Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/09/2015 | 325.00p | 347.50p | 325.00p | 334.25p | 208459 |
02/09/2015 | 335.00p | 337.00p | 325.25p | 336.00p | 115782 |
01/09/2015 | 335.00p | 335.00p | 327.75p | 332.75p | 81907 |
28/08/2015 | 339.25p | 346.85p | 332.00p | 336.00p | 68327 |
27/08/2015 | 340.00p | 344.00p | 333.00p | 338.25p | 214748 |
26/08/2015 | 340.00p | 341.75p | 335.50p | 339.00p | 38918 |
25/08/2015 | 344.75p | 344.75p | 333.58p | 337.50p | 229266 |
24/08/2015 | 340.00p | 346.50p | 317.50p | 339.25p | 123933 |
21/08/2015 | 345.25p | 354.25p | 340.00p | 343.25p | 186151 |
20/08/2015 | 350.00p | 361.75p | 345.00p | 347.25p | 58374 |
19/08/2015 | 364.75p | 365.00p | 350.00p | 354.50p | 19789 |
18/08/2015 | 361.25p | 363.98p | 350.00p | 357.00p | 53886 |
17/08/2015 | 335.25p | 355.00p | 335.25p | 346.00p | 268793 |
14/08/2015 | 353.25p | 353.25p | 340.75p | 342.75p | 39726 |
13/08/2015 | 338.00p | 351.00p | 333.00p | 349.25p | 325810 |
12/08/2015 | 355.50p | 355.50p | 330.00p | 334.50p | 132496 |
11/08/2015 | 319.00p | 365.45p | 319.00p | 355.75p | 218670 |
10/08/2015 | 304.00p | 323.00p | 304.00p | 320.50p | 75194 |
07/08/2015 | 290.00p | 314.00p | 290.00p | 304.25p | 44811 |
06/08/2015 | 290.00p | 302.75p | 290.00p | 296.00p | 24181 |
05/08/2015 | 298.00p | 300.00p | 295.25p | 296.25p | 18304 |
04/08/2015 | 290.00p | 300.98p | 290.00p | 299.00p | 39528 |
03/08/2015 | 295.25p | 300.00p | 294.25p | 297.75p | 23533 |
31/07/2015 | 290.00p | 299.00p | 290.00p | 294.00p | 43222 |
30/07/2015 | 301.00p | 301.00p | 295.50p | 298.00p | 24415 |
29/07/2015 | 295.00p | 303.25p | 295.00p | 298.00p | 34463 |
28/07/2015 | 290.00p | 300.75p | 285.00p | 300.25p | 35710 |
27/07/2015 | 288.25p | 293.75p | 286.75p | 292.75p | 33818 |
24/07/2015 | 300.00p | 301.75p | 287.00p | 287.75p | 104708 |
23/07/2015 | 300.00p | 306.75p | 300.00p | 302.75p | 62075 |
22/07/2015 | 320.75p | 320.75p | 300.25p | 307.50p | 113848 |
21/07/2015 | 308.75p | 311.00p | 305.00p | 305.00p | 41935 |
20/07/2015 | 306.00p | 315.00p | 304.06p | 313.50p | 89503 |
17/07/2015 | 296.75p | 306.50p | 296.75p | 303.75p | 34904 |
16/07/2015 | 297.25p | 304.50p | 296.00p | 301.00p | 93484 |
15/07/2015 | 294.25p | 301.50p | 291.75p | 297.25p | 25187 |
14/07/2015 | 280.00p | 295.50p | 280.00p | 290.75p | 74482 |
13/07/2015 | 290.00p | 299.00p | 283.75p | 290.00p | 31356 |
10/07/2015 | 297.75p | 302.25p | 294.00p | 294.75p | 36899 |
09/07/2015 | 300.00p | 306.50p | 292.75p | 294.75p | 133270 |
08/07/2015 | 299.75p | 303.00p | 292.71p | 296.00p | 59261 |
07/07/2015 | 305.25p | 305.25p | 290.00p | 294.00p | 107894 |
06/07/2015 | 313.00p | 318.00p | 302.50p | 302.75p | 73747 |
03/07/2015 | 320.00p | 323.00p | 308.81p | 311.75p | 101798 |
02/07/2015 | 340.00p | 344.25p | 308.25p | 323.25p | 582850 |
01/07/2015 | 339.50p | 358.44p | 339.50p | 347.75p | 65541 |
30/06/2015 | 355.00p | 355.50p | 341.50p | 341.50p | 136918 |
29/06/2015 | 357.75p | 359.50p | 353.50p | 357.00p | 39702 |
26/06/2015 | 365.00p | 370.00p | 360.50p | 360.75p | 112684 |
25/06/2015 | 370.00p | 370.00p | 365.50p | 366.50p | 26002 |
24/06/2015 | 375.00p | 375.00p | 367.25p | 369.00p | 68020 |
23/06/2015 | 385.00p | 385.00p | 365.50p | 372.00p | 190277 |
22/06/2015 | 385.00p | 385.00p | 367.83p | 375.50p | 61955 |
19/06/2015 | 365.00p | 380.00p | 365.00p | 380.00p | 327093 |
18/06/2015 | 380.00p | 380.00p | 371.50p | 375.50p | 55155 |
17/06/2015 | 375.00p | 379.00p | 366.75p | 372.00p | 61148 |
16/06/2015 | 375.00p | 383.00p | 375.00p | 378.00p | 111468 |
15/06/2015 | 383.25p | 385.50p | 375.50p | 385.00p | 37458 |
12/06/2015 | 386.00p | 386.00p | 381.00p | 385.00p | 109456 |
11/06/2015 | 386.00p | 389.75p | 382.75p | 384.75p | 142125 |
10/06/2015 | 383.50p | 388.75p | 377.25p | 383.25p | 111431 |
09/06/2015 | 375.00p | 389.75p | 375.00p | 385.00p | 111551 |
08/06/2015 | 380.00p | 393.90p | 370.00p | 385.00p | 122629 |
05/06/2015 | 390.00p | 390.75p | 382.00p | 384.75p | 139355 |
04/06/2015 | 400.00p | 400.00p | 375.25p | 389.50p | 84833 |
03/06/2015 | 395.00p | 396.75p | 388.25p | 389.25p | 155344 |
02/06/2015 | 390.00p | 394.50p | 378.75p | 389.75p | 1292467 |
01/06/2015 | 400.00p | 400.00p | 370.00p | 374.75p | 113874 |
29/05/2015 | 398.25p | 406.50p | 380.00p | 380.00p | 575619 |
28/05/2015 | 390.75p | 405.75p | 390.00p | 397.25p | 149296 |
27/05/2015 | 399.25p | 400.50p | 385.25p | 391.75p | 147532 |
26/05/2015 | 410.00p | 422.75p | 385.00p | 386.75p | 125608 |
22/05/2015 | 410.00p | 423.71p | 410.00p | 412.25p | 195527 |
21/05/2015 | 420.25p | 450.00p | 412.50p | 415.75p | 41717 |
20/05/2015 | 438.75p | 438.75p | 418.25p | 418.25p | 28414 |
19/05/2015 | 431.00p | 441.73p | 420.25p | 427.50p | 26154 |
18/05/2015 | 427.50p | 444.50p | 427.50p | 431.50p | 25564 |
15/05/2015 | 439.50p | 449.00p | 427.00p | 439.50p | 44499 |
14/05/2015 | 413.00p | 450.00p | 413.00p | 440.50p | 56810 |
13/05/2015 | 426.50p | 429.50p | 414.00p | 418.25p | 98519 |
12/05/2015 | 434.75p | 434.75p | 416.00p | 424.75p | 60321 |
11/05/2015 | 444.50p | 444.50p | 425.00p | 429.25p | 292239 |
08/05/2015 | 435.00p | 450.00p | 421.25p | 446.00p | 59812 |
07/05/2015 | 435.00p | 435.00p | 410.00p | 423.00p | 44579 |
06/05/2015 | 433.50p | 433.50p | 410.00p | 425.00p | 78806 |
05/05/2015 | 421.00p | 440.50p | 421.00p | 426.25p | 48247 |
01/05/2015 | 445.00p | 445.00p | 420.00p | 420.50p | 23952 |
30/04/2015 | 445.00p | 445.00p | 425.25p | 432.00p | 50286 |
29/04/2015 | 435.00p | 435.00p | 428.00p | 430.00p | 18946 |
28/04/2015 | 433.50p | 436.25p | 428.00p | 430.50p | 45537 |
27/04/2015 | 465.50p | 465.50p | 430.00p | 433.00p | 55261 |
24/04/2015 | 460.00p | 461.25p | 438.00p | 449.25p | 40113 |
23/04/2015 | 435.00p | 450.25p | 424.75p | 450.25p | 48064 |
22/04/2015 | 436.00p | 453.25p | 436.00p | 447.00p | 48417 |
21/04/2015 | 435.00p | 454.00p | 435.00p | 454.00p | 40022 |
20/04/2015 | 453.00p | 453.00p | 435.50p | 441.75p | 58744 |
17/04/2015 | 439.00p | 452.75p | 430.00p | 438.25p | 32011 |
16/04/2015 | 440.00p | 449.71p | 435.00p | 440.00p | 63684 |
15/04/2015 | 450.00p | 450.00p | 437.80p | 445.00p | 71537 |
14/04/2015 | 450.00p | 450.00p | 433.00p | 444.50p | 26597 |
13/04/2015 | 443.00p | 443.00p | 428.25p | 439.50p | 24765 |
10/04/2015 | 440.00p | 450.25p | 440.00p | 444.25p | 56802 |
09/04/2015 | 430.00p | 448.25p | 430.00p | 446.00p | 72521 |
08/04/2015 | 444.25p | 444.25p | 432.50p | 440.00p | 42347 |
07/04/2015 | 440.00p | 444.50p | 415.25p | 443.25p | 88778 |
02/04/2015 | 420.00p | 435.23p | 415.75p | 422.25p | 81607 |
01/04/2015 | 427.75p | 434.00p | 415.00p | 423.00p | 91777 |
31/03/2015 | 423.75p | 425.75p | 415.25p | 425.00p | 129964 |
30/03/2015 | 437.25p | 442.00p | 405.00p | 420.00p | 102350 |
27/03/2015 | 436.00p | 452.50p | 427.75p | 435.00p | 84983 |
26/03/2015 | 420.00p | 453.00p | 420.00p | 443.00p | 57104 |
25/03/2015 | 413.75p | 442.75p | 413.75p | 422.00p | 132836 |
24/03/2015 | 423.00p | 425.00p | 413.53p | 422.75p | 85790 |
23/03/2015 | 428.75p | 431.75p | 414.00p | 414.75p | 100245 |
20/03/2015 | 430.00p | 432.25p | 424.00p | 429.25p | 251529 |
19/03/2015 | 457.50p | 457.50p | 412.50p | 423.50p | 163964 |
18/03/2015 | 449.75p | 462.75p | 433.00p | 434.00p | 132475 |
17/03/2015 | 440.25p | 451.50p | 438.00p | 442.00p | 123959 |
16/03/2015 | 440.00p | 455.00p | 437.00p | 445.50p | 110156 |
13/03/2015 | 440.00p | 452.09p | 428.00p | 440.00p | 43650 |
12/03/2015 | 445.00p | 467.56p | 424.90p | 449.75p | 146653 |
11/03/2015 | 460.00p | 469.75p | 446.00p | 446.00p | 60150 |
10/03/2015 | 467.50p | 469.25p | 464.00p | 464.00p | 61072 |
09/03/2015 | 475.00p | 475.00p | 467.00p | 470.00p | 103123 |
06/03/2015 | 475.00p | 475.00p | 463.75p | 471.00p | 59367 |
05/03/2015 | 457.00p | 475.00p | 457.00p | 471.00p | 99829 |
04/03/2015 | 475.00p | 475.00p | 462.28p | 470.00p | 94963 |
03/03/2015 | 489.25p | 489.25p | 449.25p | 462.00p | 113506 |
02/03/2015 | 475.00p | 495.00p | 466.00p | 466.00p | 125805 |
27/02/2015 | 500.00p | 500.00p | 475.00p | 475.00p | 102877 |
26/02/2015 | 499.00p | 500.00p | 490.00p | 500.00p | 81192 |
25/02/2015 | 499.50p | 502.00p | 477.60p | 500.00p | 335969 |
24/02/2015 | 497.00p | 500.65p | 497.00p | 500.00p | 123725 |
23/02/2015 | 490.00p | 501.00p | 483.00p | 500.00p | 198275 |
20/02/2015 | 465.00p | 487.90p | 465.00p | 480.00p | 132323 |
19/02/2015 | 470.00p | 486.75p | 462.50p | 466.50p | 1267674 |
18/02/2015 | 485.00p | 493.07p | 454.00p | 480.00p | 147582 |
17/02/2015 | 522.00p | 550.00p | 484.75p | 493.00p | 353610 |
16/02/2015 | 578.50p | 578.50p | 553.32p | 567.00p | 12378 |
13/02/2015 | 576.00p | 579.00p | 557.00p | 575.00p | 39107 |
12/02/2015 | 550.00p | 578.50p | 550.00p | 578.50p | 40001 |
11/02/2015 | 580.00p | 580.00p | 560.00p | 574.00p | 16840 |
10/02/2015 | 550.00p | 580.00p | 550.00p | 574.00p | 46360 |
09/02/2015 | 577.00p | 579.00p | 551.00p | 574.00p | 103812 |
06/02/2015 | 580.00p | 580.00p | 553.00p | 577.50p | 41379 |
05/02/2015 | 550.00p | 570.50p | 550.00p | 565.00p | 111417 |
04/02/2015 | 590.00p | 590.00p | 556.50p | 561.50p | 26485 |
03/02/2015 | 580.00p | 585.00p | 561.50p | 570.00p | 69792 |
02/02/2015 | 570.00p | 576.50p | 561.00p | 572.00p | 126169 |
30/01/2015 | 588.50p | 590.00p | 572.50p | 580.00p | 139246 |
29/01/2015 | 571.00p | 590.00p | 571.00p | 587.00p | 75645 |
28/01/2015 | 590.00p | 590.00p | 572.85p | 590.00p | 32840 |
27/01/2015 | 589.50p | 590.00p | 574.50p | 590.00p | 94256 |
26/01/2015 | 600.00p | 600.00p | 572.43p | 590.00p | 34578 |
23/01/2015 | 590.00p | 590.00p | 584.00p | 590.00p | 98588 |
22/01/2015 | 600.00p | 600.00p | 580.50p | 590.00p | 47747 |
21/01/2015 | 587.50p | 590.50p | 576.00p | 590.00p | 62614 |
20/01/2015 | 600.00p | 600.00p | 580.00p | 580.00p | 72086 |
19/01/2015 | 608.00p | 608.00p | 571.00p | 579.00p | 108855 |
16/01/2015 | 610.00p | 610.00p | 580.00p | 589.50p | 54691 |
15/01/2015 | 605.00p | 614.50p | 604.30p | 605.00p | 51433 |
14/01/2015 | 610.00p | 625.00p | 606.00p | 610.00p | 77503 |
13/01/2015 | 610.00p | 621.50p | 610.00p | 620.00p | 63680 |
12/01/2015 | 650.00p | 650.00p | 609.00p | 618.00p | 55853 |
09/01/2015 | 630.00p | 630.00p | 618.10p | 627.50p | 31340 |
08/01/2015 | 630.00p | 630.00p | 622.00p | 628.50p | 37886 |
07/01/2015 | 638.50p | 638.50p | 622.00p | 630.00p | 79363 |
06/01/2015 | 633.50p | 645.00p | 620.00p | 620.00p | 149134 |
05/01/2015 | 638.00p | 650.00p | 632.00p | 632.00p | 74403 |
02/01/2015 | 620.00p | 642.00p | 620.00p | 636.00p | 26408 |
31/12/2014 | 620.00p | 646.00p | 620.00p | 645.00p | 4931 |
30/12/2014 | 648.50p | 648.50p | 624.50p | 637.00p | 29596 |
29/12/2014 | 616.00p | 650.00p | 616.00p | 645.00p | 75366 |
24/12/2014 | 620.00p | 620.00p | 612.00p | 618.00p | 2683 |
23/12/2014 | 607.00p | 616.00p | 595.00p | 616.00p | 135124 |
22/12/2014 | 607.00p | 607.00p | 595.50p | 600.00p | 78663 |
19/12/2014 | 600.00p | 604.50p | 593.50p | 602.50p | 116535 |
18/12/2014 | 600.00p | 600.00p | 580.50p | 593.50p | 89624 |
17/12/2014 | 575.00p | 594.10p | 572.50p | 575.00p | 187392 |
16/12/2014 | 565.00p | 595.00p | 560.50p | 595.00p | 54682 |
15/12/2014 | 595.00p | 595.00p | 565.50p | 571.50p | 546799 |
12/12/2014 | 629.50p | 629.50p | 584.00p | 599.50p | 170700 |
11/12/2014 | 698.50p | 709.00p | 683.00p | 690.00p | 78150 |
10/12/2014 | 699.50p | 700.00p | 688.06p | 700.00p | 34458 |
09/12/2014 | 690.00p | 704.50p | 690.00p | 692.50p | 26247 |
08/12/2014 | 690.00p | 710.00p | 676.00p | 704.50p | 52468 |
05/12/2014 | 671.00p | 699.50p | 671.00p | 690.00p | 39265 |
04/12/2014 | 660.00p | 690.00p | 660.00p | 684.50p | 70145 |
03/12/2014 | 655.00p | 665.00p | 647.50p | 660.00p | 37546 |
02/12/2014 | 630.00p | 666.00p | 616.50p | 666.00p | 114936 |
01/12/2014 | 630.00p | 630.00p | 612.50p | 627.00p | 18466 |
28/11/2014 | 625.00p | 629.00p | 615.50p | 624.50p | 26640 |
27/11/2014 | 612.00p | 634.50p | 612.00p | 617.00p | 18870 |
26/11/2014 | 634.00p | 635.00p | 614.00p | 623.00p | 52843 |
25/11/2014 | 635.00p | 635.00p | 617.50p | 630.00p | 45052 |
24/11/2014 | 625.00p | 634.00p | 625.00p | 630.00p | 100203 |
21/11/2014 | 635.00p | 635.00p | 625.00p | 632.50p | 381890 |
20/11/2014 | 628.00p | 636.00p | 628.00p | 635.00p | 34550 |
19/11/2014 | 666.00p | 666.00p | 626.50p | 630.50p | 170780 |
18/11/2014 | 663.00p | 663.00p | 654.00p | 656.00p | 29422 |
*Close Price adjusted for both dividends and splits