Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/06/2016 | 604.00p | 626.00p | 604.00p | 618.50p | 385751 |
22/06/2016 | 610.00p | 619.00p | 602.31p | 614.00p | 364699 |
21/06/2016 | 601.00p | 610.00p | 598.50p | 605.00p | 205995 |
20/06/2016 | 600.00p | 614.50p | 591.50p | 600.00p | 549439 |
17/06/2016 | 595.00p | 600.00p | 591.00p | 600.00p | 207010 |
16/06/2016 | 590.50p | 600.00p | 581.93p | 588.00p | 275936 |
15/06/2016 | 596.00p | 623.00p | 595.00p | 599.50p | 313720 |
14/06/2016 | 615.00p | 615.00p | 583.43p | 594.50p | 287376 |
13/06/2016 | 604.50p | 628.37p | 604.50p | 615.00p | 353471 |
10/06/2016 | 629.00p | 629.00p | 610.00p | 622.00p | 141929 |
09/06/2016 | 622.00p | 630.00p | 607.15p | 628.00p | 668253 |
08/06/2016 | 601.00p | 622.00p | 600.00p | 620.00p | 553092 |
07/06/2016 | 609.00p | 628.00p | 609.00p | 617.50p | 186694 |
06/06/2016 | 629.00p | 629.00p | 601.50p | 609.50p | 101828 |
03/06/2016 | 616.50p | 617.50p | 603.63p | 614.00p | 106396 |
02/06/2016 | 620.00p | 628.00p | 608.00p | 615.00p | 190915 |
01/06/2016 | 618.00p | 618.00p | 600.00p | 609.00p | 228053 |
31/05/2016 | 621.50p | 631.00p | 612.50p | 618.00p | 354586 |
27/05/2016 | 612.00p | 639.00p | 610.00p | 618.50p | 73118 |
26/05/2016 | 610.00p | 627.50p | 600.00p | 615.50p | 113104 |
25/05/2016 | 628.00p | 635.50p | 625.00p | 629.00p | 463928 |
24/05/2016 | 605.00p | 625.00p | 600.50p | 625.00p | 589488 |
23/05/2016 | 588.50p | 605.00p | 588.50p | 602.00p | 412721 |
20/05/2016 | 572.00p | 602.00p | 572.00p | 601.00p | 946944 |
19/05/2016 | 580.00p | 598.50p | 575.25p | 578.00p | 210787 |
18/05/2016 | 585.50p | 598.50p | 585.00p | 598.00p | 191484 |
17/05/2016 | 597.00p | 600.50p | 580.00p | 599.00p | 265091 |
16/05/2016 | 608.50p | 608.50p | 591.12p | 600.00p | 272228 |
13/05/2016 | 586.00p | 602.00p | 586.00p | 600.50p | 221992 |
12/05/2016 | 595.00p | 599.00p | 588.00p | 596.50p | 194546 |
11/05/2016 | 588.00p | 594.00p | 579.13p | 590.00p | 284337 |
10/05/2016 | 590.00p | 594.50p | 580.00p | 592.00p | 169109 |
09/05/2016 | 597.50p | 602.00p | 585.50p | 590.50p | 97364 |
06/05/2016 | 595.00p | 595.50p | 583.50p | 592.50p | 280699 |
05/05/2016 | 590.00p | 596.00p | 571.00p | 595.00p | 279593 |
04/05/2016 | 574.00p | 581.00p | 566.00p | 570.50p | 235431 |
03/05/2016 | 589.00p | 598.00p | 565.00p | 570.00p | 491528 |
29/04/2016 | 565.00p | 593.00p | 565.00p | 589.00p | 300233 |
28/04/2016 | 561.50p | 591.50p | 560.50p | 587.00p | 559036 |
27/04/2016 | 583.00p | 586.00p | 565.00p | 569.50p | 578686 |
26/04/2016 | 601.00p | 601.00p | 581.96p | 591.00p | 244256 |
25/04/2016 | 601.50p | 602.00p | 596.00p | 601.00p | 119451 |
22/04/2016 | 590.00p | 607.50p | 581.50p | 597.00p | 495723 |
21/04/2016 | 610.00p | 616.50p | 605.50p | 611.50p | 446888 |
20/04/2016 | 630.00p | 630.00p | 581.38p | 604.50p | 1106805 |
19/04/2016 | 665.00p | 665.00p | 617.03p | 627.50p | 2306818 |
18/04/2016 | 670.00p | 670.00p | 625.50p | 648.00p | 930991 |
15/04/2016 | 660.00p | 660.00p | 646.00p | 649.50p | 175700 |
14/04/2016 | 657.00p | 660.22p | 637.87p | 647.00p | 193491 |
13/04/2016 | 643.00p | 657.00p | 640.00p | 655.00p | 323335 |
12/04/2016 | 640.00p | 646.50p | 633.50p | 643.50p | 473254 |
11/04/2016 | 630.00p | 645.00p | 628.00p | 633.50p | 81307 |
08/04/2016 | 630.00p | 639.00p | 630.00p | 633.50p | 146395 |
07/04/2016 | 630.00p | 636.00p | 627.09p | 630.00p | 1489794 |
06/04/2016 | 620.00p | 628.50p | 616.00p | 619.00p | 483003 |
05/04/2016 | 630.00p | 630.00p | 614.00p | 615.50p | 223405 |
04/04/2016 | 621.00p | 639.00p | 601.50p | 613.00p | 1344088 |
01/04/2016 | 615.00p | 628.50p | 615.00p | 622.00p | 243649 |
31/03/2016 | 639.00p | 639.00p | 615.50p | 615.50p | 337555 |
30/03/2016 | 625.00p | 640.00p | 622.00p | 626.00p | 438730 |
29/03/2016 | 590.00p | 624.50p | 578.50p | 624.50p | 315722 |
24/03/2016 | 589.50p | 589.50p | 555.00p | 577.00p | 555191 |
23/03/2016 | 658.00p | 658.50p | 596.62p | 610.00p | 1240580 |
22/03/2016 | 660.00p | 660.00p | 650.50p | 657.00p | 161906 |
21/03/2016 | 655.00p | 663.50p | 652.00p | 652.00p | 191040 |
18/03/2016 | 660.00p | 661.92p | 655.50p | 660.00p | 284091 |
17/03/2016 | 650.00p | 666.00p | 648.60p | 658.00p | 325777 |
16/03/2016 | 630.00p | 648.00p | 629.50p | 648.00p | 538067 |
15/03/2016 | 643.50p | 643.50p | 626.00p | 631.00p | 166685 |
14/03/2016 | 630.00p | 643.00p | 622.41p | 630.00p | 518322 |
11/03/2016 | 634.00p | 642.00p | 629.00p | 639.00p | 876298 |
10/03/2016 | 623.00p | 639.00p | 623.00p | 629.00p | 395373 |
09/03/2016 | 629.00p | 633.00p | 623.00p | 629.50p | 497546 |
08/03/2016 | 626.50p | 635.00p | 620.00p | 630.50p | 602247 |
07/03/2016 | 602.00p | 628.50p | 602.00p | 627.00p | 688946 |
04/03/2016 | 608.00p | 624.00p | 606.50p | 618.50p | 2629668 |
03/03/2016 | 597.00p | 610.00p | 593.50p | 606.50p | 622783 |
02/03/2016 | 603.00p | 603.00p | 586.63p | 595.50p | 178495 |
01/03/2016 | 600.00p | 609.10p | 590.47p | 600.00p | 425929 |
29/02/2016 | 579.50p | 609.50p | 573.00p | 600.50p | 594225 |
26/02/2016 | 575.00p | 580.00p | 565.46p | 580.00p | 364189 |
25/02/2016 | 564.00p | 580.00p | 564.00p | 575.00p | 379171 |
24/02/2016 | 545.00p | 564.50p | 541.92p | 560.00p | 1421789 |
23/02/2016 | 545.00p | 545.00p | 537.50p | 543.00p | 375506 |
22/02/2016 | 533.00p | 543.12p | 533.00p | 540.00p | 1208483 |
19/02/2016 | 542.00p | 543.50p | 532.50p | 534.50p | 156574 |
18/02/2016 | 535.50p | 549.50p | 530.00p | 535.00p | 1054840 |
17/02/2016 | 540.00p | 552.00p | 510.00p | 530.00p | 2639801 |
16/02/2016 | 500.00p | 510.00p | 497.75p | 510.00p | 503291 |
15/02/2016 | 475.00p | 500.83p | 475.00p | 496.50p | 977933 |
12/02/2016 | 465.00p | 495.00p | 455.00p | 487.25p | 498203 |
11/02/2016 | 460.00p | 465.00p | 445.25p | 465.00p | 222280 |
10/02/2016 | 450.00p | 460.62p | 440.75p | 453.00p | 187930 |
09/02/2016 | 445.00p | 460.00p | 445.00p | 450.25p | 152854 |
08/02/2016 | 440.00p | 459.00p | 430.25p | 459.00p | 211849 |
05/02/2016 | 450.00p | 450.00p | 422.50p | 430.00p | 145022 |
04/02/2016 | 460.00p | 460.00p | 431.25p | 431.25p | 74615 |
03/02/2016 | 437.50p | 460.00p | 430.00p | 445.00p | 125796 |
02/02/2016 | 432.00p | 439.75p | 425.25p | 437.00p | 141909 |
01/02/2016 | 435.00p | 449.25p | 430.50p | 435.00p | 52444 |
29/01/2016 | 442.00p | 445.00p | 422.10p | 439.50p | 200853 |
28/01/2016 | 438.25p | 438.25p | 425.50p | 434.00p | 509093 |
27/01/2016 | 436.50p | 436.75p | 430.00p | 434.50p | 524958 |
26/01/2016 | 424.75p | 436.00p | 418.18p | 430.25p | 418079 |
25/01/2016 | 434.75p | 434.75p | 421.00p | 428.00p | 60105 |
22/01/2016 | 408.00p | 430.00p | 408.00p | 428.50p | 149186 |
21/01/2016 | 411.00p | 420.00p | 402.00p | 406.00p | 163954 |
20/01/2016 | 425.00p | 425.00p | 404.93p | 412.50p | 129199 |
19/01/2016 | 424.00p | 430.00p | 412.00p | 418.25p | 243743 |
18/01/2016 | 420.00p | 430.00p | 420.00p | 425.50p | 1168759 |
15/01/2016 | 425.00p | 430.00p | 425.00p | 426.50p | 87511 |
14/01/2016 | 423.00p | 430.00p | 422.00p | 425.75p | 79398 |
13/01/2016 | 423.25p | 430.00p | 422.00p | 422.75p | 106805 |
12/01/2016 | 422.75p | 433.75p | 421.08p | 423.25p | 37058 |
11/01/2016 | 420.00p | 429.50p | 420.00p | 424.00p | 77342 |
08/01/2016 | 430.00p | 440.00p | 420.00p | 420.50p | 71548 |
07/01/2016 | 426.00p | 438.23p | 415.00p | 423.75p | 134226 |
06/01/2016 | 435.00p | 450.00p | 433.44p | 444.50p | 356098 |
05/01/2016 | 425.00p | 459.50p | 425.00p | 435.00p | 207859 |
04/01/2016 | 427.50p | 439.25p | 420.00p | 433.00p | 178326 |
31/12/2015 | 413.00p | 426.75p | 413.00p | 426.75p | 44220 |
30/12/2015 | 424.00p | 425.25p | 413.00p | 425.25p | 72477 |
29/12/2015 | 421.00p | 430.00p | 418.50p | 426.00p | 106834 |
24/12/2015 | 433.00p | 433.00p | 415.00p | 417.62p | 16321 |
23/12/2015 | 420.00p | 429.25p | 407.00p | 429.25p | 208565 |
22/12/2015 | 421.25p | 429.00p | 405.25p | 408.50p | 354911 |
21/12/2015 | 430.00p | 450.00p | 425.00p | 430.00p | 142499 |
18/12/2015 | 450.00p | 450.00p | 420.00p | 450.00p | 213939 |
17/12/2015 | 440.00p | 453.25p | 434.53p | 445.00p | 191043 |
16/12/2015 | 430.00p | 447.50p | 415.46p | 446.50p | 131867 |
15/12/2015 | 426.75p | 430.00p | 420.00p | 430.00p | 99490 |
14/12/2015 | 446.00p | 446.00p | 415.00p | 416.50p | 137579 |
11/12/2015 | 439.75p | 439.75p | 426.00p | 431.75p | 560451 |
10/12/2015 | 420.00p | 430.28p | 400.57p | 414.00p | 322387 |
09/12/2015 | 465.00p | 465.00p | 408.00p | 411.25p | 536763 |
08/12/2015 | 498.00p | 498.00p | 411.26p | 450.00p | 899655 |
07/12/2015 | 500.00p | 504.50p | 484.24p | 495.50p | 511374 |
04/12/2015 | 484.25p | 503.00p | 484.25p | 500.00p | 1231912 |
03/12/2015 | 481.00p | 500.00p | 472.00p | 493.00p | 2918732 |
02/12/2015 | 430.00p | 478.00p | 429.99p | 478.00p | 1372840 |
01/12/2015 | 400.00p | 437.75p | 359.34p | 430.00p | 1074459 |
30/11/2015 | 406.00p | 407.25p | 393.86p | 407.25p | 267112 |
27/11/2015 | 395.00p | 405.00p | 395.00p | 404.00p | 244881 |
26/11/2015 | 404.00p | 405.00p | 389.50p | 405.00p | 582156 |
25/11/2015 | 369.50p | 407.63p | 362.00p | 400.00p | 3168922 |
24/11/2015 | 334.00p | 366.00p | 326.25p | 366.00p | 2347617 |
23/11/2015 | 295.00p | 367.00p | 280.00p | 329.00p | 6936277 |
20/11/2015 | 358.00p | 367.75p | 357.55p | 358.50p | 104949 |
19/11/2015 | 356.25p | 367.75p | 356.25p | 357.00p | 188675 |
18/11/2015 | 355.50p | 361.75p | 353.00p | 356.00p | 564393 |
17/11/2015 | 362.50p | 362.50p | 356.25p | 356.50p | 40925 |
16/11/2015 | 355.50p | 362.50p | 355.50p | 361.00p | 48422 |
13/11/2015 | 368.00p | 368.00p | 357.50p | 363.50p | 1550 |
12/11/2015 | 361.25p | 368.00p | 356.00p | 357.00p | 32229 |
11/11/2015 | 363.00p | 363.00p | 355.75p | 361.88p | 10679 |
10/11/2015 | 374.75p | 374.75p | 355.00p | 363.25p | 47498 |
09/11/2015 | 355.25p | 369.00p | 355.25p | 362.00p | 43736 |
06/11/2015 | 365.00p | 365.00p | 356.25p | 358.25p | 53599 |
05/11/2015 | 365.00p | 374.75p | 355.00p | 360.25p | 177517 |
04/11/2015 | 358.00p | 375.00p | 358.00p | 366.00p | 103662 |
03/11/2015 | 359.75p | 359.75p | 348.00p | 359.75p | 88085 |
02/11/2015 | 352.00p | 358.00p | 345.00p | 348.75p | 235171 |
30/10/2015 | 351.25p | 354.75p | 348.00p | 350.00p | 151941 |
29/10/2015 | 351.25p | 351.25p | 347.62p | 348.00p | 161029 |
28/10/2015 | 349.00p | 351.25p | 345.00p | 348.75p | 105194 |
27/10/2015 | 355.00p | 355.00p | 349.00p | 349.00p | 44625 |
26/10/2015 | 356.00p | 356.00p | 350.00p | 351.00p | 124578 |
23/10/2015 | 365.75p | 365.75p | 353.25p | 355.00p | 1061252 |
22/10/2015 | 365.75p | 365.75p | 353.50p | 354.00p | 721029 |
21/10/2015 | 367.25p | 367.25p | 353.50p | 355.00p | 17121 |
20/10/2015 | 365.50p | 365.50p | 353.25p | 355.50p | 51412 |
19/10/2015 | 355.25p | 366.75p | 353.25p | 355.25p | 102506 |
16/10/2015 | 369.75p | 369.75p | 354.00p | 358.25p | 38767 |
15/10/2015 | 354.00p | 355.00p | 352.50p | 354.00p | 118376 |
14/10/2015 | 360.25p | 363.50p | 354.50p | 355.00p | 96461 |
13/10/2015 | 360.00p | 366.25p | 360.00p | 362.25p | 37155 |
12/10/2015 | 355.50p | 364.25p | 352.00p | 362.00p | 278437 |
09/10/2015 | 359.25p | 359.25p | 347.01p | 354.50p | 371807 |
08/10/2015 | 350.00p | 354.00p | 342.75p | 351.00p | 611376 |
07/10/2015 | 372.50p | 372.50p | 352.00p | 354.25p | 555899 |
06/10/2015 | 379.75p | 379.75p | 368.75p | 370.25p | 256161 |
05/10/2015 | 380.00p | 380.00p | 369.50p | 372.50p | 192638 |
02/10/2015 | 372.00p | 385.00p | 371.75p | 372.00p | 21004 |
01/10/2015 | 380.00p | 380.00p | 370.16p | 372.00p | 100377 |
30/09/2015 | 372.00p | 375.00p | 368.00p | 370.50p | 254145 |
29/09/2015 | 380.00p | 380.00p | 370.36p | 373.25p | 125013 |
28/09/2015 | 372.00p | 375.25p | 368.88p | 373.00p | 284469 |
25/09/2015 | 372.00p | 379.25p | 365.25p | 378.75p | 131681 |
24/09/2015 | 380.00p | 380.00p | 365.32p | 370.50p | 144451 |
23/09/2015 | 379.75p | 379.75p | 370.00p | 371.50p | 868684 |
22/09/2015 | 380.00p | 380.00p | 370.00p | 373.75p | 661068 |
21/09/2015 | 383.00p | 383.00p | 361.00p | 375.00p | 485497 |
18/09/2015 | 382.00p | 383.00p | 377.50p | 380.00p | 329518 |
17/09/2015 | 382.00p | 384.00p | 380.00p | 382.00p | 149381 |
16/09/2015 | 388.00p | 388.00p | 382.00p | 384.50p | 131347 |
15/09/2015 | 384.00p | 386.25p | 372.25p | 380.00p | 373784 |
14/09/2015 | 382.00p | 388.00p | 380.34p | 383.75p | 128739 |
11/09/2015 | 390.00p | 390.00p | 382.50p | 388.00p | 134070 |
10/09/2015 | 384.00p | 386.00p | 382.75p | 384.25p | 120451 |
09/09/2015 | 384.00p | 384.00p | 382.00p | 383.00p | 275591 |
*Close Price adjusted for both dividends and splits