Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/09/2015 | 800.00p | 810.00p | 800.00p | 800.00p | 1271 |
09/09/2015 | 800.00p | 800.00p | 794.00p | 800.00p | 3124 |
08/09/2015 | 807.50p | 807.50p | 797.50p | 800.00p | 3361 |
07/09/2015 | 805.00p | 814.00p | 795.00p | 807.50p | 2783 |
04/09/2015 | 810.00p | 813.90p | 796.00p | 805.00p | 5306 |
03/09/2015 | 805.00p | 814.00p | 795.00p | 810.00p | 2940 |
02/09/2015 | 805.00p | 815.00p | 796.00p | 805.00p | 2298 |
01/09/2015 | 820.00p | 824.00p | 796.00p | 805.00p | 15758 |
28/08/2015 | 815.00p | 824.00p | 806.00p | 820.00p | 3507 |
27/08/2015 | 812.50p | 824.00p | 808.00p | 815.00p | 3342 |
26/08/2015 | 810.00p | 819.25p | 810.00p | 812.50p | 2063 |
25/08/2015 | 770.00p | 815.00p | 770.00p | 810.00p | 9534 |
24/08/2015 | 867.50p | 870.00p | 757.00p | 770.00p | 23801 |
21/08/2015 | 875.00p | 880.00p | 867.00p | 875.00p | 1930 |
20/08/2015 | 877.50p | 883.40p | 870.00p | 875.00p | 2779 |
19/08/2015 | 890.00p | 894.30p | 877.50p | 877.50p | 2934 |
18/08/2015 | 887.50p | 894.00p | 880.75p | 890.00p | 6678 |
17/08/2015 | 885.00p | 894.74p | 880.00p | 887.50p | 1889 |
14/08/2015 | 885.00p | 895.00p | 880.00p | 885.00p | 1573 |
13/08/2015 | 882.50p | 892.00p | 880.00p | 885.00p | 1084 |
12/08/2015 | 882.50p | 890.00p | 882.50p | 882.50p | 899 |
11/08/2015 | 877.50p | 885.00p | 872.40p | 882.50p | 4059 |
10/08/2015 | 880.00p | 888.00p | 870.00p | 877.50p | 7874 |
07/08/2015 | 890.00p | 895.00p | 870.00p | 880.00p | 2959 |
06/08/2015 | 890.00p | 895.00p | 875.00p | 890.00p | 34743 |
05/08/2015 | 887.50p | 894.90p | 887.50p | 890.00p | 2366 |
04/08/2015 | 890.00p | 900.00p | 880.01p | 887.50p | 4121 |
03/08/2015 | 910.00p | 915.00p | 880.00p | 890.00p | 5423 |
31/07/2015 | 905.00p | 915.00p | 896.50p | 910.00p | 7470 |
30/07/2015 | 887.50p | 915.00p | 887.50p | 905.00p | 13212 |
29/07/2015 | 877.50p | 899.80p | 877.50p | 887.50p | 6626 |
28/07/2015 | 872.50p | 885.00p | 872.50p | 877.50p | 538 |
27/07/2015 | 887.50p | 899.00p | 864.65p | 870.00p | 7827 |
24/07/2015 | 880.00p | 899.80p | 877.00p | 890.00p | 7801 |
23/07/2015 | 885.00p | 898.00p | 876.33p | 880.00p | 11111 |
22/07/2015 | 892.50p | 892.50p | 876.60p | 885.00p | 10970 |
21/07/2015 | 867.50p | 900.00p | 861.50p | 892.50p | 26129 |
20/07/2015 | 825.00p | 874.70p | 825.00p | 870.00p | 20040 |
17/07/2015 | 822.50p | 840.00p | 775.00p | 825.00p | 142371 |
16/07/2015 | 820.00p | 829.00p | 797.50p | 806.50p | 28713 |
15/07/2015 | 880.00p | 888.00p | 775.00p | 825.00p | 2474305 |
14/07/2015 | 887.50p | 895.00p | 875.00p | 880.00p | 5916 |
13/07/2015 | 870.00p | 890.00p | 865.50p | 887.50p | 20159 |
10/07/2015 | 875.00p | 885.00p | 866.00p | 870.00p | 6730 |
09/07/2015 | 847.50p | 875.00p | 847.50p | 872.50p | 12448 |
08/07/2015 | 845.00p | 860.00p | 843.00p | 847.50p | 10958 |
07/07/2015 | 890.00p | 890.00p | 822.00p | 845.00p | 26904 |
06/07/2015 | 922.50p | 932.50p | 887.50p | 897.50p | 15099 |
03/07/2015 | 865.00p | 930.00p | 865.00p | 922.50p | 8734 |
02/07/2015 | 822.50p | 865.00p | 822.50p | 865.00p | 12288 |
01/07/2015 | 807.50p | 839.00p | 806.50p | 827.50p | 7483 |
30/06/2015 | 815.00p | 819.00p | 795.00p | 807.50p | 859 |
29/06/2015 | 817.50p | 824.10p | 800.01p | 810.00p | 5153 |
26/06/2015 | 820.00p | 820.00p | 810.01p | 820.00p | 821 |
25/06/2015 | 820.00p | 826.00p | 820.00p | 820.00p | 159 |
24/06/2015 | 820.00p | 826.00p | 815.00p | 820.00p | 313 |
23/06/2015 | 820.00p | 820.00p | 810.00p | 820.00p | 2752 |
22/06/2015 | 842.50p | 853.00p | 818.11p | 820.00p | 10680 |
19/06/2015 | 842.50p | 853.00p | 830.01p | 842.50p | 958 |
18/06/2015 | 842.50p | 842.50p | 830.01p | 842.50p | 715 |
17/06/2015 | 857.50p | 868.75p | 831.25p | 842.50p | 5831 |
16/06/2015 | 857.50p | 857.50p | 846.25p | 857.50p | 38 |
15/06/2015 | 857.50p | 869.99p | 845.01p | 857.50p | 3386 |
12/06/2015 | 857.50p | 864.00p | 845.00p | 857.50p | 4752 |
11/06/2015 | 857.50p | 857.50p | 847.00p | 857.50p | 1425 |
10/06/2015 | 857.50p | 860.00p | 845.01p | 857.50p | 1500 |
09/06/2015 | 857.50p | 857.50p | 857.50p | 857.50p | 0 |
08/06/2015 | 857.50p | 868.75p | 845.01p | 857.50p | 5497 |
05/06/2015 | 857.50p | 868.00p | 848.04p | 857.50p | 9972 |
04/06/2015 | 847.50p | 865.00p | 846.25p | 857.50p | 2335 |
03/06/2015 | 837.50p | 850.00p | 837.50p | 837.50p | 650 |
02/06/2015 | 837.50p | 849.99p | 825.00p | 837.50p | 16964 |
01/06/2015 | 837.50p | 849.99p | 825.01p | 837.50p | 1941 |
29/05/2015 | 837.50p | 849.99p | 830.00p | 837.50p | 4307 |
28/05/2015 | 832.50p | 844.99p | 820.00p | 837.50p | 7755 |
27/05/2015 | 847.50p | 857.00p | 830.00p | 832.50p | 4855 |
26/05/2015 | 845.00p | 860.00p | 837.00p | 847.50p | 1783 |
22/05/2015 | 842.50p | 855.00p | 841.00p | 845.00p | 400 |
21/05/2015 | 832.50p | 850.00p | 832.50p | 842.50p | 4735 |
20/05/2015 | 827.50p | 840.00p | 827.50p | 832.50p | 8850 |
19/05/2015 | 827.50p | 840.00p | 827.00p | 827.50p | 2105 |
18/05/2015 | 827.50p | 840.00p | 827.00p | 827.50p | 1866 |
15/05/2015 | 827.50p | 840.00p | 827.50p | 827.50p | 5958 |
14/05/2015 | 807.50p | 840.00p | 807.50p | 827.50p | 28267 |
13/05/2015 | 782.50p | 826.00p | 782.50p | 807.50p | 8886 |
12/05/2015 | 760.00p | 792.38p | 760.00p | 782.50p | 5690 |
11/05/2015 | 757.50p | 769.99p | 745.38p | 760.00p | 2406 |
08/05/2015 | 752.50p | 769.99p | 747.75p | 757.50p | 6456 |
07/05/2015 | 752.50p | 752.50p | 745.00p | 752.50p | 1200 |
06/05/2015 | 757.50p | 759.25p | 746.25p | 752.50p | 1221 |
05/05/2015 | 757.50p | 770.00p | 755.00p | 757.50p | 1776 |
01/05/2015 | 750.00p | 760.00p | 744.00p | 757.50p | 1730 |
30/04/2015 | 750.00p | 750.00p | 743.40p | 750.00p | 7016 |
29/04/2015 | 750.00p | 758.00p | 742.50p | 750.00p | 19805 |
28/04/2015 | 735.00p | 760.00p | 735.00p | 750.00p | 11782 |
27/04/2015 | 735.00p | 735.00p | 730.00p | 735.00p | 776 |
24/04/2015 | 717.50p | 744.99p | 717.50p | 735.00p | 8138 |
23/04/2015 | 720.00p | 729.99p | 713.00p | 717.50p | 791 |
22/04/2015 | 697.50p | 724.99p | 697.50p | 720.00p | 4950 |
21/04/2015 | 697.50p | 705.00p | 695.00p | 697.50p | 1854 |
20/04/2015 | 687.50p | 730.00p | 686.00p | 697.50p | 17747 |
17/04/2015 | 642.50p | 690.00p | 642.50p | 687.50p | 13550 |
16/04/2015 | 642.50p | 642.50p | 636.50p | 642.50p | 6484 |
15/04/2015 | 645.00p | 651.00p | 635.00p | 642.50p | 13376 |
14/04/2015 | 657.50p | 657.69p | 633.75p | 642.50p | 7354 |
13/04/2015 | 660.00p | 660.00p | 642.20p | 657.50p | 1853 |
10/04/2015 | 657.50p | 665.00p | 646.00p | 657.50p | 12210 |
09/04/2015 | 657.50p | 669.34p | 645.00p | 657.50p | 15947 |
08/04/2015 | 657.50p | 665.00p | 650.00p | 657.50p | 5190 |
07/04/2015 | 657.50p | 670.00p | 645.00p | 657.50p | 23005 |
02/04/2015 | 632.50p | 690.00p | 632.50p | 657.50p | 23742 |
01/04/2015 | 632.50p | 643.75p | 622.00p | 632.50p | 2297 |
31/03/2015 | 632.50p | 645.00p | 620.00p | 632.50p | 8118 |
30/03/2015 | 630.00p | 650.00p | 620.00p | 632.50p | 10741 |
27/03/2015 | 622.50p | 640.00p | 622.00p | 630.00p | 30040 |
26/03/2015 | 640.00p | 640.00p | 580.00p | 622.50p | 26380 |
25/03/2015 | 640.00p | 640.00p | 630.00p | 640.00p | 43000 |
24/03/2015 | 640.00p | 640.00p | 630.00p | 640.00p | 13558 |
23/03/2015 | 635.00p | 640.00p | 630.00p | 640.00p | 21296 |
20/03/2015 | 640.00p | 640.00p | 630.00p | 635.00p | 9591 |
19/03/2015 | 667.50p | 667.50p | 600.02p | 640.00p | 36734 |
18/03/2015 | 677.50p | 680.00p | 660.00p | 667.50p | 14979 |
17/03/2015 | 660.00p | 683.00p | 645.00p | 677.50p | 14957 |
16/03/2015 | 725.00p | 729.00p | 657.50p | 660.00p | 19907 |
13/03/2015 | 725.00p | 725.00p | 715.00p | 725.00p | 3729 |
12/03/2015 | 730.00p | 730.00p | 715.00p | 725.00p | 2700 |
11/03/2015 | 737.50p | 745.00p | 720.00p | 730.00p | 19689 |
10/03/2015 | 747.50p | 747.50p | 730.00p | 737.50p | 9236 |
09/03/2015 | 747.50p | 747.50p | 740.00p | 747.50p | 344 |
06/03/2015 | 747.50p | 747.50p | 740.00p | 747.50p | 1445 |
05/03/2015 | 747.50p | 747.50p | 737.00p | 747.50p | 2471 |
04/03/2015 | 747.50p | 747.50p | 737.00p | 747.50p | 688 |
03/03/2015 | 747.50p | 750.00p | 735.00p | 747.50p | 2918 |
02/03/2015 | 747.50p | 759.50p | 736.00p | 747.50p | 6363 |
27/02/2015 | 747.50p | 760.00p | 745.00p | 747.50p | 8628 |
26/02/2015 | 747.50p | 760.00p | 736.00p | 747.50p | 2470 |
25/02/2015 | 747.50p | 754.00p | 735.00p | 747.50p | 4064 |
24/02/2015 | 745.00p | 755.00p | 735.00p | 747.50p | 6870 |
23/02/2015 | 747.50p | 759.00p | 735.00p | 747.50p | 3072 |
20/02/2015 | 747.50p | 755.00p | 747.50p | 747.50p | 2064 |
19/02/2015 | 747.50p | 750.00p | 735.00p | 747.50p | 1154 |
18/02/2015 | 747.50p | 750.00p | 737.00p | 747.50p | 1363 |
17/02/2015 | 760.00p | 760.00p | 735.00p | 747.50p | 11979 |
16/02/2015 | 757.50p | 760.00p | 745.00p | 757.50p | 2288 |
13/02/2015 | 757.50p | 769.00p | 747.00p | 757.50p | 10512 |
12/02/2015 | 757.50p | 768.75p | 757.50p | 757.50p | 228 |
11/02/2015 | 760.00p | 769.00p | 757.50p | 757.50p | 6994 |
10/02/2015 | 755.00p | 769.00p | 752.00p | 760.00p | 8517 |
09/02/2015 | 755.00p | 760.00p | 747.00p | 755.00p | 6621 |
06/02/2015 | 755.00p | 760.00p | 746.00p | 755.00p | 3368 |
05/02/2015 | 755.00p | 760.00p | 746.00p | 755.00p | 655 |
04/02/2015 | 757.50p | 767.00p | 747.63p | 755.00p | 3579 |
03/02/2015 | 757.50p | 767.00p | 745.00p | 757.50p | 1705 |
02/02/2015 | 752.50p | 767.00p | 752.00p | 757.50p | 8816 |
30/01/2015 | 757.50p | 769.00p | 747.50p | 752.50p | 11932 |
29/01/2015 | 757.50p | 767.00p | 757.50p | 757.50p | 258 |
28/01/2015 | 750.00p | 770.00p | 750.00p | 757.50p | 8259 |
27/01/2015 | 750.00p | 757.00p | 745.00p | 750.00p | 5822 |
26/01/2015 | 740.00p | 760.00p | 740.00p | 750.00p | 2358 |
23/01/2015 | 732.50p | 752.00p | 732.50p | 742.50p | 3783 |
22/01/2015 | 715.00p | 737.00p | 715.00p | 732.50p | 11218 |
21/01/2015 | 712.50p | 750.00p | 705.00p | 715.00p | 15911 |
20/01/2015 | 717.50p | 722.00p | 700.00p | 712.50p | 5059 |
19/01/2015 | 730.00p | 740.00p | 700.00p | 717.50p | 29773 |
16/01/2015 | 712.50p | 729.25p | 705.00p | 725.00p | 9912 |
15/01/2015 | 717.50p | 717.50p | 700.47p | 712.50p | 6116 |
14/01/2015 | 742.50p | 742.50p | 710.00p | 715.00p | 8315 |
13/01/2015 | 765.00p | 768.00p | 730.00p | 742.50p | 18963 |
12/01/2015 | 770.00p | 775.00p | 760.00p | 765.00p | 4550 |
09/01/2015 | 797.50p | 797.50p | 762.00p | 770.00p | 22024 |
08/01/2015 | 830.00p | 830.00p | 785.30p | 797.50p | 15643 |
07/01/2015 | 855.00p | 865.00p | 830.00p | 830.00p | 7460 |
06/01/2015 | 870.00p | 874.00p | 845.00p | 855.00p | 2638 |
05/01/2015 | 865.00p | 874.00p | 855.00p | 870.00p | 7252 |
02/01/2015 | 830.00p | 874.00p | 827.00p | 865.00p | 5930 |
31/12/2014 | 825.00p | 840.00p | 825.00p | 830.00p | 1210 |
30/12/2014 | 840.00p | 850.00p | 815.20p | 825.00p | 8689 |
29/12/2014 | 802.50p | 835.00p | 801.00p | 835.00p | 5348 |
24/12/2014 | 802.50p | 802.50p | 802.50p | 802.50p | 0 |
23/12/2014 | 787.50p | 810.00p | 780.00p | 802.50p | 2711 |
22/12/2014 | 777.50p | 800.00p | 770.15p | 787.50p | 1403 |
19/12/2014 | 767.50p | 785.00p | 767.50p | 777.50p | 5554 |
18/12/2014 | 765.00p | 770.00p | 760.15p | 767.50p | 8310 |
17/12/2014 | 772.50p | 772.50p | 760.00p | 765.00p | 1000 |
16/12/2014 | 777.50p | 785.00p | 772.50p | 772.50p | 20890 |
15/12/2014 | 780.00p | 790.00p | 768.75p | 777.50p | 19735 |
12/12/2014 | 780.00p | 780.00p | 775.00p | 780.00p | 600 |
11/12/2014 | 820.00p | 829.00p | 740.00p | 780.00p | 23544 |
10/12/2014 | 805.00p | 827.25p | 801.00p | 820.00p | 6117 |
09/12/2014 | 810.00p | 817.80p | 800.00p | 805.00p | 6001 |
08/12/2014 | 837.50p | 850.00p | 805.00p | 812.50p | 12677 |
05/12/2014 | 795.00p | 850.00p | 790.00p | 837.50p | 14718 |
04/12/2014 | 757.50p | 818.90p | 757.50p | 795.00p | 33635 |
03/12/2014 | 730.00p | 770.00p | 730.00p | 757.50p | 11713 |
02/12/2014 | 720.00p | 740.00p | 714.50p | 730.00p | 7517 |
01/12/2014 | 715.00p | 730.00p | 705.00p | 720.00p | 5735 |
28/11/2014 | 715.00p | 725.00p | 650.00p | 715.00p | 16771 |
27/11/2014 | 715.00p | 723.00p | 710.00p | 715.00p | 7202 |
26/11/2014 | 715.00p | 725.00p | 712.00p | 715.00p | 8490 |
25/11/2014 | 715.00p | 725.00p | 709.00p | 715.00p | 6466 |
*Close Price adjusted for both dividends and splits