Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/09/2015 | 709.00p | 735.00p | 707.00p | 729.50p | 65235 |
17/09/2015 | 705.50p | 709.50p | 705.34p | 708.00p | 724019 |
16/09/2015 | 702.00p | 707.52p | 699.80p | 703.00p | 401049 |
15/09/2015 | 700.00p | 715.00p | 694.60p | 704.50p | 22068 |
14/09/2015 | 690.00p | 700.00p | 685.00p | 700.00p | 86186 |
11/09/2015 | 703.00p | 703.00p | 690.50p | 695.50p | 782 |
10/09/2015 | 709.00p | 712.60p | 694.50p | 694.50p | 42269 |
09/09/2015 | 720.00p | 720.00p | 700.00p | 706.00p | 237628 |
08/09/2015 | 708.00p | 715.63p | 707.00p | 708.00p | 133108 |
07/09/2015 | 710.00p | 716.22p | 707.00p | 707.00p | 14047 |
04/09/2015 | 707.00p | 713.50p | 707.00p | 709.50p | 1241 |
03/09/2015 | 713.00p | 717.88p | 708.73p | 713.00p | 1752 |
02/09/2015 | 713.00p | 719.00p | 710.00p | 719.00p | 6055 |
01/09/2015 | 719.50p | 720.00p | 708.30p | 717.50p | 4542 |
28/08/2015 | 714.50p | 717.50p | 710.40p | 717.00p | 15448 |
27/08/2015 | 700.00p | 715.25p | 695.28p | 710.00p | 16638 |
26/08/2015 | 700.00p | 706.00p | 694.00p | 706.00p | 6981 |
25/08/2015 | 694.00p | 703.68p | 691.86p | 700.00p | 77423 |
24/08/2015 | 715.00p | 715.00p | 691.00p | 691.00p | 30877 |
21/08/2015 | 734.00p | 734.00p | 719.00p | 723.00p | 13156 |
20/08/2015 | 734.00p | 734.00p | 721.40p | 726.00p | 10697 |
19/08/2015 | 724.00p | 734.00p | 723.73p | 734.00p | 17190 |
18/08/2015 | 714.50p | 723.50p | 709.05p | 723.00p | 7074 |
17/08/2015 | 704.50p | 711.98p | 704.50p | 704.50p | 255856 |
14/08/2015 | 701.00p | 712.83p | 701.00p | 701.00p | 18380 |
13/08/2015 | 704.50p | 710.00p | 700.00p | 704.00p | 58080 |
12/08/2015 | 704.50p | 704.50p | 696.50p | 700.00p | 15490 |
11/08/2015 | 689.00p | 704.50p | 684.34p | 702.00p | 31361 |
10/08/2015 | 680.00p | 688.80p | 680.00p | 680.00p | 1555946 |
07/08/2015 | 695.00p | 695.00p | 680.00p | 680.00p | 4679 |
06/08/2015 | 692.00p | 702.44p | 688.50p | 695.00p | 11217 |
05/08/2015 | 691.50p | 691.50p | 680.86p | 689.00p | 9106 |
04/08/2015 | 694.00p | 698.65p | 681.50p | 687.00p | 21769 |
03/08/2015 | 696.50p | 696.50p | 686.32p | 686.50p | 2357 |
31/07/2015 | 697.00p | 697.00p | 686.21p | 693.50p | 10904 |
30/07/2015 | 692.68p | 692.68p | 686.10p | 689.25p | 3739 |
29/07/2015 | 685.50p | 691.08p | 685.50p | 686.00p | 8065 |
28/07/2015 | 695.50p | 695.50p | 685.00p | 687.50p | 9121 |
27/07/2015 | 699.50p | 700.00p | 693.07p | 696.50p | 6837 |
24/07/2015 | 691.28p | 698.25p | 691.28p | 694.50p | 3940 |
23/07/2015 | 705.00p | 705.00p | 690.00p | 697.00p | 135531 |
22/07/2015 | 707.00p | 707.00p | 695.00p | 698.00p | 16806 |
21/07/2015 | 705.00p | 713.21p | 699.65p | 700.50p | 19472 |
20/07/2015 | 695.00p | 700.68p | 695.00p | 697.50p | 23998 |
17/07/2015 | 710.00p | 710.00p | 700.00p | 700.00p | 4820 |
16/07/2015 | 695.00p | 709.50p | 695.00p | 708.00p | 4782 |
15/07/2015 | 699.50p | 707.68p | 695.00p | 695.00p | 3951 |
14/07/2015 | 695.00p | 710.00p | 687.25p | 700.00p | 52485 |
13/07/2015 | 687.50p | 700.00p | 681.75p | 700.00p | 19978 |
10/07/2015 | 663.00p | 688.00p | 663.00p | 687.00p | 191376 |
09/07/2015 | 665.00p | 673.00p | 661.00p | 661.00p | 8020 |
08/07/2015 | 675.00p | 675.00p | 663.76p | 665.00p | 64086 |
07/07/2015 | 665.00p | 672.20p | 663.50p | 663.50p | 103551 |
06/07/2015 | 670.00p | 675.12p | 665.00p | 665.00p | 119328 |
03/07/2015 | 670.00p | 679.50p | 670.00p | 679.50p | 22802 |
02/07/2015 | 670.50p | 677.50p | 670.00p | 670.00p | 5581 |
01/07/2015 | 672.50p | 677.62p | 672.00p | 673.00p | 2289 |
30/06/2015 | 670.50p | 679.00p | 670.00p | 677.50p | 11836 |
29/06/2015 | 671.50p | 676.75p | 670.00p | 670.00p | 5665 |
26/06/2015 | 675.00p | 681.75p | 675.00p | 678.00p | 18866 |
25/06/2015 | 676.00p | 683.50p | 675.34p | 682.50p | 95672 |
24/06/2015 | 675.00p | 685.00p | 670.99p | 680.00p | 41312 |
23/06/2015 | 673.00p | 675.00p | 670.00p | 675.00p | 15457 |
22/06/2015 | 675.00p | 684.50p | 675.00p | 675.00p | 13878 |
19/06/2015 | 683.50p | 685.00p | 674.00p | 674.00p | 87472 |
18/06/2015 | 683.00p | 688.00p | 683.00p | 685.00p | 7883 |
17/06/2015 | 697.50p | 697.50p | 688.51p | 691.50p | 9144 |
16/06/2015 | 697.00p | 697.00p | 682.50p | 682.50p | 79637 |
15/06/2015 | 690.00p | 703.00p | 688.50p | 688.50p | 29493 |
12/06/2015 | 704.00p | 704.00p | 690.00p | 690.00p | 6818 |
11/06/2015 | 694.50p | 700.50p | 690.00p | 690.00p | 10457 |
10/06/2015 | 700.00p | 700.50p | 690.50p | 690.50p | 14674 |
09/06/2015 | 702.00p | 708.25p | 700.00p | 700.00p | 6962 |
08/06/2015 | 700.50p | 709.50p | 699.00p | 699.00p | 8096 |
05/06/2015 | 700.00p | 709.00p | 700.00p | 704.00p | 115475 |
04/06/2015 | 702.00p | 705.50p | 699.34p | 700.00p | 15330 |
03/06/2015 | 711.00p | 711.00p | 703.00p | 703.00p | 28789 |
02/06/2015 | 710.00p | 711.00p | 702.00p | 704.00p | 331929 |
01/06/2015 | 710.00p | 710.00p | 702.50p | 705.00p | 3854 |
29/05/2015 | 702.00p | 706.00p | 702.00p | 703.00p | 10953 |
28/05/2015 | 706.00p | 708.00p | 699.50p | 708.00p | 25733 |
27/05/2015 | 705.00p | 717.00p | 705.00p | 717.00p | 38147 |
26/05/2015 | 705.50p | 717.68p | 705.50p | 713.00p | 36193 |
22/05/2015 | 715.00p | 715.00p | 707.20p | 713.00p | 16473 |
21/05/2015 | 704.00p | 720.00p | 704.00p | 712.50p | 17275 |
20/05/2015 | 720.00p | 720.00p | 707.54p | 712.50p | 97436 |
19/05/2015 | 710.00p | 717.00p | 702.50p | 717.00p | 60108 |
18/05/2015 | 697.50p | 710.00p | 697.50p | 708.00p | 22612 |
15/05/2015 | 707.00p | 707.00p | 700.25p | 703.00p | 14899 |
14/05/2015 | 691.00p | 710.00p | 691.00p | 709.50p | 24724 |
13/05/2015 | 704.00p | 704.00p | 696.00p | 701.50p | 39663 |
12/05/2015 | 710.00p | 710.00p | 694.00p | 694.00p | 36404 |
11/05/2015 | 697.50p | 706.57p | 697.50p | 702.50p | 23004 |
08/05/2015 | 696.00p | 710.18p | 690.25p | 708.00p | 34470 |
07/05/2015 | 692.50p | 694.50p | 687.00p | 691.50p | 79822 |
06/05/2015 | 695.50p | 698.00p | 590.50p | 690.00p | 27089 |
05/05/2015 | 695.50p | 705.00p | 687.45p | 698.00p | 21370 |
01/05/2015 | 695.00p | 696.22p | 686.50p | 693.50p | 70260 |
30/04/2015 | 687.00p | 697.00p | 685.62p | 694.50p | 10683 |
29/04/2015 | 689.00p | 697.00p | 685.50p | 687.50p | 44326 |
28/04/2015 | 692.00p | 697.00p | 686.00p | 693.00p | 41968 |
27/04/2015 | 685.00p | 691.80p | 685.00p | 689.50p | 16265 |
24/04/2015 | 692.00p | 696.00p | 690.00p | 693.50p | 23318 |
23/04/2015 | 693.00p | 693.00p | 683.50p | 688.50p | 49642 |
22/04/2015 | 680.00p | 693.48p | 680.00p | 690.00p | 82435 |
21/04/2015 | 689.00p | 689.50p | 683.00p | 685.50p | 15679 |
20/04/2015 | 685.00p | 688.02p | 680.50p | 685.00p | 176625 |
17/04/2015 | 685.50p | 694.00p | 685.50p | 690.00p | 19962 |
16/04/2015 | 700.00p | 700.00p | 685.00p | 697.00p | 22521 |
15/04/2015 | 693.50p | 700.30p | 693.50p | 696.50p | 14583 |
14/04/2015 | 693.00p | 700.00p | 688.50p | 696.00p | 266026 |
13/04/2015 | 691.00p | 697.50p | 689.87p | 693.50p | 7543 |
10/04/2015 | 695.00p | 700.00p | 693.50p | 696.50p | 19430 |
09/04/2015 | 690.00p | 704.50p | 686.50p | 692.00p | 24969 |
08/04/2015 | 680.00p | 690.00p | 680.00p | 690.00p | 14508 |
07/04/2015 | 680.00p | 684.50p | 680.00p | 681.50p | 42882 |
02/04/2015 | 695.00p | 695.00p | 684.50p | 685.00p | 53900 |
01/04/2015 | 684.00p | 692.00p | 684.00p | 684.00p | 31092 |
31/03/2015 | 688.50p | 695.90p | 683.00p | 685.00p | 138638 |
30/03/2015 | 687.00p | 694.50p | 687.00p | 687.50p | 51785 |
27/03/2015 | 695.00p | 697.50p | 688.43p | 694.00p | 56293 |
26/03/2015 | 705.00p | 705.00p | 692.89p | 694.00p | 35206 |
25/03/2015 | 704.50p | 704.50p | 692.97p | 703.00p | 14824 |
24/03/2015 | 700.50p | 701.13p | 689.97p | 699.00p | 198443 |
23/03/2015 | 685.50p | 701.00p | 677.97p | 701.00p | 68643 |
20/03/2015 | 685.00p | 685.00p | 678.13p | 685.00p | 53768 |
19/03/2015 | 677.00p | 685.00p | 669.15p | 685.00p | 40085 |
18/03/2015 | 676.50p | 676.50p | 670.00p | 674.50p | 39474 |
17/03/2015 | 679.50p | 682.50p | 673.37p | 674.50p | 76662 |
16/03/2015 | 674.50p | 680.00p | 668.00p | 677.50p | 68562 |
13/03/2015 | 660.50p | 675.80p | 655.50p | 672.00p | 75425 |
12/03/2015 | 640.50p | 664.00p | 623.46p | 663.00p | 131037 |
11/03/2015 | 612.50p | 648.50p | 610.38p | 648.00p | 421677 |
10/03/2015 | 616.00p | 618.50p | 601.00p | 603.00p | 83705 |
09/03/2015 | 599.50p | 605.00p | 595.50p | 598.50p | 29920 |
06/03/2015 | 593.50p | 599.00p | 589.00p | 594.00p | 60705 |
05/03/2015 | 584.50p | 593.00p | 578.50p | 590.00p | 48719 |
04/03/2015 | 573.00p | 584.50p | 567.50p | 584.00p | 3323044 |
03/03/2015 | 575.50p | 577.00p | 568.03p | 575.00p | 18174 |
02/03/2015 | 580.50p | 582.50p | 567.00p | 567.00p | 69233 |
27/02/2015 | 585.00p | 585.00p | 572.00p | 578.50p | 117657 |
26/02/2015 | 575.00p | 585.00p | 572.88p | 579.00p | 71629 |
25/02/2015 | 589.50p | 590.00p | 565.00p | 571.50p | 49193 |
24/02/2015 | 591.50p | 595.00p | 577.00p | 581.50p | 30187 |
23/02/2015 | 604.00p | 604.00p | 597.78p | 600.00p | 38172 |
20/02/2015 | 603.00p | 603.00p | 591.50p | 600.50p | 9721 |
19/02/2015 | 595.00p | 599.50p | 595.00p | 599.50p | 22915 |
18/02/2015 | 595.00p | 599.50p | 594.50p | 594.50p | 2725 |
17/02/2015 | 603.50p | 603.50p | 595.50p | 600.00p | 15533 |
16/02/2015 | 604.50p | 605.00p | 595.00p | 597.00p | 29031 |
13/02/2015 | 599.00p | 610.00p | 595.50p | 606.00p | 40196 |
12/02/2015 | 599.50p | 604.50p | 596.00p | 601.50p | 8254 |
11/02/2015 | 592.00p | 604.00p | 591.69p | 602.50p | 14446 |
10/02/2015 | 601.00p | 601.00p | 592.00p | 595.00p | 10759 |
09/02/2015 | 610.00p | 614.38p | 595.00p | 595.00p | 32461 |
06/02/2015 | 616.00p | 616.00p | 610.50p | 613.00p | 17312 |
05/02/2015 | 612.50p | 617.88p | 612.50p | 616.00p | 27473 |
04/02/2015 | 609.00p | 619.50p | 609.00p | 616.50p | 25878 |
03/02/2015 | 613.00p | 613.00p | 609.00p | 612.50p | 86231 |
02/02/2015 | 610.00p | 613.15p | 609.00p | 610.50p | 42975 |
30/01/2015 | 600.00p | 612.77p | 600.00p | 609.00p | 43787 |
29/01/2015 | 600.50p | 608.00p | 596.80p | 604.00p | 37260 |
28/01/2015 | 600.00p | 600.75p | 595.50p | 596.00p | 7422 |
27/01/2015 | 602.00p | 604.83p | 597.50p | 603.00p | 18061 |
26/01/2015 | 600.50p | 605.60p | 598.62p | 600.50p | 234478 |
23/01/2015 | 600.00p | 607.50p | 600.00p | 600.00p | 44340 |
22/01/2015 | 605.00p | 607.85p | 603.50p | 605.00p | 11538 |
21/01/2015 | 605.00p | 610.70p | 605.00p | 605.00p | 14808 |
20/01/2015 | 609.50p | 610.00p | 606.00p | 608.00p | 15053 |
19/01/2015 | 610.00p | 610.00p | 605.00p | 605.50p | 40258 |
16/01/2015 | 608.00p | 608.00p | 605.50p | 608.00p | 11109 |
15/01/2015 | 605.00p | 609.33p | 602.37p | 605.00p | 10815 |
14/01/2015 | 608.00p | 613.00p | 601.50p | 604.00p | 22718 |
13/01/2015 | 610.00p | 613.50p | 603.00p | 610.00p | 22299 |
12/01/2015 | 595.50p | 609.50p | 595.50p | 605.50p | 33559 |
09/01/2015 | 607.00p | 620.25p | 592.00p | 592.00p | 94268 |
08/01/2015 | 596.00p | 601.50p | 593.00p | 601.50p | 581911 |
07/01/2015 | 586.50p | 592.00p | 580.50p | 592.00p | 92889 |
06/01/2015 | 581.00p | 587.50p | 575.50p | 583.00p | 24618 |
05/01/2015 | 576.50p | 582.00p | 574.65p | 582.00p | 9166 |
02/01/2015 | 583.00p | 583.50p | 575.00p | 583.50p | 2214 |
31/12/2014 | 579.00p | 583.50p | 573.00p | 580.00p | 3915 |
30/12/2014 | 579.00p | 580.50p | 572.00p | 579.50p | 7241 |
29/12/2014 | 582.00p | 582.50p | 575.37p | 582.00p | 5269 |
24/12/2014 | 579.00p | 584.50p | 577.50p | 584.50p | 7620 |
23/12/2014 | 577.50p | 580.50p | 570.38p | 580.50p | 5800 |
22/12/2014 | 567.50p | 574.03p | 567.50p | 572.50p | 7807 |
19/12/2014 | 568.50p | 578.00p | 565.00p | 568.00p | 72842 |
18/12/2014 | 567.00p | 573.72p | 565.40p | 568.00p | 246029 |
17/12/2014 | 566.50p | 572.63p | 565.00p | 565.00p | 10131 |
16/12/2014 | 578.00p | 578.00p | 566.00p | 566.00p | 14792 |
15/12/2014 | 580.00p | 584.90p | 569.00p | 569.00p | 81564 |
12/12/2014 | 576.50p | 579.00p | 576.00p | 576.00p | 21698 |
11/12/2014 | 583.00p | 587.75p | 576.00p | 576.00p | 15969 |
10/12/2014 | 607.00p | 607.00p | 580.50p | 581.00p | 306869 |
09/12/2014 | 580.50p | 604.00p | 580.00p | 596.00p | 946410 |
08/12/2014 | 585.50p | 586.50p | 583.98p | 584.00p | 9665 |
05/12/2014 | 577.00p | 588.00p | 571.25p | 578.50p | 20064 |
04/12/2014 | 574.50p | 575.50p | 571.00p | 573.00p | 8202 |
03/12/2014 | 571.50p | 574.75p | 569.00p | 571.50p | 22579 |
*Close Price adjusted for both dividends and splits