Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/03/2017 | 630.50p | 646.44p | 630.50p | 638.50p | 13018 |
24/03/2017 | 641.50p | 645.00p | 625.00p | 641.50p | 24409 |
23/03/2017 | 630.00p | 643.50p | 630.00p | 641.50p | 14238 |
22/03/2017 | 650.00p | 658.00p | 628.36p | 641.50p | 22545 |
21/03/2017 | 625.00p | 660.00p | 616.25p | 659.00p | 62608 |
20/03/2017 | 625.00p | 625.00p | 614.55p | 618.50p | 17828 |
17/03/2017 | 618.00p | 631.00p | 610.00p | 631.00p | 20352 |
16/03/2017 | 605.50p | 616.00p | 605.50p | 610.00p | 8833 |
15/03/2017 | 610.50p | 622.00p | 608.51p | 610.50p | 15481 |
14/03/2017 | 625.00p | 625.00p | 606.00p | 606.00p | 15162 |
13/03/2017 | 603.00p | 624.50p | 603.00p | 603.00p | 24471 |
10/03/2017 | 605.00p | 616.10p | 602.00p | 612.50p | 30603 |
09/03/2017 | 619.00p | 619.00p | 598.50p | 619.00p | 14556 |
08/03/2017 | 600.50p | 615.00p | 600.00p | 609.00p | 20807 |
07/03/2017 | 619.00p | 619.00p | 607.16p | 619.00p | 12173 |
06/03/2017 | 604.00p | 621.36p | 600.50p | 604.00p | 15560 |
03/03/2017 | 586.00p | 620.00p | 586.00p | 602.50p | 32401 |
02/03/2017 | 595.00p | 605.00p | 585.00p | 590.50p | 167694 |
01/03/2017 | 593.00p | 594.81p | 570.50p | 593.00p | 19507 |
28/02/2017 | 588.00p | 594.81p | 580.00p | 580.00p | 19663 |
27/02/2017 | 581.00p | 595.00p | 575.00p | 588.50p | 30824 |
24/02/2017 | 569.50p | 581.00p | 564.42p | 581.00p | 54012 |
23/02/2017 | 555.00p | 568.22p | 555.00p | 560.00p | 130927 |
22/02/2017 | 550.50p | 569.50p | 550.00p | 550.00p | 5747 |
21/02/2017 | 564.50p | 570.00p | 550.07p | 570.00p | 24550 |
20/02/2017 | 545.00p | 563.13p | 545.00p | 545.00p | 4086 |
17/02/2017 | 557.50p | 569.50p | 550.00p | 550.00p | 10937 |
16/02/2017 | 563.13p | 563.13p | 557.25p | 557.25p | 484 |
15/02/2017 | 569.50p | 569.50p | 545.00p | 545.00p | 5864 |
14/02/2017 | 545.00p | 563.13p | 545.00p | 545.00p | 9566 |
13/02/2017 | 545.00p | 563.13p | 545.00p | 545.00p | 17134 |
10/02/2017 | 564.50p | 564.50p | 551.13p | 552.50p | 9249 |
09/02/2017 | 545.00p | 562.00p | 545.00p | 545.00p | 3486 |
08/02/2017 | 545.00p | 565.00p | 545.00p | 553.00p | 1108058 |
07/02/2017 | 545.00p | 557.25p | 545.00p | 557.25p | 8826 |
06/02/2017 | 546.47p | 565.00p | 545.60p | 557.25p | 13521 |
03/02/2017 | 553.50p | 553.50p | 546.50p | 553.50p | 2939 |
02/02/2017 | 545.00p | 557.25p | 545.00p | 557.25p | 5606 |
01/02/2017 | 545.00p | 552.00p | 545.00p | 545.00p | 3364 |
31/01/2017 | 545.00p | 552.00p | 545.00p | 545.00p | 5995 |
30/01/2017 | 545.00p | 553.00p | 545.00p | 545.00p | 8303 |
27/01/2017 | 569.50p | 569.50p | 545.00p | 545.00p | 9580 |
26/01/2017 | 546.00p | 554.80p | 545.25p | 546.00p | 2327 |
25/01/2017 | 550.00p | 552.45p | 545.00p | 546.00p | 16351 |
24/01/2017 | 550.50p | 559.05p | 550.00p | 550.00p | 1414 |
23/01/2017 | 560.50p | 568.00p | 550.00p | 550.00p | 17027 |
20/01/2017 | 561.00p | 567.50p | 560.00p | 560.00p | 15263 |
19/01/2017 | 560.50p | 569.00p | 560.50p | 560.50p | 1652 |
18/01/2017 | 561.00p | 567.00p | 561.00p | 561.00p | 3805 |
17/01/2017 | 570.00p | 570.00p | 561.00p | 563.00p | 12325 |
16/01/2017 | 570.00p | 579.50p | 560.50p | 572.50p | 82637 |
13/01/2017 | 562.00p | 574.19p | 562.00p | 565.00p | 6302 |
12/01/2017 | 569.50p | 570.87p | 560.50p | 560.50p | 14981 |
11/01/2017 | 571.50p | 573.66p | 561.50p | 561.50p | 31947 |
10/01/2017 | 561.50p | 573.66p | 561.50p | 561.50p | 2380 |
09/01/2017 | 560.50p | 573.80p | 560.50p | 565.00p | 18985 |
06/01/2017 | 544.49p | 560.00p | 538.58p | 549.50p | 18326 |
05/01/2017 | 535.50p | 557.63p | 535.50p | 541.00p | 3935 |
04/01/2017 | 535.00p | 555.66p | 531.25p | 535.00p | 13941 |
03/01/2017 | 545.00p | 559.79p | 531.51p | 542.00p | 17334 |
30/12/2016 | 545.00p | 559.79p | 545.00p | 545.00p | 6013 |
29/12/2016 | 570.00p | 575.00p | 540.30p | 550.00p | 7444 |
28/12/2016 | 550.00p | 570.00p | 541.52p | 555.00p | 16529 |
23/12/2016 | 562.00p | 570.00p | 553.00p | 556.00p | 2730 |
22/12/2016 | 562.00p | 569.00p | 553.75p | 562.00p | 3168 |
21/12/2016 | 579.50p | 579.50p | 550.00p | 550.00p | 4151 |
20/12/2016 | 565.50p | 580.00p | 553.75p | 562.50p | 13706 |
19/12/2016 | 588.00p | 588.00p | 565.00p | 565.00p | 13340 |
16/12/2016 | 567.50p | 585.75p | 566.00p | 566.00p | 16581 |
15/12/2016 | 569.00p | 581.13p | 569.00p | 569.00p | 3799 |
14/12/2016 | 586.00p | 586.00p | 568.95p | 584.00p | 2491 |
13/12/2016 | 580.00p | 588.00p | 569.27p | 588.00p | 9323 |
12/12/2016 | 580.00p | 580.00p | 566.00p | 570.00p | 2677 |
09/12/2016 | 566.00p | 579.00p | 566.00p | 579.00p | 7806 |
08/12/2016 | 575.00p | 585.00p | 544.20p | 570.00p | 53880 |
07/12/2016 | 575.00p | 593.50p | 565.00p | 583.00p | 19413 |
06/12/2016 | 564.00p | 575.00p | 561.00p | 575.00p | 5843 |
05/12/2016 | 575.00p | 575.00p | 561.00p | 574.00p | 8742 |
02/12/2016 | 550.00p | 570.00p | 550.00p | 560.00p | 12907 |
01/12/2016 | 550.00p | 568.80p | 550.00p | 550.00p | 9087 |
30/11/2016 | 550.50p | 570.00p | 548.92p | 560.00p | 15214 |
29/11/2016 | 555.00p | 565.00p | 537.70p | 565.00p | 19396 |
28/11/2016 | 537.00p | 552.00p | 535.75p | 546.00p | 9763 |
25/11/2016 | 545.00p | 554.00p | 540.00p | 542.00p | 11431 |
24/11/2016 | 558.00p | 570.00p | 543.70p | 569.00p | 33180 |
23/11/2016 | 560.00p | 580.00p | 540.00p | 580.00p | 54206 |
22/11/2016 | 550.00p | 550.00p | 530.00p | 545.00p | 24341 |
21/11/2016 | 530.00p | 538.50p | 527.00p | 530.00p | 37271 |
18/11/2016 | 535.00p | 544.00p | 530.00p | 538.25p | 8341 |
17/11/2016 | 540.00p | 548.00p | 530.00p | 535.50p | 8516 |
16/11/2016 | 550.00p | 551.44p | 541.20p | 550.00p | 6656 |
15/11/2016 | 536.50p | 560.00p | 526.50p | 546.50p | 40625 |
14/11/2016 | 538.50p | 538.50p | 525.00p | 538.50p | 4196 |
11/11/2016 | 524.00p | 534.00p | 518.00p | 521.50p | 12387 |
10/11/2016 | 520.00p | 535.00p | 508.75p | 526.75p | 49140 |
09/11/2016 | 491.75p | 509.00p | 467.00p | 500.00p | 45710 |
08/11/2016 | 495.00p | 509.00p | 495.00p | 500.00p | 9210 |
07/11/2016 | 513.00p | 522.00p | 493.00p | 497.00p | 26653 |
04/11/2016 | 500.00p | 510.00p | 491.10p | 498.00p | 32667 |
03/11/2016 | 509.50p | 515.00p | 500.20p | 501.00p | 13488 |
02/11/2016 | 502.00p | 510.00p | 497.40p | 500.00p | 35554 |
01/11/2016 | 512.50p | 512.50p | 500.00p | 505.00p | 21198 |
31/10/2016 | 525.50p | 525.50p | 505.00p | 509.00p | 18836 |
28/10/2016 | 520.50p | 524.00p | 510.00p | 524.00p | 15373 |
27/10/2016 | 517.00p | 524.00p | 510.00p | 520.50p | 64685 |
26/10/2016 | 545.00p | 545.00p | 492.00p | 519.00p | 76550 |
25/10/2016 | 540.00p | 543.75p | 540.00p | 540.00p | 7809 |
24/10/2016 | 555.00p | 555.00p | 540.00p | 540.00p | 23222 |
21/10/2016 | 551.00p | 556.00p | 540.00p | 556.00p | 22590 |
20/10/2016 | 557.00p | 557.00p | 545.00p | 556.00p | 25391 |
19/10/2016 | 550.00p | 558.00p | 546.00p | 556.00p | 21647 |
18/10/2016 | 569.50p | 579.00p | 545.00p | 546.00p | 60530 |
17/10/2016 | 590.00p | 590.00p | 565.00p | 565.00p | 20929 |
14/10/2016 | 570.00p | 580.00p | 570.00p | 578.00p | 22091 |
13/10/2016 | 585.00p | 585.00p | 570.00p | 570.00p | 27933 |
12/10/2016 | 599.00p | 599.00p | 580.00p | 583.00p | 30246 |
11/10/2016 | 590.00p | 595.97p | 582.00p | 589.50p | 38196 |
10/10/2016 | 593.50p | 596.44p | 580.99p | 585.00p | 37737 |
07/10/2016 | 595.00p | 603.50p | 590.00p | 592.00p | 20743 |
06/10/2016 | 595.00p | 599.00p | 580.00p | 580.00p | 16702 |
05/10/2016 | 615.00p | 615.00p | 585.00p | 585.00p | 55045 |
04/10/2016 | 616.00p | 616.00p | 595.00p | 595.00p | 65504 |
03/10/2016 | 595.00p | 614.00p | 589.22p | 603.00p | 48317 |
30/09/2016 | 586.00p | 595.30p | 576.57p | 590.00p | 37884 |
29/09/2016 | 600.00p | 608.00p | 589.91p | 602.50p | 74532 |
28/09/2016 | 607.50p | 620.00p | 600.00p | 600.00p | 2042516 |
27/09/2016 | 602.50p | 607.50p | 596.42p | 607.50p | 46931 |
26/09/2016 | 596.50p | 611.10p | 595.00p | 604.50p | 57992 |
23/09/2016 | 585.00p | 592.49p | 576.51p | 585.00p | 6647 |
22/09/2016 | 592.00p | 592.49p | 569.55p | 592.00p | 19258 |
21/09/2016 | 591.50p | 595.49p | 572.00p | 578.50p | 8691 |
20/09/2016 | 591.50p | 597.75p | 578.00p | 578.00p | 12388 |
19/09/2016 | 600.00p | 601.63p | 581.38p | 588.00p | 7849 |
16/09/2016 | 595.00p | 609.00p | 571.37p | 595.00p | 83100 |
15/09/2016 | 570.00p | 580.00p | 570.00p | 578.00p | 7175 |
14/09/2016 | 600.00p | 600.00p | 570.00p | 580.00p | 56733 |
13/09/2016 | 575.00p | 600.00p | 575.00p | 575.00p | 3768 |
12/09/2016 | 580.00p | 600.00p | 575.00p | 577.50p | 15966 |
09/09/2016 | 600.00p | 605.00p | 576.50p | 580.50p | 13705 |
08/09/2016 | 570.00p | 600.00p | 570.00p | 599.50p | 11679 |
07/09/2016 | 570.00p | 595.00p | 570.00p | 590.00p | 5753 |
06/09/2016 | 581.50p | 589.80p | 570.00p | 581.50p | 11176 |
05/09/2016 | 590.00p | 600.00p | 573.51p | 587.00p | 8362 |
02/09/2016 | 575.50p | 592.50p | 571.00p | 590.00p | 16078 |
01/09/2016 | 590.00p | 596.48p | 580.00p | 595.00p | 13565 |
31/08/2016 | 545.00p | 590.00p | 545.00p | 582.50p | 24251 |
30/08/2016 | 537.00p | 570.00p | 537.00p | 552.75p | 14493 |
26/08/2016 | 538.50p | 550.00p | 531.50p | 550.00p | 5296 |
25/08/2016 | 545.00p | 549.36p | 538.25p | 540.00p | 9115 |
24/08/2016 | 539.60p | 541.40p | 531.12p | 536.00p | 12097 |
23/08/2016 | 545.00p | 545.00p | 526.00p | 526.00p | 14591 |
22/08/2016 | 520.50p | 542.00p | 520.50p | 526.00p | 6674 |
19/08/2016 | 537.00p | 537.00p | 525.00p | 525.00p | 8356 |
18/08/2016 | 530.00p | 543.63p | 525.00p | 525.00p | 5816 |
17/08/2016 | 543.63p | 543.63p | 530.40p | 537.75p | 3000 |
16/08/2016 | 550.00p | 551.31p | 530.50p | 540.00p | 17656 |
15/08/2016 | 534.00p | 543.49p | 527.00p | 535.00p | 14305 |
12/08/2016 | 525.00p | 534.00p | 514.50p | 527.00p | 11742 |
11/08/2016 | 525.00p | 525.00p | 517.75p | 525.00p | 17683 |
10/08/2016 | 524.50p | 525.00p | 503.50p | 525.00p | 7878 |
09/08/2016 | 525.00p | 525.00p | 500.00p | 524.50p | 15506 |
08/08/2016 | 515.50p | 524.50p | 507.00p | 515.00p | 11235 |
05/08/2016 | 507.00p | 519.50p | 501.67p | 517.50p | 8236 |
04/08/2016 | 517.50p | 517.50p | 504.00p | 509.75p | 2439 |
03/08/2016 | 519.50p | 520.00p | 500.20p | 519.00p | 4951 |
02/08/2016 | 500.50p | 505.50p | 500.00p | 502.00p | 8207 |
01/08/2016 | 525.00p | 525.00p | 495.00p | 507.25p | 24199 |
29/07/2016 | 515.00p | 525.00p | 495.25p | 525.00p | 16976 |
28/07/2016 | 490.00p | 519.50p | 487.30p | 515.00p | 112998 |
27/07/2016 | 490.00p | 510.00p | 490.00p | 495.00p | 13971 |
26/07/2016 | 505.00p | 505.00p | 486.40p | 490.00p | 33804 |
25/07/2016 | 495.00p | 505.00p | 477.00p | 505.00p | 22530 |
22/07/2016 | 501.50p | 501.50p | 484.36p | 485.00p | 13607 |
21/07/2016 | 505.00p | 505.00p | 488.50p | 505.00p | 8141 |
20/07/2016 | 490.00p | 505.00p | 486.11p | 505.00p | 25816 |
19/07/2016 | 500.00p | 525.00p | 495.80p | 505.00p | 26339 |
18/07/2016 | 510.50p | 525.00p | 500.00p | 500.00p | 9222 |
15/07/2016 | 510.00p | 528.00p | 509.00p | 512.00p | 6387 |
14/07/2016 | 512.50p | 533.50p | 512.50p | 512.50p | 5701 |
13/07/2016 | 525.00p | 535.00p | 501.00p | 511.00p | 25766 |
12/07/2016 | 508.50p | 520.00p | 505.00p | 510.00p | 31986 |
11/07/2016 | 470.00p | 513.55p | 470.00p | 512.00p | 50529 |
08/07/2016 | 449.75p | 474.50p | 445.00p | 470.00p | 52167 |
07/07/2016 | 450.00p | 451.75p | 421.44p | 451.75p | 49864 |
06/07/2016 | 471.75p | 477.75p | 412.00p | 432.50p | 127855 |
05/07/2016 | 478.00p | 492.75p | 467.50p | 475.00p | 79936 |
04/07/2016 | 439.75p | 470.00p | 435.00p | 450.00p | 54782 |
01/07/2016 | 419.00p | 440.00p | 412.25p | 440.00p | 37490 |
30/06/2016 | 420.00p | 434.50p | 416.75p | 420.00p | 38335 |
29/06/2016 | 412.00p | 435.25p | 405.00p | 433.75p | 150133 |
28/06/2016 | 419.75p | 420.00p | 385.00p | 408.75p | 116312 |
27/06/2016 | 542.00p | 543.00p | 396.50p | 396.50p | 147129 |
24/06/2016 | 540.00p | 548.00p | 505.00p | 527.00p | 78178 |
23/06/2016 | 565.00p | 588.00p | 561.88p | 588.00p | 31653 |
22/06/2016 | 550.00p | 562.00p | 536.88p | 562.00p | 13124 |
21/06/2016 | 549.50p | 551.54p | 535.13p | 550.00p | 12816 |
20/06/2016 | 530.00p | 550.00p | 530.00p | 550.00p | 16857 |
17/06/2016 | 515.00p | 543.50p | 515.00p | 543.50p | 52310 |
16/06/2016 | 515.00p | 522.00p | 515.00p | 515.00p | 5268 |
15/06/2016 | 529.00p | 529.00p | 515.00p | 524.00p | 13838 |
*Close Price adjusted for both dividends and splits