Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/10/2015 | 361.50p | 364.00p | 355.00p | 361.50p | 8480 |
05/10/2015 | 361.50p | 364.00p | 355.00p | 361.50p | 3769 |
02/10/2015 | 362.50p | 362.50p | 355.00p | 361.50p | 250 |
01/10/2015 | 362.50p | 362.50p | 355.00p | 362.50p | 991 |
30/09/2015 | 361.50p | 364.00p | 355.00p | 361.50p | 1573 |
29/09/2015 | 361.50p | 364.00p | 361.50p | 361.50p | 133 |
28/09/2015 | 361.50p | 365.00p | 355.00p | 361.50p | 1006 |
25/09/2015 | 361.50p | 364.00p | 355.00p | 361.50p | 2461 |
24/09/2015 | 393.50p | 393.50p | 352.00p | 361.50p | 18929 |
23/09/2015 | 395.00p | 395.00p | 393.50p | 393.50p | 0 |
22/09/2015 | 395.00p | 395.00p | 390.00p | 395.00p | 1253 |
21/09/2015 | 400.50p | 403.50p | 393.00p | 395.00p | 5500 |
18/09/2015 | 397.50p | 400.50p | 393.10p | 400.50p | 3000 |
17/09/2015 | 397.50p | 397.50p | 390.10p | 397.50p | 450 |
16/09/2015 | 397.50p | 397.50p | 397.50p | 397.50p | 0 |
15/09/2015 | 397.50p | 397.50p | 397.50p | 397.50p | 0 |
14/09/2015 | 397.50p | 400.50p | 397.50p | 397.50p | 1000 |
11/09/2015 | 397.50p | 397.50p | 390.10p | 397.50p | 606 |
10/09/2015 | 397.50p | 397.50p | 390.10p | 397.50p | 185 |
09/09/2015 | 397.50p | 400.00p | 397.50p | 397.50p | 1247 |
08/09/2015 | 397.50p | 397.50p | 397.50p | 397.50p | 0 |
07/09/2015 | 397.50p | 400.00p | 397.50p | 397.50p | 2500 |
04/09/2015 | 400.00p | 400.00p | 390.00p | 397.50p | 2268 |
03/09/2015 | 406.50p | 406.50p | 395.00p | 400.00p | 2456 |
02/09/2015 | 406.50p | 406.50p | 406.50p | 406.50p | 0 |
01/09/2015 | 406.50p | 406.50p | 399.00p | 406.50p | 772 |
28/08/2015 | 406.50p | 406.50p | 399.00p | 406.50p | 691 |
27/08/2015 | 406.50p | 410.00p | 399.00p | 406.50p | 1367 |
26/08/2015 | 406.50p | 410.00p | 406.50p | 406.50p | 777 |
25/08/2015 | 410.00p | 410.00p | 399.00p | 406.50p | 5978 |
24/08/2015 | 410.00p | 411.50p | 400.00p | 410.00p | 7453 |
21/08/2015 | 412.00p | 412.00p | 405.50p | 410.00p | 1372 |
20/08/2015 | 409.50p | 415.00p | 405.00p | 412.00p | 4113 |
19/08/2015 | 409.50p | 416.25p | 405.50p | 409.50p | 1686 |
18/08/2015 | 409.50p | 409.50p | 409.50p | 409.50p | 0 |
17/08/2015 | 407.50p | 417.00p | 405.50p | 409.50p | 2783 |
14/08/2015 | 407.50p | 414.25p | 402.00p | 407.50p | 1027 |
13/08/2015 | 407.50p | 414.00p | 407.50p | 407.50p | 1085 |
12/08/2015 | 407.50p | 413.50p | 403.90p | 407.50p | 2095 |
11/08/2015 | 407.50p | 407.50p | 402.00p | 407.50p | 928 |
10/08/2015 | 407.50p | 413.50p | 403.90p | 407.50p | 2240 |
07/08/2015 | 407.50p | 415.00p | 407.50p | 407.50p | 2000 |
06/08/2015 | 406.00p | 412.00p | 406.00p | 407.50p | 1098 |
05/08/2015 | 405.00p | 410.00p | 405.00p | 406.00p | 972 |
04/08/2015 | 405.00p | 410.00p | 400.50p | 405.00p | 5312 |
03/08/2015 | 408.50p | 408.50p | 400.00p | 406.00p | 4181 |
31/07/2015 | 408.50p | 411.30p | 405.26p | 408.50p | 2431 |
30/07/2015 | 408.50p | 408.50p | 405.26p | 408.50p | 784 |
29/07/2015 | 408.50p | 412.50p | 408.50p | 408.50p | 1120 |
28/07/2015 | 408.50p | 408.50p | 405.26p | 408.50p | 1303 |
27/07/2015 | 408.50p | 410.25p | 405.00p | 408.50p | 3689 |
24/07/2015 | 408.50p | 415.00p | 405.00p | 408.50p | 2566 |
23/07/2015 | 408.50p | 408.50p | 402.00p | 408.50p | 2650 |
22/07/2015 | 410.00p | 410.00p | 405.00p | 408.50p | 8641 |
21/07/2015 | 407.50p | 410.00p | 405.26p | 410.00p | 559944 |
20/07/2015 | 410.00p | 410.00p | 405.00p | 407.50p | 1190 |
17/07/2015 | 410.00p | 410.00p | 405.10p | 410.00p | 783 |
16/07/2015 | 402.50p | 413.20p | 400.00p | 410.00p | 31951 |
15/07/2015 | 413.50p | 415.50p | 413.50p | 415.50p | 1456 |
14/07/2015 | 413.50p | 414.97p | 412.50p | 413.50p | 1668 |
13/07/2015 | 413.50p | 415.00p | 412.50p | 413.50p | 2088 |
10/07/2015 | 420.00p | 420.00p | 413.50p | 413.50p | 1792 |
09/07/2015 | 420.00p | 420.00p | 413.00p | 420.00p | 3896 |
08/07/2015 | 423.00p | 423.00p | 414.59p | 420.00p | 13884 |
07/07/2015 | 424.00p | 429.46p | 416.00p | 423.00p | 4277 |
06/07/2015 | 424.00p | 432.00p | 420.50p | 424.00p | 668 |
03/07/2015 | 424.00p | 424.00p | 417.00p | 424.00p | 1500 |
02/07/2015 | 424.00p | 424.00p | 424.00p | 424.00p | 0 |
01/07/2015 | 424.00p | 430.00p | 417.00p | 424.00p | 4190 |
30/06/2015 | 424.00p | 430.30p | 424.00p | 424.00p | 840 |
29/06/2015 | 424.00p | 428.20p | 424.00p | 424.00p | 116 |
26/06/2015 | 424.00p | 428.83p | 417.00p | 424.00p | 5125 |
25/06/2015 | 426.00p | 430.79p | 417.00p | 424.00p | 7229 |
24/06/2015 | 423.00p | 435.00p | 418.80p | 424.00p | 2838 |
23/06/2015 | 423.00p | 430.00p | 423.00p | 423.00p | 579 |
22/06/2015 | 423.00p | 429.90p | 418.80p | 423.00p | 2550 |
19/06/2015 | 420.50p | 427.90p | 416.00p | 423.00p | 10830 |
18/06/2015 | 420.00p | 425.00p | 415.00p | 420.50p | 2102 |
17/06/2015 | 420.00p | 425.00p | 415.00p | 420.00p | 22534 |
16/06/2015 | 420.00p | 423.00p | 410.00p | 420.00p | 26725 |
15/06/2015 | 417.50p | 424.00p | 415.00p | 420.00p | 7708 |
12/06/2015 | 413.50p | 417.00p | 410.00p | 415.50p | 11797 |
11/06/2015 | 413.50p | 415.56p | 408.50p | 413.50p | 6274 |
10/06/2015 | 414.50p | 415.75p | 405.00p | 413.50p | 14617 |
09/06/2015 | 414.50p | 415.75p | 414.50p | 414.50p | 5574 |
08/06/2015 | 413.50p | 417.00p | 413.50p | 414.50p | 2001 |
05/06/2015 | 411.00p | 417.42p | 411.00p | 413.50p | 2479 |
04/06/2015 | 411.00p | 417.00p | 390.00p | 411.00p | 164843 |
03/06/2015 | 411.00p | 417.00p | 411.00p | 411.00p | 1235 |
02/06/2015 | 415.50p | 420.00p | 409.50p | 411.00p | 6182 |
01/06/2015 | 412.50p | 417.00p | 385.00p | 415.50p | 528908 |
29/05/2015 | 411.00p | 416.28p | 406.80p | 411.00p | 2680 |
28/05/2015 | 411.00p | 416.00p | 411.00p | 411.00p | 711 |
27/05/2015 | 411.00p | 417.00p | 406.20p | 411.00p | 7200 |
26/05/2015 | 410.50p | 416.40p | 406.20p | 411.00p | 10331 |
22/05/2015 | 410.50p | 416.00p | 406.65p | 410.50p | 2436 |
21/05/2015 | 409.00p | 416.00p | 409.00p | 410.50p | 2886 |
20/05/2015 | 409.00p | 415.16p | 405.00p | 409.00p | 1553 |
19/05/2015 | 409.00p | 409.00p | 409.00p | 409.00p | 0 |
18/05/2015 | 409.00p | 412.00p | 409.00p | 409.00p | 500 |
15/05/2015 | 409.00p | 412.00p | 403.61p | 409.00p | 1604 |
14/05/2015 | 409.00p | 412.50p | 409.00p | 409.00p | 1535 |
13/05/2015 | 409.00p | 412.50p | 403.40p | 409.00p | 6447 |
12/05/2015 | 406.50p | 415.00p | 405.00p | 409.00p | 6016 |
11/05/2015 | 406.50p | 406.50p | 400.00p | 406.50p | 156774 |
08/05/2015 | 406.50p | 413.00p | 402.15p | 406.50p | 3709 |
07/05/2015 | 409.00p | 409.00p | 400.65p | 406.50p | 6050 |
06/05/2015 | 409.00p | 413.00p | 409.00p | 409.00p | 250 |
05/05/2015 | 405.00p | 420.00p | 405.00p | 409.00p | 11662 |
01/05/2015 | 405.00p | 409.90p | 398.70p | 405.00p | 3380 |
30/04/2015 | 405.00p | 409.90p | 398.70p | 405.00p | 751 |
29/04/2015 | 405.00p | 409.90p | 405.00p | 405.00p | 120 |
28/04/2015 | 405.00p | 405.00p | 401.00p | 405.00p | 4950 |
27/04/2015 | 405.00p | 411.00p | 401.00p | 405.00p | 1302 |
24/04/2015 | 405.00p | 405.00p | 405.00p | 405.00p | 0 |
23/04/2015 | 405.00p | 411.00p | 405.00p | 405.00p | 3066 |
22/04/2015 | 405.00p | 405.00p | 405.00p | 405.00p | 100 |
21/04/2015 | 405.00p | 411.86p | 405.00p | 405.00p | 2019 |
20/04/2015 | 401.00p | 407.60p | 401.00p | 402.00p | 2243 |
17/04/2015 | 398.50p | 403.70p | 398.50p | 400.00p | 598 |
16/04/2015 | 398.50p | 405.00p | 398.50p | 398.50p | 250 |
15/04/2015 | 392.50p | 403.70p | 392.50p | 398.50p | 1769 |
14/04/2015 | 386.50p | 397.00p | 386.50p | 392.50p | 11843 |
13/04/2015 | 386.50p | 391.00p | 379.00p | 386.50p | 3963 |
10/04/2015 | 386.50p | 392.50p | 386.50p | 386.50p | 4074 |
09/04/2015 | 388.50p | 392.12p | 379.00p | 386.50p | 4702 |
08/04/2015 | 388.50p | 392.50p | 383.00p | 388.50p | 2146 |
07/04/2015 | 388.50p | 392.90p | 384.00p | 388.50p | 3896 |
02/04/2015 | 388.50p | 392.68p | 383.00p | 388.50p | 2404 |
01/04/2015 | 389.00p | 390.00p | 383.00p | 389.00p | 1761 |
31/03/2015 | 389.00p | 390.00p | 389.00p | 389.00p | 819 |
30/03/2015 | 389.00p | 390.00p | 383.00p | 389.00p | 247 |
27/03/2015 | 389.00p | 390.80p | 383.00p | 389.00p | 4704 |
26/03/2015 | 388.50p | 390.45p | 382.50p | 389.00p | 2063 |
25/03/2015 | 388.50p | 390.45p | 373.00p | 388.50p | 2541 |
24/03/2015 | 390.00p | 391.10p | 385.15p | 388.50p | 5001 |
23/03/2015 | 390.00p | 391.00p | 385.00p | 390.00p | 3495 |
20/03/2015 | 390.00p | 391.50p | 385.55p | 390.00p | 13975 |
19/03/2015 | 381.50p | 383.45p | 375.00p | 381.50p | 5633 |
18/03/2015 | 381.50p | 383.45p | 373.00p | 381.50p | 2167 |
17/03/2015 | 381.50p | 381.50p | 375.00p | 381.50p | 3091 |
16/03/2015 | 381.50p | 381.50p | 375.00p | 381.50p | 1391 |
13/03/2015 | 381.50p | 383.45p | 375.00p | 381.50p | 3149 |
12/03/2015 | 381.50p | 383.45p | 375.00p | 381.50p | 3702 |
11/03/2015 | 381.50p | 383.45p | 381.50p | 381.50p | 203 |
10/03/2015 | 381.50p | 383.45p | 381.50p | 381.50p | 1556 |
09/03/2015 | 381.50p | 383.45p | 375.00p | 381.50p | 1969 |
06/03/2015 | 381.50p | 383.45p | 381.50p | 381.50p | 648 |
05/03/2015 | 381.50p | 383.45p | 375.00p | 381.50p | 5392 |
04/03/2015 | 381.50p | 381.50p | 375.00p | 381.50p | 803 |
03/03/2015 | 381.50p | 386.70p | 375.00p | 381.50p | 5760 |
02/03/2015 | 381.50p | 383.00p | 375.00p | 381.50p | 145307 |
27/02/2015 | 381.50p | 381.50p | 375.00p | 381.50p | 230 |
26/02/2015 | 381.50p | 385.00p | 375.00p | 381.50p | 7161 |
25/02/2015 | 381.50p | 384.00p | 370.00p | 381.50p | 6053 |
24/02/2015 | 381.50p | 384.00p | 381.50p | 381.50p | 900 |
23/02/2015 | 382.50p | 384.75p | 375.00p | 381.50p | 6353 |
20/02/2015 | 382.50p | 382.50p | 382.50p | 382.50p | 0 |
19/02/2015 | 382.50p | 382.50p | 380.00p | 382.50p | 64098 |
18/02/2015 | 382.50p | 384.75p | 375.00p | 382.50p | 1573 |
17/02/2015 | 382.50p | 385.00p | 375.00p | 382.50p | 44125 |
16/02/2015 | 385.00p | 385.00p | 375.00p | 382.50p | 4767 |
13/02/2015 | 385.00p | 385.00p | 380.50p | 385.00p | 82 |
12/02/2015 | 385.00p | 385.00p | 380.00p | 385.00p | 755 |
11/02/2015 | 387.50p | 387.50p | 380.00p | 385.00p | 1224 |
10/02/2015 | 391.00p | 393.40p | 387.00p | 387.50p | 1504 |
09/02/2015 | 393.50p | 405.00p | 387.00p | 391.00p | 30247 |
06/02/2015 | 393.50p | 397.20p | 387.65p | 393.50p | 1809 |
05/02/2015 | 393.50p | 393.50p | 387.00p | 393.50p | 2812 |
04/02/2015 | 393.50p | 393.50p | 387.65p | 393.50p | 234 |
03/02/2015 | 393.50p | 397.00p | 393.50p | 393.50p | 747 |
02/02/2015 | 397.50p | 399.50p | 390.00p | 393.50p | 7442 |
30/01/2015 | 395.00p | 410.00p | 392.50p | 397.50p | 7325 |
29/01/2015 | 395.00p | 400.00p | 395.00p | 395.00p | 2272 |
28/01/2015 | 395.00p | 402.50p | 383.00p | 395.00p | 798 |
27/01/2015 | 387.50p | 400.00p | 387.50p | 395.00p | 13493 |
26/01/2015 | 385.00p | 395.00p | 381.00p | 387.50p | 10051 |
23/01/2015 | 385.00p | 395.00p | 380.05p | 385.00p | 8119 |
22/01/2015 | 382.50p | 400.00p | 375.00p | 385.00p | 17648 |
21/01/2015 | 382.50p | 388.00p | 375.00p | 382.50p | 2212 |
20/01/2015 | 379.50p | 385.00p | 376.00p | 382.50p | 5133 |
19/01/2015 | 379.50p | 384.95p | 379.50p | 379.50p | 514 |
16/01/2015 | 380.00p | 382.58p | 374.55p | 379.50p | 4889 |
15/01/2015 | 382.00p | 382.00p | 382.00p | 382.00p | 0 |
14/01/2015 | 382.00p | 382.00p | 376.50p | 382.00p | 1053 |
13/01/2015 | 382.00p | 382.00p | 376.50p | 382.00p | 78 |
12/01/2015 | 382.00p | 382.00p | 382.00p | 382.00p | 0 |
09/01/2015 | 382.00p | 385.85p | 376.40p | 382.00p | 1133 |
08/01/2015 | 382.00p | 385.85p | 382.00p | 382.00p | 259 |
07/01/2015 | 382.00p | 382.00p | 376.40p | 382.00p | 169 |
06/01/2015 | 384.50p | 391.00p | 376.02p | 382.00p | 6947 |
05/01/2015 | 384.50p | 391.00p | 380.00p | 384.50p | 3965 |
02/01/2015 | 384.50p | 392.00p | 380.00p | 384.50p | 2033 |
31/12/2014 | 384.50p | 384.50p | 384.50p | 384.50p | 0 |
30/12/2014 | 384.50p | 384.50p | 380.00p | 384.50p | 800 |
29/12/2014 | 383.50p | 392.00p | 378.30p | 384.50p | 3732 |
24/12/2014 | 383.50p | 383.50p | 378.00p | 383.50p | 1950 |
23/12/2014 | 383.50p | 390.00p | 370.00p | 383.50p | 32 |
22/12/2014 | 383.50p | 383.50p | 378.30p | 383.50p | 1000 |
19/12/2014 | 383.50p | 390.00p | 367.50p | 383.50p | 29 |
*Close Price adjusted for both dividends and splits