Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/06/2016 | 659.50p | 670.50p | 652.00p | 664.50p | 822617 |
21/06/2016 | 669.00p | 669.00p | 654.00p | 660.50p | 671283 |
20/06/2016 | 642.50p | 667.32p | 642.50p | 666.00p | 799694 |
17/06/2016 | 631.00p | 644.00p | 629.50p | 635.00p | 1571973 |
16/06/2016 | 639.50p | 654.50p | 631.00p | 631.00p | 1166569 |
15/06/2016 | 646.00p | 651.00p | 639.50p | 648.00p | 698192 |
14/06/2016 | 650.50p | 653.61p | 636.50p | 642.50p | 551714 |
13/06/2016 | 655.50p | 664.00p | 651.00p | 651.00p | 583182 |
10/06/2016 | 672.50p | 675.00p | 664.50p | 664.50p | 730427 |
09/06/2016 | 675.50p | 678.00p | 669.00p | 677.00p | 641931 |
08/06/2016 | 683.00p | 688.00p | 671.50p | 676.00p | 703807 |
07/06/2016 | 681.50p | 688.00p | 680.00p | 687.50p | 609244 |
06/06/2016 | 674.00p | 684.00p | 672.00p | 682.00p | 649097 |
03/06/2016 | 678.50p | 683.50p | 673.00p | 675.50p | 670066 |
02/06/2016 | 677.50p | 681.50p | 674.50p | 679.00p | 855144 |
01/06/2016 | 683.00p | 683.00p | 671.50p | 676.00p | 715153 |
31/05/2016 | 698.00p | 707.50p | 680.50p | 681.00p | 1027858 |
27/05/2016 | 695.50p | 699.50p | 685.00p | 695.50p | 740707 |
26/05/2016 | 711.00p | 723.81p | 684.00p | 691.00p | 1276208 |
25/05/2016 | 734.00p | 734.00p | 713.00p | 713.00p | 785936 |
24/05/2016 | 720.50p | 729.00p | 720.50p | 725.50p | 799853 |
23/05/2016 | 723.00p | 732.50p | 716.00p | 724.50p | 815468 |
20/05/2016 | 720.00p | 724.50p | 714.83p | 721.00p | 776120 |
19/05/2016 | 701.00p | 718.00p | 701.00p | 712.50p | 980358 |
18/05/2016 | 703.50p | 707.50p | 699.50p | 705.50p | 621385 |
17/05/2016 | 708.00p | 711.50p | 704.00p | 707.50p | 996223 |
16/05/2016 | 688.00p | 704.00p | 686.50p | 702.00p | 712427 |
13/05/2016 | 669.50p | 688.50p | 664.50p | 687.00p | 1123570 |
12/05/2016 | 680.50p | 682.00p | 669.00p | 669.00p | 922566 |
11/05/2016 | 682.50p | 692.00p | 682.50p | 684.50p | 797570 |
10/05/2016 | 685.50p | 689.50p | 682.00p | 685.00p | 613929 |
09/05/2016 | 682.50p | 686.00p | 678.50p | 682.50p | 960578 |
06/05/2016 | 668.00p | 687.50p | 664.59p | 680.00p | 1069043 |
05/05/2016 | 678.00p | 682.50p | 667.50p | 668.50p | 907583 |
04/05/2016 | 678.50p | 682.00p | 674.50p | 678.50p | 766271 |
03/05/2016 | 680.00p | 682.53p | 674.50p | 677.00p | 661306 |
29/04/2016 | 685.00p | 689.50p | 677.50p | 677.50p | 672897 |
28/04/2016 | 688.50p | 692.00p | 683.50p | 689.00p | 730541 |
27/04/2016 | 683.00p | 694.00p | 683.00p | 690.50p | 688257 |
26/04/2016 | 690.00p | 699.50p | 686.50p | 686.50p | 585169 |
25/04/2016 | 685.50p | 692.50p | 683.00p | 688.50p | 481334 |
22/04/2016 | 693.50p | 700.00p | 684.00p | 685.00p | 665236 |
21/04/2016 | 695.00p | 698.50p | 694.50p | 697.00p | 621884 |
20/04/2016 | 692.50p | 697.50p | 689.50p | 696.50p | 791249 |
19/04/2016 | 694.50p | 702.00p | 694.00p | 696.50p | 640915 |
18/04/2016 | 708.00p | 708.00p | 694.50p | 694.50p | 610387 |
15/04/2016 | 713.00p | 713.00p | 704.00p | 704.00p | 816313 |
14/04/2016 | 722.00p | 722.50p | 705.00p | 712.00p | 1476157 |
13/04/2016 | 693.00p | 729.00p | 693.00p | 716.50p | 1437018 |
12/04/2016 | 685.00p | 686.00p | 678.00p | 685.00p | 853336 |
11/04/2016 | 684.50p | 686.00p | 677.50p | 685.50p | 1155747 |
08/04/2016 | 680.50p | 685.50p | 680.00p | 683.00p | 674310 |
07/04/2016 | 682.00p | 684.50p | 679.00p | 680.50p | 947905 |
06/04/2016 | 688.50p | 688.50p | 676.00p | 681.50p | 1310926 |
05/04/2016 | 694.00p | 699.09p | 683.00p | 686.00p | 850961 |
04/04/2016 | 703.00p | 705.50p | 693.34p | 698.50p | 702441 |
01/04/2016 | 714.00p | 714.50p | 689.50p | 699.50p | 1330173 |
31/03/2016 | 727.50p | 727.50p | 717.50p | 723.50p | 633569 |
30/03/2016 | 721.50p | 727.50p | 706.00p | 725.50p | 655889 |
29/03/2016 | 718.50p | 719.50p | 712.00p | 716.50p | 634872 |
24/03/2016 | 718.00p | 721.00p | 709.30p | 712.50p | 1053607 |
23/03/2016 | 724.50p | 727.50p | 720.00p | 722.50p | 560329 |
22/03/2016 | 727.00p | 727.00p | 715.50p | 722.00p | 1699304 |
21/03/2016 | 737.00p | 743.00p | 728.00p | 729.50p | 525642 |
18/03/2016 | 727.00p | 741.50p | 722.00p | 741.50p | 1614184 |
17/03/2016 | 727.00p | 733.00p | 715.50p | 727.50p | 840886 |
16/03/2016 | 724.00p | 730.14p | 713.50p | 724.50p | 1180439 |
15/03/2016 | 728.00p | 742.00p | 714.50p | 725.00p | 992600 |
14/03/2016 | 700.50p | 712.50p | 696.50p | 710.00p | 1007618 |
11/03/2016 | 709.00p | 714.64p | 694.00p | 698.50p | 1247486 |
10/03/2016 | 714.50p | 720.50p | 703.00p | 703.00p | 895441 |
09/03/2016 | 713.00p | 721.50p | 710.00p | 713.50p | 761371 |
08/03/2016 | 705.50p | 717.50p | 700.62p | 714.00p | 797506 |
07/03/2016 | 718.00p | 719.50p | 703.00p | 712.00p | 1146334 |
04/03/2016 | 715.50p | 719.00p | 697.00p | 716.50p | 1236231 |
03/03/2016 | 726.50p | 726.50p | 713.00p | 716.00p | 1103807 |
02/03/2016 | 754.00p | 755.50p | 719.50p | 723.00p | 1778197 |
01/03/2016 | 739.50p | 754.00p | 735.50p | 754.00p | 925156 |
29/02/2016 | 733.00p | 741.00p | 728.00p | 739.00p | 976493 |
26/02/2016 | 738.00p | 747.00p | 735.00p | 740.50p | 710520 |
25/02/2016 | 721.50p | 735.50p | 710.00p | 735.00p | 858401 |
24/02/2016 | 715.50p | 720.50p | 701.50p | 709.00p | 726792 |
23/02/2016 | 722.50p | 728.80p | 710.50p | 719.00p | 643467 |
22/02/2016 | 724.50p | 736.50p | 720.00p | 723.50p | 1196916 |
19/02/2016 | 717.50p | 724.50p | 712.00p | 721.00p | 1074366 |
18/02/2016 | 728.00p | 728.00p | 717.00p | 721.00p | 1080934 |
17/02/2016 | 689.00p | 720.50p | 689.00p | 717.00p | 904925 |
16/02/2016 | 699.00p | 700.50p | 679.00p | 685.00p | 826008 |
15/02/2016 | 682.50p | 697.00p | 682.50p | 691.00p | 975293 |
12/02/2016 | 668.00p | 675.50p | 667.50p | 672.50p | 1304191 |
11/02/2016 | 673.50p | 677.00p | 661.50p | 662.50p | 1330850 |
10/02/2016 | 675.00p | 685.50p | 666.50p | 676.00p | 1193251 |
09/02/2016 | 670.50p | 678.50p | 657.50p | 666.00p | 1101292 |
08/02/2016 | 694.50p | 699.00p | 667.00p | 668.00p | 1048417 |
05/02/2016 | 695.00p | 701.50p | 688.50p | 688.50p | 1331206 |
04/02/2016 | 703.50p | 705.00p | 688.00p | 695.00p | 851730 |
03/02/2016 | 710.00p | 720.00p | 687.50p | 688.50p | 1513268 |
02/02/2016 | 720.00p | 720.18p | 703.50p | 710.50p | 792962 |
01/02/2016 | 718.50p | 725.00p | 714.00p | 721.50p | 1309110 |
29/01/2016 | 725.50p | 725.50p | 710.00p | 717.50p | 1173748 |
28/01/2016 | 722.00p | 726.50p | 712.00p | 714.50p | 758110 |
27/01/2016 | 730.00p | 730.00p | 712.00p | 721.50p | 940384 |
26/01/2016 | 730.00p | 733.50p | 724.50p | 733.00p | 653157 |
25/01/2016 | 745.50p | 759.40p | 734.50p | 740.00p | 800674 |
22/01/2016 | 732.00p | 744.50p | 727.50p | 742.50p | 958052 |
21/01/2016 | 718.50p | 718.50p | 705.00p | 715.50p | 1016379 |
20/01/2016 | 711.00p | 720.00p | 699.00p | 703.50p | 864029 |
19/01/2016 | 718.00p | 721.50p | 713.00p | 721.00p | 704418 |
18/01/2016 | 704.50p | 711.00p | 696.50p | 707.00p | 918283 |
15/01/2016 | 719.00p | 722.50p | 699.00p | 705.50p | 1315589 |
14/01/2016 | 723.00p | 724.50p | 709.00p | 718.00p | 996009 |
13/01/2016 | 726.50p | 747.00p | 726.50p | 732.00p | 894066 |
12/01/2016 | 739.00p | 750.00p | 735.00p | 742.00p | 798117 |
11/01/2016 | 738.00p | 742.50p | 730.00p | 735.00p | 810584 |
08/01/2016 | 749.50p | 759.50p | 742.00p | 742.00p | 709610 |
07/01/2016 | 760.50p | 761.00p | 735.50p | 745.50p | 1226871 |
06/01/2016 | 774.50p | 779.00p | 766.00p | 771.00p | 840607 |
05/01/2016 | 770.50p | 782.50p | 767.50p | 776.50p | 846811 |
04/01/2016 | 776.00p | 779.50p | 760.00p | 765.00p | 945579 |
31/12/2015 | 782.50p | 786.50p | 776.50p | 785.00p | 215864 |
30/12/2015 | 776.50p | 787.50p | 776.50p | 786.00p | 478826 |
29/12/2015 | 778.00p | 781.50p | 769.00p | 781.00p | 417869 |
24/12/2015 | 772.00p | 776.00p | 767.00p | 775.00p | 67574 |
23/12/2015 | 764.50p | 772.00p | 761.00p | 769.50p | 290683 |
22/12/2015 | 761.00p | 762.00p | 752.00p | 756.50p | 473033 |
21/12/2015 | 756.00p | 764.50p | 753.50p | 755.00p | 401570 |
18/12/2015 | 774.50p | 780.00p | 754.50p | 759.50p | 998580 |
17/12/2015 | 760.50p | 771.00p | 757.50p | 767.00p | 1070837 |
16/12/2015 | 759.00p | 762.50p | 749.00p | 751.00p | 774726 |
15/12/2015 | 738.50p | 757.00p | 736.50p | 755.00p | 523173 |
14/12/2015 | 744.00p | 750.50p | 734.00p | 734.00p | 623764 |
11/12/2015 | 743.50p | 747.00p | 739.00p | 739.00p | 1098671 |
10/12/2015 | 757.00p | 757.00p | 743.50p | 743.50p | 595399 |
09/12/2015 | 765.50p | 766.50p | 746.50p | 756.00p | 654298 |
08/12/2015 | 777.50p | 780.00p | 761.00p | 761.50p | 655542 |
07/12/2015 | 779.00p | 786.50p | 774.50p | 776.00p | 456416 |
04/12/2015 | 778.50p | 780.50p | 770.00p | 778.50p | 297707 |
03/12/2015 | 781.50p | 786.50p | 776.50p | 777.50p | 751352 |
02/12/2015 | 790.00p | 790.00p | 779.00p | 781.00p | 434207 |
01/12/2015 | 788.00p | 790.00p | 778.50p | 785.50p | 576543 |
30/11/2015 | 784.00p | 787.00p | 778.38p | 786.50p | 623739 |
27/11/2015 | 778.50p | 783.00p | 777.00p | 781.50p | 375176 |
26/11/2015 | 778.00p | 783.50p | 776.00p | 782.50p | 344577 |
25/11/2015 | 775.00p | 779.50p | 769.00p | 778.00p | 344494 |
24/11/2015 | 782.50p | 782.50p | 761.50p | 767.50p | 685901 |
23/11/2015 | 784.50p | 786.00p | 779.50p | 783.50p | 487460 |
20/11/2015 | 788.00p | 790.50p | 784.00p | 787.50p | 317758 |
19/11/2015 | 793.50p | 793.50p | 784.00p | 789.50p | 305126 |
18/11/2015 | 784.00p | 786.50p | 778.90p | 785.50p | 465616 |
17/11/2015 | 779.50p | 786.50p | 779.00p | 785.00p | 642673 |
16/11/2015 | 767.00p | 776.50p | 758.00p | 773.50p | 700943 |
13/11/2015 | 780.50p | 780.50p | 768.50p | 772.50p | 593486 |
12/11/2015 | 795.00p | 795.00p | 779.00p | 780.50p | 506532 |
11/11/2015 | 786.50p | 790.50p | 780.50p | 788.00p | 504308 |
10/11/2015 | 798.50p | 798.50p | 777.00p | 781.50p | 622167 |
09/11/2015 | 797.00p | 798.00p | 790.50p | 792.00p | 468924 |
06/11/2015 | 794.50p | 803.50p | 789.50p | 797.00p | 508892 |
05/11/2015 | 797.00p | 801.50p | 786.44p | 794.50p | 463265 |
04/11/2015 | 797.50p | 800.38p | 791.00p | 792.50p | 478444 |
03/11/2015 | 798.50p | 799.50p | 794.50p | 797.00p | 716424 |
02/11/2015 | 797.50p | 803.00p | 797.00p | 800.00p | 575237 |
30/10/2015 | 800.00p | 801.00p | 794.50p | 799.50p | 561040 |
29/10/2015 | 800.50p | 802.00p | 794.00p | 797.00p | 828910 |
28/10/2015 | 800.00p | 803.50p | 792.00p | 797.00p | 631449 |
27/10/2015 | 802.00p | 804.00p | 795.50p | 797.00p | 522015 |
26/10/2015 | 810.00p | 810.00p | 793.50p | 802.00p | 565166 |
23/10/2015 | 792.00p | 823.00p | 792.00p | 810.00p | 878773 |
22/10/2015 | 760.50p | 795.00p | 760.50p | 787.50p | 1432958 |
21/10/2015 | 750.50p | 801.00p | 745.00p | 764.50p | 1025020 |
20/10/2015 | 751.50p | 766.00p | 744.50p | 748.00p | 494282 |
19/10/2015 | 732.50p | 743.00p | 730.50p | 741.50p | 1014136 |
16/10/2015 | 726.00p | 733.50p | 725.36p | 732.50p | 594730 |
15/10/2015 | 725.00p | 732.00p | 721.00p | 724.50p | 642112 |
14/10/2015 | 726.00p | 733.00p | 719.50p | 722.50p | 516805 |
13/10/2015 | 743.00p | 743.00p | 729.00p | 731.00p | 484707 |
12/10/2015 | 741.50p | 742.50p | 737.00p | 739.50p | 629774 |
09/10/2015 | 754.50p | 754.50p | 739.50p | 740.50p | 496586 |
08/10/2015 | 746.00p | 749.00p | 736.50p | 748.00p | 766037 |
07/10/2015 | 753.50p | 754.00p | 739.00p | 743.50p | 771539 |
06/10/2015 | 747.50p | 757.50p | 740.50p | 753.00p | 936219 |
05/10/2015 | 742.00p | 745.00p | 738.50p | 745.00p | 432263 |
02/10/2015 | 740.50p | 742.50p | 725.00p | 730.50p | 689914 |
01/10/2015 | 725.50p | 741.50p | 724.00p | 734.50p | 832714 |
30/09/2015 | 713.00p | 725.00p | 711.00p | 719.00p | 737155 |
29/09/2015 | 703.00p | 716.00p | 701.50p | 704.00p | 1112277 |
28/09/2015 | 711.50p | 722.00p | 709.50p | 713.00p | 753872 |
25/09/2015 | 714.50p | 725.50p | 714.50p | 718.50p | 740856 |
24/09/2015 | 712.50p | 717.50p | 699.50p | 706.00p | 996865 |
23/09/2015 | 704.00p | 720.00p | 702.00p | 709.50p | 1178208 |
22/09/2015 | 722.00p | 723.75p | 705.50p | 705.50p | 838089 |
21/09/2015 | 726.00p | 729.50p | 721.50p | 725.50p | 754595 |
18/09/2015 | 736.50p | 737.47p | 728.00p | 733.50p | 1137505 |
17/09/2015 | 733.00p | 743.50p | 731.00p | 736.50p | 917920 |
16/09/2015 | 721.00p | 735.50p | 721.00p | 733.50p | 845842 |
15/09/2015 | 718.00p | 719.00p | 706.00p | 715.00p | 915878 |
14/09/2015 | 702.50p | 715.00p | 702.50p | 711.00p | 956292 |
11/09/2015 | 705.00p | 705.00p | 696.00p | 702.50p | 2549846 |
10/09/2015 | 699.00p | 708.00p | 699.00p | 701.00p | 695326 |
09/09/2015 | 716.00p | 716.00p | 706.50p | 708.50p | 1185723 |
08/09/2015 | 698.00p | 704.50p | 697.00p | 701.50p | 616262 |
*Close Price adjusted for both dividends and splits