Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/07/2016 | 304.00p | 325.50p | 304.00p | 313.00p | 16719 |
30/06/2016 | 304.00p | 312.12p | 304.00p | 304.00p | 1863300 |
29/06/2016 | 318.25p | 318.25p | 300.13p | 313.75p | 4746 |
28/06/2016 | 314.25p | 314.25p | 305.00p | 305.00p | 25208 |
27/06/2016 | 300.00p | 308.00p | 300.00p | 308.00p | 11186 |
24/06/2016 | 340.00p | 340.00p | 302.90p | 304.25p | 202007 |
23/06/2016 | 345.00p | 369.75p | 345.00p | 361.75p | 6631 |
22/06/2016 | 369.75p | 369.75p | 345.00p | 346.50p | 13818 |
21/06/2016 | 369.75p | 369.75p | 348.00p | 358.38p | 212 |
20/06/2016 | 350.25p | 355.12p | 345.00p | 348.00p | 6515 |
17/06/2016 | 361.75p | 361.75p | 350.00p | 350.00p | 11252 |
16/06/2016 | 369.25p | 370.00p | 355.00p | 355.00p | 3234 |
15/06/2016 | 369.75p | 369.75p | 358.00p | 358.00p | 1658 |
14/06/2016 | 370.00p | 370.00p | 358.00p | 358.00p | 5042 |
13/06/2016 | 360.00p | 374.75p | 358.00p | 358.00p | 52648 |
10/06/2016 | 360.00p | 367.50p | 360.00p | 367.50p | 1213 |
09/06/2016 | 375.00p | 375.00p | 360.00p | 367.50p | 410 |
08/06/2016 | 378.00p | 378.75p | 355.18p | 378.75p | 27705 |
07/06/2016 | 353.00p | 370.00p | 353.00p | 355.00p | 27725 |
06/06/2016 | 353.00p | 378.00p | 353.00p | 360.00p | 100609 |
03/06/2016 | 378.00p | 378.00p | 353.00p | 353.00p | 348504 |
02/06/2016 | 360.00p | 372.00p | 360.00p | 371.00p | 16152 |
01/06/2016 | 378.00p | 378.00p | 365.25p | 366.75p | 728 |
31/05/2016 | 369.75p | 370.00p | 355.00p | 370.00p | 5988 |
27/05/2016 | 351.00p | 370.00p | 347.00p | 360.00p | 219926 |
26/05/2016 | 348.00p | 348.00p | 347.00p | 348.00p | 72707 |
25/05/2016 | 345.00p | 347.25p | 345.00p | 345.00p | 500 |
24/05/2016 | 351.00p | 351.00p | 346.00p | 348.00p | 686 |
23/05/2016 | 351.00p | 351.00p | 345.00p | 347.87p | 2016 |
20/05/2016 | 351.00p | 351.00p | 345.96p | 351.00p | 11808 |
19/05/2016 | 370.00p | 370.00p | 345.00p | 347.50p | 160 |
18/05/2016 | 360.00p | 362.00p | 347.32p | 351.00p | 4369 |
17/05/2016 | 369.75p | 369.75p | 344.33p | 352.50p | 6970 |
16/05/2016 | 350.00p | 369.75p | 347.25p | 369.00p | 4895 |
13/05/2016 | 373.00p | 373.85p | 348.00p | 348.00p | 11756 |
12/05/2016 | 388.00p | 388.00p | 373.55p | 378.50p | 53641 |
11/05/2016 | 386.25p | 386.25p | 373.66p | 386.25p | 1691 |
10/05/2016 | 375.00p | 391.61p | 375.00p | 375.00p | 1188 |
09/05/2016 | 398.00p | 398.00p | 378.22p | 390.00p | 3340 |
06/05/2016 | 398.00p | 398.00p | 375.00p | 385.00p | 6343 |
05/05/2016 | 397.75p | 397.75p | 386.30p | 386.50p | 829 |
04/05/2016 | 398.00p | 398.00p | 387.26p | 398.00p | 1687 |
03/05/2016 | 388.75p | 395.00p | 386.53p | 388.75p | 3745 |
29/04/2016 | 394.81p | 394.81p | 391.50p | 391.50p | 253 |
28/04/2016 | 398.00p | 398.00p | 387.04p | 391.50p | 584 |
27/04/2016 | 385.00p | 398.00p | 385.00p | 398.00p | 7835 |
26/04/2016 | 400.00p | 400.00p | 390.00p | 390.00p | 36876 |
25/04/2016 | 376.25p | 391.75p | 376.25p | 387.50p | 101060 |
22/04/2016 | 380.00p | 394.00p | 380.00p | 380.00p | 12106 |
21/04/2016 | 410.00p | 410.00p | 381.00p | 390.00p | 13078 |
20/04/2016 | 400.75p | 400.75p | 387.90p | 391.75p | 4549 |
19/04/2016 | 412.00p | 412.00p | 394.00p | 400.87p | 200009 |
18/04/2016 | 390.00p | 398.00p | 390.00p | 395.00p | 474 |
15/04/2016 | 412.00p | 412.00p | 395.00p | 400.00p | 22243 |
14/04/2016 | 390.00p | 406.31p | 390.00p | 390.00p | 4712 |
13/04/2016 | 392.00p | 410.75p | 392.00p | 392.00p | 4621 |
12/04/2016 | 417.00p | 417.00p | 399.60p | 406.00p | 432 |
11/04/2016 | 417.00p | 417.00p | 398.25p | 417.00p | 7971 |
08/04/2016 | 413.50p | 413.50p | 395.88p | 413.50p | 524 |
07/04/2016 | 413.50p | 413.50p | 395.25p | 413.50p | 14417 |
06/04/2016 | 413.50p | 413.50p | 400.12p | 413.50p | 35057 |
05/04/2016 | 400.00p | 402.00p | 400.00p | 400.00p | 37889 |
04/04/2016 | 395.00p | 406.00p | 395.00p | 402.00p | 215102 |
01/04/2016 | 405.00p | 410.00p | 400.00p | 403.00p | 477695 |
31/03/2016 | 412.00p | 425.00p | 409.50p | 425.00p | 1509 |
30/03/2016 | 410.00p | 430.00p | 410.00p | 430.00p | 4083 |
29/03/2016 | 415.00p | 419.94p | 411.25p | 411.25p | 4595 |
24/03/2016 | 415.00p | 430.00p | 415.00p | 415.00p | 4364 |
23/03/2016 | 435.00p | 435.00p | 420.00p | 427.50p | 2967 |
22/03/2016 | 420.00p | 435.00p | 420.00p | 430.00p | 3755 |
21/03/2016 | 430.00p | 440.00p | 421.98p | 430.00p | 2794 |
18/03/2016 | 440.00p | 440.00p | 420.00p | 440.00p | 15573 |
17/03/2016 | 442.50p | 442.50p | 425.00p | 425.00p | 4410 |
16/03/2016 | 430.00p | 442.50p | 430.00p | 438.00p | 9669 |
15/03/2016 | 450.00p | 450.00p | 430.00p | 430.00p | 4112 |
14/03/2016 | 450.00p | 450.00p | 438.00p | 440.00p | 6864 |
11/03/2016 | 450.00p | 450.00p | 447.07p | 450.00p | 325 |
10/03/2016 | 447.00p | 449.17p | 434.00p | 439.87p | 9501 |
09/03/2016 | 430.00p | 447.00p | 425.00p | 445.00p | 1490 |
08/03/2016 | 425.00p | 445.00p | 425.00p | 445.00p | 21029 |
07/03/2016 | 447.00p | 447.00p | 425.00p | 425.00p | 2612 |
04/03/2016 | 447.00p | 447.00p | 430.00p | 430.00p | 1928 |
03/03/2016 | 447.00p | 447.00p | 430.69p | 447.00p | 2926 |
02/03/2016 | 439.75p | 439.75p | 429.00p | 435.00p | 3153 |
01/03/2016 | 445.00p | 445.00p | 435.00p | 435.00p | 9472 |
29/02/2016 | 438.00p | 444.75p | 430.00p | 440.00p | 48513 |
26/02/2016 | 435.00p | 435.25p | 435.00p | 435.25p | 111660 |
25/02/2016 | 430.00p | 430.00p | 420.00p | 420.00p | 4462 |
24/02/2016 | 425.00p | 435.00p | 421.50p | 435.00p | 6010 |
23/02/2016 | 438.00p | 438.00p | 424.68p | 429.00p | 1879 |
22/02/2016 | 438.00p | 439.75p | 420.00p | 420.00p | 3304 |
19/02/2016 | 420.00p | 435.00p | 420.00p | 427.50p | 8286 |
18/02/2016 | 439.75p | 439.75p | 430.00p | 435.00p | 24898 |
17/02/2016 | 435.00p | 435.00p | 430.00p | 430.00p | 169267 |
16/02/2016 | 435.00p | 435.00p | 425.00p | 430.00p | 3725 |
15/02/2016 | 430.00p | 431.00p | 412.00p | 412.00p | 6775 |
12/02/2016 | 445.00p | 445.00p | 405.88p | 415.00p | 77773 |
11/02/2016 | 450.00p | 455.00p | 435.00p | 435.00p | 61202 |
10/02/2016 | 450.00p | 455.94p | 450.00p | 450.00p | 100935 |
09/02/2016 | 450.00p | 460.00p | 450.00p | 450.00p | 9646 |
08/02/2016 | 450.00p | 461.21p | 450.00p | 450.00p | 1574 |
05/02/2016 | 464.75p | 464.75p | 462.00p | 462.00p | 471 |
04/02/2016 | 468.00p | 468.00p | 455.00p | 468.00p | 5238 |
03/02/2016 | 460.00p | 467.75p | 455.20p | 460.00p | 2971 |
02/02/2016 | 455.00p | 466.06p | 455.00p | 455.25p | 55020 |
01/02/2016 | 460.25p | 460.25p | 455.00p | 460.00p | 27497 |
29/01/2016 | 470.00p | 470.00p | 460.00p | 460.00p | 2087 |
28/01/2016 | 475.00p | 475.00p | 458.00p | 461.25p | 2592 |
27/01/2016 | 460.00p | 466.96p | 456.50p | 456.50p | 187536 |
26/01/2016 | 475.00p | 476.20p | 455.00p | 455.00p | 24466 |
25/01/2016 | 475.00p | 495.00p | 475.00p | 475.00p | 3284 |
22/01/2016 | 495.00p | 495.00p | 486.90p | 495.00p | 776 |
21/01/2016 | 495.00p | 495.00p | 476.09p | 484.63p | 8059 |
20/01/2016 | 504.50p | 504.50p | 485.00p | 485.00p | 17829 |
19/01/2016 | 485.00p | 502.50p | 485.00p | 489.00p | 113961 |
18/01/2016 | 485.00p | 505.00p | 485.00p | 505.00p | 5487 |
15/01/2016 | 505.00p | 505.00p | 485.00p | 485.00p | 1653 |
14/01/2016 | 505.00p | 505.00p | 489.25p | 489.25p | 5380 |
13/01/2016 | 500.00p | 505.00p | 486.14p | 505.00p | 25390 |
12/01/2016 | 503.00p | 503.00p | 480.00p | 480.00p | 1617 |
11/01/2016 | 503.00p | 503.00p | 483.00p | 483.00p | 2140 |
08/01/2016 | 503.00p | 503.00p | 483.25p | 483.25p | 889 |
07/01/2016 | 503.00p | 503.00p | 487.20p | 502.00p | 797 |
06/01/2016 | 500.00p | 505.00p | 500.00p | 501.00p | 104049 |
05/01/2016 | 505.00p | 508.75p | 505.00p | 505.00p | 22764 |
04/01/2016 | 506.00p | 506.12p | 499.95p | 505.00p | 15568 |
31/12/2015 | 505.00p | 520.00p | 505.00p | 515.00p | 3244 |
30/12/2015 | 510.50p | 520.00p | 505.00p | 513.00p | 50605 |
29/12/2015 | 510.00p | 515.00p | 490.00p | 510.00p | 21101 |
24/12/2015 | 500.00p | 502.20p | 500.00p | 501.00p | 15775 |
23/12/2015 | 475.00p | 505.00p | 471.75p | 500.00p | 61064 |
22/12/2015 | 452.00p | 473.90p | 452.00p | 470.00p | 19538 |
21/12/2015 | 454.75p | 470.00p | 443.21p | 470.00p | 10682 |
18/12/2015 | 440.00p | 440.00p | 429.16p | 440.00p | 6529 |
17/12/2015 | 439.00p | 439.00p | 430.00p | 439.00p | 8845 |
16/12/2015 | 443.00p | 443.00p | 430.00p | 430.00p | 2928 |
15/12/2015 | 439.75p | 441.25p | 432.00p | 437.00p | 6206 |
14/12/2015 | 425.00p | 443.00p | 425.00p | 443.00p | 4086 |
11/12/2015 | 435.00p | 443.00p | 435.00p | 435.00p | 2074 |
10/12/2015 | 435.00p | 444.75p | 431.44p | 439.00p | 24468 |
09/12/2015 | 438.00p | 444.75p | 435.00p | 435.00p | 28036 |
08/12/2015 | 433.00p | 445.00p | 433.00p | 445.00p | 2314 |
07/12/2015 | 435.00p | 445.00p | 434.65p | 445.00p | 9764 |
04/12/2015 | 445.00p | 445.00p | 435.00p | 435.00p | 5150 |
03/12/2015 | 445.00p | 448.44p | 445.00p | 447.50p | 3186 |
02/12/2015 | 449.50p | 449.50p | 445.00p | 449.50p | 440 |
01/12/2015 | 445.00p | 453.15p | 445.00p | 445.00p | 4435 |
30/11/2015 | 455.00p | 455.00p | 446.87p | 450.00p | 4111 |
27/11/2015 | 446.91p | 453.25p | 446.91p | 451.63p | 3927 |
26/11/2015 | 450.00p | 450.00p | 445.00p | 445.00p | 15686 |
25/11/2015 | 445.00p | 448.00p | 445.00p | 445.00p | 3004 |
24/11/2015 | 445.00p | 462.00p | 445.00p | 455.00p | 6808 |
23/11/2015 | 450.00p | 458.00p | 447.94p | 450.00p | 7748 |
20/11/2015 | 455.00p | 458.00p | 453.50p | 456.00p | 2646 |
19/11/2015 | 455.00p | 455.00p | 448.30p | 455.00p | 209 |
18/11/2015 | 455.00p | 455.00p | 441.75p | 449.75p | 2635 |
17/11/2015 | 452.00p | 455.00p | 443.96p | 455.00p | 722 |
16/11/2015 | 452.00p | 452.00p | 440.00p | 440.00p | 4931 |
13/11/2015 | 452.00p | 452.00p | 440.44p | 452.00p | 14873 |
12/11/2015 | 452.00p | 452.00p | 440.27p | 452.00p | 4490 |
11/11/2015 | 452.00p | 452.00p | 439.65p | 450.00p | 8844 |
10/11/2015 | 450.00p | 452.04p | 439.00p | 452.00p | 3801 |
09/11/2015 | 439.00p | 444.00p | 438.72p | 441.00p | 1126 |
06/11/2015 | 435.00p | 441.00p | 435.00p | 441.00p | 101345 |
05/11/2015 | 435.27p | 447.00p | 435.27p | 438.37p | 235 |
04/11/2015 | 447.00p | 447.00p | 434.89p | 447.00p | 942 |
03/11/2015 | 434.25p | 436.50p | 430.00p | 436.50p | 1508 |
02/11/2015 | 430.00p | 446.15p | 430.00p | 430.00p | 8840 |
30/10/2015 | 440.00p | 440.00p | 433.00p | 435.00p | 10945 |
29/10/2015 | 435.00p | 435.00p | 425.00p | 430.00p | 2557 |
28/10/2015 | 425.00p | 432.50p | 425.00p | 425.00p | 1023 |
27/10/2015 | 420.00p | 432.00p | 420.00p | 432.00p | 9762 |
26/10/2015 | 420.00p | 430.00p | 420.00p | 420.00p | 1099 |
23/10/2015 | 421.50p | 432.50p | 421.50p | 430.00p | 9891 |
22/10/2015 | 420.00p | 426.00p | 420.00p | 425.00p | 780 |
21/10/2015 | 435.00p | 435.00p | 421.65p | 435.00p | 6137 |
20/10/2015 | 430.00p | 432.00p | 430.00p | 430.00p | 50722 |
19/10/2015 | 435.00p | 435.00p | 420.25p | 435.00p | 4064 |
16/10/2015 | 430.00p | 430.00p | 420.00p | 425.00p | 4128 |
15/10/2015 | 420.00p | 426.31p | 415.00p | 420.00p | 52195 |
14/10/2015 | 420.00p | 425.00p | 420.00p | 420.00p | 82056 |
13/10/2015 | 430.00p | 430.00p | 416.66p | 430.00p | 126002 |
12/10/2015 | 427.75p | 428.00p | 417.09p | 420.00p | 187075 |
09/10/2015 | 425.00p | 428.44p | 416.65p | 425.00p | 44329 |
08/10/2015 | 420.00p | 426.70p | 410.60p | 420.00p | 288087 |
07/10/2015 | 420.00p | 434.81p | 420.00p | 420.00p | 1530 |
06/10/2015 | 439.75p | 439.75p | 421.19p | 435.00p | 6249 |
05/10/2015 | 440.00p | 440.00p | 423.08p | 440.00p | 1650 |
02/10/2015 | 440.00p | 440.00p | 422.00p | 431.75p | 3217 |
01/10/2015 | 440.00p | 440.00p | 430.59p | 440.00p | 292 |
30/09/2015 | 445.00p | 445.00p | 430.00p | 430.00p | 15697 |
29/09/2015 | 445.00p | 445.00p | 432.25p | 437.50p | 3340 |
28/09/2015 | 445.00p | 445.00p | 432.00p | 445.00p | 104921 |
25/09/2015 | 435.75p | 440.12p | 432.00p | 440.12p | 208739 |
24/09/2015 | 433.75p | 437.50p | 433.75p | 437.50p | 1300 |
23/09/2015 | 436.00p | 444.00p | 432.40p | 436.75p | 11982 |
22/09/2015 | 450.00p | 450.00p | 430.00p | 430.00p | 4787 |
21/09/2015 | 447.00p | 447.00p | 436.00p | 447.00p | 4767 |
18/09/2015 | 445.00p | 445.00p | 438.00p | 445.00p | 5105 |
17/09/2015 | 440.00p | 449.75p | 435.25p | 449.25p | 234082 |
*Close Price adjusted for both dividends and splits