Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/08/2015 | 390.00p | 393.70p | 367.50p | 389.00p | 54586 |
20/08/2015 | 399.00p | 404.84p | 368.00p | 372.50p | 38568 |
19/08/2015 | 404.50p | 404.50p | 383.00p | 391.00p | 16120 |
18/08/2015 | 400.00p | 408.52p | 391.00p | 395.00p | 71130 |
17/08/2015 | 400.00p | 414.50p | 375.00p | 407.50p | 102920 |
14/08/2015 | 449.50p | 449.50p | 349.01p | 404.50p | 115879 |
13/08/2015 | 430.00p | 430.00p | 417.50p | 427.50p | 16594 |
12/08/2015 | 440.00p | 450.00p | 415.00p | 422.50p | 39774 |
11/08/2015 | 457.00p | 457.87p | 430.50p | 440.00p | 25257 |
10/08/2015 | 449.50p | 455.00p | 435.50p | 447.50p | 13237 |
07/08/2015 | 450.00p | 450.00p | 433.00p | 449.50p | 13600 |
06/08/2015 | 437.00p | 456.11p | 430.50p | 448.00p | 43151 |
05/08/2015 | 440.50p | 458.60p | 429.30p | 447.50p | 42128 |
04/08/2015 | 438.00p | 453.50p | 425.86p | 435.00p | 65228 |
03/08/2015 | 485.00p | 485.00p | 440.00p | 448.00p | 58660 |
31/07/2015 | 474.50p | 474.50p | 450.00p | 462.00p | 24923 |
30/07/2015 | 497.50p | 497.50p | 450.00p | 450.00p | 94824 |
29/07/2015 | 462.50p | 499.50p | 462.50p | 479.00p | 28122 |
28/07/2015 | 464.50p | 490.05p | 450.00p | 485.00p | 77423 |
27/07/2015 | 490.00p | 490.00p | 454.95p | 464.50p | 37705 |
24/07/2015 | 490.00p | 490.00p | 463.00p | 469.50p | 53595 |
23/07/2015 | 490.00p | 490.00p | 465.50p | 479.00p | 30636 |
22/07/2015 | 500.00p | 500.00p | 475.50p | 485.00p | 20229 |
21/07/2015 | 512.50p | 523.00p | 487.50p | 492.00p | 43399 |
20/07/2015 | 485.00p | 547.94p | 465.00p | 512.50p | 179792 |
17/07/2015 | 472.50p | 483.63p | 450.54p | 480.00p | 32250 |
16/07/2015 | 475.00p | 475.00p | 443.00p | 462.00p | 49994 |
15/07/2015 | 450.00p | 459.50p | 439.00p | 455.50p | 23383 |
14/07/2015 | 460.00p | 460.00p | 436.84p | 453.50p | 13795 |
13/07/2015 | 415.00p | 465.24p | 415.00p | 450.00p | 43720 |
10/07/2015 | 438.00p | 449.00p | 437.50p | 441.50p | 34698 |
09/07/2015 | 476.50p | 477.00p | 422.50p | 438.00p | 93295 |
08/07/2015 | 450.00p | 457.61p | 427.50p | 444.50p | 39426 |
07/07/2015 | 460.00p | 460.00p | 447.75p | 457.00p | 79679 |
06/07/2015 | 425.00p | 460.00p | 425.00p | 447.50p | 64432 |
03/07/2015 | 442.50p | 466.50p | 442.50p | 460.00p | 77857 |
02/07/2015 | 475.00p | 475.00p | 437.50p | 460.00p | 101397 |
01/07/2015 | 437.50p | 475.00p | 437.50p | 458.00p | 113238 |
30/06/2015 | 425.00p | 462.50p | 417.50p | 457.50p | 74412 |
29/06/2015 | 450.00p | 453.50p | 408.90p | 440.00p | 70533 |
26/06/2015 | 475.00p | 485.00p | 422.50p | 457.50p | 98303 |
25/06/2015 | 500.00p | 500.00p | 475.00p | 485.00p | 28753 |
24/06/2015 | 490.00p | 490.00p | 476.95p | 488.00p | 84377 |
23/06/2015 | 467.50p | 499.50p | 467.50p | 486.00p | 109584 |
22/06/2015 | 430.00p | 497.50p | 430.00p | 480.00p | 197231 |
19/06/2015 | 415.00p | 472.00p | 410.00p | 445.00p | 192999 |
18/06/2015 | 396.00p | 449.50p | 394.22p | 427.50p | 119401 |
17/06/2015 | 425.00p | 442.62p | 394.00p | 395.00p | 161927 |
16/06/2015 | 437.50p | 450.55p | 390.00p | 423.00p | 248703 |
15/06/2015 | 450.00p | 457.50p | 436.00p | 437.50p | 85161 |
12/06/2015 | 474.50p | 474.50p | 428.00p | 437.00p | 64650 |
11/06/2015 | 475.00p | 475.00p | 438.00p | 452.50p | 102776 |
10/06/2015 | 492.50p | 492.50p | 439.23p | 449.50p | 89888 |
09/06/2015 | 492.50p | 492.50p | 452.10p | 472.50p | 91113 |
08/06/2015 | 450.00p | 494.50p | 450.00p | 479.50p | 74149 |
05/06/2015 | 475.00p | 499.50p | 450.50p | 495.00p | 48443 |
04/06/2015 | 512.50p | 512.50p | 470.00p | 500.00p | 44103 |
03/06/2015 | 490.00p | 508.13p | 475.00p | 490.00p | 75023 |
02/06/2015 | 490.00p | 500.00p | 490.00p | 494.00p | 73323 |
01/06/2015 | 500.00p | 508.02p | 489.00p | 500.00p | 46014 |
29/05/2015 | 525.00p | 525.00p | 490.12p | 497.50p | 115959 |
28/05/2015 | 500.00p | 525.00p | 500.00p | 500.00p | 171833 |
27/05/2015 | 525.00p | 525.00p | 500.00p | 500.00p | 142774 |
26/05/2015 | 512.50p | 525.00p | 490.00p | 500.00p | 118380 |
22/05/2015 | 525.00p | 537.50p | 512.50p | 512.50p | 74568 |
21/05/2015 | 525.00p | 550.00p | 512.50p | 525.00p | 83850 |
20/05/2015 | 512.50p | 525.00p | 480.50p | 525.00p | 97801 |
19/05/2015 | 550.00p | 550.00p | 484.88p | 495.00p | 471960 |
18/05/2015 | 550.00p | 575.00p | 531.25p | 550.00p | 150033 |
15/05/2015 | 587.50p | 588.74p | 562.50p | 575.00p | 64137 |
14/05/2015 | 600.00p | 601.50p | 579.01p | 587.50p | 66674 |
13/05/2015 | 600.00p | 600.00p | 575.00p | 600.00p | 52317 |
12/05/2015 | 587.50p | 600.00p | 570.00p | 587.50p | 82089 |
11/05/2015 | 575.00p | 590.00p | 550.00p | 587.50p | 74721 |
08/05/2015 | 600.00p | 600.00p | 575.00p | 587.50p | 42223 |
07/05/2015 | 587.50p | 601.50p | 562.50p | 587.50p | 73077 |
06/05/2015 | 587.50p | 587.50p | 575.00p | 575.00p | 40345 |
05/05/2015 | 587.50p | 600.00p | 575.00p | 575.00p | 64347 |
01/05/2015 | 587.50p | 587.50p | 562.50p | 562.50p | 32045 |
30/04/2015 | 575.00p | 600.00p | 562.50p | 562.50p | 37439 |
29/04/2015 | 575.00p | 600.00p | 556.50p | 587.50p | 76703 |
28/04/2015 | 562.50p | 569.01p | 550.00p | 550.00p | 55878 |
27/04/2015 | 600.00p | 600.00p | 540.00p | 575.00p | 126943 |
24/04/2015 | 575.00p | 600.00p | 561.00p | 575.00p | 69314 |
23/04/2015 | 600.00p | 612.50p | 553.00p | 575.00p | 113287 |
22/04/2015 | 612.50p | 618.12p | 600.00p | 600.00p | 62018 |
21/04/2015 | 625.00p | 625.00p | 600.00p | 600.00p | 42585 |
20/04/2015 | 625.00p | 625.00p | 600.00p | 625.00p | 72651 |
17/04/2015 | 625.00p | 637.50p | 612.50p | 625.00p | 61263 |
16/04/2015 | 625.00p | 625.06p | 611.25p | 612.50p | 60661 |
15/04/2015 | 625.00p | 625.00p | 600.00p | 612.50p | 85255 |
14/04/2015 | 612.50p | 625.00p | 600.00p | 600.00p | 64403 |
13/04/2015 | 625.00p | 625.00p | 600.00p | 606.25p | 68119 |
10/04/2015 | 612.50p | 625.00p | 600.00p | 612.50p | 75709 |
09/04/2015 | 625.00p | 625.00p | 600.00p | 625.00p | 102712 |
08/04/2015 | 612.50p | 625.00p | 600.00p | 612.50p | 82941 |
07/04/2015 | 612.50p | 625.00p | 600.00p | 612.50p | 103753 |
02/04/2015 | 587.50p | 612.50p | 587.50p | 612.50p | 97762 |
01/04/2015 | 600.00p | 612.50p | 587.50p | 587.50p | 95480 |
31/03/2015 | 600.00p | 617.50p | 575.00p | 612.50p | 82981 |
30/03/2015 | 575.00p | 612.50p | 553.00p | 600.00p | 133447 |
27/03/2015 | 600.00p | 625.00p | 462.50p | 550.00p | 312422 |
26/03/2015 | 637.50p | 649.28p | 600.00p | 618.75p | 160040 |
25/03/2015 | 625.00p | 650.00p | 612.50p | 650.00p | 181228 |
24/03/2015 | 637.50p | 637.50p | 612.50p | 625.00p | 78820 |
23/03/2015 | 650.00p | 662.50p | 617.00p | 625.00p | 433837 |
20/03/2015 | 562.50p | 668.75p | 550.00p | 650.00p | 1663270 |
19/03/2015 | 587.50p | 600.00p | 537.50p | 562.50p | 231223 |
18/03/2015 | 562.50p | 600.00p | 554.50p | 600.00p | 234256 |
17/03/2015 | 537.50p | 575.00p | 525.00p | 575.00p | 393118 |
16/03/2015 | 512.50p | 537.50p | 490.50p | 537.50p | 217650 |
13/03/2015 | 492.50p | 513.50p | 492.50p | 506.25p | 168559 |
12/03/2015 | 487.50p | 494.00p | 475.00p | 491.25p | 148030 |
11/03/2015 | 496.25p | 496.25p | 480.00p | 487.50p | 59386 |
10/03/2015 | 495.00p | 500.00p | 490.00p | 495.00p | 127277 |
09/03/2015 | 477.50p | 500.00p | 475.05p | 500.00p | 227536 |
06/03/2015 | 463.75p | 517.50p | 460.00p | 477.50p | 240162 |
05/03/2015 | 428.75p | 471.50p | 428.00p | 463.75p | 213102 |
04/03/2015 | 413.75p | 432.50p | 413.75p | 432.50p | 31523 |
03/03/2015 | 408.75p | 419.37p | 406.00p | 413.75p | 60493 |
02/03/2015 | 397.50p | 410.00p | 397.33p | 408.75p | 73614 |
27/02/2015 | 397.50p | 400.00p | 395.50p | 397.50p | 19461 |
26/02/2015 | 412.50p | 412.50p | 395.00p | 397.50p | 61786 |
25/02/2015 | 416.25p | 416.50p | 405.05p | 412.50p | 62249 |
24/02/2015 | 400.00p | 416.95p | 392.50p | 416.25p | 70234 |
23/02/2015 | 422.50p | 423.50p | 391.50p | 400.00p | 158410 |
20/02/2015 | 427.50p | 432.50p | 417.50p | 422.50p | 39638 |
19/02/2015 | 441.25p | 441.25p | 412.50p | 426.25p | 102456 |
18/02/2015 | 448.75p | 451.20p | 436.50p | 441.25p | 73336 |
17/02/2015 | 432.50p | 454.50p | 430.00p | 448.75p | 70295 |
16/02/2015 | 427.50p | 435.50p | 422.40p | 430.00p | 42086 |
13/02/2015 | 428.75p | 432.25p | 407.75p | 427.50p | 94272 |
12/02/2015 | 437.50p | 454.50p | 423.50p | 428.75p | 146377 |
11/02/2015 | 406.25p | 451.75p | 403.50p | 437.50p | 115622 |
10/02/2015 | 393.75p | 411.50p | 393.75p | 406.25p | 121974 |
09/02/2015 | 396.25p | 399.00p | 385.50p | 393.75p | 46264 |
06/02/2015 | 363.75p | 404.00p | 363.75p | 395.00p | 172119 |
05/02/2015 | 356.25p | 366.30p | 356.25p | 363.75p | 39106 |
04/02/2015 | 350.00p | 360.00p | 349.20p | 360.00p | 82708 |
03/02/2015 | 350.00p | 350.00p | 346.50p | 350.00p | 24440 |
02/02/2015 | 350.00p | 351.25p | 340.00p | 345.00p | 28177 |
30/01/2015 | 346.25p | 351.50p | 341.00p | 350.00p | 41008 |
29/01/2015 | 346.25p | 352.50p | 332.75p | 350.00p | 144306 |
28/01/2015 | 322.50p | 358.76p | 313.00p | 357.50p | 262862 |
27/01/2015 | 347.50p | 347.50p | 313.05p | 320.00p | 201171 |
26/01/2015 | 383.75p | 383.75p | 335.50p | 342.50p | 232744 |
23/01/2015 | 403.75p | 407.50p | 330.00p | 383.75p | 636137 |
22/01/2015 | 465.00p | 475.75p | 375.00p | 401.25p | 447125 |
21/01/2015 | 420.00p | 506.25p | 420.00p | 470.00p | 421896 |
20/01/2015 | 402.50p | 431.75p | 390.00p | 420.00p | 169720 |
19/01/2015 | 362.50p | 412.50p | 361.55p | 400.00p | 183242 |
16/01/2015 | 362.50p | 367.50p | 355.00p | 362.50p | 39228 |
15/01/2015 | 350.00p | 367.50p | 350.00p | 365.00p | 49722 |
14/01/2015 | 353.75p | 359.75p | 341.00p | 353.50p | 26658 |
13/01/2015 | 346.25p | 365.00p | 344.00p | 360.00p | 174476 |
12/01/2015 | 321.25p | 362.50p | 320.00p | 345.00p | 245092 |
09/01/2015 | 305.00p | 325.00p | 305.00p | 321.25p | 84837 |
08/01/2015 | 307.50p | 310.00p | 305.00p | 305.00p | 15079 |
07/01/2015 | 297.50p | 313.00p | 297.25p | 310.00p | 82500 |
06/01/2015 | 298.75p | 303.13p | 295.00p | 297.50p | 76373 |
05/01/2015 | 280.00p | 310.00p | 278.55p | 292.50p | 108755 |
02/01/2015 | 262.50p | 280.59p | 259.05p | 278.75p | 43308 |
31/12/2014 | 262.50p | 262.50p | 259.00p | 262.50p | 4401 |
30/12/2014 | 262.50p | 262.50p | 259.50p | 262.50p | 4994 |
29/12/2014 | 265.00p | 265.00p | 259.00p | 262.50p | 24863 |
24/12/2014 | 265.00p | 265.00p | 262.50p | 265.00p | 80311 |
23/12/2014 | 263.75p | 267.50p | 262.50p | 265.00p | 43037 |
22/12/2014 | 262.50p | 265.00p | 260.55p | 263.75p | 22253 |
19/12/2014 | 261.25p | 262.50p | 258.70p | 262.50p | 48469 |
18/12/2014 | 232.50p | 262.50p | 232.50p | 262.50p | 106370 |
17/12/2014 | 256.25p | 256.25p | 230.00p | 232.50p | 106355 |
16/12/2014 | 270.00p | 270.00p | 250.00p | 252.50p | 44067 |
15/12/2014 | 271.25p | 272.00p | 265.50p | 270.00p | 23513 |
12/12/2014 | 270.00p | 272.50p | 267.50p | 271.25p | 66832 |
11/12/2014 | 273.75p | 274.40p | 267.55p | 270.00p | 23755 |
10/12/2014 | 262.50p | 279.95p | 261.30p | 273.75p | 86356 |
09/12/2014 | 261.25p | 264.50p | 259.50p | 262.50p | 25529 |
08/12/2014 | 261.25p | 263.50p | 255.00p | 261.25p | 46359 |
05/12/2014 | 262.50p | 265.00p | 258.00p | 261.25p | 20007 |
04/12/2014 | 270.00p | 275.00p | 260.00p | 265.00p | 46224 |
03/12/2014 | 270.00p | 275.00p | 267.00p | 275.00p | 63964 |
02/12/2014 | 258.75p | 274.45p | 257.50p | 270.00p | 177378 |
01/12/2014 | 246.25p | 259.50p | 245.60p | 257.50p | 205775 |
28/11/2014 | 245.00p | 247.50p | 243.22p | 246.25p | 38722 |
27/11/2014 | 227.50p | 248.50p | 227.50p | 247.50p | 77848 |
26/11/2014 | 231.25p | 234.50p | 225.00p | 227.50p | 96953 |
25/11/2014 | 221.25p | 231.25p | 220.65p | 231.25p | 114278 |
24/11/2014 | 216.25p | 222.50p | 216.00p | 220.00p | 118290 |
21/11/2014 | 216.25p | 218.00p | 213.25p | 216.25p | 13968 |
20/11/2014 | 211.25p | 217.90p | 211.25p | 216.25p | 43956 |
19/11/2014 | 210.00p | 213.50p | 208.50p | 211.25p | 30962 |
18/11/2014 | 211.25p | 211.25p | 208.10p | 210.00p | 1572 |
17/11/2014 | 216.25p | 216.75p | 210.05p | 215.00p | 22182 |
14/11/2014 | 208.00p | 220.00p | 206.25p | 220.00p | 107008 |
13/11/2014 | 202.50p | 208.50p | 202.00p | 206.25p | 83549 |
12/11/2014 | 203.75p | 204.00p | 201.80p | 202.50p | 4440 |
11/11/2014 | 202.00p | 205.00p | 199.50p | 202.50p | 28088 |
10/11/2014 | 200.75p | 202.55p | 199.80p | 202.00p | 19740 |
07/11/2014 | 200.75p | 201.95p | 199.00p | 200.75p | 5381 |
06/11/2014 | 200.75p | 200.95p | 199.49p | 200.00p | 30308 |
*Close Price adjusted for both dividends and splits