Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/07/2016 | 465.00p | 475.00p | 462.00p | 475.00p | 16559 |
05/07/2016 | 465.00p | 469.75p | 454.18p | 465.00p | 28653 |
04/07/2016 | 460.00p | 470.50p | 455.00p | 470.50p | 25071 |
01/07/2016 | 450.00p | 465.00p | 450.00p | 465.00p | 19947 |
30/06/2016 | 450.00p | 458.50p | 445.00p | 457.50p | 35358 |
29/06/2016 | 445.00p | 450.00p | 442.47p | 450.00p | 18418 |
28/06/2016 | 428.00p | 441.00p | 415.00p | 441.00p | 41424 |
27/06/2016 | 432.00p | 442.00p | 412.52p | 421.25p | 22573 |
24/06/2016 | 395.00p | 440.00p | 392.13p | 437.50p | 56333 |
23/06/2016 | 433.00p | 433.00p | 423.01p | 433.00p | 18447 |
22/06/2016 | 433.00p | 433.00p | 422.25p | 422.50p | 19028 |
21/06/2016 | 440.00p | 440.00p | 422.00p | 425.75p | 47100 |
20/06/2016 | 435.00p | 440.44p | 431.82p | 438.63p | 32283 |
17/06/2016 | 439.75p | 440.00p | 431.00p | 435.25p | 65886 |
16/06/2016 | 430.00p | 436.00p | 428.00p | 436.00p | 31054 |
15/06/2016 | 439.50p | 440.00p | 432.50p | 438.50p | 22245 |
14/06/2016 | 433.00p | 438.00p | 420.00p | 438.00p | 96850 |
13/06/2016 | 435.00p | 440.00p | 431.00p | 440.00p | 54519 |
10/06/2016 | 448.00p | 450.62p | 432.00p | 440.00p | 35693 |
09/06/2016 | 448.00p | 452.00p | 448.00p | 448.00p | 19308 |
08/06/2016 | 449.50p | 452.00p | 448.00p | 452.00p | 29589 |
07/06/2016 | 460.00p | 465.00p | 448.50p | 453.00p | 78055 |
06/06/2016 | 455.00p | 462.75p | 452.00p | 462.75p | 33891 |
03/06/2016 | 460.00p | 466.28p | 440.00p | 455.00p | 66131 |
02/06/2016 | 445.00p | 460.00p | 436.00p | 460.00p | 39196 |
01/06/2016 | 445.25p | 453.00p | 445.25p | 445.25p | 15994 |
31/05/2016 | 449.00p | 451.06p | 440.00p | 450.00p | 35500 |
27/05/2016 | 445.00p | 445.00p | 436.00p | 440.50p | 29627 |
26/05/2016 | 442.00p | 448.50p | 437.00p | 440.25p | 41260 |
25/05/2016 | 448.25p | 448.25p | 439.50p | 442.00p | 37752 |
24/05/2016 | 433.00p | 440.00p | 430.25p | 440.00p | 22485 |
23/05/2016 | 431.00p | 434.70p | 424.80p | 433.00p | 36929 |
20/05/2016 | 423.00p | 432.00p | 421.40p | 432.00p | 27770 |
19/05/2016 | 418.00p | 423.00p | 405.00p | 420.00p | 53125 |
18/05/2016 | 414.00p | 421.50p | 413.00p | 421.50p | 44641 |
17/05/2016 | 417.00p | 418.30p | 414.25p | 416.25p | 21392 |
16/05/2016 | 409.50p | 415.57p | 396.14p | 413.88p | 45939 |
13/05/2016 | 400.00p | 411.00p | 395.42p | 411.00p | 57579 |
12/05/2016 | 415.50p | 419.89p | 400.00p | 402.25p | 68265 |
11/05/2016 | 425.00p | 428.64p | 417.00p | 425.00p | 33790 |
10/05/2016 | 417.00p | 423.00p | 417.00p | 418.63p | 42515 |
09/05/2016 | 416.50p | 419.00p | 407.00p | 418.00p | 44341 |
06/05/2016 | 412.00p | 415.76p | 410.00p | 412.38p | 18597 |
05/05/2016 | 414.00p | 416.50p | 410.00p | 416.50p | 89418 |
04/05/2016 | 416.50p | 423.24p | 414.25p | 415.00p | 60535 |
03/05/2016 | 424.00p | 430.61p | 417.51p | 418.50p | 41826 |
29/04/2016 | 427.00p | 437.87p | 424.25p | 430.00p | 70514 |
28/04/2016 | 449.25p | 449.25p | 433.85p | 441.00p | 14645 |
27/04/2016 | 440.00p | 444.75p | 439.50p | 439.50p | 35220 |
26/04/2016 | 452.00p | 457.52p | 442.75p | 444.00p | 53979 |
25/04/2016 | 447.00p | 455.98p | 447.00p | 451.50p | 32476 |
22/04/2016 | 454.50p | 458.43p | 447.00p | 447.00p | 17169 |
21/04/2016 | 449.00p | 457.35p | 447.65p | 452.50p | 25480 |
20/04/2016 | 446.00p | 456.49p | 445.00p | 445.00p | 25987 |
19/04/2016 | 454.50p | 465.00p | 446.72p | 450.25p | 46625 |
18/04/2016 | 454.00p | 457.00p | 446.10p | 453.50p | 17675 |
15/04/2016 | 455.00p | 458.00p | 444.35p | 453.00p | 40678 |
14/04/2016 | 454.50p | 457.95p | 447.97p | 451.25p | 27175 |
13/04/2016 | 456.79p | 456.79p | 447.00p | 450.87p | 24409 |
12/04/2016 | 442.00p | 446.58p | 440.00p | 444.88p | 36999 |
11/04/2016 | 450.00p | 454.37p | 442.00p | 442.00p | 42092 |
08/04/2016 | 447.00p | 455.38p | 445.00p | 449.25p | 68414 |
07/04/2016 | 452.50p | 458.13p | 446.25p | 450.75p | 85609 |
06/04/2016 | 430.50p | 447.00p | 420.00p | 447.00p | 92379 |
05/04/2016 | 430.00p | 430.00p | 415.00p | 419.75p | 43508 |
04/04/2016 | 420.00p | 431.00p | 415.25p | 426.50p | 86547 |
01/04/2016 | 410.00p | 422.00p | 410.00p | 420.50p | 62567 |
31/03/2016 | 410.25p | 419.75p | 406.25p | 411.00p | 41046 |
30/03/2016 | 411.00p | 415.92p | 406.25p | 410.00p | 53430 |
29/03/2016 | 412.00p | 414.32p | 406.28p | 410.62p | 45522 |
24/03/2016 | 410.00p | 415.75p | 408.37p | 415.00p | 76549 |
23/03/2016 | 415.00p | 419.75p | 410.00p | 419.00p | 80570 |
22/03/2016 | 400.25p | 415.00p | 400.10p | 412.50p | 43914 |
21/03/2016 | 395.25p | 405.63p | 387.13p | 405.63p | 72366 |
18/03/2016 | 406.75p | 406.75p | 395.00p | 406.75p | 33407 |
17/03/2016 | 412.00p | 416.63p | 385.51p | 397.00p | 112377 |
16/03/2016 | 410.00p | 415.50p | 401.13p | 415.00p | 44891 |
15/03/2016 | 415.00p | 418.99p | 406.00p | 408.00p | 38017 |
14/03/2016 | 420.00p | 420.00p | 408.95p | 415.88p | 32888 |
11/03/2016 | 416.50p | 424.75p | 409.78p | 412.00p | 38996 |
10/03/2016 | 417.50p | 424.00p | 406.75p | 411.00p | 35989 |
09/03/2016 | 416.00p | 424.00p | 410.89p | 416.75p | 56006 |
08/03/2016 | 423.00p | 425.00p | 415.00p | 417.00p | 169422 |
07/03/2016 | 423.00p | 425.00p | 421.60p | 423.50p | 37962 |
04/03/2016 | 426.00p | 433.00p | 423.00p | 424.00p | 52923 |
03/03/2016 | 432.00p | 432.00p | 422.38p | 426.00p | 77816 |
02/03/2016 | 429.00p | 430.23p | 425.00p | 426.00p | 46318 |
01/03/2016 | 420.00p | 424.50p | 415.63p | 424.50p | 19720 |
29/02/2016 | 420.00p | 427.12p | 420.00p | 425.00p | 37456 |
26/02/2016 | 430.00p | 430.00p | 423.00p | 428.50p | 38517 |
25/02/2016 | 423.00p | 426.00p | 416.03p | 423.00p | 21681 |
24/02/2016 | 415.00p | 426.00p | 409.00p | 409.00p | 30225 |
23/02/2016 | 425.00p | 429.87p | 421.72p | 425.00p | 35523 |
22/02/2016 | 428.00p | 433.75p | 421.60p | 425.00p | 50999 |
19/02/2016 | 424.75p | 424.75p | 410.50p | 415.00p | 10013 |
18/02/2016 | 420.00p | 430.00p | 420.00p | 420.50p | 25771 |
17/02/2016 | 411.00p | 421.75p | 410.00p | 420.00p | 33407 |
16/02/2016 | 412.00p | 412.00p | 405.00p | 411.00p | 23685 |
15/02/2016 | 410.00p | 410.00p | 392.96p | 400.00p | 37958 |
12/02/2016 | 385.00p | 393.25p | 380.45p | 387.25p | 61962 |
11/02/2016 | 375.00p | 398.50p | 370.00p | 382.38p | 52903 |
10/02/2016 | 385.00p | 398.50p | 378.12p | 398.50p | 56627 |
09/02/2016 | 380.00p | 390.25p | 369.33p | 390.00p | 129952 |
08/02/2016 | 385.00p | 399.62p | 372.00p | 380.00p | 145274 |
05/02/2016 | 410.00p | 414.40p | 397.00p | 400.00p | 96640 |
04/02/2016 | 410.00p | 415.00p | 405.97p | 414.50p | 75707 |
03/02/2016 | 418.00p | 420.10p | 390.00p | 405.00p | 107970 |
02/02/2016 | 432.00p | 433.80p | 418.12p | 420.00p | 60369 |
01/02/2016 | 435.00p | 435.00p | 423.43p | 432.50p | 50994 |
29/01/2016 | 425.00p | 430.00p | 415.00p | 430.00p | 124584 |
28/01/2016 | 441.00p | 450.00p | 401.25p | 420.00p | 95915 |
27/01/2016 | 453.50p | 459.25p | 442.00p | 442.00p | 40760 |
26/01/2016 | 442.25p | 457.60p | 442.25p | 445.50p | 38145 |
25/01/2016 | 470.00p | 470.00p | 452.50p | 453.25p | 35083 |
22/01/2016 | 455.00p | 464.90p | 448.56p | 459.25p | 52912 |
21/01/2016 | 435.00p | 456.00p | 425.01p | 455.00p | 75844 |
20/01/2016 | 430.00p | 435.00p | 408.99p | 425.00p | 98512 |
19/01/2016 | 450.00p | 451.50p | 441.00p | 450.00p | 57753 |
18/01/2016 | 440.00p | 449.00p | 431.07p | 442.50p | 150009 |
15/01/2016 | 460.00p | 463.00p | 430.00p | 448.00p | 101079 |
14/01/2016 | 470.00p | 470.00p | 445.00p | 453.00p | 90239 |
13/01/2016 | 482.00p | 490.00p | 481.75p | 485.00p | 12293 |
12/01/2016 | 500.00p | 505.63p | 470.50p | 481.50p | 72309 |
11/01/2016 | 505.00p | 516.33p | 501.50p | 505.00p | 27062 |
08/01/2016 | 525.00p | 525.00p | 508.75p | 512.50p | 27223 |
07/01/2016 | 515.00p | 530.00p | 509.16p | 525.00p | 60710 |
06/01/2016 | 520.00p | 532.39p | 520.00p | 532.00p | 14086 |
05/01/2016 | 520.50p | 528.00p | 511.99p | 520.50p | 30026 |
04/01/2016 | 530.00p | 539.85p | 515.00p | 520.00p | 46166 |
31/12/2015 | 546.25p | 546.25p | 535.00p | 541.25p | 22701 |
30/12/2015 | 544.50p | 547.50p | 538.25p | 541.25p | 23726 |
29/12/2015 | 540.00p | 545.00p | 530.57p | 540.00p | 43519 |
24/12/2015 | 535.00p | 544.45p | 535.00p | 542.50p | 12925 |
23/12/2015 | 526.00p | 540.00p | 526.00p | 540.00p | 23291 |
22/12/2015 | 535.00p | 535.00p | 523.75p | 526.50p | 10811 |
21/12/2015 | 525.00p | 530.00p | 521.99p | 522.00p | 22486 |
18/12/2015 | 525.00p | 530.00p | 521.14p | 530.00p | 40158 |
17/12/2015 | 520.00p | 533.36p | 516.00p | 531.00p | 34802 |
16/12/2015 | 510.00p | 519.50p | 505.00p | 519.50p | 30179 |
15/12/2015 | 497.00p | 508.93p | 497.00p | 497.25p | 25125 |
14/12/2015 | 495.00p | 506.25p | 492.20p | 495.00p | 32994 |
11/12/2015 | 500.00p | 509.01p | 495.00p | 495.00p | 43293 |
10/12/2015 | 517.50p | 517.50p | 505.00p | 505.50p | 23894 |
09/12/2015 | 510.00p | 516.44p | 510.00p | 510.00p | 38401 |
08/12/2015 | 525.00p | 525.00p | 510.00p | 510.00p | 28460 |
07/12/2015 | 522.00p | 524.00p | 515.00p | 518.50p | 102227 |
04/12/2015 | 515.00p | 516.35p | 506.00p | 510.00p | 31519 |
03/12/2015 | 527.00p | 528.00p | 520.00p | 520.00p | 64719 |
02/12/2015 | 534.50p | 534.50p | 525.09p | 531.00p | 23071 |
01/12/2015 | 532.50p | 532.50p | 525.00p | 529.75p | 34215 |
30/11/2015 | 528.00p | 532.25p | 520.00p | 524.50p | 40241 |
27/11/2015 | 532.50p | 534.00p | 528.00p | 530.75p | 37416 |
26/11/2015 | 525.00p | 532.50p | 521.00p | 532.50p | 28995 |
25/11/2015 | 520.00p | 524.00p | 515.09p | 524.00p | 7929 |
24/11/2015 | 513.50p | 519.00p | 510.08p | 515.50p | 12363 |
23/11/2015 | 512.00p | 520.00p | 510.00p | 520.00p | 23903 |
20/11/2015 | 512.00p | 521.75p | 512.00p | 512.00p | 5666 |
19/11/2015 | 520.00p | 523.65p | 515.00p | 515.00p | 24784 |
18/11/2015 | 505.00p | 515.00p | 503.20p | 510.00p | 25911 |
17/11/2015 | 507.00p | 508.00p | 499.44p | 505.00p | 26329 |
16/11/2015 | 496.00p | 502.95p | 493.91p | 496.00p | 57283 |
13/11/2015 | 510.00p | 510.00p | 499.01p | 505.00p | 21244 |
12/11/2015 | 515.00p | 518.25p | 507.00p | 507.00p | 23125 |
11/11/2015 | 517.00p | 523.34p | 517.00p | 517.00p | 23430 |
10/11/2015 | 516.00p | 522.00p | 510.00p | 522.00p | 53542 |
09/11/2015 | 511.00p | 521.10p | 505.00p | 511.50p | 52147 |
06/11/2015 | 510.00p | 522.40p | 510.00p | 510.00p | 14573 |
05/11/2015 | 520.50p | 527.53p | 515.00p | 515.00p | 15469 |
04/11/2015 | 524.50p | 525.00p | 515.00p | 517.00p | 26516 |
03/11/2015 | 519.83p | 522.00p | 515.10p | 517.75p | 39611 |
02/11/2015 | 504.00p | 519.00p | 496.18p | 519.00p | 37898 |
30/10/2015 | 510.00p | 514.38p | 505.68p | 509.00p | 42407 |
29/10/2015 | 505.50p | 515.00p | 500.01p | 515.00p | 27759 |
28/10/2015 | 497.00p | 506.00p | 495.90p | 506.00p | 27177 |
27/10/2015 | 482.50p | 490.00p | 476.25p | 490.00p | 43394 |
26/10/2015 | 470.00p | 480.95p | 470.00p | 479.50p | 20099 |
23/10/2015 | 474.75p | 474.85p | 464.88p | 470.00p | 55382 |
22/10/2015 | 460.17p | 471.12p | 460.16p | 471.12p | 24751 |
21/10/2015 | 465.00p | 474.00p | 460.00p | 461.00p | 71157 |
20/10/2015 | 479.50p | 483.00p | 470.00p | 474.75p | 22257 |
19/10/2015 | 479.75p | 483.00p | 477.37p | 483.00p | 29466 |
16/10/2015 | 475.75p | 480.00p | 466.60p | 480.00p | 27290 |
15/10/2015 | 465.25p | 468.75p | 460.00p | 460.00p | 21509 |
14/10/2015 | 450.00p | 463.00p | 447.26p | 463.00p | 47486 |
13/10/2015 | 462.25p | 472.50p | 460.00p | 472.50p | 24380 |
12/10/2015 | 462.25p | 464.50p | 452.00p | 464.50p | 60259 |
09/10/2015 | 460.00p | 465.00p | 457.00p | 462.00p | 59105 |
08/10/2015 | 460.00p | 463.75p | 450.00p | 457.75p | 45329 |
07/10/2015 | 460.00p | 465.12p | 446.99p | 462.00p | 79588 |
06/10/2015 | 475.25p | 479.80p | 455.10p | 462.00p | 42007 |
05/10/2015 | 481.50p | 483.00p | 465.17p | 475.75p | 62754 |
02/10/2015 | 464.00p | 469.88p | 445.00p | 463.00p | 67226 |
01/10/2015 | 460.00p | 468.63p | 460.00p | 460.50p | 41629 |
30/09/2015 | 455.00p | 462.07p | 442.00p | 455.00p | 74049 |
29/09/2015 | 456.00p | 456.00p | 411.53p | 444.00p | 264668 |
28/09/2015 | 500.00p | 500.00p | 451.97p | 459.75p | 166034 |
25/09/2015 | 515.00p | 520.73p | 508.75p | 512.50p | 38710 |
24/09/2015 | 525.00p | 527.97p | 507.00p | 507.00p | 31775 |
23/09/2015 | 517.00p | 526.64p | 517.00p | 524.00p | 29241 |
22/09/2015 | 534.00p | 534.00p | 510.00p | 514.00p | 54066 |
*Close Price adjusted for both dividends and splits