Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/06/2016 | 670.00p | 670.00p | 615.00p | 620.00p | 15160 |
24/06/2016 | 697.50p | 697.50p | 636.00p | 670.00p | 24643 |
23/06/2016 | 652.50p | 710.00p | 645.00p | 702.50p | 31741 |
22/06/2016 | 652.50p | 657.00p | 640.11p | 652.50p | 2931 |
21/06/2016 | 635.00p | 665.00p | 635.00p | 652.50p | 5421 |
20/06/2016 | 627.50p | 643.00p | 620.00p | 635.00p | 9757 |
17/06/2016 | 637.50p | 640.00p | 610.11p | 627.50p | 27207 |
16/06/2016 | 642.50p | 648.00p | 630.00p | 637.50p | 5136 |
15/06/2016 | 650.00p | 659.60p | 625.11p | 645.00p | 11150 |
14/06/2016 | 662.50p | 667.50p | 645.00p | 650.00p | 6623 |
13/06/2016 | 680.00p | 684.00p | 655.25p | 662.50p | 10480 |
10/06/2016 | 680.00p | 682.00p | 670.00p | 680.00p | 2373 |
09/06/2016 | 675.00p | 683.00p | 667.00p | 680.00p | 3096 |
08/06/2016 | 662.50p | 679.50p | 662.50p | 675.00p | 7105 |
07/06/2016 | 687.50p | 694.00p | 655.00p | 662.50p | 10316 |
06/06/2016 | 690.00p | 694.00p | 680.11p | 687.50p | 1383 |
03/06/2016 | 687.50p | 700.00p | 685.00p | 690.00p | 6115 |
02/06/2016 | 680.00p | 695.00p | 675.00p | 687.50p | 10615 |
01/06/2016 | 690.00p | 692.00p | 675.00p | 680.00p | 2999 |
31/05/2016 | 692.50p | 705.00p | 685.00p | 690.00p | 4986 |
27/05/2016 | 692.50p | 704.89p | 688.00p | 692.50p | 1151 |
26/05/2016 | 692.50p | 704.89p | 686.00p | 692.50p | 2229 |
25/05/2016 | 695.00p | 695.00p | 686.00p | 692.50p | 1463 |
24/05/2016 | 697.50p | 704.89p | 691.00p | 695.00p | 5225 |
23/05/2016 | 702.50p | 704.89p | 685.00p | 697.50p | 6971 |
20/05/2016 | 715.00p | 721.00p | 702.50p | 702.50p | 4318 |
19/05/2016 | 710.00p | 729.00p | 710.00p | 715.00p | 8232 |
18/05/2016 | 702.50p | 719.89p | 702.00p | 710.00p | 8652 |
17/05/2016 | 695.00p | 710.00p | 695.00p | 702.50p | 2707 |
16/05/2016 | 695.00p | 705.00p | 691.00p | 695.00p | 1498 |
13/05/2016 | 700.00p | 705.00p | 691.00p | 695.00p | 2941 |
12/05/2016 | 700.00p | 705.00p | 700.00p | 700.00p | 279 |
11/05/2016 | 702.50p | 708.00p | 695.20p | 700.00p | 1184 |
10/05/2016 | 705.00p | 713.00p | 695.00p | 702.50p | 6191 |
09/05/2016 | 702.50p | 715.00p | 702.50p | 705.00p | 1881 |
06/05/2016 | 702.50p | 720.00p | 697.50p | 702.50p | 3000 |
05/05/2016 | 697.50p | 715.00p | 685.00p | 702.50p | 8088 |
04/05/2016 | 722.50p | 730.00p | 690.00p | 697.50p | 7598 |
03/05/2016 | 715.00p | 737.00p | 709.00p | 722.50p | 16521 |
29/04/2016 | 702.50p | 715.00p | 700.00p | 715.00p | 5792 |
28/04/2016 | 702.50p | 710.00p | 695.00p | 702.50p | 8446 |
27/04/2016 | 700.00p | 716.00p | 700.00p | 702.50p | 14057 |
26/04/2016 | 690.00p | 708.00p | 685.10p | 700.00p | 7251 |
25/04/2016 | 677.50p | 697.50p | 670.75p | 690.00p | 7496 |
22/04/2016 | 670.00p | 685.00p | 662.00p | 677.50p | 12105 |
21/04/2016 | 670.00p | 670.00p | 662.00p | 670.00p | 1632 |
20/04/2016 | 657.50p | 675.00p | 657.50p | 670.00p | 3720 |
19/04/2016 | 665.00p | 672.00p | 650.10p | 657.50p | 16379 |
18/04/2016 | 662.50p | 668.00p | 651.00p | 665.00p | 5540 |
15/04/2016 | 667.50p | 667.50p | 650.00p | 662.50p | 3841 |
14/04/2016 | 672.50p | 672.50p | 660.00p | 667.50p | 5719 |
13/04/2016 | 672.50p | 672.50p | 660.10p | 672.50p | 5166 |
12/04/2016 | 672.50p | 672.80p | 660.10p | 672.50p | 6503 |
11/04/2016 | 675.00p | 675.00p | 660.00p | 672.50p | 7653 |
08/04/2016 | 672.50p | 676.25p | 658.71p | 675.00p | 10105 |
07/04/2016 | 672.50p | 680.00p | 660.00p | 672.50p | 3859 |
06/04/2016 | 667.50p | 682.50p | 660.10p | 672.50p | 8035 |
05/04/2016 | 665.00p | 669.00p | 662.00p | 667.50p | 4983 |
04/04/2016 | 665.00p | 669.00p | 650.00p | 665.00p | 10077 |
01/04/2016 | 675.00p | 675.00p | 660.00p | 665.00p | 3070 |
31/03/2016 | 682.50p | 684.00p | 661.00p | 675.00p | 20373 |
30/03/2016 | 697.50p | 700.00p | 670.00p | 682.50p | 14991 |
29/03/2016 | 665.00p | 677.50p | 658.00p | 677.50p | 9059 |
24/03/2016 | 665.00p | 665.00p | 662.00p | 665.00p | 1899 |
23/03/2016 | 667.50p | 674.80p | 657.50p | 665.00p | 8227 |
22/03/2016 | 680.00p | 680.00p | 655.00p | 667.50p | 22079 |
21/03/2016 | 692.50p | 694.90p | 669.68p | 680.00p | 23765 |
18/03/2016 | 692.50p | 692.50p | 690.00p | 692.50p | 7423 |
17/03/2016 | 695.00p | 700.00p | 690.00p | 692.50p | 8100 |
16/03/2016 | 695.00p | 700.00p | 690.10p | 695.00p | 5281 |
15/03/2016 | 697.50p | 704.90p | 690.30p | 695.00p | 5077 |
14/03/2016 | 697.50p | 709.90p | 691.00p | 697.50p | 2570 |
11/03/2016 | 687.50p | 705.00p | 680.00p | 697.50p | 5462 |
10/03/2016 | 682.50p | 690.00p | 680.00p | 687.50p | 1900 |
09/03/2016 | 677.50p | 685.00p | 676.00p | 682.50p | 1800 |
08/03/2016 | 680.00p | 690.00p | 673.00p | 677.50p | 5052 |
07/03/2016 | 667.50p | 690.00p | 667.50p | 680.00p | 12112 |
04/03/2016 | 652.50p | 670.00p | 648.00p | 667.50p | 10007 |
03/03/2016 | 655.00p | 657.50p | 650.10p | 652.50p | 4917 |
02/03/2016 | 652.50p | 660.00p | 648.00p | 655.00p | 2720 |
01/03/2016 | 652.50p | 660.00p | 648.00p | 652.50p | 3580 |
29/02/2016 | 650.00p | 659.90p | 641.20p | 652.50p | 11069 |
26/02/2016 | 667.50p | 672.50p | 636.10p | 650.00p | 4936 |
25/02/2016 | 670.00p | 678.00p | 660.00p | 667.50p | 9835 |
24/02/2016 | 670.00p | 678.00p | 660.00p | 670.00p | 3968 |
23/02/2016 | 680.00p | 680.00p | 662.00p | 670.00p | 1604 |
22/02/2016 | 677.50p | 689.90p | 665.10p | 680.00p | 4009 |
19/02/2016 | 675.00p | 687.50p | 675.00p | 677.50p | 667 |
18/02/2016 | 677.50p | 677.50p | 665.00p | 675.00p | 1695 |
17/02/2016 | 672.50p | 690.00p | 665.10p | 677.50p | 3989 |
16/02/2016 | 662.50p | 684.00p | 655.00p | 672.50p | 7653 |
15/02/2016 | 662.50p | 667.00p | 662.50p | 662.50p | 1346 |
12/02/2016 | 662.50p | 662.50p | 662.50p | 662.50p | 0 |
11/02/2016 | 665.00p | 674.00p | 646.00p | 662.50p | 5668 |
10/02/2016 | 670.00p | 680.00p | 655.10p | 665.00p | 6662 |
09/02/2016 | 692.50p | 692.50p | 663.00p | 670.00p | 9012 |
08/02/2016 | 692.50p | 695.00p | 671.00p | 692.50p | 10026 |
05/02/2016 | 692.50p | 696.00p | 680.10p | 692.50p | 598 |
04/02/2016 | 692.50p | 696.00p | 692.50p | 692.50p | 5 |
03/02/2016 | 692.50p | 700.00p | 686.00p | 692.50p | 10291 |
02/02/2016 | 692.50p | 695.00p | 683.00p | 692.50p | 1756 |
01/02/2016 | 692.50p | 695.00p | 692.50p | 692.50p | 815 |
29/01/2016 | 692.50p | 695.00p | 682.50p | 692.50p | 4875 |
28/01/2016 | 695.00p | 695.00p | 680.64p | 692.50p | 13161 |
27/01/2016 | 692.50p | 700.00p | 688.00p | 695.00p | 5113 |
26/01/2016 | 695.00p | 700.00p | 682.00p | 690.00p | 7223 |
25/01/2016 | 695.00p | 704.90p | 690.00p | 695.00p | 4988 |
22/01/2016 | 695.00p | 695.00p | 685.10p | 695.00p | 12307 |
21/01/2016 | 695.00p | 695.00p | 685.10p | 695.00p | 2012 |
20/01/2016 | 695.00p | 695.00p | 685.10p | 695.00p | 4000 |
19/01/2016 | 695.00p | 695.00p | 685.10p | 695.00p | 1500 |
18/01/2016 | 695.00p | 698.00p | 686.00p | 695.00p | 5366 |
15/01/2016 | 695.00p | 695.00p | 686.00p | 695.00p | 1485 |
14/01/2016 | 700.00p | 700.00p | 686.00p | 695.00p | 8432 |
13/01/2016 | 700.00p | 705.00p | 690.10p | 700.00p | 1576 |
12/01/2016 | 687.50p | 700.00p | 682.60p | 700.00p | 5819 |
11/01/2016 | 682.50p | 690.00p | 682.00p | 687.50p | 4792 |
08/01/2016 | 677.50p | 690.00p | 677.50p | 682.50p | 2093 |
07/01/2016 | 682.50p | 693.00p | 670.10p | 677.50p | 5087 |
06/01/2016 | 677.50p | 690.00p | 668.00p | 680.00p | 10671 |
05/01/2016 | 677.50p | 689.90p | 667.50p | 677.50p | 795 |
04/01/2016 | 677.50p | 690.00p | 667.00p | 677.50p | 9674 |
31/12/2015 | 677.50p | 685.00p | 667.00p | 677.50p | 217 |
30/12/2015 | 677.50p | 678.00p | 667.00p | 677.50p | 1109 |
29/12/2015 | 677.50p | 678.00p | 665.00p | 677.50p | 1248 |
24/12/2015 | 677.50p | 677.50p | 665.10p | 677.50p | 589 |
23/12/2015 | 677.50p | 680.00p | 665.10p | 677.50p | 4499 |
22/12/2015 | 677.50p | 680.00p | 665.10p | 677.50p | 5187 |
21/12/2015 | 685.00p | 691.00p | 665.00p | 677.50p | 5175 |
18/12/2015 | 685.00p | 691.00p | 675.00p | 685.00p | 6015 |
17/12/2015 | 685.00p | 694.00p | 676.00p | 685.00p | 4443 |
16/12/2015 | 680.00p | 690.00p | 675.20p | 685.00p | 597 |
15/12/2015 | 685.00p | 687.00p | 670.00p | 680.00p | 12366 |
14/12/2015 | 692.50p | 700.00p | 675.10p | 685.00p | 12419 |
11/12/2015 | 692.50p | 700.00p | 680.10p | 692.50p | 2189 |
10/12/2015 | 690.00p | 700.00p | 680.10p | 692.50p | 10422 |
09/12/2015 | 692.50p | 699.00p | 685.00p | 690.00p | 5536 |
08/12/2015 | 692.50p | 698.50p | 687.50p | 692.50p | 8808 |
07/12/2015 | 690.00p | 695.00p | 686.50p | 692.50p | 3136 |
04/12/2015 | 690.00p | 693.00p | 682.50p | 690.00p | 10468 |
03/12/2015 | 700.00p | 702.00p | 673.00p | 690.00p | 6512 |
02/12/2015 | 690.00p | 707.00p | 690.00p | 700.00p | 12460 |
01/12/2015 | 680.00p | 699.90p | 676.00p | 690.00p | 12807 |
30/11/2015 | 675.00p | 685.00p | 672.00p | 680.00p | 7621 |
27/11/2015 | 690.00p | 700.00p | 665.00p | 675.00p | 15022 |
26/11/2015 | 682.50p | 702.00p | 673.00p | 690.00p | 36862 |
25/11/2015 | 640.00p | 679.75p | 640.00p | 667.50p | 3282 |
24/11/2015 | 640.00p | 650.00p | 634.00p | 640.00p | 1310 |
23/11/2015 | 640.00p | 645.00p | 627.50p | 640.00p | 8092 |
20/11/2015 | 640.00p | 640.00p | 631.00p | 640.00p | 9410 |
19/11/2015 | 637.50p | 645.00p | 630.00p | 640.00p | 17322 |
18/11/2015 | 637.50p | 637.50p | 627.00p | 637.50p | 2029 |
17/11/2015 | 635.00p | 639.00p | 625.00p | 637.50p | 11244 |
16/11/2015 | 622.50p | 635.00p | 610.25p | 635.00p | 11270 |
13/11/2015 | 622.50p | 629.00p | 610.00p | 622.50p | 3088 |
12/11/2015 | 605.00p | 629.90p | 590.00p | 622.50p | 9689 |
11/11/2015 | 635.00p | 635.00p | 597.00p | 605.00p | 36938 |
10/11/2015 | 632.50p | 637.50p | 622.00p | 635.00p | 2551 |
09/11/2015 | 642.50p | 647.60p | 621.00p | 632.50p | 7291 |
06/11/2015 | 627.50p | 643.00p | 620.00p | 642.50p | 7460 |
05/11/2015 | 632.50p | 637.00p | 620.00p | 627.50p | 16880 |
04/11/2015 | 647.50p | 647.50p | 615.00p | 632.50p | 20414 |
03/11/2015 | 667.50p | 667.50p | 640.00p | 647.50p | 10111 |
02/11/2015 | 660.00p | 669.60p | 655.00p | 667.50p | 7691 |
30/10/2015 | 652.50p | 666.00p | 650.00p | 660.00p | 5533 |
29/10/2015 | 660.00p | 665.00p | 640.00p | 652.50p | 5798 |
28/10/2015 | 672.50p | 672.50p | 650.00p | 660.00p | 3745 |
27/10/2015 | 672.50p | 672.50p | 672.50p | 672.50p | 317 |
26/10/2015 | 672.50p | 672.50p | 662.00p | 672.50p | 385 |
23/10/2015 | 672.50p | 672.50p | 672.50p | 672.50p | 0 |
22/10/2015 | 662.50p | 674.00p | 662.50p | 672.50p | 5484 |
21/10/2015 | 662.50p | 667.50p | 662.50p | 662.50p | 733 |
20/10/2015 | 660.00p | 667.50p | 650.00p | 662.50p | 4553 |
19/10/2015 | 687.50p | 687.50p | 655.00p | 660.00p | 10774 |
16/10/2015 | 687.50p | 700.00p | 675.00p | 687.50p | 3927 |
15/10/2015 | 687.50p | 700.00p | 682.00p | 687.50p | 3602 |
14/10/2015 | 690.00p | 700.00p | 686.00p | 687.50p | 3348 |
13/10/2015 | 690.00p | 700.00p | 690.00p | 690.00p | 5185 |
12/10/2015 | 687.50p | 700.00p | 687.50p | 690.00p | 4500 |
09/10/2015 | 692.50p | 700.00p | 687.00p | 687.50p | 1729 |
08/10/2015 | 690.00p | 699.00p | 685.00p | 692.50p | 5024 |
07/10/2015 | 690.00p | 697.00p | 690.00p | 690.00p | 200 |
06/10/2015 | 690.00p | 700.00p | 685.00p | 690.00p | 2684 |
05/10/2015 | 690.00p | 700.00p | 685.00p | 690.00p | 6451 |
02/10/2015 | 690.00p | 690.00p | 680.00p | 690.00p | 1078 |
01/10/2015 | 692.50p | 700.00p | 680.00p | 690.00p | 5010 |
30/09/2015 | 685.00p | 692.50p | 670.25p | 692.50p | 11170 |
29/09/2015 | 685.00p | 691.00p | 675.00p | 685.00p | 5599 |
28/09/2015 | 690.00p | 698.00p | 672.00p | 685.00p | 9871 |
25/09/2015 | 680.00p | 698.00p | 670.00p | 690.00p | 9093 |
24/09/2015 | 690.00p | 690.00p | 670.00p | 680.00p | 3911 |
23/09/2015 | 702.50p | 702.50p | 675.00p | 690.00p | 11485 |
22/09/2015 | 702.50p | 705.00p | 692.00p | 702.50p | 4043 |
21/09/2015 | 690.00p | 705.00p | 690.00p | 702.50p | 95535 |
18/09/2015 | 690.00p | 690.00p | 683.00p | 690.00p | 170 |
17/09/2015 | 687.50p | 700.00p | 682.00p | 690.00p | 6764 |
16/09/2015 | 687.50p | 687.50p | 687.50p | 687.50p | 0 |
15/09/2015 | 687.50p | 694.00p | 687.00p | 687.50p | 3744 |
14/09/2015 | 690.00p | 690.00p | 680.00p | 687.50p | 5423 |
11/09/2015 | 687.50p | 700.00p | 675.00p | 690.00p | 20895 |
*Close Price adjusted for both dividends and splits