Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/09/2015 | 360.00p | 364.75p | 360.00p | 364.75p | 372 |
10/09/2015 | 350.00p | 368.50p | 349.26p | 360.50p | 10592 |
09/09/2015 | 361.21p | 377.82p | 361.21p | 371.00p | 3038 |
08/09/2015 | 360.25p | 372.41p | 360.25p | 368.62p | 1050 |
07/09/2015 | 362.00p | 366.55p | 360.50p | 362.00p | 10076 |
04/09/2015 | 365.75p | 366.23p | 360.40p | 360.50p | 12858 |
03/09/2015 | 367.75p | 378.24p | 367.50p | 368.75p | 7812 |
02/09/2015 | 381.25p | 390.00p | 378.16p | 389.50p | 6942 |
01/09/2015 | 376.75p | 381.77p | 376.25p | 376.25p | 676 |
28/08/2015 | 351.00p | 385.00p | 342.25p | 380.50p | 55626 |
27/08/2015 | 353.75p | 358.71p | 348.62p | 355.00p | 18673 |
26/08/2015 | 355.00p | 355.00p | 339.88p | 345.50p | 97258 |
25/08/2015 | 355.00p | 360.25p | 349.00p | 354.00p | 21971 |
24/08/2015 | 372.25p | 375.00p | 347.06p | 354.25p | 18003 |
21/08/2015 | 378.00p | 380.00p | 373.10p | 376.13p | 8920 |
20/08/2015 | 389.50p | 396.56p | 375.00p | 375.00p | 17190 |
19/08/2015 | 399.25p | 399.48p | 390.48p | 390.50p | 13029 |
18/08/2015 | 400.59p | 403.13p | 397.00p | 403.00p | 5584 |
17/08/2015 | 406.50p | 406.50p | 400.00p | 403.13p | 3381 |
14/08/2015 | 411.75p | 422.75p | 403.00p | 403.00p | 25683 |
13/08/2015 | 393.25p | 411.50p | 393.25p | 409.50p | 18494 |
12/08/2015 | 405.25p | 411.30p | 398.50p | 398.50p | 14220 |
11/08/2015 | 405.25p | 415.37p | 405.25p | 413.50p | 2464 |
10/08/2015 | 413.37p | 416.50p | 413.00p | 415.37p | 4850 |
07/08/2015 | 415.50p | 416.50p | 405.50p | 416.50p | 4965 |
06/08/2015 | 415.00p | 417.75p | 410.05p | 415.00p | 23334 |
05/08/2015 | 419.25p | 420.00p | 409.60p | 418.50p | 8883 |
04/08/2015 | 418.63p | 424.91p | 418.63p | 419.50p | 1980 |
03/08/2015 | 416.50p | 423.25p | 416.50p | 421.50p | 159692 |
31/07/2015 | 405.00p | 428.00p | 405.00p | 415.50p | 25115 |
30/07/2015 | 416.00p | 425.50p | 416.00p | 419.75p | 4732 |
29/07/2015 | 416.00p | 426.89p | 415.00p | 420.75p | 17657 |
28/07/2015 | 426.28p | 426.28p | 417.29p | 420.63p | 5324 |
27/07/2015 | 414.50p | 431.25p | 410.00p | 423.00p | 32022 |
24/07/2015 | 412.00p | 414.90p | 410.00p | 410.00p | 11330 |
23/07/2015 | 414.70p | 414.75p | 409.32p | 411.50p | 3484 |
22/07/2015 | 405.00p | 411.00p | 405.00p | 411.00p | 1650 |
21/07/2015 | 406.00p | 414.75p | 405.75p | 410.38p | 29192 |
20/07/2015 | 414.75p | 414.75p | 405.00p | 405.50p | 13426 |
17/07/2015 | 400.00p | 407.50p | 400.00p | 407.50p | 366 |
16/07/2015 | 408.87p | 412.87p | 408.87p | 412.87p | 248 |
15/07/2015 | 417.00p | 420.63p | 412.42p | 417.00p | 4096 |
14/07/2015 | 419.50p | 420.63p | 408.93p | 420.63p | 10389 |
13/07/2015 | 403.00p | 410.50p | 403.00p | 410.50p | 33111 |
10/07/2015 | 403.00p | 410.00p | 403.00p | 405.50p | 276423 |
09/07/2015 | 403.75p | 404.25p | 403.75p | 404.25p | 90 |
08/07/2015 | 405.00p | 413.88p | 403.90p | 409.00p | 140710 |
07/07/2015 | 410.25p | 421.00p | 410.25p | 421.00p | 4037 |
06/07/2015 | 406.00p | 424.26p | 406.00p | 409.50p | 2639 |
03/07/2015 | 415.00p | 418.69p | 415.00p | 415.00p | 2049 |
02/07/2015 | 410.00p | 428.70p | 410.00p | 422.25p | 10118 |
01/07/2015 | 405.00p | 425.00p | 405.00p | 425.00p | 12593 |
30/06/2015 | 405.00p | 424.00p | 405.00p | 421.00p | 4142 |
29/06/2015 | 400.00p | 423.69p | 400.00p | 416.50p | 11156 |
26/06/2015 | 416.00p | 430.00p | 416.00p | 429.50p | 48130 |
25/06/2015 | 425.00p | 430.00p | 423.00p | 426.00p | 35330 |
24/06/2015 | 410.00p | 430.00p | 410.00p | 416.00p | 58444 |
23/06/2015 | 416.00p | 432.65p | 416.00p | 430.00p | 14439 |
22/06/2015 | 421.00p | 435.00p | 421.00p | 430.25p | 19343 |
19/06/2015 | 410.00p | 427.90p | 410.00p | 422.50p | 3350 |
18/06/2015 | 416.00p | 427.75p | 416.00p | 421.50p | 14484 |
17/06/2015 | 421.00p | 426.50p | 421.00p | 426.50p | 4900 |
16/06/2015 | 416.00p | 427.58p | 416.00p | 427.50p | 928 |
15/06/2015 | 410.00p | 428.00p | 410.00p | 421.50p | 2743 |
12/06/2015 | 416.00p | 437.70p | 416.00p | 421.25p | 5573 |
11/06/2015 | 421.00p | 429.23p | 421.00p | 421.50p | 27308 |
10/06/2015 | 425.00p | 425.00p | 420.33p | 421.75p | 4873 |
09/06/2015 | 425.00p | 425.00p | 424.46p | 425.00p | 2498 |
08/06/2015 | 418.00p | 442.49p | 418.00p | 423.50p | 10842 |
05/06/2015 | 412.00p | 439.98p | 412.00p | 438.50p | 11575 |
04/06/2015 | 416.00p | 437.99p | 416.00p | 427.50p | 3326 |
03/06/2015 | 422.25p | 444.25p | 422.25p | 425.50p | 16972 |
02/06/2015 | 420.00p | 433.94p | 420.00p | 421.50p | 18299 |
01/06/2015 | 438.75p | 438.75p | 424.75p | 425.50p | 8671 |
29/05/2015 | 430.00p | 436.75p | 428.42p | 436.75p | 9294 |
28/05/2015 | 432.00p | 435.00p | 420.50p | 426.38p | 10569 |
27/05/2015 | 420.50p | 433.00p | 420.50p | 424.25p | 1016 |
26/05/2015 | 431.75p | 432.00p | 416.38p | 426.00p | 11340 |
22/05/2015 | 429.75p | 430.00p | 418.25p | 429.25p | 11573 |
21/05/2015 | 429.75p | 431.50p | 420.00p | 431.50p | 14876 |
20/05/2015 | 421.50p | 430.00p | 421.50p | 423.00p | 15348 |
19/05/2015 | 434.25p | 434.50p | 420.32p | 434.50p | 24592 |
18/05/2015 | 438.75p | 438.75p | 420.00p | 434.50p | 12230 |
15/05/2015 | 410.00p | 435.70p | 410.00p | 434.50p | 11865 |
14/05/2015 | 416.00p | 426.00p | 416.00p | 416.00p | 284197 |
13/05/2015 | 421.00p | 423.90p | 416.25p | 422.50p | 8454 |
12/05/2015 | 420.21p | 427.50p | 420.21p | 424.50p | 2000 |
11/05/2015 | 419.75p | 428.00p | 414.91p | 427.50p | 15617 |
08/05/2015 | 424.75p | 427.92p | 420.50p | 420.50p | 2865 |
07/05/2015 | 410.00p | 420.00p | 410.00p | 415.00p | 6291 |
06/05/2015 | 404.25p | 419.75p | 402.00p | 411.25p | 21576 |
05/05/2015 | 401.00p | 424.75p | 401.00p | 415.25p | 13755 |
01/05/2015 | 419.30p | 419.30p | 410.50p | 414.25p | 26965 |
30/04/2015 | 422.50p | 422.50p | 410.00p | 410.50p | 19406 |
29/04/2015 | 404.25p | 424.50p | 404.25p | 418.50p | 23664 |
28/04/2015 | 410.00p | 419.49p | 410.00p | 410.50p | 9940 |
27/04/2015 | 410.75p | 423.04p | 407.00p | 415.63p | 26521 |
24/04/2015 | 420.00p | 423.13p | 410.00p | 412.50p | 27870 |
23/04/2015 | 424.75p | 425.00p | 418.00p | 418.00p | 15682 |
22/04/2015 | 419.50p | 427.61p | 417.25p | 423.50p | 27967 |
21/04/2015 | 419.50p | 424.22p | 417.50p | 420.00p | 25267 |
20/04/2015 | 414.75p | 420.50p | 408.00p | 420.00p | 63889 |
17/04/2015 | 410.00p | 415.00p | 400.75p | 410.50p | 22992 |
16/04/2015 | 400.00p | 403.98p | 388.00p | 398.00p | 40370 |
15/04/2015 | 400.00p | 402.30p | 396.00p | 398.00p | 11125 |
14/04/2015 | 385.50p | 404.00p | 385.00p | 395.50p | 50418 |
13/04/2015 | 394.75p | 406.75p | 380.25p | 394.00p | 26999 |
10/04/2015 | 401.00p | 403.14p | 390.25p | 397.00p | 195463 |
09/04/2015 | 395.00p | 413.00p | 395.00p | 403.63p | 8276 |
08/04/2015 | 404.50p | 405.00p | 394.21p | 405.00p | 9778 |
07/04/2015 | 395.00p | 404.75p | 395.00p | 395.25p | 11077 |
02/04/2015 | 400.50p | 402.21p | 389.75p | 399.50p | 32967 |
01/04/2015 | 400.25p | 409.44p | 400.00p | 400.00p | 91405 |
31/03/2015 | 404.00p | 404.00p | 400.00p | 402.50p | 53833 |
30/03/2015 | 407.00p | 407.77p | 401.00p | 407.00p | 19234 |
27/03/2015 | 400.00p | 405.81p | 395.00p | 400.00p | 11472 |
26/03/2015 | 401.25p | 406.70p | 401.00p | 401.50p | 166989 |
25/03/2015 | 403.00p | 409.75p | 401.00p | 406.25p | 16450 |
24/03/2015 | 406.00p | 412.00p | 401.00p | 403.00p | 20748 |
23/03/2015 | 411.00p | 412.00p | 403.10p | 408.37p | 4751 |
20/03/2015 | 412.00p | 412.00p | 401.25p | 412.00p | 14249 |
19/03/2015 | 401.00p | 407.50p | 401.00p | 407.50p | 4098 |
18/03/2015 | 414.75p | 415.00p | 402.25p | 414.50p | 28815 |
17/03/2015 | 400.50p | 414.50p | 395.00p | 401.50p | 19222 |
16/03/2015 | 409.00p | 415.00p | 400.25p | 414.25p | 10041 |
13/03/2015 | 405.00p | 409.75p | 395.25p | 400.00p | 19443 |
12/03/2015 | 405.00p | 405.00p | 401.00p | 404.50p | 5205 |
11/03/2015 | 400.50p | 410.00p | 400.00p | 404.50p | 5808 |
10/03/2015 | 418.00p | 418.00p | 400.25p | 402.87p | 2610 |
09/03/2015 | 395.25p | 418.00p | 395.25p | 417.50p | 54897 |
06/03/2015 | 414.50p | 415.00p | 396.00p | 415.00p | 482000 |
05/03/2015 | 410.75p | 415.00p | 406.00p | 414.50p | 20379 |
04/03/2015 | 424.75p | 425.00p | 412.25p | 414.50p | 16127 |
03/03/2015 | 418.00p | 418.00p | 409.00p | 409.00p | 10426 |
02/03/2015 | 415.25p | 417.00p | 405.25p | 408.25p | 10089 |
27/02/2015 | 418.00p | 418.00p | 410.00p | 415.00p | 11055 |
26/02/2015 | 416.25p | 418.00p | 412.00p | 415.00p | 7050 |
25/02/2015 | 415.00p | 425.00p | 410.25p | 424.50p | 13537 |
24/02/2015 | 412.75p | 415.54p | 410.00p | 414.50p | 11854 |
23/02/2015 | 410.00p | 415.98p | 410.00p | 413.50p | 13005 |
20/02/2015 | 405.00p | 417.54p | 405.00p | 409.88p | 12196 |
19/02/2015 | 408.50p | 410.00p | 405.00p | 408.50p | 26654 |
18/02/2015 | 410.00p | 410.00p | 405.00p | 409.50p | 7314 |
17/02/2015 | 404.00p | 410.00p | 395.20p | 410.00p | 9473 |
16/02/2015 | 403.00p | 410.00p | 401.95p | 407.00p | 13409 |
13/02/2015 | 395.00p | 410.00p | 395.00p | 404.37p | 14712 |
12/02/2015 | 395.00p | 399.00p | 395.00p | 395.00p | 10854 |
11/02/2015 | 391.00p | 404.75p | 391.00p | 395.00p | 27274 |
10/02/2015 | 395.50p | 414.75p | 395.00p | 404.87p | 98384 |
09/02/2015 | 414.75p | 414.75p | 395.25p | 395.50p | 3881 |
06/02/2015 | 398.25p | 413.00p | 398.25p | 401.50p | 9859 |
05/02/2015 | 405.00p | 405.00p | 398.00p | 398.75p | 3788 |
04/02/2015 | 410.00p | 412.50p | 401.25p | 405.25p | 121104 |
03/02/2015 | 403.50p | 410.34p | 396.00p | 396.25p | 8708 |
02/02/2015 | 400.00p | 412.17p | 399.00p | 407.00p | 244333 |
30/01/2015 | 413.75p | 416.04p | 400.00p | 413.75p | 10326 |
29/01/2015 | 414.50p | 414.50p | 395.50p | 400.50p | 236333 |
28/01/2015 | 409.50p | 417.25p | 400.00p | 403.50p | 18825 |
27/01/2015 | 400.25p | 416.50p | 400.25p | 410.50p | 14701 |
26/01/2015 | 405.25p | 416.96p | 400.00p | 400.50p | 26059 |
23/01/2015 | 400.00p | 415.00p | 400.00p | 404.50p | 10201 |
22/01/2015 | 410.00p | 415.00p | 400.00p | 400.00p | 6303 |
21/01/2015 | 400.00p | 417.09p | 400.00p | 400.00p | 16629 |
20/01/2015 | 410.00p | 418.50p | 391.00p | 395.00p | 26866 |
19/01/2015 | 409.25p | 414.75p | 401.61p | 410.00p | 23325 |
16/01/2015 | 405.00p | 413.29p | 400.00p | 401.00p | 14801 |
15/01/2015 | 410.50p | 413.16p | 402.00p | 410.50p | 5934 |
14/01/2015 | 390.00p | 411.25p | 385.75p | 400.00p | 14108 |
13/01/2015 | 388.50p | 409.75p | 387.25p | 387.25p | 21800 |
12/01/2015 | 390.00p | 410.00p | 390.00p | 398.00p | 15986 |
09/01/2015 | 390.00p | 390.50p | 385.00p | 386.00p | 18747 |
08/01/2015 | 390.00p | 392.50p | 389.42p | 392.50p | 12463 |
07/01/2015 | 390.00p | 391.05p | 383.00p | 385.00p | 7090 |
06/01/2015 | 385.25p | 391.30p | 383.75p | 384.00p | 44073 |
05/01/2015 | 380.00p | 392.50p | 380.00p | 380.00p | 9035 |
02/01/2015 | 380.00p | 398.57p | 380.00p | 394.37p | 7058 |
31/12/2014 | 380.00p | 397.94p | 380.00p | 391.37p | 3582 |
30/12/2014 | 375.00p | 388.75p | 375.00p | 386.00p | 2559 |
29/12/2014 | 370.00p | 388.00p | 370.00p | 383.38p | 3349 |
24/12/2014 | 374.93p | 388.00p | 374.93p | 384.12p | 13956 |
23/12/2014 | 370.00p | 383.50p | 370.00p | 380.00p | 928 |
22/12/2014 | 388.75p | 388.75p | 376.31p | 384.50p | 4866 |
19/12/2014 | 370.00p | 386.03p | 370.00p | 375.00p | 110410 |
18/12/2014 | 365.75p | 385.75p | 360.58p | 385.75p | 158038 |
17/12/2014 | 360.00p | 384.12p | 359.75p | 366.75p | 26017 |
16/12/2014 | 399.25p | 410.00p | 360.00p | 364.25p | 65327 |
15/12/2014 | 400.00p | 411.75p | 390.00p | 390.50p | 85510 |
12/12/2014 | 412.00p | 412.00p | 399.14p | 407.25p | 107766 |
11/12/2014 | 400.00p | 416.26p | 386.74p | 400.00p | 164914 |
10/12/2014 | 402.75p | 419.75p | 402.75p | 419.50p | 96182 |
09/12/2014 | 430.00p | 430.00p | 400.00p | 412.50p | 79008 |
08/12/2014 | 422.25p | 433.49p | 410.00p | 413.75p | 37208 |
05/12/2014 | 438.00p | 440.00p | 417.50p | 423.00p | 103104 |
04/12/2014 | 423.00p | 429.75p | 415.00p | 416.00p | 116341 |
03/12/2014 | 425.25p | 446.08p | 419.75p | 426.25p | 126929 |
02/12/2014 | 425.25p | 446.08p | 423.75p | 423.75p | 100992 |
01/12/2014 | 430.00p | 446.36p | 423.25p | 425.00p | 60648 |
28/11/2014 | 432.25p | 446.15p | 430.00p | 440.12p | 92815 |
27/11/2014 | 430.00p | 449.75p | 429.75p | 439.87p | 85306 |
26/11/2014 | 440.00p | 445.39p | 425.00p | 425.50p | 114077 |
*Close Price adjusted for both dividends and splits