Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/09/2015 | 960.00p | 977.00p | 935.00p | 977.00p | 35183 |
17/09/2015 | 930.00p | 956.00p | 930.00p | 930.00p | 7497 |
16/09/2015 | 950.00p | 962.80p | 929.50p | 930.00p | 13285 |
15/09/2015 | 970.00p | 970.00p | 942.50p | 955.00p | 6411 |
14/09/2015 | 955.00p | 970.00p | 940.00p | 945.00p | 13256 |
11/09/2015 | 945.00p | 945.00p | 921.00p | 945.00p | 9460 |
10/09/2015 | 938.00p | 957.00p | 920.50p | 938.00p | 9690 |
09/09/2015 | 941.00p | 950.50p | 931.52p | 950.00p | 4710 |
08/09/2015 | 937.50p | 944.00p | 926.08p | 944.00p | 28297 |
07/09/2015 | 940.50p | 941.00p | 920.50p | 920.50p | 4552 |
04/09/2015 | 900.00p | 930.00p | 900.00p | 905.00p | 5380 |
03/09/2015 | 890.00p | 909.50p | 872.50p | 909.50p | 5343 |
02/09/2015 | 865.50p | 882.50p | 858.96p | 882.50p | 10135 |
01/09/2015 | 849.50p | 870.00p | 849.50p | 870.00p | 9005 |
28/08/2015 | 850.00p | 867.80p | 850.00p | 855.50p | 7187 |
27/08/2015 | 845.00p | 869.00p | 842.00p | 869.00p | 13865 |
26/08/2015 | 849.00p | 880.00p | 839.00p | 839.00p | 14460 |
25/08/2015 | 862.00p | 882.00p | 849.00p | 864.00p | 33293 |
24/08/2015 | 930.00p | 930.00p | 850.50p | 850.50p | 20408 |
21/08/2015 | 945.00p | 945.00p | 907.50p | 907.50p | 4928 |
20/08/2015 | 930.00p | 950.00p | 925.50p | 930.00p | 7243 |
19/08/2015 | 947.00p | 947.00p | 940.40p | 944.00p | 7154 |
18/08/2015 | 920.50p | 947.00p | 920.50p | 947.00p | 6398 |
17/08/2015 | 944.50p | 944.50p | 920.00p | 937.00p | 2797 |
14/08/2015 | 941.00p | 941.00p | 913.50p | 927.50p | 5010 |
13/08/2015 | 923.50p | 940.00p | 911.50p | 940.00p | 8971 |
12/08/2015 | 950.00p | 950.00p | 905.00p | 905.00p | 21739 |
11/08/2015 | 935.00p | 943.04p | 935.00p | 938.50p | 4276 |
10/08/2015 | 943.00p | 948.00p | 935.00p | 947.50p | 26096 |
07/08/2015 | 950.00p | 950.00p | 935.50p | 936.00p | 2647 |
06/08/2015 | 944.00p | 950.00p | 935.00p | 950.00p | 24129 |
05/08/2015 | 955.00p | 955.00p | 935.50p | 954.00p | 6792 |
04/08/2015 | 960.00p | 960.00p | 938.85p | 954.00p | 5010 |
03/08/2015 | 950.00p | 955.00p | 935.00p | 949.00p | 22392 |
31/07/2015 | 935.00p | 949.00p | 935.00p | 937.00p | 15634 |
30/07/2015 | 964.00p | 965.28p | 935.00p | 938.00p | 20965 |
29/07/2015 | 972.00p | 974.50p | 957.00p | 957.00p | 17153 |
28/07/2015 | 980.00p | 980.00p | 966.00p | 966.00p | 13729 |
27/07/2015 | 975.50p | 985.00p | 958.00p | 985.00p | 11835 |
24/07/2015 | 990.00p | 990.00p | 964.00p | 964.00p | 10481 |
23/07/2015 | 979.00p | 987.00p | 975.00p | 975.00p | 7298 |
22/07/2015 | 980.00p | 985.00p | 970.71p | 976.00p | 10932 |
21/07/2015 | 982.50p | 982.50p | 967.32p | 981.50p | 257389 |
20/07/2015 | 984.50p | 985.00p | 970.42p | 975.00p | 30969 |
17/07/2015 | 969.50p | 988.00p | 965.00p | 988.00p | 8902 |
16/07/2015 | 975.00p | 986.00p | 972.00p | 982.00p | 53919 |
15/07/2015 | 985.50p | 985.50p | 975.00p | 975.00p | 5682 |
14/07/2015 | 985.50p | 986.00p | 966.55p | 986.00p | 20133 |
13/07/2015 | 990.00p | 990.00p | 971.00p | 983.00p | 4990 |
10/07/2015 | 990.00p | 990.00p | 964.80p | 989.50p | 2828 |
09/07/2015 | 965.50p | 986.85p | 962.50p | 980.00p | 15308 |
08/07/2015 | 1,000.00p | 1,000.00p | 970.00p | 980.00p | 22479 |
07/07/2015 | 998.50p | 998.74p | 977.00p | 977.00p | 11454 |
06/07/2015 | 1,010.00p | 1,017.50p | 990.00p | 995.00p | 25402 |
03/07/2015 | 1,010.00p | 1,020.00p | 1,010.00p | 1,011.00p | 1989 |
02/07/2015 | 1,010.00p | 1,020.00p | 1,010.00p | 1,020.00p | 7383 |
01/07/2015 | 1,015.00p | 1,020.00p | 1,010.00p | 1,020.00p | 2801 |
30/06/2015 | 1,017.00p | 1,020.01p | 1,015.00p | 1,020.00p | 14940 |
29/06/2015 | 1,011.00p | 1,030.00p | 1,002.00p | 1,023.00p | 17541 |
26/06/2015 | 1,017.00p | 1,035.00p | 1,003.00p | 1,035.00p | 18362 |
25/06/2015 | 1,025.00p | 1,032.00p | 1,009.00p | 1,015.00p | 9101 |
24/06/2015 | 1,020.00p | 1,032.00p | 1,018.00p | 1,019.00p | 46271 |
23/06/2015 | 1,016.00p | 1,020.00p | 1,005.00p | 1,020.00p | 9230 |
22/06/2015 | 1,020.00p | 1,025.00p | 1,000.00p | 1,019.00p | 23925 |
19/06/2015 | 1,020.00p | 1,030.00p | 1,000.00p | 1,030.00p | 48630 |
18/06/2015 | 1,050.00p | 1,050.00p | 1,000.00p | 1,003.00p | 17407 |
17/06/2015 | 1,030.00p | 1,036.00p | 1,023.00p | 1,030.00p | 42852 |
16/06/2015 | 1,030.00p | 1,035.00p | 1,026.00p | 1,030.00p | 19825 |
15/06/2015 | 1,033.00p | 1,043.50p | 1,024.00p | 1,030.00p | 3816 |
12/06/2015 | 1,029.00p | 1,039.00p | 1,024.00p | 1,031.00p | 97920 |
11/06/2015 | 1,050.00p | 1,050.00p | 1,035.00p | 1,038.00p | 9644 |
10/06/2015 | 1,050.00p | 1,050.00p | 1,027.00p | 1,050.00p | 6052 |
09/06/2015 | 1,050.00p | 1,050.00p | 1,029.50p | 1,050.00p | 2205 |
08/06/2015 | 1,023.00p | 1,052.00p | 1,023.00p | 1,051.00p | 7318 |
05/06/2015 | 1,044.00p | 1,045.00p | 1,024.00p | 1,029.00p | 34092 |
04/06/2015 | 1,053.00p | 1,053.00p | 1,018.00p | 1,018.00p | 6032 |
03/06/2015 | 1,060.00p | 1,060.00p | 1,039.00p | 1,060.00p | 19044 |
02/06/2015 | 1,068.00p | 1,068.00p | 1,044.00p | 1,060.00p | 4744 |
01/06/2015 | 1,060.00p | 1,060.00p | 1,041.78p | 1,060.00p | 2569 |
29/05/2015 | 1,059.00p | 1,065.00p | 1,050.00p | 1,060.00p | 8984 |
28/05/2015 | 1,064.00p | 1,065.00p | 1,048.64p | 1,065.00p | 5739 |
27/05/2015 | 1,068.00p | 1,068.00p | 1,053.00p | 1,059.00p | 3981 |
26/05/2015 | 1,059.00p | 1,068.00p | 1,050.00p | 1,062.00p | 4520 |
22/05/2015 | 1,059.00p | 1,059.00p | 1,044.60p | 1,059.00p | 2217 |
21/05/2015 | 1,057.00p | 1,057.00p | 1,041.99p | 1,057.00p | 6134 |
20/05/2015 | 1,065.00p | 1,065.00p | 1,052.00p | 1,058.00p | 17380 |
19/05/2015 | 1,068.00p | 1,068.00p | 1,055.00p | 1,058.00p | 112451 |
18/05/2015 | 1,068.00p | 1,068.00p | 1,054.00p | 1,057.00p | 5286 |
15/05/2015 | 1,051.00p | 1,056.00p | 1,042.00p | 1,052.00p | 16145 |
14/05/2015 | 1,068.00p | 1,068.00p | 1,041.00p | 1,058.00p | 15997 |
13/05/2015 | 1,067.00p | 1,068.00p | 1,041.00p | 1,068.00p | 16553 |
12/05/2015 | 1,070.00p | 1,070.00p | 1,055.00p | 1,064.00p | 9008 |
11/05/2015 | 1,070.00p | 1,078.50p | 1,065.00p | 1,068.00p | 7588 |
08/05/2015 | 1,070.00p | 1,100.00p | 1,055.00p | 1,065.00p | 76929 |
07/05/2015 | 1,040.00p | 1,063.00p | 1,040.00p | 1,049.00p | 10958 |
06/05/2015 | 1,050.00p | 1,061.70p | 1,040.00p | 1,043.00p | 20409 |
05/05/2015 | 1,062.00p | 1,062.00p | 1,049.00p | 1,050.00p | 27062 |
01/05/2015 | 1,053.00p | 1,060.00p | 1,040.00p | 1,044.00p | 29657 |
30/04/2015 | 1,045.00p | 1,057.00p | 1,040.00p | 1,041.00p | 27380 |
29/04/2015 | 1,065.00p | 1,070.00p | 1,051.00p | 1,054.00p | 13659 |
28/04/2015 | 1,066.00p | 1,079.00p | 1,066.00p | 1,070.00p | 29518 |
27/04/2015 | 1,065.00p | 1,089.00p | 1,065.00p | 1,088.00p | 18491 |
24/04/2015 | 1,081.00p | 1,084.00p | 1,067.00p | 1,072.00p | 8087 |
23/04/2015 | 1,066.00p | 1,088.25p | 1,066.00p | 1,072.00p | 13683 |
22/04/2015 | 1,077.00p | 1,094.00p | 1,075.00p | 1,077.00p | 11528 |
21/04/2015 | 1,090.00p | 1,096.00p | 1,075.00p | 1,079.00p | 15202 |
20/04/2015 | 1,092.00p | 1,108.75p | 1,075.00p | 1,090.00p | 12107 |
17/04/2015 | 1,105.00p | 1,114.00p | 1,085.00p | 1,092.00p | 26222 |
16/04/2015 | 1,094.00p | 1,105.00p | 1,080.00p | 1,105.00p | 84249 |
15/04/2015 | 1,065.00p | 1,095.00p | 1,065.00p | 1,094.00p | 20764 |
14/04/2015 | 1,065.00p | 1,085.00p | 1,053.46p | 1,085.00p | 15253 |
13/04/2015 | 1,085.00p | 1,085.00p | 1,065.00p | 1,072.00p | 3300 |
10/04/2015 | 1,080.00p | 1,085.00p | 1,060.00p | 1,080.00p | 6986 |
09/04/2015 | 1,080.00p | 1,080.00p | 1,065.00p | 1,080.00p | 4190 |
08/04/2015 | 1,080.00p | 1,080.00p | 1,050.00p | 1,070.00p | 8873 |
07/04/2015 | 1,063.00p | 1,085.00p | 1,040.00p | 1,060.00p | 17344 |
02/04/2015 | 1,060.00p | 1,066.40p | 1,040.10p | 1,047.00p | 4046 |
01/04/2015 | 1,066.00p | 1,080.16p | 1,040.00p | 1,042.00p | 15968 |
31/03/2015 | 1,085.00p | 1,085.00p | 1,055.00p | 1,066.00p | 6320 |
30/03/2015 | 1,065.00p | 1,083.00p | 1,053.00p | 1,053.00p | 19710 |
27/03/2015 | 1,050.00p | 1,085.00p | 1,050.00p | 1,085.00p | 14810 |
26/03/2015 | 1,050.00p | 1,080.00p | 1,050.00p | 1,066.00p | 4366 |
25/03/2015 | 1,065.00p | 1,080.00p | 1,065.00p | 1,080.00p | 23096 |
24/03/2015 | 1,070.00p | 1,080.00p | 1,067.20p | 1,080.00p | 12800 |
23/03/2015 | 1,055.00p | 1,080.00p | 1,055.00p | 1,059.00p | 26376 |
20/03/2015 | 1,020.00p | 1,079.00p | 1,020.00p | 1,069.00p | 154453 |
19/03/2015 | 1,040.00p | 1,049.00p | 1,025.05p | 1,040.00p | 33580 |
18/03/2015 | 1,020.00p | 1,036.00p | 1,007.16p | 1,020.00p | 50810 |
17/03/2015 | 1,020.00p | 1,025.00p | 1,005.00p | 1,006.00p | 11962 |
16/03/2015 | 1,014.00p | 1,015.00p | 998.28p | 1,006.00p | 51446 |
13/03/2015 | 1,010.00p | 1,010.00p | 994.70p | 1,005.00p | 38795 |
12/03/2015 | 1,012.00p | 1,020.00p | 1,005.00p | 1,020.00p | 12645 |
11/03/2015 | 1,020.00p | 1,020.00p | 990.50p | 1,009.00p | 26279 |
10/03/2015 | 1,040.00p | 1,040.00p | 1,016.00p | 1,020.00p | 112398 |
09/03/2015 | 1,015.00p | 1,038.30p | 1,008.00p | 1,023.00p | 76813 |
06/03/2015 | 1,009.00p | 1,040.00p | 1,004.80p | 1,029.00p | 21454 |
05/03/2015 | 1,000.00p | 1,009.00p | 988.50p | 1,008.00p | 11692 |
04/03/2015 | 979.50p | 1,000.00p | 979.50p | 1,000.00p | 38207 |
03/03/2015 | 970.00p | 980.00p | 960.00p | 980.00p | 40678 |
02/03/2015 | 955.00p | 968.98p | 953.25p | 961.50p | 10088 |
27/02/2015 | 972.00p | 974.50p | 952.01p | 974.50p | 1485 |
26/02/2015 | 975.00p | 975.00p | 965.00p | 972.00p | 10706 |
25/02/2015 | 975.00p | 984.32p | 958.54p | 975.00p | 6949 |
24/02/2015 | 940.00p | 990.00p | 933.40p | 975.00p | 289737 |
23/02/2015 | 938.00p | 945.50p | 926.50p | 940.00p | 13956 |
20/02/2015 | 940.00p | 940.00p | 925.00p | 940.00p | 10289 |
19/02/2015 | 950.00p | 950.00p | 930.00p | 940.00p | 15617 |
18/02/2015 | 917.00p | 949.64p | 917.00p | 947.50p | 21541 |
17/02/2015 | 949.50p | 949.50p | 916.45p | 918.50p | 8994 |
16/02/2015 | 939.00p | 940.00p | 917.00p | 930.50p | 4664 |
13/02/2015 | 930.00p | 944.50p | 906.58p | 940.00p | 76623 |
12/02/2015 | 910.50p | 930.00p | 910.50p | 930.00p | 7088 |
11/02/2015 | 930.00p | 935.00p | 914.00p | 930.00p | 17510 |
10/02/2015 | 920.00p | 928.63p | 905.55p | 920.00p | 37001 |
09/02/2015 | 919.50p | 930.00p | 903.50p | 929.00p | 2351 |
06/02/2015 | 910.00p | 930.00p | 910.00p | 929.50p | 19345 |
05/02/2015 | 910.00p | 910.00p | 896.50p | 910.00p | 1627 |
04/02/2015 | 910.00p | 910.00p | 896.00p | 910.00p | 17752 |
03/02/2015 | 910.00p | 910.00p | 899.50p | 910.00p | 38277 |
02/02/2015 | 909.50p | 910.50p | 900.00p | 905.50p | 5252 |
30/01/2015 | 915.00p | 925.00p | 907.50p | 908.50p | 10925 |
29/01/2015 | 925.00p | 938.00p | 910.50p | 925.00p | 55493 |
28/01/2015 | 940.00p | 943.50p | 929.50p | 938.00p | 18871 |
27/01/2015 | 925.00p | 939.50p | 923.02p | 930.00p | 28418 |
26/01/2015 | 900.00p | 924.50p | 900.00p | 915.00p | 21943 |
23/01/2015 | 891.00p | 910.00p | 891.00p | 910.00p | 8543 |
22/01/2015 | 885.00p | 910.00p | 881.55p | 910.00p | 172151 |
21/01/2015 | 865.00p | 884.50p | 865.00p | 875.00p | 15177 |
20/01/2015 | 880.00p | 880.00p | 854.25p | 875.00p | 129514 |
19/01/2015 | 868.50p | 875.00p | 866.00p | 872.50p | 5452 |
16/01/2015 | 885.00p | 885.00p | 865.00p | 865.00p | 151466 |
15/01/2015 | 860.00p | 870.00p | 860.00p | 870.00p | 3685 |
14/01/2015 | 852.00p | 874.50p | 852.00p | 864.00p | 10964 |
13/01/2015 | 879.00p | 879.00p | 860.50p | 860.50p | 8918 |
12/01/2015 | 858.00p | 870.00p | 854.62p | 861.50p | 5331 |
09/01/2015 | 865.00p | 865.00p | 850.00p | 861.00p | 26025 |
08/01/2015 | 870.00p | 870.00p | 852.50p | 858.00p | 102725 |
07/01/2015 | 850.00p | 878.00p | 850.00p | 850.00p | 68458 |
06/01/2015 | 872.00p | 872.00p | 851.60p | 864.00p | 47498 |
05/01/2015 | 875.00p | 877.85p | 845.00p | 872.00p | 28806 |
02/01/2015 | 872.00p | 875.00p | 869.50p | 870.00p | 6564 |
31/12/2014 | 847.00p | 868.25p | 860.00p | 868.25p | 0 |
30/12/2014 | 847.00p | 869.00p | 847.00p | 860.00p | 19930 |
29/12/2014 | 869.50p | 870.00p | 858.48p | 864.50p | 73363 |
24/12/2014 | 878.00p | 878.00p | 868.00p | 868.00p | 4764 |
23/12/2014 | 875.00p | 875.00p | 859.50p | 868.00p | 18596 |
22/12/2014 | 870.00p | 875.00p | 840.50p | 875.00p | 13497 |
19/12/2014 | 853.00p | 872.50p | 839.00p | 872.50p | 568024 |
18/12/2014 | 869.50p | 869.50p | 837.50p | 852.50p | 56743 |
17/12/2014 | 849.00p | 870.00p | 835.23p | 870.00p | 108578 |
16/12/2014 | 860.00p | 869.00p | 848.00p | 856.00p | 42129 |
15/12/2014 | 870.00p | 870.00p | 853.05p | 860.00p | 27918 |
12/12/2014 | 855.00p | 870.00p | 854.58p | 855.00p | 22589 |
11/12/2014 | 895.00p | 895.00p | 855.00p | 879.00p | 87303 |
10/12/2014 | 885.00p | 890.00p | 864.50p | 882.50p | 22328 |
09/12/2014 | 867.00p | 885.00p | 855.00p | 882.00p | 22134 |
08/12/2014 | 873.50p | 895.00p | 869.00p | 895.00p | 7046 |
05/12/2014 | 872.00p | 875.00p | 863.50p | 875.00p | 94941 |
04/12/2014 | 867.00p | 875.00p | 857.00p | 873.00p | 11160 |
03/12/2014 | 872.00p | 872.00p | 860.00p | 868.00p | 4855 |
*Close Price adjusted for both dividends and splits