Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/09/2015 | 780.00p | 795.60p | 775.00p | 787.50p | 700 |
09/09/2015 | 780.00p | 780.00p | 776.00p | 780.00p | 645 |
08/09/2015 | 780.00p | 780.00p | 750.00p | 780.00p | 88 |
07/09/2015 | 780.00p | 780.00p | 760.00p | 780.00p | 2602 |
04/09/2015 | 780.00p | 780.00p | 780.00p | 780.00p | 0 |
03/09/2015 | 775.00p | 800.00p | 773.00p | 780.00p | 1233 |
02/09/2015 | 775.00p | 775.00p | 750.00p | 775.00p | 11805 |
01/09/2015 | 775.00p | 775.00p | 765.00p | 775.00p | 503 |
28/08/2015 | 775.00p | 775.00p | 766.00p | 775.00p | 3 |
27/08/2015 | 775.00p | 775.00p | 750.00p | 775.00p | 500 |
26/08/2015 | 775.00p | 775.00p | 750.00p | 775.00p | 6277 |
25/08/2015 | 757.50p | 775.00p | 751.00p | 775.00p | 1484 |
24/08/2015 | 780.00p | 790.00p | 740.00p | 757.50p | 7516 |
21/08/2015 | 780.00p | 810.00p | 765.00p | 780.00p | 826 |
20/08/2015 | 780.00p | 780.00p | 750.00p | 780.00p | 1 |
19/08/2015 | 780.00p | 780.00p | 767.50p | 780.00p | 59 |
18/08/2015 | 770.00p | 800.00p | 750.00p | 780.00p | 5501 |
17/08/2015 | 770.00p | 795.00p | 755.00p | 770.00p | 230 |
14/08/2015 | 820.00p | 830.00p | 750.00p | 770.00p | 2212 |
13/08/2015 | 850.00p | 850.00p | 799.18p | 820.00p | 2800 |
12/08/2015 | 850.00p | 850.00p | 810.00p | 850.00p | 4221 |
11/08/2015 | 850.00p | 850.00p | 800.00p | 850.00p | 651 |
10/08/2015 | 850.00p | 850.00p | 800.00p | 850.00p | 5307 |
07/08/2015 | 850.00p | 869.00p | 801.00p | 850.00p | 529 |
06/08/2015 | 835.00p | 847.00p | 825.00p | 825.00p | 1699 |
05/08/2015 | 870.00p | 875.00p | 820.00p | 835.00p | 4140 |
04/08/2015 | 885.00p | 896.00p | 850.00p | 870.00p | 2944 |
03/08/2015 | 840.00p | 894.48p | 840.00p | 885.00p | 12047 |
31/07/2015 | 860.00p | 860.00p | 835.00p | 840.00p | 1479 |
30/07/2015 | 825.00p | 873.00p | 825.00p | 860.00p | 4603 |
29/07/2015 | 835.00p | 900.00p | 823.20p | 825.00p | 4930 |
28/07/2015 | 865.00p | 870.00p | 810.00p | 835.00p | 3079 |
27/07/2015 | 875.00p | 875.00p | 850.00p | 865.00p | 7587 |
24/07/2015 | 865.00p | 950.00p | 850.00p | 875.00p | 16712 |
23/07/2015 | 875.00p | 895.00p | 850.00p | 865.00p | 26365 |
22/07/2015 | 950.00p | 990.00p | 871.00p | 875.00p | 26498 |
21/07/2015 | 1,000.00p | 1,000.00p | 900.00p | 950.00p | 6532 |
20/07/2015 | 800.00p | 1,000.00p | 800.00p | 1,000.00p | 14306 |
17/07/2015 | 850.00p | 870.00p | 817.52p | 850.00p | 1471 |
16/07/2015 | 850.00p | 850.00p | 850.00p | 850.00p | 0 |
15/07/2015 | 850.00p | 850.00p | 840.00p | 850.00p | 737 |
14/07/2015 | 850.00p | 850.00p | 800.00p | 850.00p | 300 |
13/07/2015 | 750.00p | 850.00p | 750.00p | 850.00p | 8371 |
10/07/2015 | 750.00p | 800.00p | 740.00p | 750.00p | 547 |
09/07/2015 | 750.00p | 750.00p | 740.00p | 750.00p | 6 |
08/07/2015 | 750.00p | 775.00p | 730.00p | 750.00p | 91 |
07/07/2015 | 750.00p | 750.00p | 730.00p | 750.00p | 666 |
06/07/2015 | 750.00p | 800.00p | 750.00p | 750.00p | 0 |
03/07/2015 | 750.00p | 750.00p | 726.80p | 750.00p | 2500 |
02/07/2015 | 750.00p | 750.00p | 750.00p | 750.00p | 130 |
01/07/2015 | 750.00p | 750.00p | 750.00p | 750.00p | 5 |
30/06/2015 | 750.00p | 750.00p | 750.00p | 750.00p | 271 |
29/06/2015 | 750.00p | 750.00p | 750.00p | 750.00p | 260 |
26/06/2015 | 750.00p | 800.00p | 750.00p | 750.00p | 3751 |
25/06/2015 | 750.00p | 800.00p | 750.00p | 750.00p | 1375 |
24/06/2015 | 750.00p | 799.98p | 750.00p | 750.00p | 172 |
23/06/2015 | 750.00p | 798.00p | 750.00p | 750.00p | 12151 |
22/06/2015 | 775.00p | 776.00p | 750.00p | 750.00p | 19590 |
19/06/2015 | 775.00p | 775.00p | 775.00p | 775.00p | 0 |
18/06/2015 | 775.00p | 775.00p | 775.00p | 775.00p | 0 |
17/06/2015 | 775.00p | 800.00p | 750.00p | 775.00p | 0 |
16/06/2015 | 775.00p | 787.00p | 762.00p | 775.00p | 671 |
15/06/2015 | 775.00p | 775.00p | 775.00p | 775.00p | 0 |
12/06/2015 | 775.00p | 775.00p | 775.00p | 775.00p | 0 |
11/06/2015 | 775.00p | 800.00p | 750.00p | 775.00p | 0 |
10/06/2015 | 775.00p | 775.00p | 770.20p | 775.00p | 731 |
09/06/2015 | 775.00p | 796.50p | 763.78p | 775.00p | 387 |
08/06/2015 | 750.00p | 800.00p | 750.00p | 775.00p | 381 |
05/06/2015 | 700.00p | 796.00p | 700.00p | 750.00p | 1054 |
04/06/2015 | 700.00p | 738.00p | 700.00p | 700.00p | 1155 |
03/06/2015 | 700.00p | 740.00p | 700.00p | 700.00p | 3974 |
02/06/2015 | 700.00p | 716.00p | 680.00p | 700.00p | 518 |
01/06/2015 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
29/05/2015 | 700.00p | 710.00p | 680.00p | 700.00p | 1872 |
28/05/2015 | 700.00p | 700.00p | 700.00p | 700.00p | 500 |
27/05/2015 | 700.00p | 700.00p | 700.00p | 700.00p | 1 |
26/05/2015 | 700.00p | 744.00p | 700.00p | 700.00p | 7250 |
22/05/2015 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
21/05/2015 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
20/05/2015 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
19/05/2015 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
18/05/2015 | 675.00p | 700.00p | 675.00p | 700.00p | 375 |
15/05/2015 | 675.00p | 686.48p | 675.00p | 675.00p | 550 |
14/05/2015 | 675.00p | 680.00p | 675.00p | 675.00p | 1059 |
13/05/2015 | 675.00p | 676.00p | 675.00p | 675.00p | 2 |
12/05/2015 | 675.00p | 680.00p | 675.00p | 675.00p | 3 |
11/05/2015 | 675.00p | 676.00p | 675.00p | 675.00p | 550 |
08/05/2015 | 675.00p | 675.00p | 672.76p | 675.00p | 875 |
07/05/2015 | 675.00p | 675.00p | 650.00p | 675.00p | 23 |
06/05/2015 | 675.00p | 675.00p | 672.52p | 675.00p | 11 |
05/05/2015 | 675.00p | 675.00p | 672.52p | 675.00p | 306 |
01/05/2015 | 675.00p | 689.22p | 650.00p | 675.00p | 1078 |
30/04/2015 | 700.00p | 700.00p | 661.00p | 675.00p | 11 |
29/04/2015 | 700.00p | 700.00p | 661.00p | 700.00p | 76 |
28/04/2015 | 700.00p | 700.00p | 650.00p | 700.00p | 2010 |
27/04/2015 | 675.00p | 750.00p | 675.00p | 700.00p | 1040 |
24/04/2015 | 625.00p | 680.00p | 625.00p | 675.00p | 3481 |
23/04/2015 | 650.00p | 650.00p | 625.00p | 625.00p | 1382 |
22/04/2015 | 650.00p | 650.00p | 600.00p | 650.00p | 7333 |
21/04/2015 | 650.00p | 670.00p | 570.78p | 625.00p | 8973 |
20/04/2015 | 700.00p | 750.00p | 670.00p | 700.00p | 336 |
17/04/2015 | 700.00p | 715.00p | 670.00p | 700.00p | 32 |
16/04/2015 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
15/04/2015 | 700.00p | 700.00p | 670.00p | 700.00p | 95 |
14/04/2015 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
13/04/2015 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
10/04/2015 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
09/04/2015 | 700.00p | 720.00p | 700.00p | 700.00p | 1387 |
08/04/2015 | 700.00p | 720.00p | 660.52p | 700.00p | 1677 |
07/04/2015 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
02/04/2015 | 700.00p | 720.00p | 660.00p | 700.00p | 609 |
01/04/2015 | 700.00p | 700.00p | 664.00p | 700.00p | 8 |
31/03/2015 | 700.00p | 730.00p | 652.52p | 700.00p | 1007 |
30/03/2015 | 700.00p | 700.00p | 660.00p | 700.00p | 547 |
27/03/2015 | 725.00p | 725.00p | 700.00p | 700.00p | 150 |
26/03/2015 | 725.00p | 736.50p | 700.00p | 725.00p | 3581 |
25/03/2015 | 725.00p | 800.00p | 700.00p | 725.00p | 2557 |
24/03/2015 | 725.00p | 725.00p | 701.24p | 725.00p | 12 |
23/03/2015 | 750.00p | 750.00p | 700.00p | 725.00p | 375 |
20/03/2015 | 725.00p | 750.00p | 725.00p | 750.00p | 200 |
19/03/2015 | 725.00p | 725.00p | 717.60p | 725.00p | 195 |
18/03/2015 | 725.00p | 800.00p | 725.00p | 725.00p | 0 |
17/03/2015 | 725.00p | 725.00p | 711.00p | 725.00p | 162 |
16/03/2015 | 725.00p | 740.00p | 711.00p | 725.00p | 214 |
13/03/2015 | 725.00p | 725.00p | 725.00p | 725.00p | 0 |
12/03/2015 | 725.00p | 742.20p | 725.00p | 725.00p | 214 |
11/03/2015 | 725.00p | 725.00p | 706.24p | 725.00p | 33 |
10/03/2015 | 775.00p | 775.00p | 724.00p | 725.00p | 563 |
09/03/2015 | 775.00p | 775.00p | 710.00p | 775.00p | 1001 |
06/03/2015 | 775.00p | 789.00p | 763.00p | 775.00p | 275 |
05/03/2015 | 825.00p | 825.00p | 760.00p | 775.00p | 737 |
04/03/2015 | 825.00p | 825.00p | 825.00p | 825.00p | 0 |
03/03/2015 | 815.00p | 825.00p | 800.00p | 825.00p | 2 |
02/03/2015 | 815.00p | 815.00p | 800.00p | 815.00p | 779 |
27/02/2015 | 825.00p | 830.00p | 800.76p | 815.00p | 1251 |
26/02/2015 | 825.00p | 825.00p | 802.00p | 825.00p | 148 |
25/02/2015 | 825.00p | 825.00p | 801.25p | 825.00p | 7 |
24/02/2015 | 825.00p | 838.50p | 816.00p | 825.00p | 262 |
23/02/2015 | 850.00p | 850.00p | 815.00p | 825.00p | 1102 |
20/02/2015 | 825.00p | 850.00p | 820.00p | 850.00p | 8 |
19/02/2015 | 850.00p | 850.00p | 825.00p | 825.00p | 500 |
18/02/2015 | 850.00p | 850.00p | 831.00p | 850.00p | 540 |
17/02/2015 | 875.00p | 875.00p | 830.00p | 850.00p | 1174 |
16/02/2015 | 875.00p | 875.00p | 875.00p | 875.00p | 0 |
13/02/2015 | 900.00p | 900.00p | 820.00p | 875.00p | 1550 |
12/02/2015 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
11/02/2015 | 900.00p | 900.00p | 827.00p | 900.00p | 6 |
10/02/2015 | 900.00p | 900.00p | 827.00p | 900.00p | 159 |
09/02/2015 | 900.00p | 900.00p | 825.40p | 900.00p | 5 |
06/02/2015 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
05/02/2015 | 900.00p | 900.00p | 825.20p | 900.00p | 52 |
04/02/2015 | 900.00p | 900.00p | 825.40p | 900.00p | 2 |
03/02/2015 | 900.00p | 900.00p | 825.40p | 900.00p | 269 |
02/02/2015 | 900.00p | 900.00p | 825.00p | 900.00p | 2338 |
30/01/2015 | 900.00p | 900.00p | 824.00p | 900.00p | 2 |
29/01/2015 | 900.00p | 900.00p | 824.00p | 900.00p | 9 |
28/01/2015 | 900.00p | 900.00p | 821.00p | 900.00p | 459 |
27/01/2015 | 900.00p | 900.00p | 820.00p | 900.00p | 54 |
26/01/2015 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
23/01/2015 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
22/01/2015 | 900.00p | 900.00p | 830.00p | 900.00p | 1125 |
21/01/2015 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
20/01/2015 | 900.00p | 900.00p | 830.00p | 900.00p | 39 |
19/01/2015 | 900.00p | 900.00p | 826.00p | 900.00p | 146 |
16/01/2015 | 900.00p | 900.00p | 820.00p | 900.00p | 300 |
15/01/2015 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
14/01/2015 | 900.00p | 900.00p | 816.80p | 900.00p | 780 |
13/01/2015 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
12/01/2015 | 900.00p | 900.00p | 816.00p | 900.00p | 36 |
09/01/2015 | 900.00p | 900.00p | 816.00p | 900.00p | 50 |
08/01/2015 | 900.00p | 900.00p | 800.00p | 900.00p | 165 |
07/01/2015 | 900.00p | 900.00p | 815.10p | 900.00p | 16 |
06/01/2015 | 850.00p | 1,000.00p | 810.00p | 900.00p | 2021 |
05/01/2015 | 850.00p | 850.00p | 810.00p | 850.00p | 14 |
02/01/2015 | 850.00p | 850.00p | 810.00p | 850.00p | 4 |
31/12/2014 | 850.00p | 850.00p | 850.00p | 850.00p | 0 |
30/12/2014 | 850.00p | 873.20p | 800.00p | 850.00p | 2038 |
29/12/2014 | 850.00p | 850.00p | 810.00p | 850.00p | 62 |
24/12/2014 | 850.00p | 850.00p | 850.00p | 850.00p | 0 |
23/12/2014 | 850.00p | 900.00p | 810.00p | 850.00p | 8 |
22/12/2014 | 850.00p | 850.00p | 833.00p | 850.00p | 824 |
19/12/2014 | 850.00p | 900.00p | 834.00p | 850.00p | 500 |
18/12/2014 | 850.00p | 850.00p | 834.00p | 850.00p | 54 |
17/12/2014 | 875.00p | 875.00p | 831.00p | 850.00p | 750 |
16/12/2014 | 875.00p | 875.00p | 831.00p | 875.00p | 9 |
15/12/2014 | 875.00p | 875.00p | 830.00p | 875.00p | 140 |
12/12/2014 | 925.00p | 925.00p | 800.00p | 875.00p | 1552 |
11/12/2014 | 925.00p | 925.00p | 880.00p | 925.00p | 89 |
10/12/2014 | 925.00p | 925.00p | 872.50p | 925.00p | 4 |
09/12/2014 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
08/12/2014 | 925.00p | 970.00p | 850.00p | 925.00p | 779 |
05/12/2014 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
04/12/2014 | 925.00p | 981.24p | 925.00p | 925.00p | 19 |
03/12/2014 | 925.00p | 925.00p | 880.00p | 925.00p | 21 |
02/12/2014 | 925.00p | 925.00p | 880.00p | 925.00p | 6 |
01/12/2014 | 925.00p | 925.00p | 872.50p | 925.00p | 330 |
28/11/2014 | 925.00p | 925.00p | 872.50p | 925.00p | 124 |
27/11/2014 | 925.00p | 925.00p | 860.00p | 925.00p | 1 |
26/11/2014 | 925.00p | 925.00p | 856.00p | 925.00p | 15 |
25/11/2014 | 925.00p | 950.00p | 925.00p | 925.00p | 0 |
*Close Price adjusted for both dividends and splits