Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/04/2017 | 572.00p | 591.50p | 556.14p | 590.50p | 921581 |
04/04/2017 | 556.00p | 564.50p | 553.50p | 557.50p | 529967 |
03/04/2017 | 563.00p | 568.00p | 556.15p | 557.50p | 699132 |
31/03/2017 | 577.50p | 579.50p | 561.00p | 565.00p | 572166 |
30/03/2017 | 574.50p | 578.00p | 561.00p | 577.50p | 487156 |
29/03/2017 | 554.50p | 568.00p | 554.50p | 567.50p | 439387 |
28/03/2017 | 543.00p | 559.55p | 539.00p | 556.50p | 487435 |
27/03/2017 | 550.50p | 556.50p | 535.00p | 548.00p | 558990 |
24/03/2017 | 555.50p | 562.00p | 543.00p | 562.00p | 628900 |
23/03/2017 | 550.00p | 560.50p | 544.00p | 557.50p | 469180 |
22/03/2017 | 548.00p | 563.50p | 538.50p | 549.50p | 1254072 |
21/03/2017 | 545.00p | 554.64p | 540.50p | 540.50p | 923860 |
20/03/2017 | 520.00p | 542.50p | 519.50p | 534.50p | 584368 |
17/03/2017 | 538.00p | 545.00p | 524.00p | 524.00p | 751616 |
16/03/2017 | 545.50p | 553.00p | 534.50p | 542.00p | 513172 |
15/03/2017 | 533.00p | 545.50p | 533.00p | 538.00p | 599772 |
14/03/2017 | 550.00p | 553.00p | 523.00p | 528.50p | 1029862 |
13/03/2017 | 552.00p | 560.00p | 547.00p | 550.00p | 682543 |
10/03/2017 | 528.00p | 553.00p | 528.00p | 536.50p | 601161 |
09/03/2017 | 551.00p | 551.00p | 517.50p | 530.00p | 900282 |
08/03/2017 | 574.00p | 580.00p | 552.99p | 553.50p | 1088926 |
07/03/2017 | 583.00p | 584.00p | 565.50p | 567.50p | 992074 |
06/03/2017 | 564.00p | 576.54p | 560.50p | 568.50p | 902188 |
03/03/2017 | 547.50p | 582.00p | 533.50p | 571.50p | 1762070 |
02/03/2017 | 517.00p | 550.50p | 498.17p | 540.00p | 1379701 |
01/03/2017 | 531.00p | 534.00p | 523.00p | 525.00p | 622467 |
28/02/2017 | 526.50p | 537.00p | 522.50p | 529.50p | 621785 |
27/02/2017 | 524.00p | 535.50p | 515.00p | 528.50p | 1052918 |
24/02/2017 | 540.50p | 544.00p | 510.50p | 518.00p | 808215 |
23/02/2017 | 550.50p | 556.50p | 538.00p | 545.00p | 538328 |
22/02/2017 | 566.00p | 579.00p | 550.00p | 556.00p | 437347 |
21/02/2017 | 560.50p | 578.00p | 559.00p | 574.50p | 385001 |
20/02/2017 | 573.00p | 582.50p | 567.50p | 573.50p | 266677 |
17/02/2017 | 584.00p | 588.50p | 563.99p | 572.50p | 418447 |
16/02/2017 | 589.00p | 591.50p | 573.50p | 580.50p | 470303 |
15/02/2017 | 579.50p | 592.00p | 577.50p | 587.00p | 658627 |
14/02/2017 | 566.00p | 575.00p | 563.50p | 570.00p | 327042 |
13/02/2017 | 568.50p | 580.50p | 563.00p | 567.50p | 296908 |
10/02/2017 | 561.50p | 586.50p | 558.50p | 567.00p | 657853 |
09/02/2017 | 548.50p | 573.00p | 546.00p | 568.50p | 864179 |
08/02/2017 | 559.50p | 559.50p | 543.00p | 550.50p | 715679 |
07/02/2017 | 552.50p | 559.50p | 549.50p | 557.00p | 352802 |
06/02/2017 | 567.00p | 573.00p | 555.00p | 557.00p | 235033 |
03/02/2017 | 567.00p | 570.00p | 562.00p | 569.00p | 554222 |
02/02/2017 | 569.50p | 578.50p | 561.50p | 568.00p | 619474 |
01/02/2017 | 557.00p | 575.50p | 557.00p | 572.50p | 512761 |
31/01/2017 | 549.00p | 567.65p | 549.00p | 555.50p | 778704 |
30/01/2017 | 573.00p | 575.00p | 552.50p | 554.00p | 524072 |
27/01/2017 | 580.00p | 580.50p | 571.00p | 575.50p | 468521 |
26/01/2017 | 585.00p | 593.00p | 579.50p | 580.00p | 363106 |
25/01/2017 | 575.50p | 592.50p | 572.00p | 585.00p | 424514 |
24/01/2017 | 587.00p | 599.18p | 584.50p | 589.50p | 259027 |
23/01/2017 | 612.50p | 614.00p | 586.00p | 587.50p | 384012 |
20/01/2017 | 605.50p | 621.50p | 605.50p | 617.50p | 230467 |
19/01/2017 | 620.00p | 625.50p | 608.00p | 611.50p | 314321 |
18/01/2017 | 618.50p | 626.00p | 615.50p | 619.50p | 349267 |
17/01/2017 | 620.00p | 623.00p | 610.15p | 619.50p | 353567 |
16/01/2017 | 623.50p | 626.00p | 617.00p | 621.50p | 572484 |
13/01/2017 | 630.00p | 636.56p | 623.00p | 624.50p | 321144 |
12/01/2017 | 628.50p | 643.50p | 628.50p | 637.50p | 798050 |
11/01/2017 | 623.00p | 638.00p | 623.00p | 635.00p | 551222 |
10/01/2017 | 638.00p | 640.00p | 632.00p | 635.00p | 397924 |
09/01/2017 | 644.50p | 644.50p | 633.00p | 640.00p | 512690 |
06/01/2017 | 629.00p | 650.00p | 628.00p | 638.50p | 482575 |
05/01/2017 | 629.00p | 629.50p | 618.50p | 627.50p | 441253 |
04/01/2017 | 633.50p | 638.50p | 621.50p | 626.50p | 727263 |
03/01/2017 | 627.00p | 641.00p | 626.58p | 639.50p | 571166 |
30/12/2016 | 623.50p | 630.00p | 620.00p | 627.50p | 125702 |
29/12/2016 | 631.00p | 641.50p | 628.50p | 630.00p | 301494 |
28/12/2016 | 614.00p | 644.50p | 611.00p | 631.50p | 455614 |
23/12/2016 | 621.50p | 633.50p | 615.50p | 619.50p | 112431 |
22/12/2016 | 604.00p | 622.00p | 595.00p | 620.00p | 666362 |
21/12/2016 | 592.50p | 612.50p | 592.50p | 599.50p | 315189 |
20/12/2016 | 596.00p | 596.00p | 582.50p | 592.50p | 555282 |
19/12/2016 | 592.00p | 602.00p | 578.00p | 587.50p | 545346 |
16/12/2016 | 585.00p | 601.50p | 585.00p | 596.00p | 542995 |
15/12/2016 | 579.00p | 594.50p | 579.00p | 593.00p | 531666 |
14/12/2016 | 587.00p | 603.00p | 587.00p | 592.00p | 585796 |
13/12/2016 | 630.00p | 631.00p | 583.00p | 601.50p | 743612 |
12/12/2016 | 615.00p | 639.00p | 611.00p | 630.50p | 964795 |
09/12/2016 | 610.00p | 618.00p | 603.50p | 614.50p | 806812 |
08/12/2016 | 590.50p | 609.00p | 590.50p | 603.50p | 650205 |
07/12/2016 | 597.50p | 609.50p | 593.00p | 600.00p | 482092 |
06/12/2016 | 590.00p | 594.50p | 580.50p | 587.50p | 651435 |
05/12/2016 | 582.00p | 609.50p | 582.00p | 601.50p | 541007 |
02/12/2016 | 571.50p | 596.50p | 569.00p | 596.00p | 554726 |
01/12/2016 | 550.00p | 586.00p | 545.00p | 580.00p | 822525 |
30/11/2016 | 492.50p | 546.26p | 490.00p | 540.00p | 796994 |
29/11/2016 | 509.00p | 515.50p | 491.20p | 493.80p | 400286 |
28/11/2016 | 519.00p | 528.70p | 506.50p | 514.00p | 280160 |
25/11/2016 | 535.50p | 535.50p | 519.00p | 520.00p | 150287 |
24/11/2016 | 528.00p | 535.50p | 522.50p | 534.00p | 243855 |
23/11/2016 | 520.00p | 554.50p | 512.38p | 528.50p | 798647 |
22/11/2016 | 506.00p | 520.50p | 500.00p | 507.50p | 456930 |
21/11/2016 | 499.40p | 500.50p | 491.70p | 499.10p | 259486 |
18/11/2016 | 490.50p | 502.50p | 486.20p | 492.40p | 314957 |
17/11/2016 | 493.00p | 506.50p | 491.80p | 499.80p | 409238 |
16/11/2016 | 496.30p | 504.50p | 487.70p | 493.00p | 339913 |
15/11/2016 | 488.70p | 504.50p | 488.20p | 492.70p | 593069 |
14/11/2016 | 479.50p | 498.70p | 479.50p | 486.30p | 390386 |
11/11/2016 | 494.10p | 494.10p | 481.40p | 485.10p | 502669 |
10/11/2016 | 461.80p | 505.00p | 461.80p | 492.80p | 1412268 |
09/11/2016 | 450.50p | 483.40p | 436.00p | 465.10p | 967142 |
08/11/2016 | 449.10p | 455.60p | 444.00p | 454.00p | 311214 |
07/11/2016 | 454.90p | 462.10p | 450.90p | 452.40p | 969951 |
04/11/2016 | 452.20p | 462.80p | 443.00p | 449.10p | 524375 |
03/11/2016 | 469.60p | 474.30p | 461.80p | 462.30p | 499599 |
02/11/2016 | 490.20p | 491.20p | 465.20p | 469.30p | 639927 |
01/11/2016 | 500.50p | 502.50p | 483.40p | 490.60p | 556344 |
31/10/2016 | 483.50p | 510.00p | 480.70p | 503.50p | 438374 |
28/10/2016 | 503.00p | 517.04p | 485.00p | 492.90p | 613757 |
27/10/2016 | 500.00p | 521.50p | 480.10p | 510.00p | 930700 |
26/10/2016 | 520.00p | 520.00p | 501.50p | 507.50p | 321769 |
25/10/2016 | 523.00p | 534.50p | 516.50p | 524.00p | 503884 |
24/10/2016 | 544.00p | 545.00p | 520.10p | 526.50p | 508369 |
21/10/2016 | 555.00p | 555.00p | 532.50p | 539.00p | 413535 |
20/10/2016 | 562.00p | 567.50p | 550.00p | 557.00p | 263266 |
19/10/2016 | 551.00p | 570.00p | 550.00p | 564.50p | 301033 |
18/10/2016 | 555.50p | 572.00p | 547.00p | 553.50p | 257751 |
17/10/2016 | 555.00p | 569.00p | 554.36p | 555.50p | 250759 |
14/10/2016 | 549.00p | 570.00p | 549.00p | 562.00p | 269528 |
13/10/2016 | 546.00p | 560.00p | 541.50p | 552.00p | 346348 |
12/10/2016 | 542.50p | 567.50p | 542.50p | 552.50p | 380242 |
11/10/2016 | 533.00p | 564.00p | 526.50p | 547.00p | 843843 |
10/10/2016 | 505.00p | 536.50p | 497.70p | 534.00p | 420076 |
07/10/2016 | 500.50p | 517.00p | 497.20p | 508.00p | 483743 |
06/10/2016 | 498.50p | 503.50p | 494.20p | 499.00p | 661877 |
05/10/2016 | 484.00p | 503.00p | 484.00p | 499.00p | 698600 |
04/10/2016 | 469.00p | 497.70p | 465.90p | 486.90p | 941364 |
03/10/2016 | 456.00p | 486.60p | 456.00p | 479.00p | 610843 |
30/09/2016 | 441.20p | 465.70p | 436.40p | 458.40p | 474776 |
29/09/2016 | 440.00p | 479.90p | 439.30p | 450.00p | 840402 |
28/09/2016 | 411.60p | 429.50p | 411.60p | 420.40p | 305946 |
27/09/2016 | 430.00p | 430.30p | 410.90p | 414.00p | 229928 |
26/09/2016 | 435.00p | 435.00p | 419.10p | 431.00p | 416877 |
23/09/2016 | 443.50p | 449.00p | 431.00p | 433.30p | 280732 |
22/09/2016 | 440.00p | 456.10p | 439.30p | 446.10p | 381580 |
21/09/2016 | 411.60p | 441.50p | 411.60p | 438.00p | 411470 |
20/09/2016 | 433.00p | 433.10p | 416.40p | 417.80p | 384020 |
19/09/2016 | 429.80p | 442.60p | 426.50p | 434.10p | 258617 |
16/09/2016 | 407.50p | 424.50p | 407.50p | 420.25p | 2275287 |
15/09/2016 | 407.75p | 416.50p | 404.75p | 416.00p | 277266 |
14/09/2016 | 411.00p | 424.25p | 406.75p | 417.50p | 254322 |
13/09/2016 | 428.00p | 434.50p | 409.50p | 415.50p | 549902 |
12/09/2016 | 436.50p | 437.50p | 422.50p | 437.25p | 288437 |
09/09/2016 | 444.50p | 454.75p | 441.75p | 444.50p | 340236 |
08/09/2016 | 451.75p | 463.25p | 448.00p | 453.50p | 404528 |
07/09/2016 | 453.25p | 460.50p | 441.75p | 460.00p | 450512 |
06/09/2016 | 496.75p | 497.00p | 445.25p | 447.00p | 794421 |
05/09/2016 | 441.00p | 495.25p | 431.50p | 488.00p | 757450 |
02/09/2016 | 455.00p | 466.00p | 437.25p | 461.75p | 338802 |
01/09/2016 | 465.00p | 468.00p | 446.75p | 452.25p | 221340 |
31/08/2016 | 475.00p | 475.75p | 462.00p | 464.75p | 288905 |
30/08/2016 | 474.75p | 485.00p | 473.00p | 478.25p | 251377 |
26/08/2016 | 466.75p | 480.50p | 466.75p | 475.00p | 247728 |
25/08/2016 | 473.75p | 473.75p | 453.75p | 468.50p | 268951 |
24/08/2016 | 459.25p | 475.25p | 459.25p | 469.25p | 218237 |
23/08/2016 | 463.25p | 473.25p | 458.25p | 472.75p | 197570 |
22/08/2016 | 473.50p | 476.50p | 455.00p | 459.75p | 598595 |
19/08/2016 | 467.25p | 480.25p | 464.75p | 464.75p | 404767 |
18/08/2016 | 457.50p | 476.75p | 457.50p | 471.75p | 292640 |
17/08/2016 | 471.25p | 475.00p | 451.25p | 460.00p | 194488 |
16/08/2016 | 459.50p | 490.00p | 455.50p | 467.50p | 407618 |
15/08/2016 | 460.75p | 466.50p | 451.25p | 458.25p | 250807 |
12/08/2016 | 455.25p | 475.00p | 455.25p | 463.50p | 291139 |
11/08/2016 | 458.00p | 458.00p | 437.75p | 454.75p | 141231 |
10/08/2016 | 448.50p | 454.25p | 445.00p | 453.25p | 185339 |
09/08/2016 | 435.00p | 450.50p | 435.00p | 446.75p | 241854 |
08/08/2016 | 428.00p | 445.00p | 428.00p | 442.25p | 444796 |
05/08/2016 | 419.00p | 432.50p | 419.00p | 426.25p | 247835 |
04/08/2016 | 413.75p | 434.50p | 413.75p | 419.00p | 356433 |
03/08/2016 | 405.00p | 423.25p | 397.75p | 417.75p | 242410 |
02/08/2016 | 407.50p | 412.75p | 400.83p | 406.50p | 456129 |
01/08/2016 | 410.00p | 432.25p | 405.81p | 410.50p | 449420 |
29/07/2016 | 406.50p | 418.25p | 392.00p | 408.00p | 577547 |
28/07/2016 | 449.50p | 450.25p | 409.50p | 409.50p | 386910 |
27/07/2016 | 430.00p | 458.75p | 430.00p | 450.00p | 397482 |
26/07/2016 | 437.25p | 437.25p | 417.50p | 428.50p | 229920 |
25/07/2016 | 453.25p | 453.25p | 434.25p | 435.00p | 296331 |
22/07/2016 | 473.75p | 473.75p | 443.50p | 449.50p | 370277 |
21/07/2016 | 451.25p | 490.00p | 432.00p | 471.25p | 898643 |
20/07/2016 | 462.75p | 462.75p | 437.75p | 448.75p | 426073 |
19/07/2016 | 468.50p | 471.50p | 455.72p | 456.50p | 234395 |
18/07/2016 | 460.00p | 474.00p | 456.25p | 468.50p | 277482 |
15/07/2016 | 457.00p | 463.00p | 449.50p | 452.25p | 428660 |
14/07/2016 | 466.00p | 467.25p | 453.00p | 464.50p | 199510 |
13/07/2016 | 452.25p | 479.00p | 452.25p | 458.00p | 412561 |
12/07/2016 | 453.75p | 462.50p | 447.50p | 458.50p | 350510 |
11/07/2016 | 446.25p | 459.00p | 446.25p | 452.00p | 520502 |
08/07/2016 | 438.75p | 444.50p | 432.25p | 440.00p | 692651 |
07/07/2016 | 439.75p | 458.25p | 439.25p | 441.25p | 1081189 |
06/07/2016 | 445.00p | 446.50p | 422.25p | 434.75p | 579042 |
05/07/2016 | 488.00p | 488.00p | 446.00p | 446.00p | 429708 |
04/07/2016 | 478.25p | 489.25p | 476.25p | 485.50p | 283646 |
01/07/2016 | 484.00p | 486.00p | 467.00p | 476.50p | 523337 |
30/06/2016 | 449.25p | 483.25p | 441.00p | 480.00p | 774538 |
29/06/2016 | 418.75p | 449.50p | 415.47p | 448.00p | 528040 |
28/06/2016 | 419.25p | 424.00p | 411.75p | 411.75p | 777050 |
27/06/2016 | 410.00p | 417.50p | 402.75p | 410.75p | 447109 |
24/06/2016 | 400.00p | 430.00p | 360.75p | 420.00p | 991138 |
*Close Price adjusted for both dividends and splits