Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/09/2015 | 438.00p | 445.81p | 437.50p | 437.50p | 67185 |
08/09/2015 | 435.00p | 439.74p | 432.77p | 433.00p | 74823 |
07/09/2015 | 440.00p | 441.23p | 428.25p | 428.75p | 82634 |
04/09/2015 | 444.00p | 444.00p | 432.50p | 432.50p | 141279 |
03/09/2015 | 441.25p | 450.22p | 439.72p | 449.00p | 114306 |
02/09/2015 | 438.75p | 442.36p | 431.50p | 437.25p | 87321 |
01/09/2015 | 447.00p | 447.00p | 429.00p | 432.50p | 167138 |
28/08/2015 | 454.00p | 458.00p | 446.00p | 452.00p | 110769 |
27/08/2015 | 450.75p | 455.00p | 447.50p | 455.00p | 123138 |
26/08/2015 | 430.00p | 444.75p | 429.00p | 439.00p | 115240 |
25/08/2015 | 428.00p | 448.75p | 426.20p | 439.00p | 199349 |
24/08/2015 | 433.00p | 433.00p | 413.00p | 422.00p | 318511 |
21/08/2015 | 446.00p | 449.25p | 438.00p | 438.00p | 151133 |
20/08/2015 | 447.50p | 449.58p | 447.00p | 448.00p | 127617 |
19/08/2015 | 458.50p | 461.00p | 450.00p | 450.00p | 110255 |
18/08/2015 | 459.00p | 462.00p | 458.00p | 460.87p | 79708 |
17/08/2015 | 460.00p | 463.00p | 457.34p | 463.00p | 101374 |
14/08/2015 | 463.50p | 463.50p | 458.50p | 458.50p | 128908 |
13/08/2015 | 461.00p | 463.94p | 458.00p | 458.25p | 79708 |
12/08/2015 | 457.00p | 459.00p | 452.00p | 459.00p | 169026 |
11/08/2015 | 464.00p | 466.00p | 460.83p | 463.00p | 99789 |
10/08/2015 | 468.00p | 468.38p | 461.16p | 463.50p | 190646 |
07/08/2015 | 469.50p | 469.50p | 464.89p | 466.00p | 70376 |
06/08/2015 | 464.75p | 469.30p | 462.72p | 468.25p | 80287 |
05/08/2015 | 466.75p | 467.77p | 464.42p | 465.50p | 120581 |
04/08/2015 | 468.00p | 468.00p | 458.29p | 465.00p | 161599 |
03/08/2015 | 464.25p | 468.13p | 462.75p | 463.50p | 129153 |
31/07/2015 | 467.25p | 467.50p | 463.25p | 466.75p | 115406 |
30/07/2015 | 465.25p | 469.75p | 460.58p | 467.25p | 97033 |
29/07/2015 | 462.00p | 464.71p | 460.73p | 462.50p | 114594 |
28/07/2015 | 467.50p | 468.00p | 458.50p | 458.50p | 96761 |
27/07/2015 | 465.00p | 468.75p | 461.75p | 461.75p | 87214 |
24/07/2015 | 467.50p | 472.75p | 467.19p | 468.63p | 64588 |
23/07/2015 | 473.00p | 475.06p | 468.25p | 468.50p | 82023 |
22/07/2015 | 471.25p | 474.13p | 470.00p | 472.00p | 88863 |
21/07/2015 | 483.00p | 483.97p | 474.00p | 474.75p | 116344 |
20/07/2015 | 484.25p | 485.45p | 479.00p | 479.00p | 65512 |
17/07/2015 | 479.50p | 482.25p | 479.00p | 481.25p | 68297 |
16/07/2015 | 478.50p | 482.15p | 477.23p | 479.00p | 90047 |
15/07/2015 | 483.00p | 484.84p | 480.77p | 483.00p | 83101 |
14/07/2015 | 482.00p | 486.00p | 478.59p | 482.00p | 62081 |
13/07/2015 | 480.00p | 487.00p | 480.00p | 483.00p | 94319 |
10/07/2015 | 476.25p | 478.00p | 475.50p | 478.00p | 91536 |
09/07/2015 | 471.00p | 472.95p | 465.77p | 469.00p | 47744 |
08/07/2015 | 467.00p | 470.00p | 463.22p | 465.00p | 89073 |
07/07/2015 | 471.75p | 472.00p | 461.75p | 463.00p | 67747 |
06/07/2015 | 467.75p | 473.75p | 463.69p | 469.88p | 73801 |
03/07/2015 | 471.50p | 474.00p | 470.00p | 470.00p | 58623 |
02/07/2015 | 474.00p | 474.81p | 469.54p | 472.00p | 106076 |
01/07/2015 | 473.00p | 473.00p | 466.00p | 469.00p | 105138 |
30/06/2015 | 467.25p | 470.00p | 464.50p | 464.50p | 160607 |
29/06/2015 | 469.00p | 473.83p | 462.00p | 468.50p | 149546 |
26/06/2015 | 477.00p | 478.96p | 476.00p | 478.00p | 56650 |
25/06/2015 | 485.25p | 487.75p | 478.00p | 478.00p | 69361 |
24/06/2015 | 487.50p | 487.50p | 482.00p | 483.00p | 67079 |
23/06/2015 | 485.00p | 485.00p | 482.00p | 483.00p | 70509 |
22/06/2015 | 483.25p | 484.75p | 479.43p | 484.75p | 94377 |
19/06/2015 | 481.00p | 481.25p | 475.00p | 476.75p | 72937 |
18/06/2015 | 475.00p | 479.75p | 470.81p | 479.75p | 103638 |
17/06/2015 | 476.50p | 480.50p | 472.83p | 475.75p | 109743 |
16/06/2015 | 475.00p | 476.30p | 472.04p | 475.50p | 131081 |
15/06/2015 | 478.00p | 479.69p | 475.00p | 475.00p | 118283 |
12/06/2015 | 483.00p | 485.00p | 477.50p | 477.50p | 81406 |
11/06/2015 | 487.00p | 487.50p | 484.85p | 486.25p | 58590 |
10/06/2015 | 481.50p | 485.00p | 479.91p | 484.00p | 73123 |
09/06/2015 | 481.00p | 484.25p | 476.63p | 479.00p | 111525 |
08/06/2015 | 488.75p | 490.00p | 481.50p | 481.50p | 75432 |
05/06/2015 | 481.25p | 485.00p | 479.00p | 482.00p | 93841 |
04/06/2015 | 492.00p | 492.00p | 484.00p | 486.00p | 98050 |
03/06/2015 | 488.50p | 493.87p | 487.35p | 493.50p | 83482 |
02/06/2015 | 486.00p | 492.91p | 486.00p | 489.25p | 106753 |
01/06/2015 | 495.25p | 495.88p | 487.00p | 487.00p | 108522 |
29/05/2015 | 492.00p | 495.20p | 490.33p | 493.00p | 125225 |
28/05/2015 | 495.50p | 496.75p | 491.50p | 494.00p | 118764 |
27/05/2015 | 490.50p | 495.05p | 488.33p | 494.00p | 123392 |
26/05/2015 | 495.00p | 498.93p | 487.07p | 490.00p | 173268 |
22/05/2015 | 496.25p | 499.54p | 494.75p | 497.75p | 138422 |
21/05/2015 | 493.75p | 495.75p | 492.50p | 495.75p | 60741 |
20/05/2015 | 491.50p | 495.94p | 489.74p | 493.00p | 106079 |
19/05/2015 | 493.50p | 495.22p | 491.50p | 491.50p | 91373 |
18/05/2015 | 495.00p | 495.38p | 485.75p | 487.00p | 160977 |
15/05/2015 | 494.50p | 495.00p | 488.00p | 490.00p | 161420 |
14/05/2015 | 489.75p | 490.30p | 484.62p | 488.50p | 89821 |
13/05/2015 | 487.75p | 491.35p | 486.14p | 487.00p | 79205 |
12/05/2015 | 492.50p | 493.64p | 481.50p | 486.50p | 144927 |
11/05/2015 | 495.25p | 496.50p | 492.01p | 496.50p | 126035 |
08/05/2015 | 487.00p | 494.75p | 484.38p | 494.75p | 179165 |
07/05/2015 | 477.00p | 481.50p | 470.52p | 477.00p | 205596 |
06/05/2015 | 484.75p | 486.06p | 479.90p | 480.00p | 185192 |
05/05/2015 | 487.50p | 489.00p | 483.00p | 483.00p | 106468 |
01/05/2015 | 481.50p | 486.00p | 481.46p | 485.00p | 113610 |
30/04/2015 | 484.00p | 486.87p | 480.75p | 486.00p | 125942 |
29/04/2015 | 484.50p | 486.50p | 483.00p | 484.00p | 111223 |
28/04/2015 | 490.00p | 491.17p | 480.18p | 482.00p | 168608 |
27/04/2015 | 493.00p | 493.93p | 487.03p | 492.00p | 160064 |
24/04/2015 | 492.00p | 494.10p | 491.00p | 491.00p | 85088 |
23/04/2015 | 490.75p | 492.85p | 489.10p | 490.00p | 93524 |
22/04/2015 | 494.00p | 497.00p | 491.54p | 494.00p | 62471 |
21/04/2015 | 495.25p | 498.00p | 491.55p | 497.25p | 124246 |
20/04/2015 | 491.75p | 496.90p | 491.35p | 495.50p | 139986 |
17/04/2015 | 495.00p | 498.00p | 490.00p | 490.00p | 107678 |
16/04/2015 | 494.00p | 497.00p | 491.41p | 492.50p | 138920 |
15/04/2015 | 495.75p | 497.75p | 494.00p | 495.00p | 146516 |
14/04/2015 | 495.25p | 496.34p | 489.75p | 493.00p | 157968 |
13/04/2015 | 500.00p | 500.00p | 493.00p | 494.00p | 148544 |
10/04/2015 | 495.00p | 498.00p | 494.00p | 497.50p | 167183 |
09/04/2015 | 492.00p | 494.83p | 490.02p | 493.50p | 107757 |
08/04/2015 | 494.75p | 494.75p | 488.00p | 488.00p | 169555 |
07/04/2015 | 488.00p | 492.37p | 485.31p | 490.75p | 189460 |
02/04/2015 | 486.50p | 487.83p | 482.25p | 485.00p | 121498 |
01/04/2015 | 477.50p | 485.85p | 476.50p | 484.50p | 139263 |
31/03/2015 | 481.00p | 488.75p | 479.13p | 480.50p | 147355 |
30/03/2015 | 484.00p | 486.91p | 482.25p | 486.50p | 137453 |
27/03/2015 | 482.75p | 485.79p | 481.96p | 483.25p | 101100 |
26/03/2015 | 484.50p | 485.00p | 479.35p | 483.75p | 193454 |
25/03/2015 | 489.00p | 491.75p | 486.00p | 487.25p | 142727 |
24/03/2015 | 488.50p | 490.75p | 486.25p | 489.25p | 149155 |
23/03/2015 | 489.00p | 491.33p | 486.00p | 486.50p | 193572 |
20/03/2015 | 491.75p | 492.00p | 485.50p | 487.00p | 226901 |
19/03/2015 | 492.00p | 492.00p | 486.04p | 487.50p | 181670 |
18/03/2015 | 482.75p | 488.75p | 478.41p | 486.00p | 151099 |
17/03/2015 | 479.75p | 480.75p | 474.36p | 480.25p | 150747 |
16/03/2015 | 475.00p | 478.26p | 471.39p | 473.75p | 198185 |
13/03/2015 | 476.75p | 479.94p | 473.00p | 473.00p | 80141 |
12/03/2015 | 477.00p | 481.28p | 471.22p | 476.50p | 124971 |
11/03/2015 | 476.00p | 477.00p | 468.63p | 469.00p | 124906 |
10/03/2015 | 478.00p | 479.19p | 465.97p | 469.00p | 137026 |
09/03/2015 | 478.00p | 481.75p | 477.00p | 478.00p | 130658 |
06/03/2015 | 485.00p | 486.75p | 480.00p | 480.00p | 146904 |
05/03/2015 | 484.00p | 484.75p | 480.00p | 481.00p | 126344 |
04/03/2015 | 484.50p | 484.50p | 478.50p | 481.87p | 96203 |
03/03/2015 | 480.75p | 485.50p | 480.00p | 480.00p | 108311 |
02/03/2015 | 480.50p | 487.50p | 480.50p | 482.75p | 129928 |
27/02/2015 | 483.75p | 487.21p | 479.21p | 481.00p | 239437 |
26/02/2015 | 484.00p | 486.26p | 483.47p | 484.00p | 55169 |
25/02/2015 | 488.00p | 488.28p | 482.57p | 487.00p | 93547 |
24/02/2015 | 486.25p | 488.50p | 482.25p | 487.50p | 104162 |
23/02/2015 | 484.00p | 487.18p | 480.75p | 485.00p | 96796 |
20/02/2015 | 483.75p | 486.72p | 480.75p | 483.25p | 90285 |
19/02/2015 | 486.00p | 486.00p | 480.05p | 485.00p | 73336 |
18/02/2015 | 482.75p | 485.00p | 480.25p | 482.75p | 80348 |
17/02/2015 | 482.00p | 485.00p | 478.29p | 480.25p | 95506 |
16/02/2015 | 481.50p | 487.00p | 481.25p | 481.25p | 87066 |
13/02/2015 | 481.75p | 487.00p | 481.25p | 487.00p | 56966 |
12/02/2015 | 476.50p | 484.25p | 476.50p | 482.00p | 55687 |
11/02/2015 | 483.50p | 483.50p | 477.43p | 483.50p | 66050 |
10/02/2015 | 483.25p | 484.19p | 477.43p | 480.75p | 102693 |
09/02/2015 | 478.00p | 483.50p | 477.24p | 482.50p | 140913 |
06/02/2015 | 485.50p | 487.00p | 483.50p | 486.63p | 75111 |
05/02/2015 | 484.00p | 486.00p | 483.09p | 485.00p | 68321 |
04/02/2015 | 490.00p | 490.00p | 480.00p | 484.00p | 88405 |
03/02/2015 | 489.00p | 489.00p | 481.00p | 488.00p | 142822 |
02/02/2015 | 482.00p | 486.00p | 481.05p | 482.00p | 102760 |
30/01/2015 | 483.00p | 487.76p | 481.37p | 484.00p | 78976 |
29/01/2015 | 485.00p | 486.00p | 480.25p | 484.00p | 223903 |
28/01/2015 | 492.50p | 496.00p | 490.00p | 491.00p | 82639 |
27/01/2015 | 490.00p | 495.93p | 487.00p | 493.00p | 236904 |
26/01/2015 | 487.50p | 489.00p | 483.00p | 487.75p | 63245 |
23/01/2015 | 488.00p | 489.00p | 485.10p | 487.00p | 114421 |
22/01/2015 | 482.25p | 485.00p | 478.00p | 481.25p | 140185 |
21/01/2015 | 472.00p | 481.00p | 471.60p | 481.00p | 86862 |
20/01/2015 | 474.00p | 478.00p | 470.32p | 474.00p | 99852 |
19/01/2015 | 468.00p | 473.00p | 463.66p | 471.50p | 126511 |
16/01/2015 | 462.00p | 467.00p | 458.38p | 467.00p | 77653 |
15/01/2015 | 462.50p | 462.75p | 449.50p | 461.25p | 105605 |
14/01/2015 | 455.00p | 463.52p | 453.04p | 458.00p | 119638 |
13/01/2015 | 467.00p | 469.56p | 461.44p | 468.00p | 109043 |
12/01/2015 | 467.00p | 468.21p | 459.55p | 461.25p | 88027 |
09/01/2015 | 471.00p | 471.00p | 462.22p | 463.00p | 51664 |
08/01/2015 | 471.00p | 471.00p | 460.25p | 471.00p | 75543 |
07/01/2015 | 459.00p | 463.30p | 457.19p | 460.25p | 77709 |
06/01/2015 | 462.50p | 462.50p | 453.00p | 457.00p | 135044 |
05/01/2015 | 470.00p | 472.60p | 460.40p | 462.50p | 83685 |
02/01/2015 | 476.25p | 476.50p | 469.56p | 474.75p | 51947 |
31/12/2014 | 474.50p | 477.15p | 470.50p | 470.50p | 17174 |
30/12/2014 | 476.00p | 477.06p | 473.00p | 475.00p | 75086 |
29/12/2014 | 470.00p | 478.00p | 470.00p | 476.50p | 41178 |
24/12/2014 | 474.00p | 475.66p | 468.05p | 470.00p | 27698 |
23/12/2014 | 467.25p | 474.00p | 467.25p | 467.25p | 59074 |
22/12/2014 | 474.00p | 474.00p | 468.86p | 471.12p | 76315 |
19/12/2014 | 468.00p | 473.75p | 465.50p | 469.50p | 123712 |
18/12/2014 | 460.00p | 468.00p | 460.00p | 467.50p | 145312 |
17/12/2014 | 454.00p | 457.00p | 446.25p | 456.50p | 103568 |
16/12/2014 | 446.00p | 455.00p | 441.63p | 455.00p | 329927 |
15/12/2014 | 458.00p | 458.00p | 446.00p | 446.00p | 177648 |
12/12/2014 | 461.00p | 461.00p | 455.00p | 456.75p | 149853 |
11/12/2014 | 468.00p | 470.49p | 460.94p | 466.00p | 137094 |
10/12/2014 | 476.50p | 477.75p | 469.50p | 469.50p | 82794 |
09/12/2014 | 475.00p | 478.15p | 471.25p | 472.00p | 124500 |
08/12/2014 | 487.25p | 487.25p | 483.00p | 484.00p | 115567 |
05/12/2014 | 488.50p | 490.50p | 484.91p | 486.75p | 73350 |
04/12/2014 | 486.75p | 486.75p | 482.75p | 484.50p | 57888 |
03/12/2014 | 486.75p | 487.50p | 481.41p | 486.75p | 72201 |
02/12/2014 | 480.00p | 487.00p | 478.77p | 487.00p | 93053 |
01/12/2014 | 480.50p | 485.00p | 475.25p | 477.25p | 237189 |
28/11/2014 | 483.50p | 487.00p | 483.00p | 487.00p | 77046 |
27/11/2014 | 485.00p | 489.00p | 484.00p | 486.00p | 60556 |
26/11/2014 | 487.75p | 488.00p | 483.50p | 487.50p | 84770 |
25/11/2014 | 485.75p | 488.00p | 483.00p | 486.00p | 80252 |
24/11/2014 | 483.00p | 487.93p | 482.00p | 484.25p | 84193 |
*Close Price adjusted for both dividends and splits