Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/07/2016 | 717.50p | 717.50p | 694.50p | 695.00p | 206637 |
01/07/2016 | 705.00p | 713.50p | 694.00p | 707.00p | 168390 |
30/06/2016 | 708.50p | 711.00p | 687.50p | 706.00p | 276703 |
29/06/2016 | 689.50p | 709.00p | 684.50p | 694.00p | 736885 |
28/06/2016 | 679.50p | 698.55p | 673.00p | 677.00p | 2951661 |
27/06/2016 | 722.50p | 727.00p | 662.50p | 670.00p | 530854 |
24/06/2016 | 727.00p | 733.00p | 663.56p | 722.00p | 452885 |
23/06/2016 | 741.50p | 764.50p | 741.50p | 757.50p | 127609 |
22/06/2016 | 712.00p | 745.00p | 712.00p | 736.00p | 82191 |
21/06/2016 | 740.50p | 745.00p | 718.00p | 719.50p | 120221 |
20/06/2016 | 716.50p | 753.50p | 716.50p | 743.00p | 153462 |
17/06/2016 | 690.00p | 721.00p | 690.00p | 714.50p | 264510 |
16/06/2016 | 702.50p | 709.50p | 693.50p | 694.50p | 292821 |
15/06/2016 | 718.50p | 718.50p | 702.00p | 707.50p | 282437 |
14/06/2016 | 714.00p | 722.50p | 709.00p | 711.50p | 176277 |
13/06/2016 | 721.00p | 727.00p | 711.50p | 714.50p | 148467 |
10/06/2016 | 735.50p | 738.00p | 720.00p | 725.00p | 168133 |
09/06/2016 | 725.00p | 738.00p | 721.00p | 735.00p | 62303 |
08/06/2016 | 727.50p | 729.50p | 721.28p | 727.50p | 156353 |
07/06/2016 | 725.50p | 737.00p | 722.50p | 731.00p | 276552 |
06/06/2016 | 723.50p | 739.50p | 722.50p | 728.00p | 150830 |
03/06/2016 | 739.00p | 740.00p | 726.44p | 735.00p | 86372 |
02/06/2016 | 717.50p | 735.00p | 716.50p | 735.00p | 118036 |
01/06/2016 | 745.00p | 748.03p | 720.00p | 723.50p | 159665 |
31/05/2016 | 744.50p | 753.50p | 743.00p | 750.00p | 238533 |
27/05/2016 | 745.00p | 749.00p | 737.50p | 746.50p | 81730 |
26/05/2016 | 743.00p | 751.51p | 735.00p | 742.50p | 103463 |
25/05/2016 | 746.00p | 752.50p | 736.16p | 751.00p | 121755 |
24/05/2016 | 735.00p | 746.50p | 734.76p | 742.00p | 83322 |
23/05/2016 | 734.00p | 743.50p | 729.50p | 742.50p | 147154 |
20/05/2016 | 726.50p | 736.00p | 722.00p | 736.00p | 119112 |
19/05/2016 | 720.00p | 731.00p | 714.50p | 724.50p | 145283 |
18/05/2016 | 713.50p | 723.00p | 712.00p | 717.50p | 539507 |
17/05/2016 | 721.00p | 721.00p | 708.00p | 716.50p | 105287 |
16/05/2016 | 700.00p | 710.00p | 699.50p | 704.50p | 124582 |
13/05/2016 | 708.00p | 714.00p | 700.50p | 703.00p | 383734 |
12/05/2016 | 723.50p | 723.50p | 703.50p | 710.00p | 197524 |
11/05/2016 | 705.50p | 714.00p | 701.84p | 708.00p | 346008 |
10/05/2016 | 722.50p | 722.50p | 704.00p | 706.50p | 180201 |
09/05/2016 | 707.00p | 713.50p | 707.00p | 707.50p | 401357 |
06/05/2016 | 718.00p | 725.50p | 708.50p | 709.00p | 238225 |
05/05/2016 | 703.50p | 717.00p | 699.00p | 715.00p | 3576993 |
04/05/2016 | 680.00p | 702.57p | 680.00p | 700.00p | 372149 |
03/05/2016 | 662.50p | 681.50p | 655.50p | 679.50p | 177860 |
29/04/2016 | 685.00p | 686.00p | 660.50p | 663.00p | 178359 |
28/04/2016 | 691.00p | 699.00p | 679.62p | 694.50p | 222198 |
27/04/2016 | 694.00p | 703.50p | 693.50p | 700.00p | 2093450 |
26/04/2016 | 696.50p | 701.50p | 693.50p | 695.00p | 118518 |
25/04/2016 | 702.50p | 702.50p | 692.50p | 697.50p | 102197 |
22/04/2016 | 684.00p | 697.50p | 684.00p | 692.50p | 175946 |
21/04/2016 | 693.50p | 695.00p | 687.50p | 690.00p | 269684 |
20/04/2016 | 682.00p | 700.35p | 682.00p | 693.00p | 205763 |
19/04/2016 | 683.00p | 701.00p | 683.00p | 699.00p | 294356 |
18/04/2016 | 688.00p | 700.00p | 686.00p | 699.50p | 246132 |
15/04/2016 | 693.00p | 699.00p | 689.00p | 694.00p | 99593 |
14/04/2016 | 693.00p | 696.50p | 689.15p | 693.50p | 115543 |
13/04/2016 | 688.00p | 697.00p | 686.50p | 695.50p | 192069 |
12/04/2016 | 691.50p | 692.00p | 685.50p | 687.00p | 149605 |
11/04/2016 | 693.50p | 696.00p | 680.50p | 695.00p | 120362 |
08/04/2016 | 687.50p | 702.50p | 687.50p | 693.00p | 156450 |
07/04/2016 | 702.00p | 704.50p | 690.50p | 700.00p | 225386 |
06/04/2016 | 683.00p | 703.00p | 678.00p | 701.50p | 482243 |
05/04/2016 | 690.50p | 694.27p | 680.00p | 682.50p | 292979 |
04/04/2016 | 701.00p | 701.70p | 679.50p | 691.00p | 291522 |
01/04/2016 | 696.00p | 704.00p | 691.50p | 699.50p | 110830 |
31/03/2016 | 698.50p | 704.50p | 693.00p | 703.50p | 112324 |
30/03/2016 | 700.00p | 705.00p | 698.50p | 703.00p | 536285 |
29/03/2016 | 708.50p | 708.50p | 689.00p | 696.50p | 807615 |
24/03/2016 | 694.00p | 701.00p | 693.00p | 699.00p | 471240 |
23/03/2016 | 710.00p | 710.00p | 694.50p | 694.50p | 90545 |
22/03/2016 | 708.50p | 708.50p | 692.50p | 695.50p | 190019 |
21/03/2016 | 693.00p | 705.00p | 693.00p | 701.00p | 217954 |
18/03/2016 | 697.50p | 709.00p | 694.00p | 705.00p | 726643 |
17/03/2016 | 710.00p | 710.00p | 695.00p | 698.00p | 75314 |
16/03/2016 | 697.00p | 702.00p | 691.50p | 700.00p | 248712 |
15/03/2016 | 711.00p | 711.00p | 688.50p | 690.00p | 235048 |
14/03/2016 | 679.50p | 707.00p | 676.76p | 700.00p | 114328 |
11/03/2016 | 692.00p | 709.50p | 689.00p | 696.00p | 344684 |
10/03/2016 | 713.50p | 713.50p | 692.00p | 692.00p | 455610 |
09/03/2016 | 719.50p | 720.00p | 697.50p | 699.50p | 636278 |
08/03/2016 | 709.50p | 725.00p | 709.50p | 718.50p | 67993 |
07/03/2016 | 721.00p | 728.00p | 709.00p | 724.50p | 110673 |
04/03/2016 | 727.00p | 730.00p | 717.50p | 719.00p | 103928 |
03/03/2016 | 725.50p | 726.00p | 712.00p | 723.50p | 206500 |
02/03/2016 | 721.50p | 724.00p | 713.50p | 721.50p | 117643 |
01/03/2016 | 719.50p | 726.00p | 717.64p | 720.00p | 130369 |
29/02/2016 | 725.00p | 726.00p | 715.00p | 719.50p | 169690 |
26/02/2016 | 724.50p | 725.50p | 718.00p | 722.00p | 362877 |
25/02/2016 | 721.50p | 721.50p | 715.00p | 721.50p | 77673 |
24/02/2016 | 705.00p | 718.00p | 705.00p | 717.50p | 117245 |
23/02/2016 | 712.00p | 721.50p | 708.50p | 711.00p | 93110 |
22/02/2016 | 722.50p | 724.50p | 716.50p | 719.00p | 69052 |
19/02/2016 | 721.50p | 721.50p | 712.00p | 717.50p | 134442 |
18/02/2016 | 719.50p | 727.00p | 713.00p | 715.00p | 228595 |
17/02/2016 | 720.50p | 723.00p | 717.00p | 722.50p | 229786 |
16/02/2016 | 716.50p | 722.50p | 714.00p | 720.00p | 115304 |
15/02/2016 | 710.00p | 722.77p | 710.00p | 721.00p | 99726 |
12/02/2016 | 693.50p | 708.50p | 693.50p | 708.50p | 147772 |
11/02/2016 | 688.50p | 707.00p | 686.50p | 698.50p | 461757 |
10/02/2016 | 673.00p | 695.00p | 673.00p | 695.00p | 214571 |
09/02/2016 | 693.50p | 693.50p | 668.50p | 681.50p | 447232 |
08/02/2016 | 681.50p | 690.50p | 680.50p | 688.50p | 187750 |
05/02/2016 | 675.00p | 694.50p | 675.00p | 693.50p | 131933 |
04/02/2016 | 687.50p | 694.16p | 680.00p | 681.50p | 205648 |
03/02/2016 | 693.50p | 696.00p | 685.00p | 692.00p | 229861 |
02/02/2016 | 684.50p | 693.50p | 679.25p | 692.50p | 184384 |
01/02/2016 | 665.50p | 687.00p | 665.50p | 687.00p | 251851 |
29/01/2016 | 665.00p | 679.53p | 665.00p | 677.00p | 248665 |
28/01/2016 | 671.50p | 671.50p | 662.00p | 670.00p | 156293 |
27/01/2016 | 646.00p | 667.00p | 646.00p | 665.00p | 126658 |
26/01/2016 | 639.00p | 656.00p | 625.80p | 650.50p | 169642 |
25/01/2016 | 630.00p | 637.50p | 623.72p | 635.00p | 109448 |
22/01/2016 | 611.00p | 632.50p | 611.00p | 625.50p | 190516 |
21/01/2016 | 620.00p | 620.00p | 606.00p | 610.00p | 382527 |
20/01/2016 | 601.00p | 644.00p | 589.50p | 609.00p | 1505445 |
19/01/2016 | 689.50p | 690.00p | 674.50p | 674.50p | 77197 |
18/01/2016 | 681.50p | 687.66p | 671.50p | 679.50p | 101541 |
15/01/2016 | 684.00p | 701.50p | 682.00p | 683.00p | 135164 |
14/01/2016 | 714.00p | 714.00p | 690.00p | 695.50p | 138075 |
13/01/2016 | 714.00p | 714.00p | 699.22p | 703.00p | 59646 |
12/01/2016 | 719.50p | 730.00p | 701.50p | 704.00p | 97524 |
11/01/2016 | 710.50p | 717.00p | 704.50p | 714.00p | 56346 |
08/01/2016 | 720.00p | 724.30p | 711.50p | 712.00p | 66476 |
07/01/2016 | 725.00p | 729.00p | 710.00p | 719.50p | 70615 |
06/01/2016 | 731.00p | 731.00p | 717.00p | 720.50p | 78358 |
05/01/2016 | 715.50p | 735.00p | 714.50p | 724.00p | 181836 |
04/01/2016 | 746.00p | 749.00p | 720.00p | 724.00p | 77538 |
31/12/2015 | 763.50p | 763.50p | 748.50p | 748.50p | 35175 |
30/12/2015 | 766.00p | 766.00p | 755.50p | 758.00p | 60411 |
29/12/2015 | 751.50p | 763.50p | 751.50p | 760.00p | 98839 |
24/12/2015 | 748.00p | 763.50p | 740.00p | 763.50p | 25989 |
23/12/2015 | 741.50p | 744.74p | 737.00p | 744.00p | 39385 |
22/12/2015 | 746.50p | 750.00p | 733.00p | 737.00p | 74816 |
21/12/2015 | 751.50p | 755.50p | 747.00p | 748.00p | 52210 |
18/12/2015 | 751.50p | 760.88p | 746.00p | 750.00p | 203606 |
17/12/2015 | 765.00p | 766.60p | 756.00p | 757.50p | 189894 |
16/12/2015 | 764.00p | 764.50p | 752.50p | 757.50p | 47312 |
15/12/2015 | 761.00p | 763.50p | 754.00p | 761.50p | 158252 |
14/12/2015 | 750.00p | 758.00p | 743.00p | 758.00p | 114632 |
11/12/2015 | 758.50p | 758.50p | 740.50p | 746.00p | 100792 |
10/12/2015 | 742.00p | 752.50p | 742.00p | 742.00p | 54286 |
09/12/2015 | 773.00p | 773.00p | 748.00p | 755.00p | 234261 |
08/12/2015 | 758.00p | 768.50p | 742.33p | 760.00p | 130780 |
07/12/2015 | 737.00p | 758.00p | 737.00p | 755.00p | 84614 |
04/12/2015 | 720.50p | 754.50p | 719.50p | 747.00p | 223218 |
03/12/2015 | 727.50p | 739.50p | 713.50p | 736.00p | 88793 |
02/12/2015 | 724.00p | 725.50p | 718.50p | 725.00p | 76056 |
01/12/2015 | 705.50p | 724.00p | 705.50p | 719.50p | 110463 |
30/11/2015 | 720.00p | 724.00p | 711.00p | 715.00p | 82126 |
27/11/2015 | 707.50p | 721.00p | 706.70p | 716.00p | 47684 |
26/11/2015 | 722.00p | 722.00p | 709.50p | 715.00p | 116423 |
25/11/2015 | 710.50p | 721.50p | 707.00p | 711.00p | 153324 |
24/11/2015 | 706.50p | 716.00p | 706.50p | 716.00p | 189472 |
23/11/2015 | 720.50p | 720.50p | 710.00p | 715.00p | 104233 |
20/11/2015 | 720.50p | 720.50p | 714.50p | 718.00p | 53583 |
19/11/2015 | 709.00p | 718.00p | 704.52p | 717.00p | 75159 |
18/11/2015 | 691.50p | 711.00p | 691.50p | 711.00p | 129413 |
17/11/2015 | 707.00p | 707.00p | 695.00p | 702.50p | 76908 |
16/11/2015 | 705.00p | 705.00p | 682.00p | 697.00p | 94574 |
13/11/2015 | 696.50p | 700.99p | 683.00p | 699.00p | 131339 |
12/11/2015 | 706.50p | 706.50p | 694.00p | 702.00p | 89455 |
11/11/2015 | 712.50p | 712.50p | 696.00p | 705.50p | 99698 |
10/11/2015 | 713.00p | 713.00p | 694.00p | 710.50p | 132916 |
09/11/2015 | 706.50p | 719.00p | 699.90p | 710.50p | 148273 |
06/11/2015 | 716.50p | 730.00p | 708.50p | 715.00p | 201905 |
05/11/2015 | 716.00p | 729.00p | 705.00p | 729.00p | 203594 |
04/11/2015 | 745.00p | 750.00p | 708.50p | 722.00p | 369704 |
03/11/2015 | 775.00p | 777.50p | 766.00p | 776.00p | 84833 |
02/11/2015 | 774.00p | 777.00p | 768.48p | 777.00p | 81790 |
30/10/2015 | 763.50p | 774.50p | 763.50p | 774.50p | 116372 |
29/10/2015 | 774.00p | 774.00p | 760.00p | 769.00p | 94309 |
28/10/2015 | 774.50p | 774.50p | 756.00p | 771.00p | 83139 |
27/10/2015 | 774.50p | 774.50p | 761.00p | 762.00p | 60393 |
26/10/2015 | 770.00p | 771.50p | 761.88p | 771.00p | 116763 |
23/10/2015 | 745.00p | 772.00p | 745.00p | 772.00p | 124328 |
22/10/2015 | 752.50p | 756.98p | 745.00p | 753.00p | 70143 |
21/10/2015 | 765.00p | 765.00p | 758.50p | 762.00p | 90602 |
20/10/2015 | 760.00p | 765.00p | 743.60p | 765.00p | 121415 |
19/10/2015 | 739.00p | 759.00p | 733.50p | 754.00p | 148776 |
16/10/2015 | 758.00p | 758.00p | 736.50p | 740.50p | 92886 |
15/10/2015 | 750.00p | 755.50p | 733.50p | 751.50p | 218456 |
14/10/2015 | 751.00p | 754.50p | 734.50p | 736.00p | 122093 |
13/10/2015 | 753.00p | 753.00p | 738.00p | 750.50p | 46568 |
12/10/2015 | 744.50p | 751.50p | 735.50p | 748.50p | 84317 |
09/10/2015 | 711.50p | 753.00p | 711.50p | 745.50p | 109854 |
08/10/2015 | 728.50p | 729.50p | 713.00p | 728.00p | 91406 |
07/10/2015 | 743.00p | 743.00p | 715.00p | 717.00p | 278342 |
06/10/2015 | 751.00p | 753.00p | 732.00p | 738.00p | 353761 |
05/10/2015 | 740.00p | 749.50p | 737.50p | 749.50p | 92017 |
02/10/2015 | 743.00p | 755.50p | 734.00p | 743.00p | 221455 |
01/10/2015 | 738.50p | 746.00p | 722.00p | 746.00p | 119228 |
30/09/2015 | 729.00p | 736.00p | 709.50p | 736.00p | 52750 |
29/09/2015 | 722.50p | 731.50p | 715.00p | 725.00p | 106064 |
28/09/2015 | 721.00p | 729.00p | 715.50p | 726.50p | 102073 |
25/09/2015 | 719.00p | 723.50p | 707.20p | 720.50p | 108756 |
24/09/2015 | 701.00p | 714.50p | 701.00p | 712.00p | 60635 |
23/09/2015 | 716.50p | 717.58p | 703.00p | 706.00p | 81514 |
22/09/2015 | 720.00p | 721.20p | 709.50p | 714.00p | 98534 |
21/09/2015 | 733.50p | 736.00p | 723.00p | 723.50p | 78451 |
18/09/2015 | 733.00p | 737.00p | 727.00p | 737.00p | 235838 |
*Close Price adjusted for both dividends and splits