Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/08/2015 | 997.00p | 1,001.00p | 980.00p | 989.00p | 26763 |
11/08/2015 | 997.50p | 1,015.00p | 995.50p | 1,000.00p | 13628 |
10/08/2015 | 1,020.00p | 1,020.00p | 1,000.00p | 1,000.00p | 13136 |
07/08/2015 | 986.50p | 1,005.00p | 986.50p | 1,005.00p | 15612 |
06/08/2015 | 990.00p | 1,019.00p | 990.00p | 1,000.00p | 14617 |
05/08/2015 | 978.50p | 1,017.00p | 978.50p | 1,012.00p | 16961 |
04/08/2015 | 975.00p | 1,010.00p | 975.00p | 1,001.00p | 8685 |
03/08/2015 | 975.50p | 1,010.00p | 975.50p | 995.00p | 8287 |
31/07/2015 | 993.00p | 1,002.00p | 983.25p | 1,002.00p | 13537 |
30/07/2015 | 1,000.00p | 1,004.00p | 982.00p | 991.00p | 32253 |
29/07/2015 | 1,000.00p | 1,014.00p | 1,000.00p | 1,000.00p | 22010 |
28/07/2015 | 990.00p | 1,022.00p | 990.00p | 1,004.00p | 27223 |
27/07/2015 | 995.00p | 1,020.00p | 990.00p | 1,001.00p | 12344 |
24/07/2015 | 1,010.00p | 1,035.00p | 997.50p | 997.50p | 15502 |
23/07/2015 | 1,020.00p | 1,036.00p | 1,007.00p | 1,019.00p | 21941 |
22/07/2015 | 1,010.00p | 1,034.00p | 1,010.00p | 1,022.00p | 24683 |
21/07/2015 | 995.50p | 1,050.80p | 988.00p | 1,015.00p | 47907 |
20/07/2015 | 996.00p | 1,025.00p | 989.50p | 997.00p | 22233 |
17/07/2015 | 1,024.00p | 1,024.00p | 983.00p | 998.00p | 33658 |
16/07/2015 | 1,025.00p | 1,028.71p | 985.00p | 999.00p | 26077 |
15/07/2015 | 1,007.00p | 1,008.00p | 976.00p | 1,008.00p | 16210 |
14/07/2015 | 1,007.00p | 1,017.77p | 979.48p | 1,000.00p | 110280 |
13/07/2015 | 979.00p | 1,029.10p | 979.00p | 991.00p | 105435 |
10/07/2015 | 1,021.00p | 1,021.00p | 927.00p | 996.00p | 32399 |
09/07/2015 | 995.00p | 1,009.50p | 976.00p | 995.00p | 23245 |
08/07/2015 | 1,007.00p | 1,017.00p | 970.00p | 975.00p | 32065 |
07/07/2015 | 978.50p | 1,026.10p | 959.00p | 980.00p | 222951 |
06/07/2015 | 949.00p | 1,012.00p | 921.16p | 980.00p | 33217 |
03/07/2015 | 992.00p | 1,014.00p | 984.50p | 986.00p | 19935 |
02/07/2015 | 978.50p | 1,050.36p | 978.50p | 1,000.00p | 44362 |
01/07/2015 | 969.50p | 1,007.00p | 969.50p | 991.00p | 81316 |
30/06/2015 | 979.50p | 1,011.00p | 968.00p | 991.00p | 72538 |
29/06/2015 | 974.50p | 1,000.00p | 952.56p | 987.00p | 25242 |
26/06/2015 | 1,025.00p | 1,025.00p | 987.00p | 1,000.00p | 36450 |
25/06/2015 | 1,010.00p | 1,025.95p | 982.00p | 1,000.00p | 202971 |
24/06/2015 | 1,054.00p | 1,070.28p | 1,017.00p | 1,020.00p | 40516 |
23/06/2015 | 1,041.00p | 1,048.00p | 1,015.00p | 1,028.00p | 178432 |
22/06/2015 | 1,048.00p | 1,094.00p | 1,008.00p | 1,032.00p | 178410 |
19/06/2015 | 999.00p | 1,040.00p | 999.00p | 1,040.00p | 197188 |
18/06/2015 | 1,047.00p | 1,047.00p | 997.00p | 1,025.00p | 58212 |
17/06/2015 | 1,049.00p | 1,049.00p | 1,005.00p | 1,019.00p | 129021 |
16/06/2015 | 999.50p | 1,033.00p | 999.50p | 1,020.00p | 70339 |
15/06/2015 | 1,030.00p | 1,030.00p | 1,001.00p | 1,024.00p | 253748 |
12/06/2015 | 1,018.00p | 1,040.00p | 1,016.00p | 1,020.00p | 32610 |
11/06/2015 | 1,060.00p | 1,060.00p | 1,023.00p | 1,023.00p | 37823 |
10/06/2015 | 1,009.00p | 1,054.00p | 1,009.00p | 1,027.00p | 99088 |
09/06/2015 | 1,061.00p | 1,061.00p | 1,020.00p | 1,039.00p | 42213 |
08/06/2015 | 1,087.00p | 1,087.00p | 999.00p | 1,018.00p | 80721 |
05/06/2015 | 1,067.00p | 1,087.00p | 1,046.70p | 1,055.00p | 56273 |
04/06/2015 | 1,045.00p | 1,100.00p | 1,029.00p | 1,070.00p | 56031 |
03/06/2015 | 1,059.00p | 1,070.00p | 1,016.00p | 1,024.00p | 93461 |
02/06/2015 | 988.50p | 1,066.00p | 974.50p | 1,050.00p | 199446 |
01/06/2015 | 992.50p | 992.79p | 955.00p | 980.00p | 273836 |
29/05/2015 | 950.00p | 989.50p | 942.50p | 946.00p | 89623 |
28/05/2015 | 890.00p | 955.41p | 890.00p | 950.00p | 110085 |
27/05/2015 | 880.00p | 880.00p | 872.50p | 878.00p | 85317 |
26/05/2015 | 863.00p | 885.82p | 853.96p | 876.00p | 96793 |
22/05/2015 | 883.00p | 911.43p | 846.50p | 875.00p | 32067 |
21/05/2015 | 938.00p | 938.00p | 889.56p | 904.00p | 15701 |
20/05/2015 | 889.50p | 919.00p | 888.78p | 905.50p | 26264 |
19/05/2015 | 899.00p | 916.00p | 889.00p | 916.00p | 44352 |
18/05/2015 | 876.00p | 904.00p | 860.00p | 900.00p | 13255 |
15/05/2015 | 877.00p | 903.00p | 872.90p | 903.00p | 29448 |
14/05/2015 | 885.00p | 899.50p | 877.50p | 892.00p | 23508 |
13/05/2015 | 860.50p | 903.50p | 860.00p | 900.00p | 46877 |
12/05/2015 | 870.00p | 876.50p | 846.00p | 876.50p | 30735 |
11/05/2015 | 877.50p | 886.50p | 839.42p | 863.50p | 45790 |
08/05/2015 | 880.00p | 967.00p | 863.30p | 864.50p | 110105 |
07/05/2015 | 814.50p | 862.50p | 804.50p | 858.00p | 82235 |
06/05/2015 | 829.50p | 864.50p | 779.82p | 799.50p | 57989 |
05/05/2015 | 857.00p | 864.50p | 844.00p | 844.00p | 28762 |
01/05/2015 | 826.50p | 859.00p | 826.20p | 855.00p | 17978 |
30/04/2015 | 867.00p | 889.50p | 843.00p | 852.00p | 37380 |
29/04/2015 | 896.00p | 900.88p | 872.00p | 885.50p | 21496 |
28/04/2015 | 872.50p | 892.00p | 866.20p | 881.00p | 18577 |
27/04/2015 | 874.50p | 889.50p | 863.31p | 872.50p | 18402 |
24/04/2015 | 840.00p | 874.50p | 840.00p | 874.50p | 16426 |
23/04/2015 | 893.50p | 893.50p | 852.50p | 859.50p | 15304 |
22/04/2015 | 848.50p | 884.00p | 839.50p | 869.00p | 18910 |
21/04/2015 | 867.50p | 873.50p | 851.00p | 873.50p | 21534 |
20/04/2015 | 865.00p | 882.70p | 856.00p | 876.50p | 36507 |
17/04/2015 | 908.50p | 908.50p | 882.50p | 882.50p | 13278 |
16/04/2015 | 865.50p | 903.50p | 865.50p | 890.50p | 21961 |
15/04/2015 | 905.00p | 916.50p | 869.14p | 882.50p | 115092 |
14/04/2015 | 900.50p | 910.00p | 866.30p | 895.00p | 50614 |
13/04/2015 | 877.00p | 900.00p | 870.74p | 881.00p | 33715 |
10/04/2015 | 901.00p | 901.00p | 838.00p | 883.50p | 42231 |
09/04/2015 | 870.50p | 896.00p | 867.00p | 874.00p | 63010 |
08/04/2015 | 851.50p | 900.00p | 847.00p | 870.00p | 88105 |
07/04/2015 | 830.00p | 885.50p | 829.50p | 851.00p | 49698 |
02/04/2015 | 818.00p | 843.00p | 815.50p | 829.50p | 24919 |
01/04/2015 | 821.00p | 830.50p | 818.50p | 818.50p | 27303 |
31/03/2015 | 863.00p | 863.00p | 820.00p | 820.00p | 58240 |
30/03/2015 | 850.00p | 857.00p | 832.00p | 832.00p | 38634 |
27/03/2015 | 856.00p | 873.50p | 851.00p | 857.50p | 14879 |
26/03/2015 | 862.50p | 862.50p | 850.50p | 856.50p | 16704 |
25/03/2015 | 875.00p | 875.00p | 850.00p | 856.00p | 32692 |
24/03/2015 | 880.00p | 880.00p | 856.50p | 856.50p | 34698 |
23/03/2015 | 877.00p | 880.00p | 853.50p | 864.50p | 82620 |
20/03/2015 | 852.50p | 875.50p | 850.00p | 875.50p | 116028 |
19/03/2015 | 850.00p | 876.50p | 845.00p | 855.00p | 34152 |
18/03/2015 | 832.50p | 868.50p | 832.50p | 850.00p | 42001 |
17/03/2015 | 831.00p | 847.02p | 831.00p | 833.50p | 15843 |
16/03/2015 | 867.50p | 883.50p | 830.50p | 834.00p | 44272 |
13/03/2015 | 820.00p | 876.50p | 820.00p | 867.50p | 84872 |
12/03/2015 | 842.00p | 842.00p | 820.00p | 820.00p | 19083 |
11/03/2015 | 839.00p | 839.00p | 818.00p | 823.00p | 160089 |
10/03/2015 | 823.00p | 838.00p | 817.85p | 818.00p | 54643 |
09/03/2015 | 858.50p | 858.50p | 819.50p | 824.00p | 49179 |
06/03/2015 | 840.00p | 841.00p | 824.00p | 830.50p | 88301 |
05/03/2015 | 847.00p | 847.00p | 820.00p | 831.00p | 15103 |
04/03/2015 | 852.50p | 852.50p | 825.50p | 830.00p | 20713 |
03/03/2015 | 835.00p | 835.60p | 817.00p | 827.50p | 607447 |
02/03/2015 | 868.00p | 871.60p | 837.50p | 837.50p | 20422 |
27/02/2015 | 905.50p | 905.50p | 859.00p | 859.00p | 36937 |
26/02/2015 | 877.00p | 891.50p | 877.00p | 886.00p | 47925 |
25/02/2015 | 900.50p | 900.50p | 869.00p | 869.00p | 94473 |
24/02/2015 | 870.00p | 895.50p | 864.50p | 867.00p | 319247 |
23/02/2015 | 894.00p | 896.41p | 868.00p | 880.00p | 32066 |
20/02/2015 | 865.00p | 875.00p | 865.00p | 870.00p | 32837 |
19/02/2015 | 875.00p | 890.00p | 866.50p | 870.00p | 21924 |
18/02/2015 | 880.00p | 890.00p | 867.50p | 882.00p | 17294 |
17/02/2015 | 898.00p | 898.00p | 869.00p | 887.50p | 30137 |
16/02/2015 | 894.50p | 894.50p | 874.00p | 879.00p | 715878 |
13/02/2015 | 873.50p | 885.00p | 868.00p | 878.00p | 44316 |
12/02/2015 | 880.00p | 880.00p | 860.00p | 870.00p | 41734 |
11/02/2015 | 880.00p | 880.00p | 855.50p | 869.00p | 41106 |
10/02/2015 | 835.00p | 872.50p | 835.00p | 870.00p | 406910 |
09/02/2015 | 857.50p | 859.00p | 836.50p | 859.00p | 99256 |
06/02/2015 | 858.50p | 858.50p | 834.50p | 844.50p | 48926 |
05/02/2015 | 862.50p | 862.50p | 827.50p | 846.50p | 34879 |
04/02/2015 | 858.50p | 858.50p | 834.10p | 840.00p | 31141 |
03/02/2015 | 820.50p | 850.00p | 820.00p | 840.00p | 194524 |
02/02/2015 | 820.00p | 831.50p | 810.00p | 828.00p | 30047 |
30/01/2015 | 833.00p | 848.62p | 809.39p | 828.00p | 79140 |
29/01/2015 | 877.50p | 893.00p | 822.00p | 827.00p | 257139 |
28/01/2015 | 893.50p | 903.75p | 876.08p | 879.50p | 41661 |
27/01/2015 | 930.00p | 930.00p | 904.50p | 924.50p | 85203 |
26/01/2015 | 911.50p | 914.50p | 883.00p | 914.50p | 224727 |
23/01/2015 | 920.00p | 936.35p | 889.00p | 890.00p | 183668 |
22/01/2015 | 907.00p | 943.91p | 899.50p | 925.00p | 18938 |
21/01/2015 | 910.00p | 910.00p | 882.50p | 893.50p | 511909 |
20/01/2015 | 880.50p | 909.20p | 866.87p | 899.50p | 10599 |
19/01/2015 | 902.50p | 902.50p | 868.27p | 887.50p | 11268 |
16/01/2015 | 908.50p | 908.50p | 869.00p | 869.00p | 18375 |
15/01/2015 | 882.00p | 903.00p | 869.00p | 882.50p | 19120 |
14/01/2015 | 868.00p | 887.78p | 864.00p | 886.00p | 35963 |
13/01/2015 | 899.50p | 899.50p | 863.00p | 873.50p | 25059 |
12/01/2015 | 910.00p | 910.00p | 879.50p | 885.50p | 95282 |
09/01/2015 | 900.00p | 900.90p | 892.50p | 895.50p | 156762 |
08/01/2015 | 902.00p | 902.00p | 889.42p | 897.50p | 5475 |
07/01/2015 | 895.00p | 901.45p | 886.50p | 886.50p | 7799 |
06/01/2015 | 899.50p | 899.50p | 895.00p | 895.00p | 4293 |
05/01/2015 | 887.00p | 913.50p | 887.00p | 900.00p | 4007 |
02/01/2015 | 905.00p | 914.00p | 900.00p | 913.50p | 12186 |
31/12/2014 | 888.50p | 916.00p | 888.50p | 900.00p | 20625 |
30/12/2014 | 908.50p | 924.50p | 905.00p | 912.50p | 6925 |
29/12/2014 | 888.00p | 914.00p | 880.50p | 914.00p | 23799 |
24/12/2014 | 901.00p | 927.00p | 901.00p | 927.00p | 3099 |
23/12/2014 | 893.00p | 922.50p | 880.45p | 922.50p | 10495 |
22/12/2014 | 870.50p | 893.00p | 867.00p | 893.00p | 34071 |
19/12/2014 | 880.00p | 880.00p | 857.50p | 864.00p | 74719 |
18/12/2014 | 872.50p | 872.50p | 861.30p | 862.00p | 19387 |
17/12/2014 | 856.00p | 880.00p | 838.34p | 855.00p | 25282 |
16/12/2014 | 885.00p | 885.00p | 863.50p | 870.00p | 54292 |
15/12/2014 | 887.00p | 889.50p | 874.00p | 874.50p | 25299 |
12/12/2014 | 880.00p | 900.85p | 873.50p | 882.00p | 68295 |
11/12/2014 | 897.50p | 920.00p | 886.00p | 894.00p | 33967 |
10/12/2014 | 938.50p | 942.00p | 897.50p | 897.50p | 100749 |
09/12/2014 | 942.00p | 942.00p | 903.25p | 930.00p | 21239 |
08/12/2014 | 944.00p | 944.00p | 923.00p | 940.00p | 82524 |
05/12/2014 | 940.00p | 940.00p | 909.00p | 929.50p | 218926 |
04/12/2014 | 927.00p | 940.00p | 919.00p | 929.50p | 20454 |
03/12/2014 | 940.00p | 950.00p | 924.50p | 940.00p | 53003 |
02/12/2014 | 955.00p | 955.00p | 920.00p | 942.00p | 175224 |
01/12/2014 | 955.00p | 955.50p | 926.50p | 942.00p | 503700 |
28/11/2014 | 975.00p | 975.00p | 946.00p | 959.00p | 17910 |
27/11/2014 | 962.00p | 972.75p | 921.00p | 954.00p | 29566 |
26/11/2014 | 950.00p | 983.80p | 939.31p | 945.00p | 36235 |
25/11/2014 | 936.00p | 938.50p | 901.50p | 925.50p | 10398 |
24/11/2014 | 918.00p | 920.00p | 887.00p | 916.50p | 16452 |
21/11/2014 | 925.00p | 925.00p | 887.50p | 895.00p | 31527 |
20/11/2014 | 906.50p | 931.00p | 897.50p | 902.50p | 27307 |
19/11/2014 | 986.50p | 986.50p | 909.88p | 916.00p | 24252 |
18/11/2014 | 944.50p | 1,001.00p | 934.75p | 970.00p | 38618 |
17/11/2014 | 915.00p | 948.00p | 915.00p | 948.00p | 11669 |
14/11/2014 | 926.00p | 930.00p | 915.50p | 930.00p | 15512 |
13/11/2014 | 908.00p | 947.00p | 908.00p | 918.00p | 27449 |
12/11/2014 | 958.00p | 958.00p | 911.50p | 935.50p | 37376 |
11/11/2014 | 915.50p | 974.00p | 915.50p | 960.00p | 96102 |
10/11/2014 | 907.50p | 917.00p | 892.00p | 917.00p | 52722 |
07/11/2014 | 881.50p | 905.00p | 878.00p | 888.50p | 22433 |
06/11/2014 | 904.00p | 905.00p | 890.60p | 901.00p | 8623 |
05/11/2014 | 895.00p | 912.00p | 879.50p | 900.00p | 35399 |
04/11/2014 | 867.00p | 885.50p | 860.88p | 875.00p | 254498 |
03/11/2014 | 882.50p | 882.50p | 845.81p | 871.50p | 22788 |
31/10/2014 | 880.00p | 880.00p | 860.50p | 861.50p | 68565 |
30/10/2014 | 870.00p | 886.00p | 866.00p | 869.50p | 32000 |
29/10/2014 | 865.50p | 885.00p | 865.00p | 866.00p | 51768 |
28/10/2014 | 874.00p | 896.00p | 874.00p | 885.00p | 11584 |
*Close Price adjusted for both dividends and splits