519.00p | 7640 |
20/02/2015 | 534.50p | 534.50p | 520.50p | 524.00p | 1128 |
19/02/2015 | 540.00p | 540.00p | 510.50p | 524.50p | 20389 |
18/02/2015 | 538.50p | 538.73p | 520.00p | 534.00p | 3503 |
17/02/2015 | 539.50p | 539.50p | 525.00p | 535.00p | 155722 |
16/02/2015 | 529.50p | 530.00p | 527.86p | 530.00p | 4690 |
13/02/2015 | 534.50p | 535.53p | 522.50p | 534.00p | 6300 |
12/02/2015 | 534.00p | 535.00p | 531.00p | 534.00p | 2904 |
11/02/2015 | 500.00p | 535.00p | 500.00p | 534.00p | 28131 |
10/02/2015 | 516.50p | 523.08p | 510.25p | 516.50p | 1026 |
09/02/2015 | 515.00p | 524.50p | 504.38p | 522.00p | 7282 |
06/02/2015 | 491.75p | 505.00p | 491.75p | 500.00p | 2716764 |
05/02/2015 | 508.50p | 515.00p | 488.50p | 489.00p | 108684 |
04/02/2015 | 505.00p | 510.00p | 490.06p | 509.50p | 12258 |
03/02/2015 | 502.50p | 502.50p | 491.69p | 494.88p | 5742 |
02/02/2015 | 500.00p | 505.04p | 494.25p | 500.00p | 6524 |
30/01/2015 | 500.00p | 505.00p | 492.00p | 492.00p | 1334026 |
29/01/2015 | 496.50p | 504.50p | 490.00p | 501.50p | 4632 |
28/01/2015 | 487.25p | 499.25p | 487.25p | 498.12p | 8312 |
27/01/2015 | 510.00p | 510.00p | 495.00p | 500.00p | 2062 |
26/01/2015 | 504.50p | 505.00p | 491.69p | 504.00p | 9946 |
23/01/2015 | 504.50p | 505.00p | 491.31p | 504.00p | 20997 |
22/01/2015 | 504.50p | 504.50p | 495.00p | 495.00p | 9312 |
21/01/2015 | 510.00p | 510.00p | 490.00p | 500.00p | 13799 |
20/01/2015 | 505.50p | 506.00p | 494.23p | 497.00p | 22476 |
19/01/2015 | 506.00p | 506.00p | 491.80p | 505.00p | 60500 |
16/01/2015 | 510.00p | 510.00p | 494.50p | 494.50p | 9124 |
15/01/2015 | 502.50p | 502.50p | 494.12p | 499.00p | 1887 |
14/01/2015 | 498.00p | 510.00p | 494.19p | 500.00p | 60726 |
13/01/2015 | 500.00p | 500.00p | 498.00p | 500.00p | 22911 |
12/01/2015 | 509.00p | 509.00p | 499.00p | 499.00p | 6122 |
09/01/2015 | 503.50p | 503.50p | 493.15p | 498.00p | 48396 |
08/01/2015 | 495.00p | 498.10p | 492.00p | 492.00p | 10217 |
07/01/2015 | 502.50p | 505.22p | 489.74p | 496.50p | 7363 |
06/01/2015 | 495.25p | 501.60p | 495.00p | 495.00p | 6444 |
05/01/2015 | 502.00p | 508.88p | 495.00p | 495.00p | 13156 |
02/01/2015 | 502.00p | 515.00p | 500.50p | 503.00p | 115 |
31/12/2014 | 520.00p | 520.00p | 520.00p | 520.00p | 29 |
30/12/2014 | 507.00p | 514.00p | 506.60p | 514.00p | 10350 |
29/12/2014 | 503.50p | 520.00p | 501.00p | 515.00p | 2177 |
24/12/2014 | 505.00p | 510.00p | 504.50p | 504.50p | 0 |
23/12/2014 | 505.00p | 515.00p | 505.00p | 510.00p | 744 |
22/12/2014 | 520.00p | 520.00p | 502.00p | 520.00p | 16547 |
19/12/2014 | 502.50p | 510.00p | 502.00p | 502.00p | 16942 |
18/12/2014 | 504.50p | 520.00p | 504.50p | 510.00p | 1023 |
17/12/2014 | 505.00p | 520.00p | 505.00p | 506.00p | 3506 |
16/12/2014 | 505.50p | 520.00p | 503.43p | 520.00p | 4431 |
15/12/2014 | 505.00p | 513.63p | 505.00p | 505.00p | 6208 |
12/12/2014 | 506.00p | 515.09p | 503.43p | 505.00p | 10407 |
11/12/2014 | 506.00p | 514.15p | 501.48p | 506.00p | 43548 |
10/12/2014 | 530.00p | 530.00p | 500.00p | 500.00p | 5889 |
09/12/2014 | 520.00p | 520.00p | 510.00p | 519.00p | 14451 |
08/12/2014 | 530.00p | 540.00p | 503.84p | 510.00p | 27858 |
05/12/2014 | 535.00p | 545.00p | 533.00p | 542.50p | 41125 |
04/12/2014 | 540.50p | 545.00p | 540.00p | 540.00p | 3126 |
03/12/2014 | 530.50p | 541.38p | 530.50p | 531.50p | 4767 |
02/12/2014 | 529.50p | 543.00p | 529.50p | 543.00p | 2795 |
01/12/2014 | 545.00p | 545.00p | 532.50p | 544.00p | 11641 |
28/11/2014 | 541.00p | 548.00p | 535.00p | 540.00p | 10086 |
27/11/2014 | 535.00p | 545.00p | 535.00p | 535.00p | 53641 |
26/11/2014 | 550.00p | 550.00p | 529.57p | 531.00p | 6661 |
25/11/2014 | 545.00p | 550.00p | 529.49p | 549.00p | 13736 |
24/11/2014 | 545.00p | 545.00p | 528.50p | 529.00p | 71247 |
21/11/2014 | 529.00p | 537.31p | 529.00p | 529.00p | 4326 |
20/11/2014 | 541.75p | 541.75p | 534.69p | 539.00p | 2438 |
19/11/2014 | 540.00p | 545.00p | 529.33p | 539.00p | 187513 |
18/11/2014 | 529.00p | 531.46p | 529.00p | 529.50p | 206 |
17/11/2014 | 555.00p | 555.00p | 532.68p | 544.00p | 10777 |
14/11/2014 | 535.00p | 544.00p | 532.12p | 540.50p | 4981 |
13/11/2014 | 540.00p | 546.00p | 532.15p | 534.00p | 15797 |
*Close Price adjusted for both dividends and splits