Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/07/2016 | 544.00p | 547.35p | 540.12p | 545.00p | 21901 |
06/07/2016 | 535.00p | 545.59p | 535.00p | 544.75p | 31277 |
05/07/2016 | 544.00p | 550.75p | 539.00p | 550.75p | 31527 |
04/07/2016 | 554.00p | 561.52p | 540.00p | 555.00p | 65086 |
01/07/2016 | 550.00p | 564.00p | 550.00p | 564.00p | 23205 |
30/06/2016 | 528.00p | 550.00p | 528.00p | 550.00p | 43047 |
29/06/2016 | 528.00p | 534.32p | 527.00p | 528.00p | 22771 |
28/06/2016 | 526.00p | 534.07p | 525.00p | 525.00p | 12005 |
27/06/2016 | 540.00p | 549.92p | 520.00p | 524.50p | 30620 |
24/06/2016 | 531.00p | 556.00p | 520.58p | 550.75p | 36890 |
23/06/2016 | 562.00p | 574.00p | 560.00p | 562.00p | 58145 |
22/06/2016 | 556.00p | 558.50p | 551.00p | 555.00p | 51441 |
21/06/2016 | 547.00p | 554.09p | 544.40p | 552.00p | 42029 |
20/06/2016 | 548.00p | 558.00p | 545.85p | 549.00p | 27902 |
17/06/2016 | 531.00p | 535.50p | 530.50p | 535.50p | 16621 |
16/06/2016 | 528.00p | 530.80p | 523.70p | 524.00p | 24111 |
15/06/2016 | 540.00p | 540.50p | 533.00p | 535.00p | 31731 |
14/06/2016 | 543.00p | 546.12p | 535.00p | 535.50p | 40297 |
13/06/2016 | 556.00p | 560.00p | 548.00p | 548.00p | 56646 |
10/06/2016 | 555.00p | 562.44p | 555.00p | 555.00p | 17552 |
09/06/2016 | 560.00p | 565.50p | 559.00p | 565.50p | 19854 |
08/06/2016 | 562.00p | 569.50p | 561.00p | 569.50p | 24458 |
07/06/2016 | 570.00p | 570.00p | 563.00p | 567.00p | 30847 |
06/06/2016 | 563.00p | 569.50p | 561.07p | 569.50p | 13664 |
03/06/2016 | 558.50p | 564.43p | 555.00p | 562.50p | 26083 |
02/06/2016 | 552.00p | 561.50p | 552.00p | 561.50p | 11306 |
01/06/2016 | 560.00p | 560.00p | 551.50p | 557.00p | 37419 |
31/05/2016 | 560.00p | 564.00p | 560.00p | 561.00p | 46312 |
27/05/2016 | 559.00p | 559.50p | 556.03p | 558.75p | 8973 |
26/05/2016 | 557.78p | 558.96p | 555.59p | 557.25p | 7140 |
25/05/2016 | 556.00p | 558.55p | 553.56p | 555.00p | 15711 |
24/05/2016 | 546.00p | 550.22p | 542.60p | 549.00p | 20345 |
23/05/2016 | 543.00p | 545.32p | 541.25p | 542.00p | 24235 |
20/05/2016 | 548.00p | 548.00p | 541.18p | 548.00p | 12485 |
19/05/2016 | 542.00p | 544.00p | 536.50p | 536.50p | 11360 |
18/05/2016 | 540.00p | 541.94p | 537.79p | 538.50p | 19661 |
17/05/2016 | 545.00p | 548.78p | 543.00p | 544.00p | 19337 |
16/05/2016 | 549.00p | 550.00p | 544.00p | 545.00p | 16453 |
13/05/2016 | 547.00p | 549.00p | 545.00p | 545.00p | 25190 |
12/05/2016 | 550.50p | 553.00p | 547.00p | 549.50p | 24006 |
11/05/2016 | 553.00p | 553.18p | 551.00p | 553.00p | 12207 |
10/05/2016 | 556.00p | 557.92p | 550.54p | 553.00p | 19713 |
09/05/2016 | 551.00p | 555.45p | 551.00p | 551.00p | 16816 |
06/05/2016 | 551.00p | 553.73p | 551.00p | 551.00p | 12683 |
05/05/2016 | 555.00p | 558.52p | 550.50p | 550.50p | 32616 |
04/05/2016 | 553.00p | 560.00p | 551.00p | 551.00p | 18561 |
03/05/2016 | 555.00p | 562.55p | 555.00p | 558.00p | 23517 |
29/04/2016 | 558.00p | 560.68p | 555.19p | 558.00p | 17684 |
28/04/2016 | 561.00p | 563.00p | 558.06p | 561.75p | 18129 |
27/04/2016 | 566.50p | 571.01p | 562.16p | 568.00p | 77369 |
26/04/2016 | 563.00p | 566.05p | 560.78p | 563.00p | 24110 |
25/04/2016 | 560.00p | 567.00p | 559.00p | 563.00p | 33257 |
22/04/2016 | 570.00p | 570.00p | 560.00p | 560.00p | 9352 |
21/04/2016 | 567.50p | 573.00p | 563.50p | 570.00p | 55091 |
20/04/2016 | 573.50p | 573.78p | 566.00p | 566.00p | 28639 |
19/04/2016 | 570.00p | 572.36p | 566.00p | 571.00p | 67550 |
18/04/2016 | 569.00p | 573.00p | 561.00p | 566.00p | 22221 |
15/04/2016 | 571.00p | 571.00p | 566.00p | 569.00p | 16797 |
14/04/2016 | 567.00p | 572.00p | 565.00p | 572.00p | 18048 |
13/04/2016 | 564.00p | 570.00p | 564.00p | 565.00p | 57733 |
12/04/2016 | 559.00p | 564.07p | 555.94p | 557.00p | 43228 |
11/04/2016 | 558.00p | 562.00p | 558.00p | 560.00p | 20535 |
08/04/2016 | 558.00p | 562.00p | 558.00p | 562.00p | 29839 |
07/04/2016 | 555.00p | 561.58p | 553.04p | 554.00p | 42566 |
06/04/2016 | 547.00p | 557.00p | 547.00p | 549.00p | 48682 |
05/04/2016 | 544.00p | 550.00p | 542.40p | 549.00p | 14365 |
04/04/2016 | 548.00p | 555.04p | 547.88p | 548.00p | 18979 |
01/04/2016 | 546.00p | 553.12p | 545.00p | 549.00p | 24719 |
31/03/2016 | 549.00p | 553.56p | 547.17p | 550.50p | 30070 |
30/03/2016 | 557.00p | 557.00p | 540.00p | 551.00p | 48070 |
29/03/2016 | 548.50p | 554.31p | 545.59p | 549.75p | 19141 |
24/03/2016 | 547.00p | 556.50p | 546.00p | 547.00p | 21391 |
23/03/2016 | 554.00p | 559.00p | 554.00p | 556.50p | 15663 |
22/03/2016 | 553.98p | 559.87p | 550.79p | 555.75p | 16279 |
21/03/2016 | 555.00p | 558.00p | 551.00p | 551.00p | 25856 |
18/03/2016 | 547.00p | 558.50p | 543.00p | 558.50p | 54977 |
17/03/2016 | 549.00p | 549.60p | 541.50p | 545.00p | 24700 |
16/03/2016 | 541.00p | 545.00p | 537.00p | 541.00p | 27909 |
15/03/2016 | 540.50p | 546.50p | 538.89p | 542.00p | 58698 |
14/03/2016 | 548.00p | 551.71p | 544.50p | 546.00p | 42606 |
11/03/2016 | 550.00p | 550.59p | 545.00p | 545.00p | 46746 |
10/03/2016 | 548.00p | 555.32p | 545.00p | 545.00p | 28011 |
09/03/2016 | 554.00p | 554.86p | 550.00p | 554.00p | 14701 |
08/03/2016 | 549.50p | 553.00p | 547.99p | 553.00p | 21771 |
07/03/2016 | 559.00p | 564.00p | 555.00p | 559.00p | 22699 |
04/03/2016 | 565.00p | 565.00p | 558.50p | 560.00p | 23231 |
03/03/2016 | 555.50p | 560.18p | 555.00p | 555.00p | 22265 |
02/03/2016 | 557.00p | 563.00p | 553.00p | 553.00p | 18807 |
01/03/2016 | 555.00p | 561.50p | 553.00p | 555.00p | 36369 |
29/02/2016 | 552.00p | 557.25p | 547.90p | 552.00p | 18325 |
26/02/2016 | 555.00p | 559.00p | 550.36p | 557.25p | 18776 |
25/02/2016 | 548.00p | 552.12p | 543.17p | 547.00p | 32710 |
24/02/2016 | 550.00p | 551.77p | 540.00p | 540.00p | 23034 |
23/02/2016 | 554.00p | 559.28p | 551.00p | 553.00p | 19094 |
22/02/2016 | 560.00p | 562.22p | 556.45p | 558.00p | 17345 |
19/02/2016 | 552.00p | 556.40p | 552.00p | 555.75p | 15329 |
18/02/2016 | 558.00p | 559.12p | 552.00p | 552.00p | 6659 |
17/02/2016 | 551.00p | 560.00p | 544.50p | 553.00p | 19971 |
16/02/2016 | 552.50p | 552.50p | 542.00p | 545.50p | 19696 |
15/02/2016 | 540.50p | 549.01p | 540.50p | 541.00p | 26842 |
12/02/2016 | 537.00p | 540.00p | 530.00p | 530.00p | 37763 |
11/02/2016 | 530.00p | 532.80p | 526.38p | 527.50p | 34490 |
10/02/2016 | 539.00p | 542.52p | 531.50p | 537.50p | 16381 |
09/02/2016 | 548.00p | 548.00p | 528.00p | 528.00p | 40087 |
08/02/2016 | 556.00p | 564.55p | 548.00p | 551.50p | 36826 |
05/02/2016 | 561.51p | 566.42p | 557.07p | 561.50p | 7519 |
04/02/2016 | 566.50p | 566.50p | 559.51p | 560.50p | 7080 |
03/02/2016 | 560.00p | 569.91p | 556.07p | 559.00p | 21512 |
02/02/2016 | 566.00p | 574.91p | 561.50p | 565.75p | 13651 |
01/02/2016 | 574.00p | 575.65p | 564.50p | 566.00p | 29814 |
29/01/2016 | 567.00p | 574.00p | 563.80p | 564.00p | 22022 |
28/01/2016 | 562.00p | 563.57p | 554.00p | 554.00p | 33272 |
27/01/2016 | 560.00p | 560.00p | 549.41p | 553.00p | 23816 |
26/01/2016 | 554.00p | 557.92p | 543.61p | 549.00p | 29163 |
25/01/2016 | 551.00p | 560.00p | 550.50p | 552.00p | 18405 |
22/01/2016 | 558.00p | 559.00p | 549.00p | 550.00p | 19627 |
21/01/2016 | 540.00p | 545.00p | 531.71p | 541.00p | 22586 |
20/01/2016 | 537.00p | 546.23p | 529.22p | 530.00p | 49707 |
19/01/2016 | 550.50p | 557.30p | 550.50p | 550.50p | 13706 |
18/01/2016 | 555.00p | 560.81p | 548.00p | 548.00p | 44863 |
15/01/2016 | 567.00p | 572.96p | 555.87p | 557.75p | 58418 |
14/01/2016 | 575.00p | 575.00p | 566.56p | 567.00p | 18996 |
13/01/2016 | 587.00p | 587.00p | 577.00p | 582.00p | 16310 |
12/01/2016 | 580.00p | 582.12p | 576.84p | 582.00p | 23006 |
11/01/2016 | 580.00p | 585.00p | 573.44p | 580.00p | 30157 |
08/01/2016 | 582.00p | 584.00p | 577.24p | 577.75p | 14192 |
07/01/2016 | 577.00p | 581.00p | 571.25p | 579.00p | 47547 |
06/01/2016 | 590.00p | 592.00p | 586.00p | 586.00p | 39115 |
05/01/2016 | 595.00p | 597.92p | 592.00p | 593.00p | 11900 |
04/01/2016 | 593.00p | 600.52p | 587.00p | 587.50p | 37595 |
31/12/2015 | 605.00p | 608.00p | 602.50p | 602.50p | 5684 |
30/12/2015 | 609.00p | 609.99p | 605.00p | 609.00p | 9290 |
29/12/2015 | 605.00p | 611.00p | 599.96p | 605.00p | 33061 |
24/12/2015 | 604.91p | 605.00p | 599.87p | 600.50p | 779 |
23/12/2015 | 599.00p | 605.00p | 595.07p | 596.00p | 15518 |
22/12/2015 | 595.00p | 595.00p | 589.80p | 595.00p | 17749 |
21/12/2015 | 590.50p | 595.00p | 588.00p | 588.00p | 21569 |
18/12/2015 | 587.00p | 600.00p | 585.00p | 600.00p | 29582 |
17/12/2015 | 591.00p | 601.92p | 590.00p | 590.00p | 23234 |
16/12/2015 | 597.00p | 597.00p | 586.90p | 597.00p | 16022 |
15/12/2015 | 593.00p | 593.00p | 586.09p | 588.00p | 16090 |
14/12/2015 | 588.00p | 594.52p | 581.50p | 581.50p | 34606 |
11/12/2015 | 604.00p | 604.00p | 585.00p | 586.00p | 57043 |
10/12/2015 | 606.00p | 606.00p | 600.03p | 603.50p | 12740 |
09/12/2015 | 607.00p | 607.56p | 603.07p | 606.00p | 14968 |
08/12/2015 | 612.00p | 612.00p | 604.00p | 604.00p | 17901 |
07/12/2015 | 616.00p | 617.00p | 614.75p | 615.00p | 20970 |
04/12/2015 | 614.50p | 616.11p | 610.50p | 612.00p | 70910 |
03/12/2015 | 624.00p | 632.73p | 613.50p | 615.00p | 29475 |
02/12/2015 | 626.00p | 632.00p | 624.00p | 624.00p | 24024 |
01/12/2015 | 622.00p | 627.00p | 621.34p | 622.50p | 67725 |
30/11/2015 | 611.00p | 620.00p | 611.00p | 615.50p | 27177 |
27/11/2015 | 616.00p | 619.18p | 610.69p | 616.25p | 36184 |
26/11/2015 | 610.00p | 615.00p | 605.28p | 610.50p | 28557 |
25/11/2015 | 607.00p | 609.00p | 601.69p | 602.00p | 21616 |
24/11/2015 | 600.00p | 602.00p | 592.50p | 596.50p | 31805 |
23/11/2015 | 596.00p | 601.00p | 590.88p | 597.00p | 19175 |
20/11/2015 | 600.00p | 600.00p | 590.00p | 600.00p | 8917 |
19/11/2015 | 599.50p | 600.00p | 592.20p | 600.00p | 21021 |
18/11/2015 | 590.00p | 592.50p | 581.32p | 591.00p | 37517 |
17/11/2015 | 590.00p | 590.00p | 580.70p | 586.50p | 17313 |
16/11/2015 | 573.50p | 577.75p | 565.53p | 574.00p | 20675 |
13/11/2015 | 572.50p | 578.00p | 568.87p | 572.50p | 15258 |
12/11/2015 | 580.50p | 587.65p | 578.00p | 578.00p | 19319 |
11/11/2015 | 583.50p | 588.53p | 582.00p | 583.75p | 23831 |
10/11/2015 | 586.00p | 590.44p | 581.00p | 583.00p | 34576 |
09/11/2015 | 590.00p | 597.00p | 584.00p | 584.50p | 53070 |
06/11/2015 | 594.50p | 597.13p | 590.00p | 590.00p | 18725 |
05/11/2015 | 591.50p | 597.50p | 591.00p | 594.00p | 23434 |
04/11/2015 | 606.00p | 606.00p | 597.90p | 598.00p | 29582 |
03/11/2015 | 598.00p | 600.16p | 594.00p | 596.00p | 17609 |
02/11/2015 | 595.00p | 601.00p | 592.88p | 596.00p | 24722 |
30/10/2015 | 602.50p | 605.00p | 596.08p | 605.00p | 15798 |
29/10/2015 | 602.00p | 604.00p | 595.74p | 604.00p | 5687 |
28/10/2015 | 602.00p | 603.00p | 596.58p | 601.25p | 13422 |
27/10/2015 | 596.00p | 601.50p | 588.57p | 595.00p | 26231 |
26/10/2015 | 600.50p | 601.55p | 596.00p | 599.00p | 14410 |
23/10/2015 | 595.00p | 603.13p | 594.54p | 599.50p | 24259 |
22/10/2015 | 592.00p | 597.50p | 588.54p | 594.75p | 15267 |
21/10/2015 | 588.00p | 595.97p | 587.06p | 588.00p | 17170 |
20/10/2015 | 590.00p | 594.50p | 587.19p | 587.50p | 31709 |
19/10/2015 | 596.00p | 596.50p | 590.00p | 590.50p | 21002 |
16/10/2015 | 593.00p | 594.58p | 591.75p | 594.50p | 8230 |
15/10/2015 | 590.00p | 591.00p | 587.00p | 591.00p | 3825 |
14/10/2015 | 585.00p | 589.50p | 582.00p | 582.50p | 25152 |
13/10/2015 | 597.50p | 597.50p | 590.00p | 592.50p | 25993 |
12/10/2015 | 599.00p | 599.00p | 594.54p | 597.50p | 9777 |
09/10/2015 | 605.00p | 605.00p | 595.00p | 595.00p | 18207 |
08/10/2015 | 594.05p | 598.24p | 593.53p | 595.25p | 13877 |
07/10/2015 | 604.00p | 604.00p | 595.00p | 595.00p | 33130 |
06/10/2015 | 588.00p | 595.50p | 586.05p | 593.50p | 17186 |
05/10/2015 | 580.00p | 592.95p | 579.00p | 583.50p | 37912 |
02/10/2015 | 574.50p | 577.00p | 565.00p | 567.00p | 33469 |
01/10/2015 | 573.50p | 578.78p | 571.10p | 572.50p | 16742 |
30/09/2015 | 561.50p | 568.00p | 561.00p | 565.00p | 27128 |
29/09/2015 | 554.00p | 561.90p | 550.50p | 557.00p | 39971 |
28/09/2015 | 561.32p | 565.63p | 560.25p | 560.25p | 17381 |
25/09/2015 | 565.50p | 570.00p | 564.83p | 570.00p | 20859 |
24/09/2015 | 560.50p | 564.63p | 555.00p | 558.50p | 19918 |
23/09/2015 | 563.00p | 566.97p | 559.50p | 566.50p | 42421 |
*Close Price adjusted for both dividends and splits