Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/08/2015 | 415.00p | 415.50p | 410.00p | 415.50p | 1027 |
21/08/2015 | 425.00p | 440.00p | 415.00p | 424.75p | 9792 |
20/08/2015 | 430.00p | 433.00p | 430.00p | 432.50p | 30507 |
19/08/2015 | 435.00p | 435.00p | 425.00p | 431.00p | 9078 |
18/08/2015 | 430.00p | 435.00p | 420.00p | 431.37p | 5345 |
17/08/2015 | 432.00p | 440.92p | 432.00p | 432.00p | 1359 |
14/08/2015 | 430.50p | 442.19p | 430.50p | 430.50p | 1193 |
13/08/2015 | 440.00p | 445.40p | 425.57p | 436.37p | 18627 |
12/08/2015 | 450.00p | 451.25p | 430.50p | 430.50p | 12609 |
11/08/2015 | 464.50p | 464.50p | 440.00p | 452.50p | 1830 |
10/08/2015 | 455.00p | 462.40p | 453.50p | 456.75p | 206931 |
07/08/2015 | 465.00p | 465.00p | 455.00p | 460.00p | 1062 |
06/08/2015 | 467.50p | 467.50p | 456.20p | 467.50p | 2347 |
05/08/2015 | 466.50p | 466.50p | 455.50p | 466.50p | 7144 |
04/08/2015 | 465.00p | 470.00p | 460.00p | 465.50p | 2346 |
03/08/2015 | 459.75p | 465.00p | 455.00p | 464.00p | 1735148 |
31/07/2015 | 460.00p | 460.00p | 440.00p | 440.50p | 165597 |
30/07/2015 | 449.48p | 449.48p | 448.00p | 448.00p | 150 |
29/07/2015 | 440.00p | 447.00p | 440.00p | 447.00p | 749 |
28/07/2015 | 454.00p | 454.00p | 445.25p | 445.50p | 962 |
27/07/2015 | 450.00p | 450.00p | 444.75p | 450.00p | 0 |
24/07/2015 | 450.00p | 450.00p | 437.00p | 444.75p | 5896 |
23/07/2015 | 470.00p | 470.00p | 459.72p | 470.00p | 1777 |
22/07/2015 | 470.00p | 470.00p | 460.00p | 469.50p | 5401 |
21/07/2015 | 455.00p | 455.50p | 450.00p | 455.50p | 1763 |
20/07/2015 | 460.19p | 466.06p | 460.19p | 464.62p | 1002356 |
17/07/2015 | 465.00p | 475.75p | 465.00p | 465.50p | 11985 |
16/07/2015 | 446.25p | 465.00p | 430.50p | 462.75p | 24764 |
15/07/2015 | 462.00p | 467.25p | 458.70p | 467.25p | 4221 |
14/07/2015 | 460.00p | 460.00p | 455.00p | 456.00p | 4154 |
13/07/2015 | 465.00p | 467.50p | 460.50p | 465.75p | 5802 |
10/07/2015 | 472.50p | 473.25p | 469.12p | 473.25p | 22 |
09/07/2015 | 461.35p | 469.50p | 461.35p | 469.12p | 1334 |
08/07/2015 | 480.00p | 480.00p | 463.00p | 469.50p | 51461 |
07/07/2015 | 465.00p | 472.50p | 465.00p | 465.50p | 10418 |
06/07/2015 | 465.50p | 465.50p | 460.00p | 462.50p | 3227 |
03/07/2015 | 475.00p | 475.00p | 461.00p | 475.00p | 5044 |
02/07/2015 | 470.00p | 475.20p | 451.59p | 473.50p | 34860 |
01/07/2015 | 465.00p | 475.00p | 465.00p | 465.25p | 398102 |
30/06/2015 | 475.00p | 477.55p | 465.00p | 466.00p | 8415 |
29/06/2015 | 483.50p | 492.50p | 475.00p | 479.87p | 1944 |
26/06/2015 | 495.00p | 495.00p | 478.00p | 495.00p | 4006 |
25/06/2015 | 475.00p | 478.75p | 475.00p | 478.75p | 226 |
24/06/2015 | 488.00p | 490.00p | 470.00p | 486.50p | 34117 |
23/06/2015 | 490.00p | 490.00p | 470.00p | 470.00p | 3915 |
22/06/2015 | 490.00p | 490.00p | 475.00p | 480.00p | 2173 |
19/06/2015 | 477.50p | 485.00p | 466.25p | 466.25p | 32513 |
18/06/2015 | 475.00p | 485.00p | 475.00p | 483.00p | 3011 |
17/06/2015 | 495.00p | 495.00p | 475.00p | 489.50p | 330265 |
16/06/2015 | 495.00p | 495.00p | 475.50p | 475.50p | 3782 |
15/06/2015 | 475.50p | 486.25p | 475.50p | 475.50p | 1396 |
12/06/2015 | 480.50p | 480.50p | 480.50p | 480.50p | 21 |
11/06/2015 | 475.00p | 495.00p | 475.00p | 480.50p | 11419 |
10/06/2015 | 495.00p | 500.00p | 478.20p | 492.00p | 11611 |
09/06/2015 | 495.00p | 495.00p | 479.00p | 488.50p | 18721 |
08/06/2015 | 480.00p | 495.00p | 473.05p | 488.50p | 12195 |
05/06/2015 | 470.00p | 480.00p | 460.50p | 473.50p | 9426 |
04/06/2015 | 455.00p | 474.00p | 455.00p | 460.50p | 2577 |
03/06/2015 | 470.00p | 475.00p | 451.53p | 470.00p | 3577 |
02/06/2015 | 470.00p | 470.00p | 465.00p | 465.00p | 33 |
01/06/2015 | 470.00p | 470.00p | 450.00p | 460.00p | 903006 |
29/05/2015 | 449.50p | 465.00p | 449.50p | 460.00p | 17853 |
28/05/2015 | 454.75p | 455.50p | 445.00p | 450.25p | 3159 |
27/05/2015 | 465.00p | 465.00p | 465.00p | 465.00p | 14 |
26/05/2015 | 450.00p | 465.00p | 445.25p | 463.50p | 10732 |
22/05/2015 | 469.75p | 469.75p | 460.00p | 464.50p | 12107 |
21/05/2015 | 460.00p | 470.00p | 455.25p | 467.50p | 5339 |
20/05/2015 | 450.00p | 460.00p | 445.10p | 458.75p | 105878 |
19/05/2015 | 449.50p | 449.50p | 439.87p | 439.87p | 4232 |
18/05/2015 | 448.00p | 448.00p | 433.50p | 448.00p | 430557 |
15/05/2015 | 449.75p | 450.00p | 435.00p | 435.00p | 4744 |
14/05/2015 | 435.00p | 445.00p | 432.50p | 439.50p | 5050 |
13/05/2015 | 432.50p | 436.00p | 432.50p | 432.50p | 614 |
12/05/2015 | 435.00p | 439.38p | 425.50p | 436.00p | 5054 |
11/05/2015 | 440.00p | 440.00p | 433.27p | 438.50p | 2995 |
08/05/2015 | 440.00p | 440.00p | 428.75p | 435.00p | 7314 |
07/05/2015 | 442.25p | 442.40p | 427.87p | 433.00p | 7859 |
06/05/2015 | 449.25p | 460.00p | 439.90p | 450.00p | 36584 |
05/05/2015 | 445.00p | 445.00p | 433.00p | 433.00p | 5289 |
01/05/2015 | 433.00p | 444.25p | 433.00p | 440.25p | 7945 |
30/04/2015 | 434.75p | 435.00p | 430.00p | 431.50p | 1171 |
29/04/2015 | 426.00p | 434.75p | 426.00p | 430.00p | 2073 |
28/04/2015 | 430.00p | 440.00p | 428.00p | 430.00p | 953276 |
27/04/2015 | 436.75p | 440.00p | 431.60p | 433.75p | 203245 |
24/04/2015 | 436.75p | 438.75p | 435.00p | 438.75p | 5843 |
23/04/2015 | 438.75p | 445.00p | 435.80p | 439.75p | 2621 |
22/04/2015 | 440.00p | 440.00p | 435.00p | 438.00p | 6494 |
21/04/2015 | 440.00p | 448.00p | 438.58p | 441.75p | 7070 |
20/04/2015 | 440.00p | 448.00p | 440.00p | 447.50p | 7771 |
17/04/2015 | 459.75p | 460.00p | 448.25p | 448.25p | 3566 |
16/04/2015 | 445.00p | 460.00p | 437.06p | 447.50p | 323056 |
15/04/2015 | 435.25p | 450.06p | 435.00p | 441.50p | 4666 |
14/04/2015 | 449.75p | 454.00p | 440.00p | 443.50p | 9080 |
13/04/2015 | 442.75p | 444.50p | 442.75p | 444.50p | 7096 |
10/04/2015 | 440.25p | 449.75p | 404.47p | 445.00p | 37166 |
09/04/2015 | 445.00p | 460.00p | 445.00p | 459.00p | 11091 |
08/04/2015 | 450.00p | 450.00p | 440.25p | 450.00p | 6202 |
07/04/2015 | 442.00p | 450.00p | 435.00p | 442.37p | 4807 |
02/04/2015 | 439.75p | 440.00p | 433.25p | 437.00p | 7558 |
01/04/2015 | 440.00p | 442.44p | 435.00p | 435.50p | 5811 |
31/03/2015 | 444.75p | 450.00p | 437.00p | 437.00p | 62670 |
30/03/2015 | 449.75p | 450.00p | 439.55p | 443.50p | 10062 |
27/03/2015 | 446.75p | 447.00p | 440.00p | 443.00p | 4719 |
26/03/2015 | 434.75p | 450.50p | 430.00p | 449.50p | 12201 |
25/03/2015 | 427.75p | 429.75p | 422.00p | 428.75p | 40867 |
24/03/2015 | 430.00p | 433.25p | 420.00p | 420.00p | 17827 |
23/03/2015 | 426.75p | 429.00p | 421.00p | 421.00p | 10136 |
20/03/2015 | 420.00p | 427.50p | 420.00p | 424.00p | 8241 |
19/03/2015 | 435.00p | 440.00p | 420.00p | 420.00p | 16687 |
18/03/2015 | 429.50p | 433.00p | 415.75p | 432.50p | 37137 |
17/03/2015 | 420.00p | 425.00p | 409.00p | 418.13p | 44558 |
16/03/2015 | 420.00p | 420.00p | 408.75p | 413.75p | 16642 |
13/03/2015 | 416.75p | 416.75p | 416.50p | 416.50p | 1638 |
12/03/2015 | 412.25p | 417.00p | 408.50p | 416.50p | 45670 |
11/03/2015 | 416.75p | 417.00p | 407.75p | 412.75p | 48529 |
10/03/2015 | 409.75p | 416.50p | 408.00p | 415.00p | 31730 |
09/03/2015 | 411.75p | 414.00p | 405.50p | 405.50p | 28700 |
06/03/2015 | 415.00p | 415.00p | 407.00p | 410.00p | 11532 |
05/03/2015 | 414.75p | 416.00p | 405.25p | 405.50p | 5570 |
04/03/2015 | 424.75p | 424.75p | 423.08p | 424.50p | 1345 |
03/03/2015 | 416.75p | 423.50p | 411.44p | 423.50p | 20105 |
02/03/2015 | 397.00p | 412.00p | 397.00p | 405.50p | 13019 |
27/02/2015 | 408.75p | 409.50p | 397.25p | 409.50p | 26811 |
26/02/2015 | 408.75p | 409.00p | 400.25p | 408.75p | 3902 |
25/02/2015 | 405.25p | 408.75p | 400.00p | 408.50p | 5728 |
24/02/2015 | 408.75p | 408.75p | 400.25p | 405.25p | 1696 |
23/02/2015 | 405.75p | 405.75p | 403.56p | 405.25p | 388 |
20/02/2015 | 400.12p | 402.62p | 400.12p | 402.62p | 389 |
19/02/2015 | 397.00p | 405.65p | 397.00p | 397.50p | 1644 |
18/02/2015 | 406.00p | 407.50p | 403.50p | 403.50p | 0 |
17/02/2015 | 406.00p | 407.50p | 399.44p | 407.50p | 2399 |
16/02/2015 | 401.00p | 405.50p | 396.25p | 402.62p | 10657 |
13/02/2015 | 399.50p | 403.00p | 397.01p | 402.75p | 3454 |
12/02/2015 | 395.00p | 402.00p | 390.09p | 401.50p | 265213 |
11/02/2015 | 391.72p | 400.66p | 391.72p | 399.50p | 5832 |
10/02/2015 | 395.25p | 396.00p | 392.50p | 392.50p | 14722 |
09/02/2015 | 395.50p | 397.25p | 392.25p | 394.25p | 2041 |
06/02/2015 | 405.00p | 405.00p | 400.00p | 401.00p | 120 |
05/02/2015 | 403.00p | 403.00p | 390.25p | 391.00p | 450 |
04/02/2015 | 403.00p | 403.00p | 398.81p | 401.50p | 1040 |
03/02/2015 | 403.00p | 403.00p | 399.04p | 401.25p | 1325 |
02/02/2015 | 402.75p | 402.75p | 391.25p | 400.00p | 22173 |
30/01/2015 | 393.25p | 394.54p | 393.00p | 393.00p | 931 |
29/01/2015 | 391.25p | 402.75p | 391.25p | 402.25p | 25566 |
28/01/2015 | 390.25p | 398.87p | 390.25p | 398.87p | 159 |
27/01/2015 | 399.75p | 402.75p | 390.00p | 396.50p | 3941 |
26/01/2015 | 396.25p | 396.25p | 388.00p | 396.25p | 1267 |
23/01/2015 | 396.75p | 399.75p | 394.19p | 398.25p | 3974 |
22/01/2015 | 396.75p | 396.75p | 390.25p | 390.25p | 26 |
21/01/2015 | 397.00p | 397.00p | 390.00p | 390.63p | 3184 |
20/01/2015 | 390.25p | 395.50p | 388.00p | 390.00p | 86797 |
19/01/2015 | 391.25p | 391.25p | 389.63p | 389.63p | 3677 |
16/01/2015 | 394.75p | 394.75p | 390.75p | 394.00p | 2387 |
15/01/2015 | 393.00p | 399.95p | 393.00p | 398.00p | 5379 |
14/01/2015 | 388.75p | 390.09p | 388.75p | 389.00p | 228 |
13/01/2015 | 396.75p | 396.75p | 396.50p | 396.50p | 36 |
12/01/2015 | 390.25p | 392.84p | 390.00p | 390.50p | 2884 |
09/01/2015 | 393.25p | 393.60p | 386.25p | 389.50p | 1280 |
08/01/2015 | 389.75p | 397.00p | 383.75p | 397.00p | 5082 |
07/01/2015 | 389.75p | 389.75p | 377.00p | 379.00p | 258553 |
06/01/2015 | 376.25p | 381.39p | 375.00p | 378.50p | 155699 |
05/01/2015 | 389.50p | 389.50p | 375.00p | 378.00p | 3976 |
02/01/2015 | 385.25p | 386.53p | 375.00p | 375.00p | 6263 |
31/12/2014 | 385.25p | 385.25p | 385.00p | 385.00p | 561 |
30/12/2014 | 387.50p | 395.00p | 385.00p | 385.00p | 3553 |
29/12/2014 | 393.00p | 399.50p | 387.00p | 387.00p | 18918 |
24/12/2014 | 390.25p | 397.50p | 385.00p | 385.75p | 6563 |
23/12/2014 | 390.25p | 404.91p | 390.00p | 390.00p | 9186 |
22/12/2014 | 395.25p | 404.25p | 390.25p | 390.25p | 5245 |
19/12/2014 | 391.25p | 405.00p | 390.25p | 405.00p | 5569 |
18/12/2014 | 404.25p | 404.50p | 393.00p | 404.50p | 1314 |
17/12/2014 | 391.25p | 404.25p | 390.00p | 390.00p | 4999 |
16/12/2014 | 399.75p | 401.00p | 385.00p | 397.00p | 114249 |
15/12/2014 | 386.75p | 412.25p | 378.00p | 388.00p | 22204 |
12/12/2014 | 378.25p | 380.75p | 378.00p | 378.00p | 3013 |
11/12/2014 | 379.25p | 388.50p | 375.00p | 375.00p | 3552 |
10/12/2014 | 381.00p | 386.59p | 381.00p | 382.50p | 6633 |
09/12/2014 | 385.00p | 385.00p | 380.00p | 382.00p | 74055 |
08/12/2014 | 375.75p | 383.52p | 375.75p | 380.00p | 1901 |
05/12/2014 | 380.00p | 384.25p | 375.75p | 384.00p | 3521 |
04/12/2014 | 377.50p | 380.00p | 374.76p | 379.75p | 621 |
03/12/2014 | 377.25p | 377.50p | 373.00p | 375.25p | 22926 |
02/12/2014 | 372.25p | 377.09p | 372.00p | 374.50p | 3354 |
01/12/2014 | 377.50p | 380.00p | 377.50p | 377.50p | 761 |
28/11/2014 | 380.00p | 380.00p | 370.07p | 380.00p | 4307 |
27/11/2014 | 370.25p | 375.59p | 368.00p | 368.00p | 11729 |
26/11/2014 | 375.25p | 379.75p | 370.00p | 370.00p | 7839 |
25/11/2014 | 377.50p | 381.12p | 375.00p | 380.38p | 17219 |
24/11/2014 | 381.00p | 381.00p | 378.38p | 381.00p | 189749 |
21/11/2014 | 378.25p | 378.25p | 375.00p | 375.00p | 4821 |
20/11/2014 | 380.00p | 380.58p | 375.00p | 375.00p | 2796 |
19/11/2014 | 389.00p | 389.00p | 375.00p | 383.25p | 5695 |
18/11/2014 | 380.00p | 382.14p | 375.00p | 375.00p | 6549 |
17/11/2014 | 375.00p | 382.25p | 375.00p | 379.75p | 905633 |
14/11/2014 | 384.75p | 384.75p | 377.57p | 381.87p | 371 |
13/11/2014 | 390.25p | 390.50p | 375.00p | 375.00p | 27330 |
12/11/2014 | 390.25p | 400.00p | 390.25p | 392.50p | 3267 |
11/11/2014 | 394.25p | 402.25p | 390.25p | 395.00p | 11065 |
10/11/2014 | 390.25p | 396.04p | 390.00p | 390.00p | 5180 |
07/11/2014 | 404.75p | 405.00p | 390.00p | 392.00p | 15676 |
*Close Price adjusted for both dividends and splits