Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/04/2017 | 969.50p | 983.00p | 968.50p | 980.00p | 335440 |
13/04/2017 | 964.00p | 979.50p | 954.00p | 979.50p | 301705 |
12/04/2017 | 961.50p | 961.50p | 952.34p | 960.00p | 245326 |
11/04/2017 | 958.50p | 958.50p | 949.00p | 957.00p | 254387 |
10/04/2017 | 960.00p | 962.00p | 951.00p | 953.00p | 215018 |
07/04/2017 | 950.00p | 968.00p | 950.00p | 956.00p | 374516 |
06/04/2017 | 955.00p | 962.00p | 949.50p | 957.50p | 187355 |
05/04/2017 | 954.50p | 959.00p | 946.50p | 958.00p | 245327 |
04/04/2017 | 937.50p | 954.50p | 936.50p | 946.50p | 205867 |
03/04/2017 | 946.50p | 948.00p | 935.00p | 940.00p | 314481 |
31/03/2017 | 949.50p | 949.50p | 940.00p | 945.00p | 223501 |
30/03/2017 | 942.00p | 949.00p | 939.00p | 947.50p | 193258 |
29/03/2017 | 952.00p | 955.50p | 942.50p | 945.50p | 267794 |
28/03/2017 | 944.00p | 953.00p | 939.50p | 948.00p | 345866 |
27/03/2017 | 947.50p | 950.00p | 938.00p | 950.00p | 199748 |
24/03/2017 | 949.00p | 955.50p | 941.00p | 947.00p | 240231 |
23/03/2017 | 943.50p | 968.50p | 937.00p | 950.50p | 669090 |
22/03/2017 | 951.00p | 957.38p | 926.50p | 929.50p | 222210 |
21/03/2017 | 966.50p | 966.50p | 954.17p | 955.50p | 223286 |
20/03/2017 | 953.00p | 964.50p | 951.50p | 963.50p | 229467 |
17/03/2017 | 945.00p | 960.00p | 943.00p | 960.00p | 446836 |
16/03/2017 | 952.50p | 952.50p | 941.00p | 946.50p | 198553 |
15/03/2017 | 944.50p | 946.50p | 935.00p | 946.50p | 248690 |
14/03/2017 | 955.00p | 955.25p | 939.50p | 942.50p | 602866 |
13/03/2017 | 930.50p | 936.48p | 925.00p | 934.00p | 308812 |
10/03/2017 | 970.00p | 976.00p | 921.00p | 935.50p | 525225 |
09/03/2017 | 953.00p | 966.00p | 944.00p | 965.00p | 204680 |
08/03/2017 | 948.00p | 956.00p | 941.50p | 953.50p | 240045 |
07/03/2017 | 950.00p | 956.00p | 942.00p | 949.50p | 335776 |
06/03/2017 | 968.00p | 972.50p | 954.00p | 962.00p | 295155 |
03/03/2017 | 987.00p | 991.00p | 974.50p | 989.50p | 123615 |
02/03/2017 | 991.50p | 991.50p | 974.00p | 985.50p | 133433 |
01/03/2017 | 980.00p | 990.00p | 976.00p | 989.00p | 299210 |
28/02/2017 | 962.00p | 988.50p | 962.00p | 979.50p | 285425 |
27/02/2017 | 987.00p | 988.00p | 977.00p | 983.00p | 124465 |
24/02/2017 | 968.00p | 985.00p | 962.50p | 980.50p | 202754 |
23/02/2017 | 961.50p | 975.00p | 959.00p | 966.00p | 187914 |
22/02/2017 | 948.50p | 961.00p | 948.50p | 958.00p | 224439 |
21/02/2017 | 962.00p | 962.00p | 950.50p | 953.00p | 107445 |
20/02/2017 | 943.50p | 960.00p | 933.96p | 959.00p | 151002 |
17/02/2017 | 946.50p | 949.00p | 933.50p | 943.00p | 109026 |
16/02/2017 | 958.50p | 958.50p | 940.50p | 944.50p | 129820 |
15/02/2017 | 937.00p | 949.50p | 931.00p | 948.00p | 219150 |
14/02/2017 | 937.00p | 940.00p | 925.00p | 932.50p | 513644 |
13/02/2017 | 943.50p | 945.50p | 934.78p | 941.50p | 208081 |
10/02/2017 | 930.00p | 950.50p | 930.00p | 948.50p | 145765 |
09/02/2017 | 949.00p | 950.00p | 938.00p | 946.00p | 111478 |
08/02/2017 | 951.50p | 953.50p | 947.50p | 950.00p | 163706 |
07/02/2017 | 950.00p | 955.00p | 945.00p | 950.00p | 141455 |
06/02/2017 | 945.00p | 950.50p | 933.00p | 949.50p | 101822 |
03/02/2017 | 947.00p | 953.50p | 931.00p | 953.00p | 171667 |
02/02/2017 | 941.00p | 962.00p | 930.00p | 943.00p | 332012 |
01/02/2017 | 944.00p | 948.50p | 937.50p | 943.50p | 211518 |
31/01/2017 | 926.00p | 943.00p | 920.50p | 937.00p | 200728 |
30/01/2017 | 922.00p | 937.50p | 922.00p | 930.00p | 131587 |
27/01/2017 | 925.50p | 940.00p | 923.50p | 934.50p | 144167 |
26/01/2017 | 934.50p | 934.50p | 919.55p | 929.00p | 120875 |
25/01/2017 | 937.50p | 937.50p | 924.50p | 934.00p | 183020 |
24/01/2017 | 936.50p | 936.50p | 920.50p | 931.50p | 225313 |
23/01/2017 | 920.50p | 946.50p | 920.50p | 933.00p | 134771 |
20/01/2017 | 920.00p | 945.00p | 920.00p | 930.50p | 189580 |
19/01/2017 | 921.00p | 947.00p | 921.00p | 934.50p | 381037 |
18/01/2017 | 905.00p | 940.00p | 891.50p | 937.50p | 474125 |
17/01/2017 | 893.00p | 904.50p | 882.50p | 902.00p | 128273 |
16/01/2017 | 895.00p | 908.00p | 887.50p | 898.00p | 137436 |
13/01/2017 | 891.00p | 894.00p | 887.00p | 894.00p | 246739 |
12/01/2017 | 871.50p | 895.00p | 871.50p | 891.00p | 215896 |
11/01/2017 | 894.00p | 897.00p | 884.50p | 890.00p | 150319 |
10/01/2017 | 874.00p | 902.50p | 874.00p | 891.50p | 477547 |
09/01/2017 | 895.50p | 900.90p | 885.00p | 891.00p | 144920 |
06/01/2017 | 891.00p | 894.00p | 877.00p | 890.50p | 255134 |
05/01/2017 | 887.50p | 887.50p | 879.12p | 886.00p | 242027 |
04/01/2017 | 887.50p | 890.50p | 875.50p | 875.50p | 149278 |
03/01/2017 | 897.00p | 898.00p | 876.50p | 880.00p | 427552 |
30/12/2016 | 890.50p | 892.00p | 882.50p | 888.00p | 46374 |
29/12/2016 | 886.50p | 893.00p | 882.50p | 888.00p | 179486 |
28/12/2016 | 880.50p | 888.50p | 874.00p | 885.00p | 164888 |
23/12/2016 | 877.50p | 879.50p | 870.00p | 876.00p | 50460 |
22/12/2016 | 872.00p | 878.00p | 865.19p | 877.50p | 120090 |
21/12/2016 | 859.00p | 868.50p | 857.21p | 864.50p | 174488 |
20/12/2016 | 862.50p | 865.00p | 855.50p | 860.00p | 263993 |
19/12/2016 | 859.00p | 863.50p | 857.00p | 862.00p | 303868 |
16/12/2016 | 834.00p | 860.59p | 832.08p | 860.50p | 293542 |
15/12/2016 | 828.00p | 852.50p | 823.00p | 848.50p | 313869 |
14/12/2016 | 818.50p | 833.50p | 816.50p | 830.50p | 303896 |
13/12/2016 | 813.50p | 826.50p | 810.11p | 823.50p | 170196 |
12/12/2016 | 819.50p | 831.34p | 810.00p | 814.00p | 249455 |
09/12/2016 | 817.50p | 829.18p | 812.50p | 821.50p | 142980 |
08/12/2016 | 820.50p | 826.50p | 810.00p | 818.00p | 295664 |
07/12/2016 | 816.50p | 831.00p | 816.50p | 829.00p | 167962 |
06/12/2016 | 838.00p | 838.00p | 821.50p | 825.00p | 150573 |
05/12/2016 | 824.50p | 828.00p | 810.50p | 821.50p | 239022 |
02/12/2016 | 824.50p | 826.50p | 816.43p | 821.00p | 305259 |
01/12/2016 | 824.50p | 828.50p | 810.00p | 824.50p | 296036 |
30/11/2016 | 832.00p | 832.00p | 812.00p | 820.00p | 267685 |
29/11/2016 | 821.00p | 831.50p | 812.50p | 825.50p | 110915 |
28/11/2016 | 817.00p | 824.50p | 814.50p | 819.50p | 75516 |
25/11/2016 | 835.50p | 835.50p | 819.00p | 824.00p | 137762 |
24/11/2016 | 835.00p | 849.66p | 825.50p | 829.00p | 76384 |
23/11/2016 | 839.00p | 844.00p | 836.50p | 840.00p | 243886 |
22/11/2016 | 855.00p | 860.50p | 838.50p | 838.50p | 125542 |
21/11/2016 | 841.50p | 870.00p | 841.50p | 849.00p | 97345 |
18/11/2016 | 863.50p | 864.50p | 840.00p | 862.00p | 228693 |
17/11/2016 | 849.50p | 858.00p | 840.00p | 845.50p | 165058 |
16/11/2016 | 848.00p | 865.50p | 840.50p | 848.00p | 190828 |
15/11/2016 | 866.50p | 877.00p | 862.50p | 863.00p | 252968 |
14/11/2016 | 870.00p | 874.00p | 861.50p | 865.50p | 84088 |
11/11/2016 | 859.50p | 869.50p | 848.50p | 863.00p | 162630 |
10/11/2016 | 871.00p | 878.00p | 859.40p | 870.00p | 160388 |
09/11/2016 | 845.00p | 877.00p | 841.50p | 867.50p | 191786 |
08/11/2016 | 872.00p | 876.00p | 854.50p | 864.00p | 221191 |
07/11/2016 | 862.00p | 863.00p | 847.00p | 857.00p | 132092 |
04/11/2016 | 874.50p | 874.50p | 842.00p | 844.00p | 195122 |
03/11/2016 | 871.50p | 878.00p | 866.00p | 868.00p | 220561 |
02/11/2016 | 857.50p | 869.00p | 829.15p | 866.00p | 513070 |
01/11/2016 | 876.00p | 890.50p | 868.50p | 888.00p | 215184 |
31/10/2016 | 860.50p | 872.00p | 855.00p | 870.00p | 190756 |
28/10/2016 | 849.50p | 877.00p | 844.84p | 871.00p | 207002 |
27/10/2016 | 859.00p | 875.30p | 850.50p | 855.00p | 181252 |
26/10/2016 | 863.00p | 873.08p | 851.00p | 860.00p | 319022 |
25/10/2016 | 883.50p | 883.50p | 861.00p | 865.50p | 219026 |
24/10/2016 | 900.50p | 904.00p | 884.50p | 885.00p | 201941 |
21/10/2016 | 906.00p | 909.00p | 896.00p | 899.50p | 156039 |
20/10/2016 | 887.50p | 901.00p | 885.00p | 901.00p | 290032 |
19/10/2016 | 896.50p | 905.50p | 887.00p | 898.00p | 160326 |
18/10/2016 | 888.50p | 904.00p | 882.00p | 898.00p | 241368 |
17/10/2016 | 890.00p | 903.55p | 876.50p | 879.00p | 156966 |
14/10/2016 | 905.50p | 909.00p | 890.38p | 899.00p | 137431 |
13/10/2016 | 906.50p | 914.00p | 886.00p | 897.50p | 294235 |
12/10/2016 | 910.50p | 913.50p | 892.00p | 895.00p | 161201 |
11/10/2016 | 885.00p | 923.00p | 880.50p | 913.00p | 159357 |
10/10/2016 | 892.00p | 934.50p | 884.50p | 887.00p | 207145 |
07/10/2016 | 943.00p | 943.00p | 898.50p | 898.50p | 322873 |
06/10/2016 | 945.00p | 945.00p | 925.50p | 931.50p | 147018 |
05/10/2016 | 943.50p | 950.50p | 930.50p | 935.50p | 175788 |
04/10/2016 | 951.00p | 993.50p | 943.50p | 952.00p | 2322815 |
03/10/2016 | 938.00p | 952.50p | 926.50p | 950.00p | 431224 |
30/09/2016 | 939.00p | 945.00p | 929.00p | 940.50p | 182644 |
29/09/2016 | 947.00p | 947.50p | 939.00p | 946.50p | 70209 |
28/09/2016 | 932.50p | 950.00p | 931.50p | 946.00p | 65896 |
27/09/2016 | 936.50p | 939.00p | 925.50p | 935.00p | 192883 |
26/09/2016 | 930.00p | 944.12p | 925.00p | 933.00p | 110885 |
23/09/2016 | 943.50p | 943.50p | 933.00p | 938.50p | 207930 |
22/09/2016 | 930.50p | 943.00p | 924.50p | 941.50p | 247589 |
21/09/2016 | 937.00p | 946.50p | 924.50p | 926.50p | 391934 |
20/09/2016 | 913.00p | 938.50p | 913.00p | 938.50p | 212717 |
19/09/2016 | 924.00p | 926.20p | 909.20p | 918.00p | 172675 |
16/09/2016 | 914.50p | 922.00p | 897.50p | 921.00p | 333086 |
15/09/2016 | 896.50p | 913.50p | 891.00p | 913.50p | 1085796 |
14/09/2016 | 915.50p | 925.00p | 900.99p | 909.00p | 392582 |
13/09/2016 | 921.50p | 925.44p | 913.00p | 918.50p | 230369 |
12/09/2016 | 952.00p | 952.00p | 907.00p | 925.00p | 351889 |
09/09/2016 | 950.50p | 979.50p | 938.00p | 946.50p | 427206 |
08/09/2016 | 903.50p | 924.00p | 891.50p | 924.00p | 167263 |
07/09/2016 | 889.00p | 899.00p | 878.50p | 891.00p | 107811 |
06/09/2016 | 891.50p | 900.00p | 886.95p | 890.00p | 119933 |
05/09/2016 | 892.50p | 899.00p | 886.00p | 892.00p | 90829 |
02/09/2016 | 900.00p | 900.50p | 888.50p | 896.00p | 217263 |
01/09/2016 | 893.50p | 900.00p | 887.00p | 898.00p | 296586 |
31/08/2016 | 878.00p | 890.50p | 871.00p | 887.50p | 142551 |
30/08/2016 | 895.00p | 895.00p | 874.00p | 880.00p | 132878 |
26/08/2016 | 890.50p | 895.50p | 878.00p | 892.00p | 195517 |
25/08/2016 | 896.00p | 896.00p | 876.00p | 883.50p | 98602 |
24/08/2016 | 887.50p | 899.50p | 875.50p | 893.00p | 277193 |
23/08/2016 | 890.00p | 894.00p | 883.00p | 890.00p | 218238 |
22/08/2016 | 897.00p | 897.00p | 884.50p | 888.50p | 113166 |
19/08/2016 | 889.50p | 898.00p | 887.00p | 891.50p | 160031 |
18/08/2016 | 890.50p | 900.00p | 886.50p | 896.50p | 314949 |
17/08/2016 | 884.00p | 894.50p | 877.00p | 892.00p | 136199 |
16/08/2016 | 884.50p | 892.00p | 873.00p | 875.50p | 132457 |
15/08/2016 | 895.00p | 899.00p | 873.50p | 889.50p | 135670 |
12/08/2016 | 880.50p | 894.50p | 864.00p | 889.50p | 212060 |
11/08/2016 | 879.50p | 889.00p | 856.50p | 886.00p | 184492 |
10/08/2016 | 880.00p | 886.48p | 865.00p | 874.00p | 175033 |
09/08/2016 | 870.00p | 890.50p | 866.01p | 890.50p | 250663 |
08/08/2016 | 860.00p | 870.00p | 855.00p | 870.00p | 152471 |
05/08/2016 | 857.00p | 862.00p | 848.00p | 858.50p | 194587 |
04/08/2016 | 850.00p | 857.50p | 835.00p | 850.00p | 149082 |
03/08/2016 | 826.00p | 848.00p | 821.82p | 844.50p | 364470 |
02/08/2016 | 835.00p | 837.00p | 818.50p | 833.00p | 219932 |
01/08/2016 | 848.00p | 851.50p | 834.00p | 848.50p | 270837 |
29/07/2016 | 829.00p | 854.00p | 821.50p | 852.00p | 157542 |
28/07/2016 | 822.00p | 837.50p | 819.00p | 836.50p | 185563 |
27/07/2016 | 816.50p | 829.00p | 810.00p | 826.00p | 374697 |
26/07/2016 | 820.50p | 830.00p | 806.00p | 809.00p | 120711 |
25/07/2016 | 808.50p | 825.00p | 796.00p | 817.50p | 175748 |
22/07/2016 | 801.50p | 812.00p | 795.55p | 806.00p | 147565 |
21/07/2016 | 799.50p | 812.00p | 786.00p | 807.00p | 190666 |
20/07/2016 | 780.50p | 807.50p | 777.50p | 801.50p | 281181 |
19/07/2016 | 770.50p | 785.50p | 764.56p | 778.00p | 224829 |
18/07/2016 | 764.00p | 775.00p | 752.14p | 770.00p | 139828 |
15/07/2016 | 763.00p | 763.00p | 740.58p | 753.50p | 122744 |
14/07/2016 | 755.50p | 776.00p | 750.00p | 758.00p | 296524 |
13/07/2016 | 763.50p | 778.50p | 752.00p | 753.00p | 299258 |
12/07/2016 | 750.50p | 754.00p | 735.00p | 742.50p | 189044 |
11/07/2016 | 713.50p | 748.00p | 709.50p | 738.50p | 183648 |
08/07/2016 | 702.00p | 718.50p | 694.50p | 714.50p | 204149 |
07/07/2016 | 700.00p | 761.00p | 700.00p | 705.00p | 311979 |
06/07/2016 | 683.00p | 687.50p | 670.50p | 683.00p | 677290 |
05/07/2016 | 699.50p | 700.00p | 674.50p | 679.00p | 245409 |
*Close Price adjusted for both dividends and splits