Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/09/2015 | 707.00p | 722.00p | 704.00p | 721.00p | 258895 |
15/09/2015 | 701.50p | 709.00p | 697.50p | 704.50p | 135298 |
14/09/2015 | 711.50p | 718.00p | 696.50p | 705.00p | 176252 |
11/09/2015 | 725.00p | 734.00p | 711.00p | 716.00p | 239890 |
10/09/2015 | 719.00p | 725.66p | 716.50p | 720.00p | 125696 |
09/09/2015 | 729.00p | 729.00p | 715.10p | 722.00p | 142550 |
08/09/2015 | 745.00p | 745.00p | 715.50p | 716.00p | 193492 |
07/09/2015 | 769.00p | 772.00p | 741.00p | 745.00p | 246714 |
04/09/2015 | 772.50p | 773.50p | 764.00p | 772.00p | 101027 |
03/09/2015 | 769.00p | 778.00p | 756.50p | 771.00p | 224056 |
02/09/2015 | 760.00p | 766.00p | 748.50p | 764.00p | 168237 |
01/09/2015 | 746.50p | 760.00p | 743.00p | 758.00p | 235758 |
28/08/2015 | 756.50p | 757.80p | 746.50p | 752.00p | 196927 |
27/08/2015 | 756.50p | 759.50p | 746.50p | 758.50p | 228144 |
26/08/2015 | 746.00p | 752.00p | 738.00p | 745.00p | 161098 |
25/08/2015 | 746.50p | 758.28p | 737.00p | 748.00p | 250441 |
24/08/2015 | 729.00p | 745.00p | 720.50p | 739.50p | 196675 |
21/08/2015 | 733.50p | 742.50p | 731.50p | 736.00p | 152900 |
20/08/2015 | 736.50p | 741.00p | 731.00p | 736.00p | 111281 |
19/08/2015 | 737.50p | 739.00p | 734.00p | 736.00p | 111701 |
18/08/2015 | 729.50p | 747.50p | 729.50p | 742.50p | 123562 |
17/08/2015 | 733.50p | 738.50p | 728.00p | 736.50p | 111200 |
14/08/2015 | 730.00p | 742.50p | 723.00p | 733.00p | 165995 |
13/08/2015 | 732.50p | 737.46p | 724.00p | 727.50p | 138807 |
12/08/2015 | 722.00p | 732.00p | 722.00p | 730.50p | 94236 |
11/08/2015 | 722.00p | 735.00p | 722.00p | 729.00p | 115665 |
10/08/2015 | 725.50p | 739.00p | 725.00p | 727.50p | 176803 |
07/08/2015 | 712.00p | 740.00p | 712.00p | 726.50p | 241317 |
06/08/2015 | 721.00p | 722.50p | 717.00p | 722.00p | 160749 |
05/08/2015 | 719.00p | 724.00p | 718.00p | 720.00p | 192422 |
04/08/2015 | 711.50p | 722.00p | 711.50p | 720.00p | 243560 |
03/08/2015 | 717.50p | 719.50p | 708.50p | 718.00p | 284520 |
31/07/2015 | 720.00p | 720.00p | 707.50p | 715.50p | 188122 |
30/07/2015 | 722.50p | 722.50p | 704.00p | 706.00p | 212334 |
29/07/2015 | 717.00p | 721.50p | 709.00p | 715.00p | 239727 |
28/07/2015 | 710.50p | 719.50p | 707.00p | 717.00p | 166637 |
27/07/2015 | 710.00p | 719.50p | 706.00p | 706.00p | 247053 |
24/07/2015 | 708.50p | 719.50p | 708.50p | 713.50p | 340097 |
23/07/2015 | 704.50p | 717.50p | 704.50p | 715.00p | 502995 |
22/07/2015 | 698.50p | 711.00p | 696.50p | 708.00p | 340540 |
21/07/2015 | 698.00p | 703.50p | 691.00p | 700.50p | 504062 |
20/07/2015 | 689.50p | 704.50p | 686.50p | 697.00p | 593452 |
17/07/2015 | 695.50p | 707.00p | 686.50p | 692.00p | 1337398 |
16/07/2015 | 705.50p | 714.63p | 700.00p | 705.00p | 1636995 |
15/07/2015 | 746.50p | 751.00p | 705.00p | 706.00p | 2825499 |
14/07/2015 | 773.50p | 774.50p | 763.50p | 771.00p | 89280 |
13/07/2015 | 754.00p | 770.50p | 752.50p | 770.00p | 196857 |
10/07/2015 | 761.50p | 764.54p | 748.00p | 750.00p | 254530 |
09/07/2015 | 765.00p | 765.00p | 753.00p | 755.00p | 1510400 |
08/07/2015 | 787.00p | 794.00p | 770.00p | 770.00p | 622382 |
07/07/2015 | 792.00p | 795.50p | 778.50p | 782.50p | 305889 |
06/07/2015 | 785.00p | 800.00p | 782.50p | 788.50p | 156025 |
03/07/2015 | 785.00p | 799.50p | 785.00p | 792.50p | 34250 |
02/07/2015 | 785.50p | 800.00p | 785.50p | 795.50p | 67223 |
01/07/2015 | 785.00p | 800.00p | 785.00p | 788.00p | 74802 |
30/06/2015 | 799.00p | 799.00p | 787.50p | 788.00p | 232124 |
29/06/2015 | 789.50p | 800.00p | 778.00p | 798.50p | 107671 |
26/06/2015 | 803.50p | 804.50p | 797.50p | 800.00p | 157870 |
25/06/2015 | 805.00p | 806.50p | 794.50p | 800.00p | 156319 |
24/06/2015 | 790.00p | 802.50p | 790.00p | 800.00p | 511762 |
23/06/2015 | 799.50p | 800.00p | 796.12p | 799.00p | 233082 |
22/06/2015 | 800.00p | 800.00p | 795.00p | 795.50p | 297480 |
19/06/2015 | 792.00p | 805.00p | 785.00p | 798.00p | 242106 |
18/06/2015 | 785.00p | 794.00p | 781.00p | 787.50p | 88674 |
17/06/2015 | 789.00p | 794.61p | 784.86p | 790.00p | 91758 |
16/06/2015 | 791.50p | 793.00p | 782.46p | 792.00p | 86005 |
15/06/2015 | 795.00p | 795.00p | 782.50p | 788.00p | 608680 |
12/06/2015 | 804.50p | 804.50p | 786.50p | 792.50p | 143595 |
11/06/2015 | 792.00p | 805.50p | 791.77p | 798.50p | 71108 |
10/06/2015 | 791.00p | 800.00p | 786.95p | 794.00p | 60885 |
09/06/2015 | 786.50p | 796.50p | 785.50p | 787.00p | 71866 |
08/06/2015 | 778.00p | 794.50p | 778.00p | 790.50p | 106743 |
05/06/2015 | 783.50p | 790.00p | 775.50p | 781.50p | 79813 |
04/06/2015 | 800.00p | 800.00p | 787.00p | 789.00p | 60360 |
03/06/2015 | 797.50p | 804.50p | 790.50p | 796.50p | 438480 |
02/06/2015 | 800.00p | 805.00p | 789.00p | 798.50p | 66232 |
01/06/2015 | 784.50p | 802.00p | 784.50p | 793.50p | 53286 |
29/05/2015 | 790.50p | 802.00p | 786.00p | 787.00p | 91947 |
28/05/2015 | 799.50p | 801.50p | 792.50p | 792.50p | 54568 |
27/05/2015 | 790.50p | 806.00p | 790.50p | 799.50p | 77139 |
26/05/2015 | 798.00p | 799.50p | 791.57p | 797.50p | 46287 |
22/05/2015 | 799.50p | 802.50p | 794.72p | 796.00p | 94245 |
21/05/2015 | 800.00p | 805.50p | 795.50p | 798.50p | 198470 |
20/05/2015 | 808.00p | 808.00p | 798.00p | 800.00p | 123348 |
19/05/2015 | 805.00p | 805.50p | 796.50p | 805.50p | 97542 |
18/05/2015 | 803.00p | 806.00p | 793.98p | 805.00p | 312448 |
15/05/2015 | 800.00p | 803.00p | 796.22p | 800.00p | 125339 |
14/05/2015 | 787.50p | 800.00p | 780.50p | 799.50p | 144206 |
13/05/2015 | 792.50p | 800.50p | 784.50p | 791.50p | 211133 |
12/05/2015 | 793.00p | 802.00p | 785.50p | 798.50p | 102820 |
11/05/2015 | 803.50p | 806.00p | 787.50p | 802.50p | 203211 |
08/05/2015 | 795.50p | 810.00p | 784.73p | 799.00p | 1596671 |
07/05/2015 | 758.50p | 789.00p | 758.50p | 788.50p | 179050 |
06/05/2015 | 735.00p | 779.25p | 735.00p | 764.50p | 303662 |
05/05/2015 | 746.00p | 766.50p | 735.00p | 736.00p | 209244 |
01/05/2015 | 750.50p | 762.87p | 750.50p | 756.00p | 31772 |
30/04/2015 | 769.50p | 769.50p | 746.50p | 761.00p | 125506 |
29/04/2015 | 762.50p | 779.00p | 759.00p | 760.50p | 83726 |
28/04/2015 | 778.00p | 779.00p | 760.50p | 764.00p | 88228 |
27/04/2015 | 790.00p | 790.00p | 771.00p | 776.00p | 95103 |
24/04/2015 | 776.00p | 786.73p | 776.00p | 786.00p | 102494 |
23/04/2015 | 783.00p | 791.00p | 776.50p | 779.50p | 165067 |
22/04/2015 | 779.00p | 783.00p | 770.50p | 782.00p | 200203 |
21/04/2015 | 759.00p | 777.50p | 759.00p | 777.50p | 160326 |
20/04/2015 | 760.50p | 770.00p | 758.50p | 765.00p | 185592 |
17/04/2015 | 759.50p | 770.00p | 756.50p | 762.00p | 286594 |
16/04/2015 | 760.00p | 769.50p | 758.00p | 765.00p | 167946 |
15/04/2015 | 769.00p | 769.00p | 756.00p | 765.00p | 320711 |
14/04/2015 | 750.50p | 757.50p | 749.00p | 753.50p | 353967 |
13/04/2015 | 769.00p | 769.00p | 755.50p | 764.00p | 148792 |
10/04/2015 | 762.50p | 767.50p | 757.50p | 762.00p | 121036 |
09/04/2015 | 770.00p | 770.00p | 755.72p | 760.50p | 151921 |
08/04/2015 | 750.00p | 765.00p | 750.00p | 765.00p | 207956 |
07/04/2015 | 754.00p | 760.50p | 750.00p | 758.00p | 153709 |
02/04/2015 | 755.50p | 755.50p | 745.50p | 751.00p | 176970 |
01/04/2015 | 748.00p | 756.50p | 748.00p | 750.50p | 197974 |
31/03/2015 | 748.00p | 754.00p | 748.00p | 752.50p | 340039 |
30/03/2015 | 761.00p | 765.50p | 748.00p | 749.50p | 1108220 |
27/03/2015 | 757.50p | 764.71p | 755.00p | 760.50p | 105290 |
26/03/2015 | 751.50p | 759.50p | 751.50p | 755.50p | 141137 |
25/03/2015 | 756.50p | 766.00p | 756.50p | 763.00p | 107784 |
24/03/2015 | 753.00p | 768.00p | 749.00p | 760.00p | 248487 |
23/03/2015 | 770.00p | 770.39p | 758.00p | 760.00p | 130173 |
20/03/2015 | 777.50p | 782.00p | 771.00p | 771.00p | 235288 |
19/03/2015 | 789.00p | 791.74p | 774.00p | 780.00p | 97772 |
18/03/2015 | 772.00p | 792.07p | 772.00p | 783.50p | 189791 |
17/03/2015 | 781.00p | 789.00p | 770.50p | 775.00p | 128828 |
16/03/2015 | 777.00p | 783.08p | 773.00p | 780.00p | 225247 |
13/03/2015 | 799.00p | 799.00p | 768.00p | 780.00p | 785949 |
12/03/2015 | 815.00p | 816.75p | 801.50p | 811.50p | 315430 |
11/03/2015 | 817.50p | 817.50p | 807.00p | 810.00p | 180387 |
10/03/2015 | 808.50p | 818.00p | 807.50p | 810.00p | 101423 |
09/03/2015 | 816.00p | 820.32p | 808.80p | 814.00p | 1269723 |
06/03/2015 | 816.00p | 816.00p | 805.50p | 812.00p | 133846 |
05/03/2015 | 812.00p | 815.00p | 804.70p | 810.50p | 80657 |
04/03/2015 | 815.00p | 815.00p | 801.50p | 806.00p | 160345 |
03/03/2015 | 802.50p | 808.50p | 796.50p | 801.50p | 142476 |
02/03/2015 | 810.00p | 815.50p | 798.50p | 801.00p | 67686 |
27/02/2015 | 807.00p | 819.50p | 804.59p | 819.50p | 95938 |
26/02/2015 | 804.00p | 811.00p | 796.00p | 811.00p | 68502 |
25/02/2015 | 795.00p | 805.00p | 790.00p | 804.50p | 116046 |
24/02/2015 | 815.00p | 815.00p | 797.50p | 805.00p | 149061 |
23/02/2015 | 817.00p | 817.00p | 802.00p | 807.00p | 47031 |
20/02/2015 | 810.00p | 813.00p | 800.00p | 807.00p | 53281 |
19/02/2015 | 807.00p | 810.00p | 797.00p | 809.00p | 83566 |
18/02/2015 | 801.50p | 809.25p | 800.00p | 803.50p | 81795 |
17/02/2015 | 807.50p | 808.50p | 797.00p | 801.50p | 201500 |
16/02/2015 | 808.50p | 809.46p | 798.00p | 804.00p | 60947 |
13/02/2015 | 798.00p | 808.50p | 791.44p | 800.50p | 140022 |
12/02/2015 | 779.00p | 796.50p | 779.00p | 793.50p | 38741 |
11/02/2015 | 795.00p | 795.00p | 776.00p | 785.00p | 32526 |
10/02/2015 | 780.00p | 791.50p | 773.00p | 790.50p | 47495 |
09/02/2015 | 775.00p | 780.00p | 761.00p | 780.00p | 67516 |
06/02/2015 | 787.00p | 787.00p | 776.50p | 783.00p | 43430 |
05/02/2015 | 790.00p | 793.00p | 779.50p | 787.00p | 89335 |
04/02/2015 | 783.00p | 790.00p | 775.94p | 790.00p | 49755 |
03/02/2015 | 769.50p | 791.50p | 769.50p | 783.50p | 85741 |
02/02/2015 | 798.50p | 801.34p | 765.00p | 766.50p | 225806 |
30/01/2015 | 793.50p | 798.00p | 789.00p | 791.00p | 77359 |
29/01/2015 | 793.00p | 807.53p | 793.00p | 799.50p | 74752 |
28/01/2015 | 805.50p | 807.69p | 795.00p | 795.00p | 99329 |
27/01/2015 | 800.00p | 811.50p | 800.00p | 809.50p | 69744 |
26/01/2015 | 803.50p | 820.00p | 803.50p | 808.50p | 72673 |
23/01/2015 | 800.50p | 812.50p | 800.50p | 812.00p | 152139 |
22/01/2015 | 796.00p | 809.50p | 791.51p | 806.00p | 454816 |
21/01/2015 | 793.00p | 812.75p | 776.00p | 801.00p | 389725 |
20/01/2015 | 835.00p | 835.00p | 817.88p | 819.00p | 46498 |
19/01/2015 | 800.00p | 834.50p | 800.00p | 830.50p | 47740 |
16/01/2015 | 805.50p | 810.32p | 800.00p | 800.00p | 48960 |
15/01/2015 | 818.00p | 828.00p | 805.00p | 810.50p | 102137 |
14/01/2015 | 826.50p | 838.18p | 820.75p | 822.50p | 180881 |
13/01/2015 | 795.50p | 839.50p | 795.50p | 835.00p | 156183 |
12/01/2015 | 802.00p | 809.64p | 795.50p | 803.00p | 141711 |
09/01/2015 | 805.00p | 808.00p | 791.50p | 808.00p | 51518 |
08/01/2015 | 781.50p | 802.50p | 775.00p | 802.50p | 144292 |
07/01/2015 | 780.00p | 796.00p | 780.00p | 789.50p | 44257 |
06/01/2015 | 797.00p | 804.00p | 783.50p | 788.00p | 90069 |
05/01/2015 | 815.00p | 818.10p | 803.00p | 812.50p | 301652 |
02/01/2015 | 820.00p | 820.00p | 805.50p | 812.50p | 33727 |
31/12/2014 | 817.00p | 820.20p | 800.00p | 820.00p | 12175 |
30/12/2014 | 805.00p | 811.00p | 800.00p | 810.50p | 28260 |
29/12/2014 | 828.00p | 828.00p | 803.50p | 812.50p | 45848 |
24/12/2014 | 824.00p | 826.50p | 810.00p | 826.50p | 16564 |
23/12/2014 | 815.00p | 815.50p | 802.50p | 815.50p | 24901 |
22/12/2014 | 808.50p | 810.35p | 800.00p | 805.50p | 39022 |
19/12/2014 | 826.00p | 826.00p | 795.00p | 815.00p | 212024 |
18/12/2014 | 789.50p | 818.00p | 789.50p | 817.50p | 80259 |
17/12/2014 | 776.50p | 789.00p | 771.50p | 789.00p | 147128 |
16/12/2014 | 776.00p | 789.00p | 776.00p | 789.00p | 58165 |
15/12/2014 | 777.50p | 795.00p | 777.50p | 784.50p | 72773 |
12/12/2014 | 793.50p | 798.00p | 780.00p | 782.50p | 117456 |
11/12/2014 | 782.00p | 795.50p | 780.50p | 791.00p | 53435 |
10/12/2014 | 796.00p | 802.00p | 783.15p | 789.00p | 46536 |
09/12/2014 | 803.00p | 808.48p | 785.50p | 788.00p | 47759 |
08/12/2014 | 829.00p | 829.00p | 798.00p | 799.00p | 59070 |
05/12/2014 | 798.00p | 825.50p | 796.00p | 822.50p | 97494 |
04/12/2014 | 795.00p | 816.00p | 790.95p | 802.00p | 146221 |
03/12/2014 | 807.50p | 819.00p | 804.00p | 805.00p | 48506 |
02/12/2014 | 800.50p | 818.00p | 800.00p | 812.00p | 51868 |
01/12/2014 | 808.00p | 813.00p | 799.50p | 805.50p | 66952 |
*Close Price adjusted for both dividends and splits