Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/09/2015 | 992.50p | 1,017.00p | 981.50p | 1,006.00p | 123368 |
02/09/2015 | 986.50p | 989.50p | 977.00p | 977.00p | 58629 |
01/09/2015 | 975.50p | 983.00p | 964.50p | 980.50p | 82223 |
28/08/2015 | 985.00p | 998.06p | 974.00p | 982.50p | 76159 |
27/08/2015 | 1,000.00p | 1,010.00p | 973.00p | 983.00p | 76225 |
26/08/2015 | 989.00p | 1,004.00p | 979.00p | 995.50p | 78589 |
25/08/2015 | 979.00p | 993.00p | 967.50p | 992.50p | 213601 |
24/08/2015 | 995.00p | 997.56p | 953.00p | 968.50p | 123263 |
21/08/2015 | 1,048.00p | 1,050.00p | 1,005.00p | 1,010.00p | 291778 |
20/08/2015 | 1,045.00p | 1,052.00p | 1,043.00p | 1,050.00p | 153855 |
19/08/2015 | 1,050.00p | 1,054.00p | 1,049.19p | 1,050.00p | 126322 |
18/08/2015 | 1,057.00p | 1,060.00p | 1,050.00p | 1,051.00p | 51328 |
17/08/2015 | 1,060.00p | 1,061.00p | 1,050.00p | 1,054.00p | 28251 |
14/08/2015 | 1,044.00p | 1,065.00p | 1,044.00p | 1,051.00p | 121576 |
13/08/2015 | 1,031.00p | 1,046.00p | 1,031.00p | 1,042.00p | 506573 |
12/08/2015 | 1,040.00p | 1,052.00p | 1,035.00p | 1,039.00p | 371530 |
11/08/2015 | 1,033.00p | 1,054.00p | 1,033.00p | 1,050.00p | 94956 |
10/08/2015 | 1,053.00p | 1,054.20p | 1,031.00p | 1,040.00p | 65074 |
07/08/2015 | 1,069.00p | 1,069.00p | 1,041.00p | 1,042.00p | 125658 |
06/08/2015 | 1,059.00p | 1,063.52p | 1,044.00p | 1,052.00p | 59279 |
05/08/2015 | 1,059.00p | 1,067.77p | 1,044.00p | 1,058.00p | 122117 |
04/08/2015 | 1,068.00p | 1,068.00p | 1,053.00p | 1,065.00p | 45274 |
03/08/2015 | 1,059.00p | 1,065.00p | 1,045.00p | 1,060.00p | 55814 |
31/07/2015 | 1,062.00p | 1,067.00p | 1,052.00p | 1,058.00p | 185823 |
30/07/2015 | 1,063.00p | 1,077.00p | 1,044.00p | 1,058.00p | 47360 |
29/07/2015 | 1,075.00p | 1,080.00p | 1,060.00p | 1,063.00p | 164454 |
28/07/2015 | 1,068.00p | 1,078.00p | 1,054.19p | 1,070.00p | 79553 |
27/07/2015 | 1,066.00p | 1,068.00p | 1,044.00p | 1,060.00p | 59980 |
24/07/2015 | 1,062.00p | 1,075.00p | 1,058.00p | 1,058.00p | 34480 |
23/07/2015 | 1,077.00p | 1,085.00p | 1,064.00p | 1,064.00p | 61649 |
22/07/2015 | 1,073.00p | 1,083.00p | 1,073.00p | 1,080.00p | 34590 |
21/07/2015 | 1,090.00p | 1,095.00p | 1,077.00p | 1,080.00p | 78855 |
20/07/2015 | 1,080.00p | 1,090.00p | 1,074.00p | 1,085.00p | 32076 |
17/07/2015 | 1,084.00p | 1,087.40p | 1,074.00p | 1,082.00p | 23270 |
16/07/2015 | 1,078.00p | 1,088.00p | 1,078.00p | 1,083.00p | 49581 |
15/07/2015 | 1,059.00p | 1,080.00p | 1,053.00p | 1,078.00p | 139796 |
14/07/2015 | 1,085.00p | 1,085.00p | 1,047.00p | 1,056.00p | 54264 |
13/07/2015 | 1,076.00p | 1,096.00p | 1,076.00p | 1,079.00p | 50244 |
10/07/2015 | 1,061.00p | 1,074.00p | 1,057.27p | 1,073.00p | 59412 |
09/07/2015 | 1,038.00p | 1,059.00p | 1,035.00p | 1,050.00p | 109981 |
08/07/2015 | 1,053.00p | 1,053.00p | 1,033.00p | 1,038.00p | 36842 |
07/07/2015 | 1,062.00p | 1,071.00p | 1,046.00p | 1,046.00p | 80318 |
06/07/2015 | 1,074.00p | 1,083.00p | 1,065.00p | 1,069.00p | 65372 |
03/07/2015 | 1,066.00p | 1,087.00p | 1,059.00p | 1,077.00p | 52552 |
02/07/2015 | 1,033.00p | 1,073.00p | 1,033.00p | 1,069.00p | 107198 |
01/07/2015 | 1,018.00p | 1,050.00p | 1,018.00p | 1,023.00p | 51112 |
30/06/2015 | 1,021.00p | 1,031.00p | 1,010.00p | 1,023.00p | 46093 |
29/06/2015 | 1,030.00p | 1,039.00p | 998.67p | 1,018.00p | 51861 |
26/06/2015 | 1,041.00p | 1,052.00p | 1,037.00p | 1,049.00p | 46320 |
25/06/2015 | 1,057.00p | 1,063.00p | 1,045.00p | 1,050.00p | 73023 |
24/06/2015 | 1,056.00p | 1,057.00p | 1,042.00p | 1,054.00p | 68519 |
23/06/2015 | 1,058.00p | 1,060.00p | 1,044.00p | 1,045.00p | 55223 |
22/06/2015 | 1,042.00p | 1,054.00p | 1,037.00p | 1,048.00p | 77375 |
19/06/2015 | 1,034.00p | 1,049.00p | 1,030.00p | 1,030.00p | 145322 |
18/06/2015 | 1,046.00p | 1,046.00p | 1,025.00p | 1,040.00p | 92062 |
17/06/2015 | 1,061.00p | 1,061.00p | 1,039.00p | 1,043.00p | 65314 |
16/06/2015 | 1,051.00p | 1,055.00p | 1,033.00p | 1,054.00p | 79681 |
15/06/2015 | 1,066.00p | 1,066.00p | 1,041.00p | 1,045.00p | 87974 |
12/06/2015 | 1,076.00p | 1,076.00p | 1,055.00p | 1,058.00p | 171144 |
11/06/2015 | 1,080.00p | 1,080.00p | 1,068.00p | 1,073.00p | 68733 |
10/06/2015 | 1,091.00p | 1,104.00p | 1,067.00p | 1,071.00p | 161418 |
09/06/2015 | 1,061.00p | 1,105.00p | 1,061.00p | 1,099.00p | 102071 |
08/06/2015 | 1,067.00p | 1,080.00p | 1,058.80p | 1,070.00p | 88794 |
05/06/2015 | 1,064.00p | 1,072.00p | 1,056.00p | 1,067.00p | 66049 |
04/06/2015 | 1,069.00p | 1,077.00p | 1,062.00p | 1,073.00p | 36368 |
03/06/2015 | 1,077.00p | 1,085.00p | 1,068.00p | 1,070.00p | 73680 |
02/06/2015 | 1,075.00p | 1,075.00p | 1,061.00p | 1,067.00p | 45067 |
01/06/2015 | 1,074.00p | 1,074.00p | 1,059.00p | 1,069.00p | 106179 |
29/05/2015 | 1,070.00p | 1,076.00p | 1,060.00p | 1,066.00p | 210049 |
28/05/2015 | 1,060.00p | 1,074.00p | 1,058.00p | 1,067.00p | 109351 |
27/05/2015 | 1,032.00p | 1,064.00p | 1,026.00p | 1,062.00p | 362075 |
26/05/2015 | 999.00p | 1,027.00p | 986.00p | 1,027.00p | 152780 |
22/05/2015 | 973.50p | 1,003.00p | 973.50p | 999.00p | 258613 |
21/05/2015 | 1,000.00p | 1,008.40p | 975.00p | 978.50p | 154755 |
20/05/2015 | 1,028.00p | 1,028.00p | 1,004.00p | 1,004.00p | 98115 |
19/05/2015 | 1,013.00p | 1,035.00p | 1,011.00p | 1,035.00p | 69413 |
18/05/2015 | 995.50p | 1,022.00p | 993.52p | 1,020.00p | 351031 |
15/05/2015 | 998.00p | 1,003.00p | 989.50p | 1,002.00p | 107717 |
14/05/2015 | 1,006.00p | 1,006.00p | 977.00p | 987.00p | 307879 |
13/05/2015 | 1,042.00p | 1,045.00p | 1,025.00p | 1,029.00p | 45868 |
12/05/2015 | 1,033.00p | 1,040.00p | 1,026.00p | 1,037.00p | 39241 |
11/05/2015 | 1,047.00p | 1,050.00p | 1,036.50p | 1,045.00p | 136201 |
08/05/2015 | 1,028.00p | 1,052.00p | 1,028.00p | 1,045.00p | 97000 |
07/05/2015 | 996.00p | 1,007.00p | 973.14p | 1,004.00p | 117899 |
06/05/2015 | 991.50p | 1,008.00p | 990.00p | 993.50p | 131626 |
05/05/2015 | 1,013.00p | 1,013.00p | 993.00p | 1,001.00p | 240651 |
01/05/2015 | 1,010.00p | 1,017.00p | 994.50p | 1,007.00p | 111877 |
30/04/2015 | 1,007.00p | 1,007.00p | 988.00p | 1,000.00p | 110035 |
29/04/2015 | 1,025.00p | 1,025.00p | 996.00p | 999.00p | 106656 |
28/04/2015 | 1,046.00p | 1,056.00p | 1,021.00p | 1,028.00p | 344375 |
27/04/2015 | 1,031.00p | 1,050.00p | 1,031.00p | 1,041.00p | 77727 |
24/04/2015 | 1,022.00p | 1,038.00p | 1,022.00p | 1,038.00p | 112329 |
23/04/2015 | 1,015.00p | 1,030.00p | 1,014.44p | 1,028.00p | 96045 |
22/04/2015 | 1,035.00p | 1,035.00p | 1,013.00p | 1,023.00p | 136037 |
21/04/2015 | 1,013.00p | 1,032.00p | 1,006.00p | 1,030.00p | 106743 |
20/04/2015 | 1,026.00p | 1,028.00p | 1,010.00p | 1,019.00p | 60106 |
17/04/2015 | 1,022.00p | 1,022.00p | 1,006.00p | 1,016.00p | 86113 |
16/04/2015 | 1,027.00p | 1,027.00p | 1,004.08p | 1,020.00p | 221159 |
15/04/2015 | 1,014.00p | 1,023.00p | 1,005.00p | 1,018.00p | 120996 |
14/04/2015 | 1,010.00p | 1,012.00p | 989.50p | 1,010.00p | 75287 |
13/04/2015 | 1,003.00p | 1,006.00p | 986.00p | 1,006.00p | 134991 |
10/04/2015 | 993.50p | 1,003.00p | 992.00p | 998.50p | 77020 |
09/04/2015 | 964.50p | 1,011.00p | 964.50p | 1,002.00p | 188392 |
08/04/2015 | 951.50p | 978.50p | 951.50p | 977.00p | 214997 |
07/04/2015 | 943.00p | 979.50p | 943.00p | 961.00p | 60815 |
02/04/2015 | 942.50p | 954.00p | 940.26p | 948.50p | 83550 |
01/04/2015 | 950.00p | 957.00p | 938.00p | 943.00p | 126124 |
31/03/2015 | 969.00p | 969.00p | 946.00p | 948.50p | 154442 |
30/03/2015 | 972.50p | 986.00p | 953.50p | 962.00p | 124354 |
27/03/2015 | 966.50p | 977.50p | 963.00p | 967.00p | 65144 |
26/03/2015 | 975.00p | 978.50p | 964.50p | 971.00p | 59438 |
25/03/2015 | 994.00p | 995.50p | 971.00p | 979.50p | 142447 |
24/03/2015 | 976.00p | 995.00p | 976.00p | 985.00p | 136981 |
23/03/2015 | 979.00p | 1,002.56p | 979.00p | 982.00p | 81486 |
20/03/2015 | 968.50p | 1,001.00p | 965.50p | 992.00p | 1750737 |
19/03/2015 | 953.50p | 968.50p | 951.00p | 965.00p | 165404 |
18/03/2015 | 940.00p | 951.50p | 936.50p | 947.00p | 247207 |
17/03/2015 | 957.50p | 957.50p | 933.00p | 936.00p | 165636 |
16/03/2015 | 950.00p | 974.50p | 942.50p | 942.50p | 106488 |
13/03/2015 | 965.00p | 965.00p | 950.00p | 962.50p | 111946 |
12/03/2015 | 955.00p | 966.00p | 940.50p | 960.00p | 305674 |
11/03/2015 | 987.00p | 987.00p | 963.00p | 969.00p | 120064 |
10/03/2015 | 1,015.00p | 1,015.00p | 976.00p | 976.00p | 138266 |
09/03/2015 | 1,024.00p | 1,024.00p | 1,005.00p | 1,005.00p | 112471 |
06/03/2015 | 1,017.00p | 1,030.00p | 1,008.00p | 1,020.00p | 150391 |
05/03/2015 | 1,026.00p | 1,037.92p | 1,019.24p | 1,028.00p | 218925 |
04/03/2015 | 1,044.00p | 1,048.00p | 1,019.05p | 1,023.00p | 359350 |
03/03/2015 | 1,052.00p | 1,055.00p | 1,031.00p | 1,045.00p | 378031 |
02/03/2015 | 1,018.00p | 1,075.00p | 1,006.00p | 1,053.00p | 496129 |
27/02/2015 | 1,005.00p | 1,029.00p | 1,003.00p | 1,013.00p | 154945 |
26/02/2015 | 975.00p | 1,029.00p | 969.31p | 1,013.00p | 293119 |
25/02/2015 | 950.00p | 972.00p | 945.58p | 972.00p | 112573 |
24/02/2015 | 963.00p | 963.00p | 945.50p | 955.00p | 179339 |
23/02/2015 | 976.50p | 976.50p | 948.00p | 955.00p | 251021 |
20/02/2015 | 948.50p | 962.50p | 942.00p | 957.00p | 88049 |
19/02/2015 | 948.50p | 956.66p | 937.00p | 940.50p | 167683 |
18/02/2015 | 941.50p | 960.50p | 941.50p | 954.00p | 69608 |
17/02/2015 | 951.00p | 964.00p | 942.00p | 945.50p | 79248 |
16/02/2015 | 962.50p | 972.66p | 957.00p | 957.00p | 110169 |
13/02/2015 | 957.50p | 975.00p | 957.50p | 965.00p | 249707 |
12/02/2015 | 900.00p | 961.00p | 900.00p | 956.00p | 146899 |
11/02/2015 | 922.50p | 922.50p | 898.00p | 906.50p | 148746 |
10/02/2015 | 908.50p | 922.00p | 904.50p | 916.50p | 389308 |
09/02/2015 | 909.00p | 917.00p | 893.00p | 913.50p | 74898 |
06/02/2015 | 929.50p | 929.50p | 906.50p | 909.50p | 155436 |
05/02/2015 | 908.50p | 927.50p | 906.50p | 921.00p | 160926 |
04/02/2015 | 911.00p | 919.50p | 909.50p | 917.50p | 46761 |
03/02/2015 | 896.50p | 931.00p | 896.50p | 919.00p | 91465 |
02/02/2015 | 891.00p | 903.00p | 886.00p | 903.00p | 65208 |
30/01/2015 | 886.50p | 899.00p | 886.50p | 893.00p | 165277 |
29/01/2015 | 898.00p | 907.00p | 885.00p | 888.50p | 126794 |
28/01/2015 | 920.50p | 920.50p | 899.82p | 903.50p | 56262 |
27/01/2015 | 919.50p | 919.88p | 902.00p | 903.50p | 365451 |
26/01/2015 | 913.00p | 924.50p | 911.00p | 914.50p | 508276 |
23/01/2015 | 916.00p | 925.00p | 913.00p | 920.00p | 101812 |
22/01/2015 | 917.00p | 922.50p | 900.00p | 920.00p | 127273 |
21/01/2015 | 910.50p | 925.50p | 900.00p | 925.50p | 120357 |
20/01/2015 | 916.50p | 933.00p | 902.00p | 907.00p | 137504 |
19/01/2015 | 915.00p | 924.00p | 910.50p | 924.00p | 129428 |
16/01/2015 | 909.50p | 921.50p | 900.00p | 920.00p | 99087 |
15/01/2015 | 916.50p | 916.50p | 893.50p | 908.50p | 101077 |
14/01/2015 | 903.50p | 911.50p | 898.50p | 908.50p | 155236 |
13/01/2015 | 888.00p | 909.00p | 888.00p | 906.50p | 96472 |
12/01/2015 | 899.00p | 909.00p | 881.50p | 888.00p | 1371547 |
09/01/2015 | 893.00p | 906.00p | 893.00p | 900.00p | 204604 |
08/01/2015 | 902.00p | 906.50p | 892.50p | 905.00p | 88639 |
07/01/2015 | 872.00p | 894.50p | 872.00p | 886.00p | 153388 |
06/01/2015 | 883.00p | 892.50p | 865.54p | 875.50p | 107485 |
05/01/2015 | 858.50p | 879.50p | 857.45p | 878.50p | 190543 |
02/01/2015 | 878.50p | 878.50p | 860.00p | 869.00p | 62261 |
31/12/2014 | 865.50p | 880.00p | 859.00p | 880.00p | 28086 |
30/12/2014 | 862.50p | 876.00p | 852.00p | 857.00p | 69178 |
29/12/2014 | 863.00p | 869.50p | 855.50p | 862.50p | 78795 |
24/12/2014 | 860.00p | 860.00p | 850.50p | 855.00p | 26128 |
23/12/2014 | 855.00p | 860.00p | 852.50p | 855.00p | 134829 |
22/12/2014 | 841.50p | 854.50p | 837.66p | 848.00p | 472638 |
19/12/2014 | 861.00p | 874.00p | 837.50p | 837.50p | 342974 |
18/12/2014 | 840.00p | 857.80p | 826.69p | 855.50p | 183242 |
17/12/2014 | 828.00p | 834.50p | 810.00p | 825.00p | 153863 |
16/12/2014 | 836.50p | 845.50p | 812.50p | 839.00p | 234216 |
15/12/2014 | 834.50p | 839.00p | 823.50p | 828.50p | 250158 |
12/12/2014 | 822.00p | 832.00p | 822.00p | 830.00p | 188958 |
11/12/2014 | 830.00p | 837.00p | 830.00p | 834.50p | 84238 |
10/12/2014 | 838.50p | 843.58p | 828.50p | 830.00p | 77489 |
09/12/2014 | 836.50p | 846.50p | 825.50p | 832.50p | 111663 |
08/12/2014 | 839.00p | 840.50p | 835.00p | 839.00p | 133545 |
05/12/2014 | 848.00p | 851.50p | 835.00p | 839.00p | 82112 |
04/12/2014 | 833.50p | 850.00p | 833.50p | 835.00p | 105044 |
03/12/2014 | 839.00p | 839.00p | 826.68p | 833.00p | 68098 |
02/12/2014 | 835.00p | 836.00p | 826.00p | 831.50p | 158811 |
01/12/2014 | 837.50p | 845.50p | 825.50p | 829.00p | 218031 |
28/11/2014 | 838.00p | 847.50p | 837.44p | 847.00p | 137303 |
27/11/2014 | 831.50p | 844.50p | 827.80p | 840.50p | 38267 |
26/11/2014 | 833.00p | 835.50p | 825.00p | 831.50p | 81893 |
25/11/2014 | 812.00p | 833.50p | 809.00p | 833.50p | 120160 |
24/11/2014 | 806.50p | 812.56p | 800.50p | 807.50p | 678570 |
21/11/2014 | 805.50p | 817.00p | 804.00p | 810.00p | 171781 |
20/11/2014 | 818.00p | 818.26p | 800.00p | 810.00p | 289994 |
19/11/2014 | 832.00p | 832.00p | 820.00p | 825.00p | 348880 |
18/11/2014 | 824.00p | 834.50p | 818.00p | 830.00p | 594230 |
*Close Price adjusted for both dividends and splits