Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/09/2015 | 725.00p | 740.00p | 712.50p | 712.50p | 949 |
28/09/2015 | 725.00p | 745.00p | 722.00p | 725.00p | 2652 |
25/09/2015 | 725.00p | 732.00p | 722.00p | 725.00p | 585 |
24/09/2015 | 712.50p | 745.00p | 712.50p | 737.50p | 7692 |
23/09/2015 | 700.00p | 725.00p | 666.50p | 712.50p | 4125 |
22/09/2015 | 762.50p | 772.50p | 758.25p | 762.50p | 1281 |
21/09/2015 | 775.00p | 775.00p | 762.50p | 762.50p | 839 |
18/09/2015 | 775.00p | 785.00p | 770.50p | 775.00p | 2121 |
17/09/2015 | 775.00p | 775.00p | 775.00p | 775.00p | 0 |
16/09/2015 | 775.00p | 785.00p | 775.00p | 775.00p | 659 |
15/09/2015 | 762.50p | 785.00p | 762.50p | 775.00p | 1439 |
14/09/2015 | 762.50p | 772.50p | 762.00p | 762.50p | 99 |
11/09/2015 | 762.50p | 772.50p | 762.00p | 762.50p | 249 |
10/09/2015 | 775.00p | 775.00p | 755.50p | 762.50p | 5481 |
09/09/2015 | 762.50p | 775.00p | 750.00p | 762.50p | 1460 |
08/09/2015 | 675.00p | 784.00p | 675.00p | 775.00p | 12802 |
07/09/2015 | 675.00p | 689.50p | 675.00p | 675.00p | 839 |
04/09/2015 | 675.00p | 681.00p | 675.00p | 675.00p | 7 |
03/09/2015 | 675.00p | 689.50p | 675.00p | 675.00p | 1296 |
02/09/2015 | 675.00p | 689.50p | 675.00p | 675.00p | 498 |
01/09/2015 | 662.50p | 695.00p | 662.50p | 685.00p | 13562 |
28/08/2015 | 662.50p | 670.00p | 662.50p | 662.50p | 2023 |
27/08/2015 | 662.50p | 673.00p | 662.50p | 662.50p | 2740 |
26/08/2015 | 687.50p | 692.00p | 662.50p | 670.00p | 6618 |
25/08/2015 | 687.50p | 695.00p | 687.50p | 687.50p | 4487 |
24/08/2015 | 637.50p | 697.50p | 637.50p | 687.50p | 6739 |
21/08/2015 | 650.00p | 689.00p | 645.00p | 687.50p | 2370 |
20/08/2015 | 575.00p | 690.00p | 575.00p | 687.50p | 6404 |
19/08/2015 | 700.00p | 736.27p | 700.00p | 725.00p | 2549 |
18/08/2015 | 687.50p | 725.00p | 687.50p | 700.00p | 4166 |
17/08/2015 | 687.50p | 700.00p | 686.25p | 687.50p | 2505 |
14/08/2015 | 687.50p | 700.00p | 686.25p | 687.50p | 14899 |
13/08/2015 | 687.50p | 700.00p | 685.00p | 687.50p | 1276 |
12/08/2015 | 700.00p | 709.68p | 690.00p | 700.00p | 1874 |
11/08/2015 | 700.00p | 709.68p | 692.50p | 700.00p | 4133 |
10/08/2015 | 700.00p | 710.00p | 690.00p | 700.00p | 84 |
07/08/2015 | 700.00p | 700.00p | 690.00p | 700.00p | 792 |
06/08/2015 | 700.00p | 712.50p | 687.00p | 700.00p | 1368 |
05/08/2015 | 712.50p | 712.50p | 685.00p | 700.00p | 2702 |
04/08/2015 | 712.50p | 712.50p | 685.00p | 712.50p | 110 |
03/08/2015 | 687.50p | 712.50p | 682.00p | 712.50p | 3654 |
31/07/2015 | 687.50p | 695.00p | 682.00p | 687.50p | 5239 |
30/07/2015 | 687.50p | 700.00p | 677.75p | 687.50p | 2207 |
29/07/2015 | 712.50p | 712.50p | 680.00p | 687.50p | 3090 |
28/07/2015 | 712.50p | 712.50p | 685.00p | 712.50p | 1261 |
27/07/2015 | 712.50p | 712.50p | 687.50p | 687.50p | 3409 |
24/07/2015 | 712.50p | 720.00p | 709.25p | 712.50p | 1530 |
23/07/2015 | 737.50p | 737.50p | 710.00p | 712.50p | 1210 |
22/07/2015 | 737.50p | 737.50p | 720.00p | 737.50p | 131 |
21/07/2015 | 737.50p | 750.00p | 737.50p | 737.50p | 500 |
20/07/2015 | 737.50p | 737.50p | 700.00p | 737.50p | 615 |
17/07/2015 | 737.50p | 771.25p | 733.00p | 737.50p | 640 |
16/07/2015 | 737.50p | 771.25p | 700.00p | 737.50p | 1358 |
15/07/2015 | 712.50p | 750.00p | 712.50p | 737.50p | 1134 |
14/07/2015 | 700.00p | 725.00p | 700.00p | 712.50p | 876 |
13/07/2015 | 712.50p | 742.50p | 700.00p | 700.00p | 978 |
10/07/2015 | 712.50p | 742.50p | 712.50p | 712.50p | 597 |
09/07/2015 | 700.00p | 719.50p | 695.00p | 700.00p | 166 |
08/07/2015 | 712.50p | 720.00p | 700.00p | 700.00p | 1644 |
07/07/2015 | 725.00p | 736.12p | 705.50p | 712.50p | 2716 |
06/07/2015 | 725.00p | 725.00p | 705.50p | 725.00p | 1819 |
03/07/2015 | 712.50p | 732.00p | 700.00p | 725.00p | 2356 |
02/07/2015 | 775.00p | 775.00p | 658.25p | 725.00p | 11918 |
01/07/2015 | 775.00p | 782.50p | 750.00p | 775.00p | 1846 |
30/06/2015 | 775.00p | 782.50p | 758.25p | 775.00p | 288 |
29/06/2015 | 775.00p | 787.50p | 765.00p | 775.00p | 181 |
26/06/2015 | 775.00p | 793.00p | 765.50p | 775.00p | 929 |
25/06/2015 | 775.00p | 795.00p | 750.00p | 760.00p | 2095 |
24/06/2015 | 775.00p | 795.00p | 750.00p | 750.00p | 1520 |
23/06/2015 | 812.50p | 815.00p | 763.00p | 775.00p | 4385 |
22/06/2015 | 812.50p | 818.00p | 802.50p | 812.50p | 1364 |
19/06/2015 | 825.00p | 825.00p | 800.00p | 812.50p | 1943 |
18/06/2015 | 825.00p | 825.00p | 800.00p | 825.00p | 1029 |
17/06/2015 | 825.00p | 825.00p | 814.00p | 825.00p | 1388 |
16/06/2015 | 825.00p | 825.00p | 816.00p | 825.00p | 47 |
15/06/2015 | 825.00p | 830.00p | 808.25p | 825.00p | 790 |
12/06/2015 | 825.00p | 835.00p | 811.00p | 825.00p | 624 |
11/06/2015 | 825.00p | 835.00p | 803.00p | 825.00p | 2318 |
10/06/2015 | 825.00p | 849.00p | 800.00p | 800.00p | 2539 |
09/06/2015 | 812.50p | 822.00p | 802.75p | 812.50p | 4994 |
08/06/2015 | 812.50p | 812.50p | 802.75p | 812.50p | 2257 |
05/06/2015 | 812.50p | 819.50p | 805.50p | 812.50p | 311 |
04/06/2015 | 812.50p | 819.50p | 812.50p | 812.50p | 24 |
03/06/2015 | 825.00p | 830.00p | 805.50p | 812.50p | 621 |
02/06/2015 | 837.50p | 837.50p | 808.62p | 825.00p | 1989 |
01/06/2015 | 850.00p | 855.00p | 808.25p | 837.50p | 2799 |
29/05/2015 | 812.50p | 860.00p | 811.00p | 850.00p | 5087 |
28/05/2015 | 812.50p | 812.50p | 800.00p | 812.50p | 125 |
27/05/2015 | 812.50p | 813.75p | 800.00p | 812.50p | 1465 |
26/05/2015 | 837.50p | 837.50p | 799.60p | 812.50p | 2894 |
22/05/2015 | 862.50p | 868.00p | 830.50p | 837.50p | 2684 |
21/05/2015 | 875.00p | 890.00p | 849.58p | 862.50p | 1399 |
20/05/2015 | 925.00p | 925.00p | 855.50p | 875.00p | 7032 |
19/05/2015 | 925.00p | 929.99p | 875.00p | 925.00p | 3089 |
18/05/2015 | 937.50p | 970.00p | 905.00p | 925.00p | 4263 |
15/05/2015 | 975.00p | 984.00p | 902.42p | 937.50p | 7210 |
14/05/2015 | 975.00p | 990.00p | 971.50p | 975.00p | 2207 |
13/05/2015 | 925.00p | 994.00p | 925.00p | 975.00p | 9633 |
12/05/2015 | 887.50p | 998.56p | 886.00p | 925.00p | 11455 |
11/05/2015 | 875.00p | 924.00p | 867.50p | 887.50p | 2938 |
08/05/2015 | 862.50p | 899.00p | 862.50p | 875.00p | 1639 |
07/05/2015 | 812.50p | 890.00p | 800.00p | 862.50p | 6089 |
06/05/2015 | 825.00p | 830.00p | 803.00p | 825.00p | 1256 |
05/05/2015 | 825.00p | 832.00p | 805.00p | 825.00p | 828 |
01/05/2015 | 837.50p | 850.00p | 825.00p | 825.00p | 4108 |
30/04/2015 | 800.00p | 825.00p | 795.00p | 800.00p | 4232 |
29/04/2015 | 812.50p | 815.00p | 800.00p | 800.00p | 1226 |
28/04/2015 | 812.50p | 825.00p | 812.50p | 812.50p | 1036 |
27/04/2015 | 825.00p | 840.00p | 812.50p | 812.50p | 2814 |
24/04/2015 | 825.00p | 825.00p | 815.00p | 825.00p | 312 |
23/04/2015 | 800.00p | 845.00p | 800.00p | 825.00p | 1346 |
22/04/2015 | 800.00p | 825.00p | 800.00p | 800.00p | 1784 |
21/04/2015 | 800.00p | 819.50p | 795.00p | 800.00p | 1452 |
20/04/2015 | 800.00p | 822.00p | 792.00p | 800.00p | 2141 |
17/04/2015 | 812.50p | 816.33p | 792.00p | 800.00p | 259 |
16/04/2015 | 812.50p | 841.75p | 795.00p | 812.50p | 1674 |
15/04/2015 | 800.00p | 816.75p | 788.00p | 812.50p | 1687 |
14/04/2015 | 775.00p | 819.50p | 760.75p | 800.00p | 3960 |
13/04/2015 | 825.00p | 825.00p | 760.00p | 762.50p | 15032 |
10/04/2015 | 787.50p | 870.00p | 787.50p | 825.00p | 12658 |
09/04/2015 | 725.00p | 807.57p | 710.00p | 787.50p | 19084 |
08/04/2015 | 687.50p | 743.00p | 687.50p | 725.00p | 9281 |
07/04/2015 | 650.00p | 700.00p | 650.00p | 700.00p | 21224 |
02/04/2015 | 700.00p | 706.00p | 614.00p | 650.00p | 40911 |
01/04/2015 | 725.00p | 725.00p | 680.50p | 700.00p | 17105 |
31/03/2015 | 712.50p | 712.50p | 700.00p | 712.50p | 2613 |
30/03/2015 | 712.50p | 725.00p | 700.00p | 712.50p | 15419 |
27/03/2015 | 712.50p | 712.50p | 700.00p | 712.50p | 3135 |
26/03/2015 | 712.50p | 712.50p | 700.00p | 712.50p | 3829 |
25/03/2015 | 712.50p | 725.00p | 700.00p | 712.50p | 10909 |
24/03/2015 | 712.50p | 725.00p | 700.00p | 712.50p | 7813 |
23/03/2015 | 725.00p | 750.00p | 700.00p | 712.50p | 5230 |
20/03/2015 | 687.50p | 730.00p | 676.25p | 700.00p | 4041 |
19/03/2015 | 662.50p | 712.50p | 651.50p | 687.50p | 6170 |
18/03/2015 | 662.50p | 670.00p | 650.00p | 662.50p | 4300 |
17/03/2015 | 662.50p | 669.00p | 655.00p | 662.50p | 1308 |
16/03/2015 | 662.50p | 684.00p | 656.00p | 662.50p | 3756 |
13/03/2015 | 662.50p | 670.00p | 660.50p | 662.50p | 3486 |
12/03/2015 | 687.50p | 687.50p | 660.00p | 662.50p | 3475 |
11/03/2015 | 687.50p | 687.50p | 650.00p | 675.00p | 4560 |
10/03/2015 | 687.50p | 690.00p | 675.00p | 687.50p | 3014 |
09/03/2015 | 687.50p | 694.00p | 675.00p | 687.50p | 6168 |
06/03/2015 | 712.50p | 725.00p | 675.00p | 687.50p | 19573 |
05/03/2015 | 712.50p | 725.00p | 700.00p | 712.50p | 2607 |
04/03/2015 | 712.50p | 712.50p | 700.00p | 712.50p | 276 |
03/03/2015 | 712.50p | 712.50p | 700.00p | 712.50p | 759 |
02/03/2015 | 712.50p | 712.50p | 700.00p | 712.50p | 571 |
27/02/2015 | 712.50p | 712.50p | 700.00p | 712.50p | 561 |
26/02/2015 | 712.50p | 712.50p | 700.00p | 712.50p | 1128 |
25/02/2015 | 712.50p | 712.50p | 700.00p | 712.50p | 2443 |
24/02/2015 | 712.50p | 725.00p | 698.60p | 700.00p | 7237 |
23/02/2015 | 712.50p | 712.50p | 685.00p | 712.50p | 9788 |
20/02/2015 | 712.50p | 712.50p | 700.00p | 712.50p | 1266 |
19/02/2015 | 712.50p | 712.80p | 700.00p | 712.50p | 10693 |
18/02/2015 | 712.50p | 718.50p | 685.00p | 712.50p | 14300 |
17/02/2015 | 712.50p | 712.50p | 700.00p | 712.50p | 700 |
16/02/2015 | 737.50p | 737.50p | 700.00p | 712.50p | 1647 |
13/02/2015 | 737.50p | 737.50p | 700.00p | 737.50p | 3355 |
12/02/2015 | 737.50p | 737.50p | 725.00p | 737.50p | 1805 |
11/02/2015 | 737.50p | 738.63p | 730.00p | 737.50p | 1418 |
10/02/2015 | 712.50p | 737.50p | 710.00p | 737.50p | 3783 |
09/02/2015 | 787.50p | 787.50p | 712.50p | 712.50p | 7689 |
06/02/2015 | 787.50p | 787.50p | 775.00p | 787.50p | 9697 |
05/02/2015 | 762.50p | 787.50p | 762.00p | 775.00p | 9212 |
04/02/2015 | 712.50p | 800.00p | 700.00p | 762.50p | 15553 |
03/02/2015 | 700.00p | 725.00p | 675.00p | 725.00p | 1140 |
02/02/2015 | 712.50p | 724.00p | 700.00p | 700.00p | 2851 |
30/01/2015 | 712.50p | 724.00p | 705.00p | 712.50p | 9894 |
29/01/2015 | 750.00p | 750.00p | 617.58p | 712.50p | 16804 |
28/01/2015 | 762.50p | 768.00p | 725.00p | 750.00p | 8046 |
27/01/2015 | 775.00p | 782.00p | 750.00p | 762.50p | 16135 |
26/01/2015 | 775.00p | 785.00p | 761.00p | 775.00p | 29102 |
23/01/2015 | 775.00p | 782.00p | 750.00p | 775.00p | 17502 |
22/01/2015 | 762.50p | 801.00p | 650.00p | 775.00p | 6499 |
21/01/2015 | 812.50p | 812.50p | 750.00p | 762.50p | 5294 |
20/01/2015 | 837.50p | 837.50p | 800.00p | 810.00p | 6534 |
19/01/2015 | 975.00p | 980.00p | 830.00p | 837.50p | 10512 |
16/01/2015 | 925.00p | 942.50p | 915.50p | 925.00p | 341 |
15/01/2015 | 925.00p | 925.00p | 908.00p | 925.00p | 3432 |
14/01/2015 | 962.50p | 962.50p | 950.00p | 962.50p | 1860 |
13/01/2015 | 975.00p | 975.00p | 950.00p | 975.00p | 10282 |
12/01/2015 | 1,012.50p | 1,040.00p | 972.50p | 975.00p | 9587 |
09/01/2015 | 987.50p | 1,025.00p | 987.50p | 1,012.50p | 5986 |
08/01/2015 | 975.00p | 1,000.00p | 975.00p | 987.50p | 5113 |
07/01/2015 | 987.50p | 987.50p | 962.50p | 962.50p | 2755 |
06/01/2015 | 912.50p | 998.00p | 912.50p | 975.00p | 13287 |
05/01/2015 | 875.00p | 930.36p | 855.50p | 912.50p | 2948 |
02/01/2015 | 825.00p | 900.00p | 816.25p | 875.00p | 2658 |
31/12/2014 | 825.00p | 843.00p | 818.00p | 825.00p | 981 |
30/12/2014 | 825.00p | 845.00p | 815.00p | 825.00p | 1952 |
29/12/2014 | 825.00p | 850.00p | 820.00p | 825.00p | 2156 |
24/12/2014 | 825.00p | 845.00p | 815.00p | 825.00p | 183 |
23/12/2014 | 875.00p | 875.00p | 800.00p | 825.00p | 2272 |
22/12/2014 | 875.00p | 880.00p | 850.00p | 875.00p | 335 |
19/12/2014 | 875.00p | 880.00p | 825.00p | 875.00p | 2635 |
18/12/2014 | 725.00p | 950.00p | 725.00p | 875.00p | 15097 |
17/12/2014 | 725.00p | 750.00p | 701.00p | 725.00p | 43058 |
16/12/2014 | 662.50p | 750.00p | 656.00p | 725.00p | 8818 |
15/12/2014 | 675.00p | 694.00p | 650.00p | 662.50p | 9292 |
12/12/2014 | 687.50p | 687.50p | 650.00p | 662.50p | 2848 |
*Close Price adjusted for both dividends and splits