Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/04/2017 | 572.00p | 574.40p | 566.92p | 572.00p | 45622 |
19/04/2017 | 579.50p | 579.50p | 569.98p | 575.50p | 65986 |
18/04/2017 | 597.50p | 598.52p | 581.00p | 587.75p | 37683 |
13/04/2017 | 596.50p | 597.00p | 588.75p | 591.50p | 46550 |
12/04/2017 | 596.00p | 596.00p | 580.45p | 596.00p | 41637 |
11/04/2017 | 596.00p | 596.00p | 585.50p | 591.00p | 26488 |
10/04/2017 | 597.50p | 597.50p | 589.40p | 592.25p | 50815 |
07/04/2017 | 594.00p | 594.00p | 588.10p | 593.50p | 35069 |
06/04/2017 | 594.50p | 594.50p | 582.90p | 594.00p | 54953 |
05/04/2017 | 596.00p | 596.00p | 588.00p | 593.00p | 36166 |
04/04/2017 | 599.00p | 599.00p | 584.32p | 592.50p | 55992 |
03/04/2017 | 600.00p | 600.00p | 587.00p | 600.00p | 38198 |
31/03/2017 | 585.50p | 598.25p | 585.00p | 596.00p | 44301 |
30/03/2017 | 599.50p | 599.50p | 587.17p | 599.00p | 53677 |
29/03/2017 | 599.50p | 600.00p | 587.53p | 594.25p | 23978 |
28/03/2017 | 589.50p | 591.66p | 579.50p | 589.00p | 28271 |
27/03/2017 | 571.50p | 586.25p | 570.70p | 582.50p | 50843 |
24/03/2017 | 580.00p | 591.81p | 578.00p | 586.25p | 31119 |
23/03/2017 | 589.90p | 592.85p | 577.00p | 585.75p | 45046 |
22/03/2017 | 586.00p | 593.50p | 578.71p | 593.50p | 66619 |
21/03/2017 | 599.00p | 605.30p | 594.75p | 596.00p | 43770 |
20/03/2017 | 613.00p | 614.38p | 603.65p | 607.25p | 56302 |
17/03/2017 | 625.00p | 625.00p | 604.28p | 615.00p | 57317 |
16/03/2017 | 629.50p | 630.00p | 608.90p | 612.50p | 91626 |
15/03/2017 | 624.50p | 624.50p | 615.15p | 622.50p | 50353 |
14/03/2017 | 623.50p | 624.50p | 615.00p | 618.25p | 24243 |
13/03/2017 | 619.50p | 620.00p | 606.98p | 618.50p | 38117 |
10/03/2017 | 619.50p | 619.50p | 606.68p | 619.00p | 51553 |
09/03/2017 | 617.00p | 618.63p | 606.55p | 614.50p | 17215 |
08/03/2017 | 614.00p | 615.82p | 602.60p | 612.50p | 26872 |
07/03/2017 | 623.00p | 623.00p | 602.75p | 606.00p | 47930 |
06/03/2017 | 615.00p | 619.50p | 612.15p | 614.00p | 41507 |
03/03/2017 | 603.00p | 609.65p | 603.00p | 606.25p | 27395 |
02/03/2017 | 609.50p | 610.00p | 600.90p | 605.75p | 54050 |
01/03/2017 | 599.00p | 609.50p | 595.24p | 609.50p | 45951 |
28/02/2017 | 597.00p | 601.80p | 590.00p | 590.00p | 28780 |
27/02/2017 | 603.00p | 603.00p | 588.09p | 596.00p | 35210 |
24/02/2017 | 600.00p | 600.00p | 587.54p | 593.50p | 41230 |
23/02/2017 | 595.00p | 605.00p | 595.00p | 595.50p | 41485 |
22/02/2017 | 604.50p | 604.50p | 596.90p | 599.75p | 32470 |
21/02/2017 | 600.00p | 600.00p | 594.24p | 600.00p | 19983 |
20/02/2017 | 600.00p | 600.00p | 592.70p | 595.00p | 31029 |
17/02/2017 | 600.00p | 600.00p | 591.10p | 592.25p | 33993 |
16/02/2017 | 595.65p | 600.00p | 589.56p | 595.25p | 67221 |
15/02/2017 | 586.38p | 597.15p | 586.00p | 595.25p | 41943 |
14/02/2017 | 585.00p | 594.00p | 583.00p | 588.00p | 27038 |
13/02/2017 | 577.00p | 590.00p | 575.80p | 589.00p | 171840 |
10/02/2017 | 572.00p | 575.88p | 567.87p | 570.50p | 32942 |
09/02/2017 | 570.00p | 570.00p | 565.80p | 570.00p | 34913 |
08/02/2017 | 570.00p | 570.00p | 563.00p | 569.00p | 53297 |
07/02/2017 | 567.53p | 571.86p | 557.79p | 568.50p | 32626 |
06/02/2017 | 552.50p | 572.00p | 552.50p | 563.50p | 49517 |
03/02/2017 | 552.50p | 570.00p | 552.50p | 570.00p | 21769 |
02/02/2017 | 562.00p | 564.74p | 552.37p | 559.00p | 65180 |
01/02/2017 | 562.00p | 562.00p | 549.42p | 555.00p | 27310 |
31/01/2017 | 545.00p | 556.40p | 542.00p | 548.50p | 42686 |
30/01/2017 | 556.50p | 556.50p | 548.99p | 551.50p | 13657 |
27/01/2017 | 548.00p | 556.10p | 545.00p | 552.50p | 19237 |
26/01/2017 | 555.00p | 556.60p | 541.00p | 556.00p | 30149 |
25/01/2017 | 544.00p | 555.00p | 540.00p | 554.00p | 37925 |
24/01/2017 | 554.50p | 554.50p | 542.50p | 542.50p | 28165 |
23/01/2017 | 555.00p | 562.80p | 543.98p | 549.50p | 61947 |
20/01/2017 | 569.26p | 573.82p | 561.67p | 567.75p | 23207 |
19/01/2017 | 579.50p | 579.50p | 561.00p | 568.00p | 24403 |
18/01/2017 | 585.00p | 585.00p | 568.00p | 568.00p | 22161 |
17/01/2017 | 587.50p | 587.50p | 571.50p | 578.50p | 22469 |
16/01/2017 | 586.00p | 588.00p | 578.00p | 588.00p | 42976 |
13/01/2017 | 570.00p | 579.00p | 565.00p | 575.00p | 30912 |
12/01/2017 | 562.00p | 569.00p | 556.13p | 564.50p | 48943 |
11/01/2017 | 580.50p | 585.00p | 570.00p | 570.00p | 49953 |
10/01/2017 | 563.00p | 581.02p | 557.97p | 574.50p | 61830 |
09/01/2017 | 560.00p | 567.50p | 551.00p | 562.50p | 106539 |
06/01/2017 | 542.00p | 554.50p | 541.50p | 550.00p | 28643 |
05/01/2017 | 550.00p | 555.00p | 541.95p | 543.00p | 40386 |
04/01/2017 | 550.00p | 559.50p | 549.12p | 553.50p | 43718 |
03/01/2017 | 550.00p | 555.00p | 550.00p | 552.50p | 40587 |
30/12/2016 | 555.00p | 555.00p | 546.00p | 550.00p | 11568 |
29/12/2016 | 554.50p | 555.00p | 544.32p | 550.00p | 39790 |
28/12/2016 | 543.00p | 551.88p | 540.50p | 549.00p | 19771 |
23/12/2016 | 555.00p | 555.00p | 540.00p | 555.00p | 23482 |
22/12/2016 | 550.00p | 555.25p | 536.00p | 552.00p | 30960 |
21/12/2016 | 550.00p | 550.00p | 536.31p | 550.00p | 14730 |
20/12/2016 | 545.00p | 545.00p | 534.50p | 539.75p | 18261 |
19/12/2016 | 545.00p | 550.00p | 533.37p | 541.75p | 41091 |
16/12/2016 | 545.00p | 545.00p | 531.70p | 545.00p | 36067 |
15/12/2016 | 541.50p | 541.50p | 533.00p | 538.00p | 22813 |
14/12/2016 | 541.50p | 542.00p | 531.30p | 536.50p | 34787 |
13/12/2016 | 544.50p | 545.00p | 530.00p | 537.50p | 34855 |
12/12/2016 | 545.00p | 545.00p | 533.42p | 537.50p | 48507 |
09/12/2016 | 530.50p | 550.00p | 530.50p | 550.00p | 31499 |
08/12/2016 | 530.50p | 541.10p | 530.00p | 534.00p | 97333 |
07/12/2016 | 543.00p | 554.10p | 530.00p | 530.00p | 42057 |
06/12/2016 | 543.50p | 550.75p | 543.00p | 549.00p | 21931 |
05/12/2016 | 544.00p | 554.36p | 540.00p | 544.00p | 79750 |
02/12/2016 | 548.00p | 548.00p | 543.00p | 544.50p | 20080 |
01/12/2016 | 551.00p | 559.10p | 551.00p | 552.50p | 30377 |
30/11/2016 | 562.20p | 564.00p | 556.87p | 559.25p | 38900 |
29/11/2016 | 560.00p | 564.00p | 552.80p | 564.00p | 29146 |
28/11/2016 | 557.50p | 558.80p | 552.60p | 556.00p | 14632 |
25/11/2016 | 563.00p | 564.55p | 552.50p | 552.50p | 57274 |
24/11/2016 | 563.00p | 568.84p | 560.99p | 562.75p | 23083 |
23/11/2016 | 565.00p | 572.50p | 555.00p | 559.50p | 42750 |
22/11/2016 | 571.00p | 585.00p | 567.75p | 567.75p | 125594 |
21/11/2016 | 577.50p | 577.50p | 571.25p | 575.00p | 55424 |
18/11/2016 | 565.00p | 574.67p | 565.00p | 572.50p | 31027 |
17/11/2016 | 569.50p | 569.50p | 561.00p | 563.50p | 18071 |
16/11/2016 | 558.00p | 568.65p | 558.00p | 562.00p | 67221 |
15/11/2016 | 551.00p | 565.00p | 550.00p | 558.50p | 75352 |
14/11/2016 | 549.50p | 560.00p | 546.45p | 555.00p | 74478 |
11/11/2016 | 567.50p | 567.50p | 549.75p | 549.75p | 45968 |
10/11/2016 | 570.00p | 574.35p | 554.55p | 558.75p | 75258 |
09/11/2016 | 500.00p | 570.00p | 491.00p | 551.25p | 147049 |
08/11/2016 | 515.00p | 519.60p | 501.91p | 517.25p | 46639 |
07/11/2016 | 508.00p | 514.17p | 503.07p | 514.00p | 34551 |
04/11/2016 | 505.00p | 505.00p | 490.00p | 504.75p | 46594 |
03/11/2016 | 510.00p | 514.50p | 506.00p | 506.00p | 38124 |
02/11/2016 | 522.00p | 522.10p | 509.47p | 513.50p | 69201 |
01/11/2016 | 531.00p | 531.00p | 525.00p | 528.50p | 49058 |
31/10/2016 | 535.00p | 535.00p | 525.74p | 534.50p | 46987 |
28/10/2016 | 532.00p | 534.00p | 527.50p | 534.00p | 36781 |
27/10/2016 | 529.00p | 532.29p | 525.76p | 527.50p | 59789 |
26/10/2016 | 542.00p | 542.00p | 527.58p | 531.75p | 39035 |
25/10/2016 | 537.00p | 539.50p | 532.40p | 537.00p | 47890 |
24/10/2016 | 533.00p | 545.00p | 533.00p | 535.50p | 39621 |
21/10/2016 | 532.00p | 545.38p | 532.00p | 534.00p | 37937 |
20/10/2016 | 535.00p | 547.75p | 533.00p | 538.00p | 26485 |
19/10/2016 | 535.00p | 541.00p | 535.00p | 535.00p | 18725 |
18/10/2016 | 535.50p | 545.00p | 535.50p | 537.00p | 52204 |
17/10/2016 | 531.50p | 537.79p | 530.48p | 533.00p | 66712 |
14/10/2016 | 535.00p | 546.10p | 534.00p | 534.00p | 42156 |
13/10/2016 | 550.00p | 553.81p | 535.00p | 535.00p | 78824 |
12/10/2016 | 559.00p | 577.00p | 555.49p | 556.00p | 56872 |
11/10/2016 | 578.00p | 585.00p | 565.50p | 567.00p | 113833 |
10/10/2016 | 575.00p | 584.03p | 569.00p | 574.00p | 137605 |
07/10/2016 | 562.00p | 575.06p | 560.60p | 572.00p | 97233 |
06/10/2016 | 546.50p | 568.91p | 546.50p | 560.00p | 58962 |
05/10/2016 | 546.00p | 564.00p | 546.00p | 556.00p | 53385 |
04/10/2016 | 560.00p | 570.00p | 552.00p | 555.00p | 185602 |
03/10/2016 | 555.00p | 559.50p | 544.50p | 557.00p | 116258 |
30/09/2016 | 553.00p | 555.63p | 537.11p | 547.50p | 122260 |
29/09/2016 | 553.00p | 560.00p | 546.88p | 555.50p | 75250 |
28/09/2016 | 550.00p | 556.00p | 540.50p | 553.00p | 69084 |
27/09/2016 | 547.50p | 555.40p | 539.50p | 547.00p | 101442 |
26/09/2016 | 546.50p | 546.50p | 535.62p | 539.00p | 158765 |
23/09/2016 | 540.00p | 546.66p | 536.00p | 543.50p | 118609 |
22/09/2016 | 530.00p | 539.76p | 529.37p | 532.00p | 89265 |
21/09/2016 | 523.00p | 530.00p | 523.00p | 525.50p | 168036 |
20/09/2016 | 525.00p | 529.50p | 518.00p | 520.50p | 98215 |
19/09/2016 | 525.00p | 525.00p | 509.00p | 514.00p | 57842 |
16/09/2016 | 504.50p | 508.88p | 502.00p | 505.00p | 96530 |
15/09/2016 | 495.00p | 504.00p | 493.87p | 504.00p | 47794 |
14/09/2016 | 507.00p | 507.00p | 490.00p | 500.50p | 71871 |
13/09/2016 | 498.00p | 509.00p | 490.00p | 490.00p | 68340 |
12/09/2016 | 489.00p | 500.62p | 487.50p | 493.00p | 66540 |
09/09/2016 | 503.50p | 514.50p | 497.00p | 501.00p | 93354 |
08/09/2016 | 496.00p | 504.50p | 492.25p | 498.50p | 24541 |
07/09/2016 | 488.00p | 495.00p | 488.00p | 492.00p | 61679 |
06/09/2016 | 490.00p | 491.16p | 485.00p | 489.00p | 26905 |
05/09/2016 | 491.00p | 496.25p | 480.00p | 490.00p | 34212 |
02/09/2016 | 491.00p | 496.55p | 487.00p | 487.00p | 87155 |
01/09/2016 | 495.00p | 501.08p | 485.50p | 489.87p | 62140 |
31/08/2016 | 500.00p | 500.00p | 493.00p | 497.50p | 29138 |
30/08/2016 | 494.00p | 498.00p | 488.15p | 498.00p | 52700 |
26/08/2016 | 497.00p | 500.20p | 486.60p | 496.50p | 46623 |
25/08/2016 | 508.00p | 508.00p | 489.83p | 505.00p | 38611 |
24/08/2016 | 515.00p | 520.00p | 515.00p | 520.00p | 38777 |
23/08/2016 | 520.00p | 520.00p | 510.60p | 515.00p | 27655 |
22/08/2016 | 521.50p | 521.50p | 505.00p | 520.00p | 103079 |
19/08/2016 | 510.00p | 517.83p | 505.00p | 505.50p | 68292 |
18/08/2016 | 513.00p | 520.00p | 505.00p | 512.50p | 42398 |
17/08/2016 | 524.50p | 524.50p | 510.70p | 517.50p | 27115 |
16/08/2016 | 524.00p | 524.00p | 515.00p | 517.25p | 47633 |
15/08/2016 | 515.00p | 525.00p | 505.00p | 524.00p | 25816 |
12/08/2016 | 515.00p | 519.08p | 507.48p | 518.75p | 20700 |
11/08/2016 | 511.00p | 523.00p | 507.69p | 516.25p | 33640 |
10/08/2016 | 526.00p | 528.21p | 514.50p | 514.50p | 40049 |
09/08/2016 | 530.00p | 533.25p | 524.00p | 529.50p | 43520 |
08/08/2016 | 538.00p | 538.00p | 523.00p | 523.00p | 51304 |
05/08/2016 | 534.00p | 535.02p | 522.00p | 529.25p | 29837 |
04/08/2016 | 533.50p | 533.50p | 520.00p | 525.00p | 31311 |
03/08/2016 | 518.00p | 527.83p | 515.00p | 518.00p | 18759 |
02/08/2016 | 520.00p | 529.75p | 512.00p | 520.00p | 45622 |
01/08/2016 | 525.00p | 533.00p | 515.00p | 526.75p | 42425 |
29/07/2016 | 515.00p | 530.00p | 510.15p | 530.00p | 56275 |
28/07/2016 | 520.00p | 534.50p | 515.00p | 525.00p | 27935 |
27/07/2016 | 520.00p | 525.00p | 505.00p | 517.00p | 28306 |
26/07/2016 | 510.00p | 520.00p | 505.00p | 520.00p | 35725 |
25/07/2016 | 510.00p | 515.53p | 510.00p | 512.00p | 21516 |
22/07/2016 | 505.00p | 514.00p | 505.00p | 514.00p | 29285 |
21/07/2016 | 505.00p | 510.00p | 495.83p | 510.00p | 29224 |
20/07/2016 | 490.00p | 500.00p | 488.65p | 499.50p | 32455 |
19/07/2016 | 485.00p | 489.50p | 481.72p | 489.50p | 110968 |
18/07/2016 | 483.50p | 483.50p | 472.13p | 483.50p | 19418 |
15/07/2016 | 473.00p | 479.50p | 461.00p | 475.00p | 22078 |
14/07/2016 | 485.00p | 487.80p | 468.00p | 476.25p | 33001 |
13/07/2016 | 488.00p | 492.08p | 480.31p | 485.38p | 28734 |
12/07/2016 | 489.00p | 492.56p | 485.00p | 487.00p | 30862 |
11/07/2016 | 490.00p | 493.34p | 488.00p | 490.00p | 92134 |
08/07/2016 | 485.00p | 487.81p | 469.00p | 487.00p | 27156 |
07/07/2016 | 475.00p | 487.08p | 475.00p | 487.00p | 35386 |
*Close Price adjusted for both dividends and splits