Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/08/2015 | 440.00p | 440.00p | 436.63p | 436.63p | 9876 |
26/08/2015 | 430.00p | 440.00p | 430.00p | 439.50p | 1820 |
25/08/2015 | 435.00p | 440.00p | 426.60p | 440.00p | 21970 |
24/08/2015 | 440.00p | 446.30p | 420.00p | 420.00p | 73690 |
21/08/2015 | 452.00p | 454.00p | 445.00p | 453.00p | 26087 |
20/08/2015 | 450.18p | 450.18p | 447.00p | 448.50p | 5612 |
19/08/2015 | 452.00p | 452.00p | 445.00p | 452.00p | 26290 |
18/08/2015 | 452.00p | 452.00p | 445.00p | 448.37p | 206921 |
17/08/2015 | 440.72p | 448.40p | 440.00p | 446.25p | 1491 |
14/08/2015 | 449.75p | 450.00p | 440.00p | 440.00p | 2846 |
13/08/2015 | 449.75p | 449.75p | 440.82p | 445.13p | 4307 |
12/08/2015 | 440.00p | 448.40p | 440.00p | 440.00p | 9585 |
11/08/2015 | 450.00p | 450.00p | 447.50p | 447.50p | 2738 |
10/08/2015 | 449.80p | 449.80p | 442.00p | 447.50p | 2822 |
07/08/2015 | 440.84p | 446.62p | 440.84p | 444.62p | 689 |
06/08/2015 | 449.28p | 449.28p | 446.62p | 446.62p | 452 |
05/08/2015 | 440.00p | 449.80p | 440.00p | 440.00p | 2238 |
04/08/2015 | 440.84p | 447.00p | 440.84p | 447.00p | 1584 |
03/08/2015 | 450.50p | 450.50p | 449.38p | 449.38p | 7066 |
31/07/2015 | 449.50p | 454.00p | 442.85p | 454.00p | 122286 |
30/07/2015 | 440.00p | 445.00p | 435.25p | 445.00p | 4854 |
29/07/2015 | 445.00p | 451.66p | 442.78p | 445.00p | 17847 |
28/07/2015 | 445.00p | 451.48p | 445.00p | 445.00p | 9117 |
27/07/2015 | 448.00p | 451.90p | 447.95p | 448.00p | 26527 |
24/07/2015 | 448.00p | 458.00p | 448.00p | 448.00p | 2816 |
23/07/2015 | 458.00p | 458.00p | 448.00p | 458.00p | 10808 |
22/07/2015 | 457.00p | 457.00p | 450.50p | 457.00p | 3835 |
21/07/2015 | 459.00p | 460.00p | 450.75p | 457.00p | 10446 |
20/07/2015 | 459.00p | 459.00p | 450.88p | 454.00p | 11276 |
17/07/2015 | 450.50p | 450.72p | 450.00p | 450.00p | 3107 |
16/07/2015 | 450.25p | 459.63p | 450.00p | 452.00p | 8031 |
15/07/2015 | 455.00p | 458.40p | 450.00p | 455.00p | 22678 |
14/07/2015 | 454.50p | 454.50p | 451.00p | 451.00p | 4935 |
13/07/2015 | 459.00p | 459.00p | 450.00p | 450.00p | 91082 |
10/07/2015 | 457.00p | 457.00p | 445.00p | 450.00p | 55789 |
09/07/2015 | 454.95p | 454.95p | 450.00p | 452.00p | 13150 |
08/07/2015 | 459.00p | 459.00p | 450.00p | 450.00p | 152774 |
07/07/2015 | 459.00p | 459.00p | 450.00p | 450.00p | 14071 |
06/07/2015 | 450.00p | 461.10p | 450.00p | 453.00p | 15199 |
03/07/2015 | 450.00p | 465.00p | 450.00p | 465.00p | 5155 |
02/07/2015 | 450.00p | 463.00p | 450.00p | 463.00p | 6410 |
01/07/2015 | 449.00p | 462.00p | 447.65p | 460.00p | 58178 |
30/06/2015 | 436.00p | 446.01p | 436.00p | 436.00p | 4464 |
29/06/2015 | 440.00p | 445.00p | 440.00p | 445.00p | 9879 |
26/06/2015 | 442.00p | 448.19p | 442.00p | 446.00p | 5388 |
25/06/2015 | 449.00p | 449.75p | 442.44p | 444.88p | 11332 |
24/06/2015 | 450.00p | 451.00p | 442.50p | 450.00p | 45221 |
23/06/2015 | 440.00p | 446.00p | 437.60p | 445.00p | 14095 |
22/06/2015 | 435.00p | 445.00p | 431.13p | 445.00p | 2116572 |
19/06/2015 | 430.00p | 430.00p | 415.00p | 423.50p | 53711 |
18/06/2015 | 430.00p | 430.00p | 418.02p | 430.00p | 2355 |
17/06/2015 | 425.00p | 430.00p | 420.00p | 425.00p | 16047 |
16/06/2015 | 430.00p | 430.00p | 412.25p | 420.00p | 21037 |
15/06/2015 | 423.00p | 425.00p | 419.00p | 421.00p | 494 |
12/06/2015 | 420.25p | 425.88p | 418.00p | 425.00p | 9199 |
11/06/2015 | 430.00p | 430.00p | 422.60p | 430.00p | 3772 |
10/06/2015 | 430.00p | 430.00p | 420.00p | 430.00p | 19684 |
09/06/2015 | 430.00p | 430.00p | 422.60p | 430.00p | 5055 |
08/06/2015 | 425.00p | 429.58p | 412.50p | 426.50p | 841712 |
05/06/2015 | 414.00p | 420.00p | 411.50p | 420.00p | 28596 |
04/06/2015 | 411.50p | 413.00p | 408.00p | 412.00p | 12275 |
03/06/2015 | 412.50p | 412.50p | 408.50p | 408.50p | 8621 |
02/06/2015 | 412.50p | 412.70p | 411.10p | 412.50p | 2149 |
01/06/2015 | 412.50p | 413.20p | 411.00p | 412.50p | 12430 |
29/05/2015 | 412.50p | 413.40p | 410.00p | 412.50p | 2528 |
28/05/2015 | 412.50p | 413.80p | 412.50p | 412.50p | 2493 |
27/05/2015 | 418.50p | 418.50p | 410.00p | 412.50p | 22866 |
26/05/2015 | 424.00p | 428.00p | 418.50p | 418.50p | 8319 |
22/05/2015 | 424.00p | 429.50p | 422.80p | 424.00p | 10360 |
21/05/2015 | 422.50p | 430.00p | 421.00p | 424.00p | 14085 |
20/05/2015 | 417.50p | 431.00p | 416.00p | 422.50p | 24218 |
19/05/2015 | 407.50p | 424.90p | 407.50p | 417.50p | 41926 |
18/05/2015 | 407.50p | 411.07p | 407.00p | 407.50p | 12141 |
15/05/2015 | 395.00p | 409.00p | 395.00p | 407.50p | 70669 |
14/05/2015 | 388.50p | 388.50p | 385.30p | 388.50p | 1134 |
13/05/2015 | 392.50p | 392.70p | 385.00p | 388.50p | 23388 |
12/05/2015 | 392.50p | 392.50p | 392.26p | 392.50p | 518 |
11/05/2015 | 392.50p | 392.90p | 392.25p | 392.50p | 7947 |
08/05/2015 | 385.00p | 397.50p | 383.00p | 392.50p | 38762 |
07/05/2015 | 388.50p | 390.00p | 385.00p | 385.00p | 17229 |
06/05/2015 | 391.00p | 392.00p | 385.21p | 392.00p | 5021 |
05/05/2015 | 391.00p | 398.00p | 390.20p | 398.00p | 8529 |
01/05/2015 | 391.00p | 391.39p | 390.25p | 391.00p | 2525 |
30/04/2015 | 391.00p | 391.39p | 390.00p | 391.00p | 14224 |
29/04/2015 | 391.00p | 391.40p | 390.25p | 391.00p | 7792 |
28/04/2015 | 391.00p | 391.75p | 390.00p | 391.00p | 152448 |
27/04/2015 | 391.00p | 391.00p | 390.25p | 391.00p | 5333 |
24/04/2015 | 391.00p | 392.00p | 390.20p | 391.00p | 10331 |
23/04/2015 | 391.00p | 391.00p | 390.20p | 391.00p | 4668 |
22/04/2015 | 391.00p | 391.00p | 382.25p | 382.25p | 4434 |
21/04/2015 | 392.50p | 392.50p | 390.00p | 391.00p | 23030 |
20/04/2015 | 392.50p | 392.50p | 389.57p | 392.50p | 5051 |
17/04/2015 | 395.00p | 395.00p | 390.00p | 392.50p | 57220 |
16/04/2015 | 395.00p | 395.00p | 392.50p | 395.00p | 6250 |
15/04/2015 | 395.00p | 397.00p | 392.00p | 395.00p | 24591 |
14/04/2015 | 395.00p | 397.00p | 395.00p | 395.00p | 22782 |
13/04/2015 | 402.50p | 403.50p | 395.00p | 395.00p | 13449 |
10/04/2015 | 405.00p | 407.00p | 400.50p | 402.50p | 17601 |
09/04/2015 | 405.00p | 410.17p | 400.00p | 405.00p | 37890 |
08/04/2015 | 405.00p | 405.00p | 400.10p | 405.00p | 14007 |
07/04/2015 | 405.00p | 405.00p | 401.00p | 405.00p | 3535 |
02/04/2015 | 407.50p | 407.50p | 401.00p | 402.50p | 6629 |
01/04/2015 | 407.50p | 409.00p | 402.00p | 407.50p | 17159 |
31/03/2015 | 402.50p | 409.99p | 400.00p | 405.50p | 26912 |
30/03/2015 | 402.50p | 409.00p | 402.50p | 402.50p | 10962 |
27/03/2015 | 402.50p | 407.45p | 402.50p | 402.50p | 15516 |
26/03/2015 | 402.50p | 407.45p | 402.50p | 402.50p | 12450 |
25/03/2015 | 405.00p | 409.00p | 400.00p | 402.50p | 12439 |
24/03/2015 | 401.00p | 409.00p | 401.00p | 405.00p | 47948 |
23/03/2015 | 398.50p | 402.00p | 398.50p | 401.00p | 22530 |
20/03/2015 | 398.50p | 402.00p | 390.00p | 390.00p | 12431 |
19/03/2015 | 392.50p | 405.00p | 392.50p | 398.50p | 39457 |
18/03/2015 | 388.50p | 399.90p | 385.00p | 392.50p | 15354 |
17/03/2015 | 382.50p | 394.50p | 380.00p | 388.50p | 11704 |
16/03/2015 | 385.00p | 390.00p | 379.50p | 385.00p | 17915 |
13/03/2015 | 376.00p | 385.00p | 376.00p | 380.63p | 22555 |
12/03/2015 | 378.75p | 378.75p | 373.87p | 376.50p | 18538 |
11/03/2015 | 373.00p | 377.00p | 367.44p | 374.75p | 25589 |
10/03/2015 | 373.00p | 373.00p | 366.24p | 370.25p | 33582 |
09/03/2015 | 370.00p | 372.76p | 362.35p | 367.00p | 39358 |
06/03/2015 | 369.25p | 371.00p | 358.61p | 363.00p | 24463 |
05/03/2015 | 360.25p | 365.38p | 354.00p | 361.00p | 18166 |
04/03/2015 | 364.00p | 365.48p | 361.20p | 364.00p | 11740 |
03/03/2015 | 356.25p | 370.00p | 356.25p | 365.00p | 25669 |
02/03/2015 | 355.25p | 364.39p | 345.71p | 355.00p | 396049 |
27/02/2015 | 366.00p | 370.50p | 362.00p | 365.00p | 10753 |
26/02/2015 | 374.25p | 374.69p | 366.50p | 366.50p | 8422 |
25/02/2015 | 380.00p | 385.00p | 369.00p | 369.00p | 44198 |
24/02/2015 | 371.04p | 377.13p | 371.04p | 374.50p | 5167 |
23/02/2015 | 368.25p | 377.00p | 368.00p | 368.00p | 14688 |
20/02/2015 | 375.00p | 376.48p | 370.25p | 374.50p | 19750 |
19/02/2015 | 373.08p | 376.08p | 369.75p | 374.25p | 15714 |
18/02/2015 | 370.50p | 379.50p | 367.37p | 369.75p | 25412 |
17/02/2015 | 370.00p | 373.00p | 370.00p | 373.00p | 3295 |
16/02/2015 | 382.75p | 382.75p | 371.42p | 375.00p | 11235 |
13/02/2015 | 381.75p | 382.00p | 375.81p | 377.50p | 17848 |
12/02/2015 | 375.00p | 378.76p | 373.13p | 376.13p | 6329 |
11/02/2015 | 377.53p | 377.87p | 372.00p | 376.00p | 4912 |
10/02/2015 | 370.25p | 383.75p | 370.25p | 372.00p | 21192 |
09/02/2015 | 380.98p | 380.98p | 372.95p | 376.75p | 3383 |
06/02/2015 | 382.75p | 382.75p | 370.00p | 380.00p | 27058 |
05/02/2015 | 383.75p | 383.75p | 373.00p | 374.50p | 12938 |
04/02/2015 | 380.87p | 382.18p | 378.50p | 378.50p | 4159 |
03/02/2015 | 382.18p | 382.74p | 374.83p | 378.63p | 28701 |
02/02/2015 | 375.00p | 381.80p | 369.94p | 373.00p | 18424 |
30/01/2015 | 363.00p | 372.81p | 363.00p | 363.00p | 5457 |
29/01/2015 | 370.00p | 373.57p | 366.16p | 369.88p | 23529 |
28/01/2015 | 370.00p | 373.08p | 361.50p | 369.88p | 15792 |
27/01/2015 | 365.00p | 371.78p | 357.00p | 370.00p | 69794 |
26/01/2015 | 350.00p | 364.30p | 346.67p | 361.00p | 148160 |
23/01/2015 | 354.00p | 355.04p | 347.00p | 347.00p | 122516 |
22/01/2015 | 349.50p | 352.38p | 346.88p | 346.88p | 39739 |
21/01/2015 | 347.00p | 349.16p | 345.02p | 347.50p | 10811 |
20/01/2015 | 349.00p | 350.62p | 347.21p | 348.50p | 13869 |
19/01/2015 | 355.25p | 367.58p | 348.50p | 348.50p | 10258 |
16/01/2015 | 355.00p | 358.30p | 355.00p | 355.00p | 10094 |
15/01/2015 | 363.00p | 363.29p | 355.00p | 355.00p | 4067 |
14/01/2015 | 365.25p | 365.81p | 365.25p | 365.75p | 3234 |
13/01/2015 | 370.00p | 370.00p | 365.25p | 367.50p | 23905 |
12/01/2015 | 365.00p | 370.00p | 365.00p | 370.00p | 11706 |
09/01/2015 | 369.75p | 370.00p | 365.00p | 365.25p | 8816 |
08/01/2015 | 362.62p | 364.00p | 360.00p | 364.00p | 6813 |
07/01/2015 | 360.00p | 365.32p | 360.00p | 364.00p | 2326 |
06/01/2015 | 361.16p | 364.00p | 360.00p | 364.00p | 25 |
05/01/2015 | 353.50p | 364.50p | 353.50p | 360.00p | 11375 |
02/01/2015 | 353.25p | 362.89p | 353.25p | 360.50p | 2446 |
31/12/2014 | 353.25p | 358.61p | 353.25p | 357.00p | 612 |
30/12/2014 | 367.75p | 367.75p | 355.64p | 365.00p | 2856 |
29/12/2014 | 362.90p | 362.90p | 355.43p | 360.63p | 3200 |
24/12/2014 | 360.25p | 361.38p | 355.43p | 360.50p | 2502 |
23/12/2014 | 362.89p | 362.97p | 355.00p | 359.00p | 46244 |
22/12/2014 | 368.00p | 370.00p | 355.46p | 360.50p | 94191 |
19/12/2014 | 365.00p | 370.00p | 361.50p | 370.00p | 22057 |
18/12/2014 | 357.00p | 355.00p | 355.00p | 355.00p | 0 |
17/12/2014 | 357.00p | 365.90p | 355.00p | 355.00p | 2266 |
16/12/2014 | 370.00p | 370.00p | 360.00p | 360.00p | 1733 |
15/12/2014 | 357.00p | 357.00p | 357.00p | 357.00p | 769 |
12/12/2014 | 358.00p | 366.81p | 358.00p | 358.00p | 2726 |
11/12/2014 | 360.25p | 366.46p | 360.00p | 365.00p | 3981 |
10/12/2014 | 370.00p | 370.00p | 360.50p | 370.00p | 3382 |
09/12/2014 | 370.50p | 372.00p | 360.00p | 360.00p | 4436 |
08/12/2014 | 371.25p | 373.49p | 363.50p | 364.25p | 7491 |
05/12/2014 | 365.00p | 368.69p | 365.00p | 365.00p | 478 |
04/12/2014 | 365.25p | 365.25p | 365.25p | 365.25p | 326 |
03/12/2014 | 370.50p | 382.47p | 367.62p | 367.62p | 18844 |
02/12/2014 | 385.00p | 385.00p | 374.35p | 385.00p | 3387 |
01/12/2014 | 384.00p | 389.75p | 375.01p | 384.00p | 24691 |
28/11/2014 | 351.25p | 380.00p | 351.25p | 380.00p | 46091 |
27/11/2014 | 339.75p | 342.00p | 338.00p | 342.00p | 5000 |
26/11/2014 | 338.59p | 336.00p | 335.00p | 335.00p | 0 |
25/11/2014 | 338.59p | 336.00p | 335.00p | 336.00p | 0 |
24/11/2014 | 338.59p | 338.59p | 335.00p | 335.00p | 650 |
21/11/2014 | 335.75p | 337.00p | 332.00p | 337.00p | 1818 |
20/11/2014 | 332.00p | 335.00p | 332.00p | 335.00p | 1000 |
19/11/2014 | 330.00p | 336.00p | 324.66p | 336.00p | 17186 |
18/11/2014 | 334.75p | 335.00p | 330.00p | 335.00p | 1053 |
17/11/2014 | 325.00p | 329.00p | 325.00p | 325.00p | 0 |
14/11/2014 | 325.00p | 329.00p | 328.75p | 329.00p | 0 |
13/11/2014 | 325.00p | 334.00p | 325.00p | 328.75p | 13690 |
12/11/2014 | 337.75p | 337.75p | 325.99p | 335.00p | 1690 |
*Close Price adjusted for both dividends and splits