Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/09/2015 | 857.00p | 858.50p | 848.00p | 857.50p | 1400187 |
17/09/2015 | 860.50p | 868.00p | 854.00p | 854.00p | 830827 |
16/09/2015 | 847.50p | 864.00p | 847.50p | 859.50p | 640836 |
15/09/2015 | 847.50p | 847.50p | 837.00p | 845.00p | 360351 |
14/09/2015 | 852.00p | 854.50p | 842.50p | 846.00p | 478874 |
11/09/2015 | 854.00p | 856.00p | 846.50p | 850.50p | 1052770 |
10/09/2015 | 860.00p | 866.50p | 853.50p | 854.50p | 823122 |
09/09/2015 | 873.00p | 873.00p | 856.76p | 865.00p | 786327 |
08/09/2015 | 869.00p | 870.50p | 854.50p | 858.00p | 609366 |
07/09/2015 | 862.50p | 865.00p | 856.00p | 863.00p | 732155 |
04/09/2015 | 859.50p | 865.00p | 857.50p | 858.00p | 1437613 |
03/09/2015 | 869.50p | 873.50p | 860.50p | 865.00p | 1172162 |
02/09/2015 | 871.00p | 871.00p | 855.00p | 862.50p | 1201316 |
01/09/2015 | 853.00p | 869.50p | 840.50p | 866.50p | 1659610 |
28/08/2015 | 880.50p | 880.50p | 839.50p | 857.50p | 2031530 |
27/08/2015 | 914.00p | 914.00p | 857.50p | 867.00p | 3550868 |
26/08/2015 | 891.50p | 898.50p | 882.00p | 891.00p | 1260386 |
25/08/2015 | 862.00p | 904.50p | 862.00p | 899.50p | 1713361 |
24/08/2015 | 869.50p | 871.50p | 842.00p | 856.50p | 1776665 |
21/08/2015 | 897.50p | 905.80p | 885.61p | 888.00p | 1040705 |
20/08/2015 | 914.00p | 917.00p | 904.00p | 905.00p | 622965 |
19/08/2015 | 918.00p | 925.00p | 908.50p | 920.00p | 662803 |
18/08/2015 | 922.00p | 925.50p | 916.50p | 921.50p | 476139 |
17/08/2015 | 919.00p | 923.00p | 912.96p | 919.50p | 510983 |
14/08/2015 | 917.00p | 935.00p | 911.61p | 919.50p | 938900 |
13/08/2015 | 882.50p | 919.00p | 880.00p | 917.00p | 1912244 |
12/08/2015 | 882.00p | 884.40p | 869.00p | 871.00p | 631832 |
11/08/2015 | 884.00p | 891.50p | 879.00p | 882.50p | 1306743 |
10/08/2015 | 890.00p | 890.50p | 877.00p | 885.00p | 1292969 |
07/08/2015 | 893.50p | 893.50p | 879.00p | 882.50p | 1216009 |
06/08/2015 | 897.50p | 899.50p | 892.50p | 893.00p | 711754 |
05/08/2015 | 900.50p | 902.65p | 892.00p | 896.00p | 895171 |
04/08/2015 | 894.50p | 902.00p | 893.50p | 898.00p | 1320059 |
03/08/2015 | 905.00p | 906.96p | 894.50p | 894.50p | 985642 |
31/07/2015 | 908.00p | 909.50p | 902.00p | 906.50p | 1945023 |
30/07/2015 | 914.50p | 916.00p | 898.00p | 904.50p | 1404789 |
29/07/2015 | 913.00p | 916.50p | 905.00p | 909.00p | 670556 |
28/07/2015 | 911.00p | 913.50p | 904.50p | 908.00p | 404739 |
27/07/2015 | 923.00p | 923.00p | 906.00p | 909.00p | 1112436 |
24/07/2015 | 915.00p | 936.00p | 915.00p | 924.00p | 1722917 |
23/07/2015 | 914.00p | 914.00p | 903.00p | 906.00p | 782586 |
22/07/2015 | 910.00p | 917.00p | 903.00p | 905.50p | 832995 |
21/07/2015 | 904.50p | 914.50p | 903.50p | 912.50p | 1169748 |
20/07/2015 | 893.50p | 910.00p | 890.77p | 908.50p | 1109924 |
17/07/2015 | 886.50p | 893.00p | 885.08p | 891.00p | 1019668 |
16/07/2015 | 885.50p | 888.50p | 877.50p | 886.50p | 932245 |
15/07/2015 | 869.00p | 883.50p | 869.00p | 881.50p | 940483 |
14/07/2015 | 860.50p | 875.00p | 859.00p | 873.50p | 915568 |
13/07/2015 | 852.00p | 863.00p | 850.50p | 862.50p | 1228545 |
10/07/2015 | 846.50p | 849.00p | 838.00p | 849.00p | 1228775 |
09/07/2015 | 835.50p | 846.00p | 827.00p | 840.00p | 1698695 |
08/07/2015 | 843.50p | 845.00p | 826.50p | 830.00p | 2327614 |
07/07/2015 | 847.00p | 853.50p | 833.50p | 835.00p | 1555004 |
06/07/2015 | 847.00p | 850.50p | 839.50p | 845.00p | 667607 |
03/07/2015 | 855.50p | 858.00p | 850.00p | 851.50p | 773354 |
02/07/2015 | 825.00p | 853.50p | 825.00p | 850.00p | 1927465 |
01/07/2015 | 820.00p | 833.50p | 820.00p | 818.50p | 1266738 |
30/06/2015 | 803.50p | 818.50p | 800.00p | 818.50p | 2971099 |
29/06/2015 | 805.00p | 815.00p | 792.50p | 804.00p | 1621668 |
26/06/2015 | 823.50p | 829.00p | 817.82p | 819.50p | 1135440 |
25/06/2015 | 818.00p | 826.50p | 816.50p | 826.50p | 1725056 |
24/06/2015 | 823.00p | 826.00p | 816.50p | 819.50p | 1295327 |
23/06/2015 | 817.50p | 824.00p | 812.50p | 821.00p | 1448624 |
22/06/2015 | 812.00p | 819.00p | 804.00p | 818.50p | 1406230 |
19/06/2015 | 803.50p | 815.00p | 800.50p | 806.00p | 1519618 |
18/06/2015 | 795.50p | 804.50p | 767.50p | 801.00p | 2652347 |
17/06/2015 | 812.00p | 818.50p | 802.50p | 808.00p | 568101 |
16/06/2015 | 811.00p | 811.50p | 796.50p | 811.00p | 1046182 |
15/06/2015 | 824.50p | 824.50p | 810.00p | 812.00p | 784175 |
12/06/2015 | 837.50p | 840.50p | 825.00p | 828.50p | 720435 |
11/06/2015 | 829.50p | 848.00p | 829.50p | 843.00p | 823743 |
10/06/2015 | 821.50p | 835.50p | 821.50p | 832.50p | 1961307 |
09/06/2015 | 833.00p | 835.00p | 822.50p | 825.50p | 574134 |
08/06/2015 | 817.50p | 837.50p | 814.16p | 832.00p | 966838 |
05/06/2015 | 817.00p | 829.00p | 807.00p | 819.50p | 1100617 |
04/06/2015 | 829.50p | 829.56p | 816.50p | 817.50p | 754155 |
03/06/2015 | 836.00p | 845.00p | 828.00p | 828.00p | 960142 |
02/06/2015 | 839.00p | 844.41p | 830.00p | 835.50p | 1109349 |
01/06/2015 | 821.50p | 834.00p | 787.50p | 834.00p | 4931169 |
29/05/2015 | 829.00p | 832.50p | 822.50p | 830.00p | 810368 |
28/05/2015 | 835.00p | 836.00p | 825.50p | 829.50p | 360295 |
27/05/2015 | 829.00p | 836.00p | 824.50p | 835.00p | 568537 |
26/05/2015 | 833.00p | 833.00p | 823.50p | 824.00p | 771686 |
22/05/2015 | 843.50p | 843.50p | 826.00p | 827.50p | 1001790 |
21/05/2015 | 845.50p | 846.50p | 838.50p | 843.00p | 1003652 |
20/05/2015 | 844.00p | 847.50p | 838.50p | 846.50p | 1100818 |
19/05/2015 | 850.00p | 855.00p | 840.00p | 840.50p | 1794019 |
18/05/2015 | 854.00p | 863.50p | 846.50p | 850.00p | 678244 |
15/05/2015 | 855.00p | 864.00p | 849.24p | 856.50p | 598660 |
14/05/2015 | 845.50p | 857.50p | 839.00p | 850.00p | 422686 |
13/05/2015 | 848.00p | 852.00p | 834.50p | 845.00p | 1244176 |
12/05/2015 | 851.50p | 857.00p | 835.50p | 842.50p | 835020 |
11/05/2015 | 850.00p | 861.50p | 846.00p | 860.00p | 1450090 |
08/05/2015 | 842.50p | 857.00p | 842.50p | 848.50p | 2788495 |
07/05/2015 | 813.00p | 829.50p | 805.00p | 829.00p | 1219613 |
06/05/2015 | 819.00p | 826.00p | 811.00p | 822.50p | 1172529 |
05/05/2015 | 818.50p | 829.50p | 815.00p | 815.50p | 1411777 |
01/05/2015 | 829.00p | 829.00p | 817.00p | 818.50p | 281237 |
30/04/2015 | 825.00p | 828.00p | 799.50p | 822.00p | 1229400 |
29/04/2015 | 828.00p | 832.50p | 813.00p | 818.00p | 1274627 |
28/04/2015 | 835.50p | 840.50p | 819.50p | 828.00p | 1068789 |
27/04/2015 | 857.00p | 868.50p | 825.50p | 832.50p | 2551721 |
24/04/2015 | 835.00p | 848.00p | 819.22p | 840.00p | 6514677 |
23/04/2015 | 838.50p | 848.50p | 830.50p | 835.00p | 1421321 |
22/04/2015 | 817.50p | 848.00p | 815.47p | 840.50p | 3006506 |
21/04/2015 | 804.00p | 819.00p | 804.00p | 813.00p | 2155935 |
20/04/2015 | 789.50p | 803.00p | 787.87p | 800.50p | 1195059 |
17/04/2015 | 786.00p | 798.00p | 779.50p | 783.00p | 1030519 |
16/04/2015 | 793.00p | 795.50p | 775.50p | 777.00p | 953727 |
15/04/2015 | 776.00p | 794.50p | 771.00p | 789.50p | 1113351 |
14/04/2015 | 787.00p | 789.21p | 774.50p | 775.00p | 2488475 |
13/04/2015 | 778.50p | 792.00p | 777.00p | 786.00p | 1356530 |
10/04/2015 | 781.00p | 784.00p | 771.00p | 777.00p | 906241 |
09/04/2015 | 785.00p | 791.00p | 775.50p | 778.00p | 2238337 |
08/04/2015 | 795.00p | 795.00p | 776.50p | 780.50p | 1954315 |
07/04/2015 | 802.00p | 805.00p | 788.50p | 790.50p | 1658838 |
02/04/2015 | 801.00p | 816.00p | 788.50p | 795.00p | 2983641 |
01/04/2015 | 771.50p | 789.00p | 771.50p | 776.50p | 657197 |
31/03/2015 | 774.00p | 782.00p | 770.00p | 778.00p | 875379 |
30/03/2015 | 780.00p | 780.00p | 767.00p | 777.50p | 698804 |
27/03/2015 | 773.50p | 787.00p | 766.50p | 774.00p | 279748 |
26/03/2015 | 789.50p | 789.50p | 773.50p | 775.00p | 502345 |
25/03/2015 | 794.00p | 797.50p | 784.00p | 789.00p | 556058 |
24/03/2015 | 791.00p | 814.00p | 788.00p | 795.50p | 675213 |
23/03/2015 | 785.00p | 795.00p | 785.00p | 791.50p | 540321 |
20/03/2015 | 780.00p | 788.50p | 777.50p | 788.50p | 537106 |
19/03/2015 | 779.00p | 780.00p | 772.00p | 777.50p | 601822 |
18/03/2015 | 776.50p | 778.50p | 770.50p | 774.00p | 482185 |
17/03/2015 | 776.00p | 778.00p | 769.50p | 772.50p | 585373 |
16/03/2015 | 749.50p | 777.60p | 749.50p | 770.00p | 1147484 |
13/03/2015 | 746.00p | 755.00p | 746.00p | 755.00p | 379726 |
12/03/2015 | 753.50p | 753.50p | 739.00p | 747.50p | 370600 |
11/03/2015 | 737.50p | 748.29p | 737.00p | 740.00p | 410084 |
10/03/2015 | 745.00p | 750.50p | 739.50p | 740.50p | 782311 |
09/03/2015 | 741.00p | 753.50p | 738.50p | 750.00p | 437693 |
06/03/2015 | 750.00p | 756.50p | 742.00p | 746.50p | 401320 |
05/03/2015 | 740.00p | 749.00p | 734.50p | 748.50p | 679905 |
04/03/2015 | 730.50p | 739.50p | 727.50p | 736.50p | 739831 |
03/03/2015 | 758.50p | 758.50p | 732.00p | 732.00p | 719541 |
02/03/2015 | 763.00p | 771.00p | 759.50p | 760.00p | 606900 |
27/02/2015 | 771.50p | 780.00p | 750.52p | 767.00p | 1009110 |
26/02/2015 | 751.00p | 783.00p | 738.50p | 777.00p | 2086852 |
25/02/2015 | 735.00p | 740.50p | 730.50p | 738.00p | 517035 |
24/02/2015 | 733.00p | 736.50p | 727.00p | 731.50p | 521433 |
23/02/2015 | 744.00p | 744.50p | 728.50p | 735.00p | 487671 |
20/02/2015 | 742.00p | 745.00p | 733.00p | 737.50p | 460922 |
19/02/2015 | 737.50p | 746.50p | 736.50p | 740.00p | 661339 |
18/02/2015 | 742.00p | 746.00p | 734.76p | 744.50p | 468335 |
17/02/2015 | 738.50p | 746.00p | 736.00p | 740.50p | 967883 |
16/02/2015 | 737.50p | 754.63p | 729.40p | 741.00p | 619957 |
13/02/2015 | 740.50p | 743.50p | 728.50p | 737.50p | 854428 |
12/02/2015 | 724.00p | 738.00p | 716.00p | 737.00p | 927685 |
11/02/2015 | 734.00p | 734.00p | 713.00p | 718.50p | 457452 |
10/02/2015 | 723.00p | 734.50p | 717.50p | 732.00p | 813170 |
09/02/2015 | 701.00p | 725.53p | 696.50p | 718.50p | 969621 |
06/02/2015 | 703.00p | 706.00p | 694.50p | 703.00p | 604873 |
05/02/2015 | 686.50p | 710.00p | 682.50p | 708.00p | 361528 |
04/02/2015 | 700.50p | 715.50p | 687.50p | 694.50p | 413198 |
03/02/2015 | 686.50p | 708.00p | 686.50p | 702.00p | 628639 |
02/02/2015 | 676.00p | 686.50p | 670.50p | 685.50p | 315864 |
30/01/2015 | 670.00p | 691.50p | 665.00p | 679.00p | 912413 |
29/01/2015 | 687.00p | 689.50p | 659.00p | 663.50p | 671529 |
28/01/2015 | 694.50p | 694.50p | 675.50p | 684.50p | 771754 |
27/01/2015 | 699.00p | 699.00p | 681.50p | 686.50p | 513256 |
26/01/2015 | 688.00p | 699.00p | 684.33p | 693.50p | 263022 |
23/01/2015 | 696.00p | 703.00p | 692.50p | 693.00p | 1110115 |
22/01/2015 | 660.00p | 700.00p | 644.06p | 698.00p | 1676751 |
21/01/2015 | 647.00p | 657.50p | 642.50p | 651.50p | 749693 |
20/01/2015 | 669.00p | 669.00p | 638.00p | 645.50p | 929207 |
19/01/2015 | 656.00p | 674.00p | 655.87p | 664.00p | 463094 |
16/01/2015 | 648.00p | 653.00p | 640.84p | 650.50p | 661785 |
15/01/2015 | 639.00p | 649.50p | 635.50p | 648.00p | 504294 |
14/01/2015 | 649.00p | 649.00p | 633.50p | 641.00p | 487200 |
13/01/2015 | 654.50p | 654.50p | 643.50p | 649.50p | 829184 |
12/01/2015 | 661.00p | 664.98p | 650.50p | 652.00p | 415635 |
09/01/2015 | 657.00p | 665.00p | 652.00p | 657.50p | 516936 |
08/01/2015 | 664.00p | 668.00p | 659.00p | 662.50p | 498099 |
07/01/2015 | 666.50p | 671.10p | 654.50p | 654.50p | 668374 |
06/01/2015 | 673.50p | 680.00p | 660.50p | 666.50p | 563696 |
05/01/2015 | 664.00p | 677.50p | 661.50p | 667.50p | 325168 |
02/01/2015 | 683.50p | 685.50p | 657.00p | 672.50p | 362067 |
31/12/2014 | 681.00p | 692.50p | 668.50p | 689.00p | 335454 |
30/12/2014 | 647.00p | 676.00p | 647.00p | 670.50p | 510491 |
29/12/2014 | 648.50p | 664.50p | 644.50p | 653.00p | 266610 |
24/12/2014 | 637.50p | 667.00p | 637.50p | 660.00p | 212999 |
23/12/2014 | 649.50p | 652.50p | 644.00p | 648.50p | 220535 |
22/12/2014 | 646.50p | 658.50p | 642.50p | 650.00p | 528058 |
19/12/2014 | 650.00p | 653.00p | 631.50p | 650.00p | 605701 |
18/12/2014 | 640.00p | 652.00p | 632.00p | 649.00p | 509989 |
17/12/2014 | 646.50p | 646.50p | 630.00p | 636.00p | 304969 |
16/12/2014 | 646.50p | 653.00p | 636.00p | 647.00p | 864801 |
15/12/2014 | 659.00p | 659.50p | 637.00p | 638.50p | 554186 |
12/12/2014 | 658.50p | 660.50p | 651.00p | 654.50p | 525760 |
11/12/2014 | 654.00p | 661.50p | 653.50p | 658.00p | 574216 |
10/12/2014 | 663.00p | 663.50p | 652.00p | 661.00p | 491817 |
09/12/2014 | 666.00p | 678.00p | 657.00p | 657.50p | 520613 |
08/12/2014 | 660.00p | 685.00p | 656.00p | 674.50p | 1133882 |
05/12/2014 | 654.00p | 658.50p | 644.51p | 658.50p | 567916 |
04/12/2014 | 634.50p | 647.50p | 633.50p | 646.00p | 781858 |
03/12/2014 | 646.00p | 647.00p | 637.00p | 638.00p | 381329 |
*Close Price adjusted for both dividends and splits