Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/09/2015 | 741.50p | 744.00p | 736.00p | 742.00p | 705594 |
17/09/2015 | 746.50p | 756.14p | 742.50p | 746.00p | 338392 |
16/09/2015 | 747.50p | 751.00p | 745.00p | 748.50p | 394915 |
15/09/2015 | 736.50p | 742.50p | 731.50p | 742.00p | 438380 |
14/09/2015 | 742.00p | 744.50p | 732.52p | 738.00p | 453141 |
11/09/2015 | 744.00p | 745.50p | 737.00p | 740.50p | 300082 |
10/09/2015 | 739.00p | 747.00p | 736.50p | 746.00p | 392309 |
09/09/2015 | 760.00p | 760.00p | 745.00p | 746.00p | 495759 |
08/09/2015 | 747.50p | 750.78p | 741.01p | 746.00p | 254187 |
07/09/2015 | 752.00p | 752.00p | 738.20p | 741.50p | 208785 |
04/09/2015 | 741.00p | 746.50p | 735.34p | 742.00p | 405089 |
03/09/2015 | 755.00p | 758.50p | 749.50p | 749.50p | 297092 |
02/09/2015 | 742.00p | 749.50p | 739.00p | 744.00p | 468612 |
01/09/2015 | 743.50p | 748.42p | 739.96p | 740.50p | 719360 |
28/08/2015 | 753.00p | 755.00p | 745.50p | 755.00p | 531443 |
27/08/2015 | 744.50p | 752.50p | 741.50p | 750.00p | 650945 |
26/08/2015 | 730.50p | 747.50p | 722.50p | 735.00p | 507716 |
25/08/2015 | 727.50p | 744.43p | 727.50p | 739.00p | 643080 |
24/08/2015 | 728.00p | 733.00p | 708.00p | 721.50p | 777790 |
21/08/2015 | 750.00p | 751.50p | 742.50p | 742.50p | 576609 |
20/08/2015 | 767.50p | 767.57p | 753.50p | 755.00p | 370190 |
19/08/2015 | 782.50p | 785.00p | 770.00p | 770.00p | 598299 |
18/08/2015 | 778.00p | 784.67p | 778.00p | 784.00p | 398718 |
17/08/2015 | 781.00p | 786.50p | 772.50p | 776.50p | 347866 |
14/08/2015 | 774.00p | 781.50p | 774.00p | 777.50p | 424602 |
13/08/2015 | 761.00p | 774.50p | 750.50p | 772.50p | 570702 |
12/08/2015 | 770.50p | 773.92p | 753.50p | 757.00p | 346576 |
11/08/2015 | 772.00p | 777.50p | 770.00p | 774.00p | 396809 |
10/08/2015 | 764.00p | 771.50p | 757.50p | 770.50p | 463686 |
07/08/2015 | 760.00p | 761.50p | 756.50p | 759.00p | 249795 |
06/08/2015 | 761.00p | 766.50p | 759.50p | 763.00p | 320634 |
05/08/2015 | 766.50p | 766.50p | 757.50p | 761.00p | 298080 |
04/08/2015 | 758.00p | 765.00p | 754.50p | 764.00p | 288319 |
03/08/2015 | 756.00p | 760.50p | 755.00p | 757.00p | 332619 |
31/07/2015 | 751.00p | 758.50p | 751.00p | 757.00p | 648865 |
30/07/2015 | 748.50p | 754.00p | 746.00p | 751.00p | 494200 |
29/07/2015 | 741.00p | 745.75p | 737.60p | 743.00p | 492181 |
28/07/2015 | 741.50p | 745.00p | 735.50p | 741.00p | 458417 |
27/07/2015 | 747.00p | 750.28p | 739.00p | 739.00p | 416826 |
24/07/2015 | 753.00p | 761.00p | 750.00p | 752.00p | 525200 |
23/07/2015 | 758.00p | 765.88p | 755.00p | 757.50p | 594049 |
22/07/2015 | 757.00p | 768.50p | 752.50p | 756.50p | 644275 |
21/07/2015 | 765.00p | 765.50p | 762.00p | 763.50p | 647699 |
20/07/2015 | 754.50p | 765.50p | 754.50p | 765.00p | 443594 |
17/07/2015 | 764.00p | 767.88p | 762.50p | 764.00p | 378390 |
16/07/2015 | 768.00p | 768.00p | 764.00p | 766.00p | 804904 |
15/07/2015 | 765.00p | 773.00p | 760.50p | 769.50p | 458106 |
14/07/2015 | 776.00p | 776.50p | 765.00p | 767.50p | 351350 |
13/07/2015 | 759.50p | 778.50p | 759.50p | 776.00p | 629858 |
10/07/2015 | 765.50p | 768.50p | 759.50p | 768.00p | 412562 |
09/07/2015 | 753.00p | 757.00p | 748.00p | 755.00p | 361802 |
08/07/2015 | 751.50p | 754.50p | 747.50p | 748.00p | 472284 |
07/07/2015 | 761.00p | 761.00p | 749.00p | 749.50p | 555373 |
06/07/2015 | 759.00p | 761.80p | 755.50p | 755.50p | 384762 |
03/07/2015 | 774.50p | 774.50p | 762.00p | 764.00p | 355693 |
02/07/2015 | 771.00p | 778.00p | 770.00p | 772.00p | 341947 |
01/07/2015 | 767.50p | 775.00p | 765.50p | 762.00p | 599534 |
30/06/2015 | 770.00p | 773.50p | 762.00p | 762.00p | 801506 |
29/06/2015 | 760.00p | 775.50p | 757.50p | 763.50p | 595000 |
26/06/2015 | 777.00p | 781.50p | 773.00p | 778.50p | 464875 |
25/06/2015 | 779.50p | 784.00p | 777.60p | 782.50p | 542656 |
24/06/2015 | 781.00p | 785.30p | 778.50p | 781.00p | 481234 |
23/06/2015 | 779.00p | 784.00p | 776.50p | 783.00p | 629391 |
22/06/2015 | 772.50p | 776.00p | 769.50p | 774.50p | 534708 |
19/06/2015 | 758.50p | 769.00p | 758.50p | 763.00p | 1205705 |
18/06/2015 | 753.00p | 757.00p | 746.00p | 755.50p | 468375 |
17/06/2015 | 760.00p | 765.00p | 752.50p | 753.50p | 392754 |
16/06/2015 | 754.50p | 762.90p | 748.50p | 757.50p | 616436 |
15/06/2015 | 754.00p | 763.50p | 749.50p | 753.50p | 727705 |
12/06/2015 | 763.00p | 767.50p | 757.00p | 759.50p | 847580 |
11/06/2015 | 761.50p | 771.05p | 756.44p | 760.50p | 477208 |
10/06/2015 | 749.50p | 758.00p | 745.50p | 757.00p | 669933 |
09/06/2015 | 753.00p | 757.00p | 746.31p | 749.50p | 471899 |
08/06/2015 | 760.00p | 760.00p | 751.50p | 753.50p | 394141 |
05/06/2015 | 771.50p | 772.00p | 752.00p | 757.00p | 752471 |
04/06/2015 | 771.50p | 774.63p | 768.50p | 772.50p | 460206 |
03/06/2015 | 775.50p | 785.50p | 771.00p | 774.50p | 594253 |
02/06/2015 | 776.50p | 777.50p | 768.36p | 772.00p | 380690 |
01/06/2015 | 768.00p | 773.00p | 765.00p | 772.00p | 399055 |
29/05/2015 | 775.00p | 775.00p | 762.00p | 763.50p | 614969 |
28/05/2015 | 769.00p | 784.00p | 765.50p | 773.00p | 518670 |
27/05/2015 | 759.50p | 772.00p | 758.00p | 770.00p | 398159 |
26/05/2015 | 752.00p | 759.50p | 752.00p | 754.50p | 248817 |
22/05/2015 | 753.50p | 761.00p | 753.50p | 757.50p | 438257 |
21/05/2015 | 764.00p | 765.00p | 754.50p | 756.00p | 646028 |
20/05/2015 | 757.50p | 765.50p | 752.50p | 763.00p | 643640 |
19/05/2015 | 744.50p | 760.00p | 744.50p | 755.00p | 483422 |
18/05/2015 | 740.00p | 742.50p | 736.00p | 742.00p | 464466 |
15/05/2015 | 743.00p | 751.23p | 739.00p | 740.00p | 667847 |
14/05/2015 | 744.00p | 747.50p | 736.50p | 743.00p | 389354 |
13/05/2015 | 730.00p | 742.50p | 729.50p | 740.00p | 428016 |
12/05/2015 | 727.50p | 732.00p | 717.50p | 730.00p | 463573 |
11/05/2015 | 747.50p | 747.50p | 732.00p | 733.50p | 345951 |
08/05/2015 | 738.00p | 760.00p | 732.50p | 743.00p | 784161 |
07/05/2015 | 709.50p | 723.00p | 700.50p | 720.00p | 482959 |
06/05/2015 | 712.00p | 718.00p | 710.00p | 714.50p | 584864 |
05/05/2015 | 719.50p | 724.50p | 711.50p | 711.50p | 767460 |
01/05/2015 | 715.00p | 715.00p | 701.24p | 711.00p | 141432 |
30/04/2015 | 710.00p | 714.50p | 703.00p | 712.50p | 488264 |
29/04/2015 | 723.50p | 723.50p | 710.00p | 711.00p | 356227 |
28/04/2015 | 724.00p | 731.00p | 710.50p | 719.50p | 678915 |
27/04/2015 | 720.50p | 725.38p | 712.00p | 721.50p | 357886 |
24/04/2015 | 723.50p | 730.00p | 718.00p | 719.00p | 360393 |
23/04/2015 | 722.00p | 728.50p | 719.18p | 726.50p | 458244 |
22/04/2015 | 724.50p | 733.50p | 717.50p | 726.00p | 456110 |
21/04/2015 | 719.00p | 731.00p | 717.72p | 726.00p | 1041521 |
20/04/2015 | 717.50p | 725.50p | 715.00p | 719.50p | 496396 |
17/04/2015 | 723.00p | 728.50p | 710.50p | 719.50p | 710719 |
16/04/2015 | 723.50p | 724.50p | 715.00p | 719.00p | 561740 |
15/04/2015 | 717.00p | 730.00p | 717.00p | 721.50p | 338072 |
14/04/2015 | 724.50p | 729.13p | 720.50p | 722.00p | 402126 |
13/04/2015 | 726.00p | 728.50p | 719.00p | 725.50p | 291179 |
10/04/2015 | 714.50p | 727.00p | 714.50p | 723.50p | 362485 |
09/04/2015 | 713.00p | 716.50p | 708.00p | 716.50p | 380162 |
08/04/2015 | 713.50p | 715.00p | 706.00p | 709.50p | 304631 |
07/04/2015 | 704.00p | 714.00p | 704.00p | 711.50p | 308962 |
02/04/2015 | 702.00p | 706.50p | 696.00p | 703.50p | 311349 |
01/04/2015 | 694.50p | 701.50p | 693.00p | 698.50p | 604445 |
31/03/2015 | 702.00p | 716.00p | 697.50p | 698.50p | 525053 |
30/03/2015 | 701.00p | 712.00p | 701.00p | 705.00p | 380013 |
27/03/2015 | 705.00p | 705.46p | 698.00p | 701.00p | 545602 |
26/03/2015 | 713.50p | 713.50p | 695.50p | 702.00p | 530746 |
25/03/2015 | 726.00p | 727.50p | 713.50p | 715.00p | 551560 |
24/03/2015 | 723.00p | 727.50p | 718.50p | 723.50p | 448193 |
23/03/2015 | 728.00p | 728.00p | 717.00p | 720.50p | 409516 |
20/03/2015 | 723.00p | 726.50p | 717.50p | 723.50p | 752749 |
19/03/2015 | 725.50p | 732.05p | 722.00p | 723.50p | 409477 |
18/03/2015 | 716.00p | 728.00p | 711.60p | 726.00p | 594494 |
17/03/2015 | 713.50p | 717.00p | 710.00p | 716.00p | 528418 |
16/03/2015 | 720.00p | 720.00p | 712.50p | 716.50p | 672595 |
13/03/2015 | 708.50p | 715.50p | 705.38p | 713.00p | 564440 |
12/03/2015 | 698.00p | 706.00p | 695.25p | 706.00p | 486987 |
11/03/2015 | 683.00p | 695.50p | 679.50p | 695.00p | 662232 |
10/03/2015 | 686.50p | 692.00p | 679.00p | 680.00p | 690107 |
09/03/2015 | 702.00p | 704.50p | 689.50p | 690.50p | 556615 |
06/03/2015 | 714.00p | 715.50p | 704.00p | 705.50p | 275843 |
05/03/2015 | 708.50p | 713.00p | 704.50p | 711.00p | 302176 |
04/03/2015 | 703.00p | 706.50p | 694.00p | 706.00p | 845013 |
03/03/2015 | 713.00p | 715.00p | 694.00p | 698.00p | 771452 |
02/03/2015 | 709.00p | 719.50p | 708.50p | 713.00p | 555572 |
27/02/2015 | 715.00p | 720.50p | 711.50p | 712.50p | 375677 |
26/02/2015 | 712.50p | 718.50p | 709.00p | 716.50p | 287217 |
25/02/2015 | 714.00p | 719.50p | 710.00p | 715.50p | 350194 |
24/02/2015 | 712.50p | 716.00p | 707.00p | 714.00p | 518853 |
23/02/2015 | 713.00p | 713.00p | 707.50p | 711.00p | 312106 |
20/02/2015 | 710.50p | 710.50p | 700.00p | 707.50p | 245889 |
19/02/2015 | 701.00p | 707.50p | 700.00p | 707.50p | 400442 |
18/02/2015 | 698.50p | 708.50p | 698.50p | 704.00p | 450855 |
17/02/2015 | 697.50p | 700.50p | 693.00p | 697.50p | 475462 |
16/02/2015 | 702.50p | 705.50p | 693.50p | 696.50p | 707229 |
13/02/2015 | 704.00p | 709.00p | 703.50p | 705.00p | 614710 |
12/02/2015 | 696.50p | 706.50p | 696.50p | 703.00p | 766043 |
11/02/2015 | 690.00p | 697.50p | 687.00p | 695.50p | 896726 |
10/02/2015 | 677.00p | 698.00p | 674.00p | 689.50p | 1057423 |
09/02/2015 | 689.50p | 693.50p | 663.50p | 678.50p | 1175747 |
06/02/2015 | 697.50p | 708.00p | 697.50p | 706.00p | 479954 |
05/02/2015 | 692.00p | 706.50p | 692.00p | 702.50p | 464932 |
04/02/2015 | 696.50p | 699.00p | 690.00p | 699.00p | 566470 |
03/02/2015 | 689.50p | 694.00p | 684.50p | 693.00p | 1521620 |
02/02/2015 | 699.50p | 699.50p | 679.04p | 686.50p | 494044 |
30/01/2015 | 702.00p | 704.00p | 689.46p | 696.50p | 651012 |
29/01/2015 | 705.50p | 706.50p | 695.00p | 699.00p | 714122 |
28/01/2015 | 702.00p | 708.00p | 697.00p | 706.00p | 781229 |
27/01/2015 | 702.50p | 704.50p | 689.50p | 697.00p | 510584 |
26/01/2015 | 697.00p | 704.50p | 692.48p | 702.50p | 515756 |
23/01/2015 | 698.00p | 702.50p | 693.50p | 697.00p | 742872 |
22/01/2015 | 701.50p | 701.50p | 691.50p | 696.50p | 689217 |
21/01/2015 | 697.00p | 704.44p | 690.14p | 697.00p | 775217 |
20/01/2015 | 688.50p | 706.00p | 688.50p | 700.00p | 842067 |
19/01/2015 | 672.50p | 687.50p | 671.50p | 687.50p | 457601 |
16/01/2015 | 679.50p | 679.50p | 659.50p | 669.00p | 1004012 |
15/01/2015 | 691.50p | 699.00p | 676.50p | 678.50p | 846449 |
14/01/2015 | 686.00p | 686.00p | 670.39p | 676.50p | 534510 |
13/01/2015 | 676.00p | 692.00p | 676.00p | 687.50p | 756436 |
12/01/2015 | 695.00p | 696.00p | 675.50p | 680.00p | 561769 |
09/01/2015 | 683.00p | 693.50p | 680.50p | 691.00p | 584294 |
08/01/2015 | 674.50p | 683.50p | 667.50p | 683.00p | 448411 |
07/01/2015 | 661.50p | 675.50p | 661.50p | 668.00p | 444784 |
06/01/2015 | 674.50p | 674.50p | 662.50p | 663.00p | 602625 |
05/01/2015 | 660.00p | 675.50p | 658.00p | 672.50p | 450087 |
02/01/2015 | 688.00p | 688.00p | 659.00p | 660.50p | 420043 |
31/12/2014 | 678.00p | 691.00p | 678.00p | 687.50p | 255290 |
30/12/2014 | 671.50p | 677.50p | 671.50p | 674.50p | 237087 |
29/12/2014 | 681.50p | 683.50p | 672.00p | 674.00p | 313568 |
24/12/2014 | 694.00p | 694.00p | 681.50p | 682.00p | 152567 |
23/12/2014 | 678.50p | 686.50p | 678.50p | 682.00p | 354278 |
22/12/2014 | 681.00p | 682.50p | 677.00p | 681.00p | 492767 |
19/12/2014 | 684.50p | 686.50p | 671.50p | 676.50p | 1182580 |
18/12/2014 | 670.00p | 682.00p | 662.50p | 682.00p | 567236 |
17/12/2014 | 666.50p | 667.50p | 659.50p | 662.50p | 520572 |
16/12/2014 | 651.50p | 670.00p | 642.50p | 668.50p | 921209 |
15/12/2014 | 651.50p | 658.50p | 646.50p | 646.50p | 350497 |
12/12/2014 | 659.00p | 664.52p | 650.50p | 652.00p | 501448 |
11/12/2014 | 672.50p | 672.50p | 657.00p | 666.00p | 510711 |
10/12/2014 | 668.00p | 674.50p | 666.47p | 668.50p | 461980 |
09/12/2014 | 669.00p | 678.00p | 665.50p | 665.50p | 552371 |
08/12/2014 | 675.50p | 677.00p | 672.50p | 672.50p | 259999 |
05/12/2014 | 675.50p | 683.05p | 674.85p | 677.50p | 388608 |
04/12/2014 | 670.50p | 681.00p | 670.50p | 674.00p | 435827 |
03/12/2014 | 678.50p | 678.50p | 670.00p | 674.00p | 417499 |
*Close Price adjusted for both dividends and splits