Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/07/2016 | 567.00p | 572.50p | 562.00p | 571.00p | 588194 |
06/07/2016 | 585.50p | 587.00p | 556.00p | 563.00p | 874702 |
05/07/2016 | 603.00p | 605.00p | 581.00p | 589.00p | 782736 |
04/07/2016 | 620.50p | 621.22p | 598.50p | 605.00p | 383633 |
01/07/2016 | 625.50p | 627.50p | 615.00p | 617.00p | 693101 |
30/06/2016 | 602.00p | 620.00p | 600.25p | 620.00p | 973268 |
29/06/2016 | 583.00p | 603.50p | 582.47p | 601.50p | 728257 |
28/06/2016 | 570.50p | 581.00p | 567.50p | 576.00p | 1152169 |
27/06/2016 | 614.50p | 614.50p | 550.50p | 560.00p | 923968 |
24/06/2016 | 568.50p | 607.50p | 556.00p | 606.00p | 1616968 |
23/06/2016 | 648.00p | 667.50p | 643.34p | 648.50p | 666523 |
22/06/2016 | 650.00p | 657.00p | 639.50p | 641.50p | 730696 |
21/06/2016 | 632.00p | 655.50p | 632.00p | 653.50p | 396863 |
20/06/2016 | 612.00p | 645.50p | 612.00p | 638.00p | 653174 |
17/06/2016 | 611.00p | 618.50p | 604.00p | 604.00p | 1589387 |
16/06/2016 | 622.00p | 622.50p | 611.00p | 611.00p | 576840 |
15/06/2016 | 629.00p | 632.00p | 621.50p | 624.00p | 470919 |
14/06/2016 | 635.50p | 637.50p | 621.00p | 624.00p | 333171 |
13/06/2016 | 646.00p | 647.56p | 635.00p | 640.50p | 611666 |
10/06/2016 | 662.00p | 662.00p | 649.50p | 651.00p | 555679 |
09/06/2016 | 652.00p | 663.50p | 649.00p | 659.50p | 218634 |
08/06/2016 | 646.50p | 660.50p | 645.50p | 654.50p | 314391 |
07/06/2016 | 655.00p | 656.00p | 648.50p | 650.50p | 290161 |
06/06/2016 | 656.00p | 656.00p | 646.50p | 655.00p | 282636 |
03/06/2016 | 652.50p | 655.00p | 647.50p | 650.50p | 202408 |
02/06/2016 | 651.00p | 654.00p | 646.00p | 648.50p | 253731 |
01/06/2016 | 658.50p | 660.50p | 649.65p | 652.50p | 280800 |
31/05/2016 | 663.50p | 665.74p | 655.00p | 656.50p | 377324 |
27/05/2016 | 655.00p | 663.50p | 655.00p | 663.50p | 260572 |
26/05/2016 | 653.00p | 663.00p | 653.00p | 660.00p | 297862 |
25/05/2016 | 661.50p | 662.00p | 653.00p | 657.00p | 271998 |
24/05/2016 | 659.00p | 661.00p | 653.80p | 657.00p | 300283 |
23/05/2016 | 653.00p | 663.50p | 652.50p | 657.50p | 417382 |
20/05/2016 | 648.00p | 654.50p | 645.50p | 650.50p | 267136 |
19/05/2016 | 653.50p | 653.50p | 643.50p | 650.00p | 390378 |
18/05/2016 | 644.00p | 656.00p | 643.50p | 654.50p | 340808 |
17/05/2016 | 646.00p | 653.50p | 634.88p | 649.00p | 306857 |
16/05/2016 | 636.50p | 645.00p | 634.50p | 644.00p | 214399 |
13/05/2016 | 634.50p | 641.00p | 626.50p | 640.50p | 304635 |
12/05/2016 | 627.00p | 631.50p | 620.50p | 630.50p | 376919 |
11/05/2016 | 636.50p | 643.23p | 627.00p | 632.00p | 224307 |
10/05/2016 | 646.00p | 647.50p | 638.00p | 640.50p | 206501 |
09/05/2016 | 639.00p | 651.96p | 639.00p | 644.50p | 243369 |
06/05/2016 | 643.50p | 648.00p | 638.00p | 640.00p | 223626 |
05/05/2016 | 642.50p | 649.50p | 639.50p | 642.50p | 361639 |
04/05/2016 | 635.00p | 644.00p | 632.50p | 641.00p | 286571 |
03/05/2016 | 631.50p | 640.00p | 630.05p | 637.50p | 370744 |
29/04/2016 | 625.50p | 638.50p | 623.00p | 632.50p | 562234 |
28/04/2016 | 628.00p | 637.00p | 618.25p | 628.00p | 317435 |
27/04/2016 | 625.00p | 637.00p | 622.00p | 630.50p | 320464 |
26/04/2016 | 607.00p | 624.50p | 607.00p | 621.50p | 346568 |
25/04/2016 | 597.50p | 614.50p | 597.50p | 610.00p | 435541 |
22/04/2016 | 600.00p | 607.50p | 600.00p | 602.00p | 310146 |
21/04/2016 | 605.50p | 608.30p | 593.79p | 601.50p | 527806 |
20/04/2016 | 613.00p | 613.00p | 606.00p | 611.00p | 831595 |
19/04/2016 | 610.00p | 617.50p | 608.20p | 612.50p | 416906 |
18/04/2016 | 611.50p | 617.50p | 607.50p | 608.00p | 325065 |
15/04/2016 | 625.50p | 629.88p | 612.50p | 613.00p | 243099 |
14/04/2016 | 635.00p | 635.00p | 623.50p | 626.00p | 264279 |
13/04/2016 | 626.50p | 640.00p | 626.31p | 632.50p | 358142 |
12/04/2016 | 635.00p | 637.50p | 622.00p | 624.50p | 386267 |
11/04/2016 | 638.50p | 645.50p | 634.35p | 637.50p | 198801 |
08/04/2016 | 638.50p | 640.00p | 632.00p | 636.00p | 231535 |
07/04/2016 | 642.00p | 645.00p | 633.00p | 633.00p | 313586 |
06/04/2016 | 640.00p | 642.00p | 635.50p | 635.50p | 327960 |
05/04/2016 | 639.00p | 646.00p | 636.46p | 637.00p | 289026 |
04/04/2016 | 637.50p | 645.00p | 636.40p | 642.00p | 272716 |
01/04/2016 | 634.00p | 642.00p | 631.00p | 637.50p | 345403 |
31/03/2016 | 639.00p | 641.00p | 635.00p | 636.50p | 248597 |
30/03/2016 | 640.00p | 646.00p | 637.00p | 641.00p | 493049 |
29/03/2016 | 632.00p | 642.50p | 631.97p | 636.00p | 606253 |
24/03/2016 | 640.00p | 644.00p | 632.00p | 634.00p | 429759 |
23/03/2016 | 645.50p | 649.00p | 638.50p | 640.00p | 386534 |
22/03/2016 | 647.50p | 656.50p | 638.50p | 648.50p | 311837 |
21/03/2016 | 644.50p | 653.00p | 638.50p | 648.50p | 367472 |
18/03/2016 | 645.00p | 645.50p | 638.00p | 643.00p | 637077 |
17/03/2016 | 651.50p | 651.50p | 639.00p | 642.50p | 492538 |
16/03/2016 | 659.50p | 659.50p | 644.00p | 645.50p | 352043 |
15/03/2016 | 647.00p | 659.00p | 645.15p | 656.50p | 339413 |
14/03/2016 | 648.00p | 657.00p | 641.50p | 647.50p | 263989 |
11/03/2016 | 632.00p | 647.00p | 632.00p | 645.50p | 290574 |
10/03/2016 | 633.00p | 642.50p | 624.00p | 628.00p | 276348 |
09/03/2016 | 634.50p | 640.50p | 628.50p | 628.50p | 257716 |
08/03/2016 | 634.00p | 640.00p | 633.00p | 636.00p | 454592 |
07/03/2016 | 629.50p | 644.00p | 629.50p | 637.00p | 784204 |
04/03/2016 | 627.50p | 633.00p | 624.50p | 632.00p | 449897 |
03/03/2016 | 619.00p | 629.50p | 615.50p | 624.50p | 388801 |
02/03/2016 | 620.00p | 624.00p | 614.00p | 620.50p | 395314 |
01/03/2016 | 620.00p | 625.00p | 609.75p | 618.00p | 247883 |
29/02/2016 | 614.00p | 620.00p | 610.50p | 611.00p | 328716 |
26/02/2016 | 625.00p | 629.50p | 618.00p | 619.00p | 277354 |
25/02/2016 | 612.50p | 628.00p | 612.50p | 623.00p | 389557 |
24/02/2016 | 602.00p | 613.00p | 598.00p | 611.00p | 460392 |
23/02/2016 | 622.50p | 635.00p | 600.50p | 603.00p | 935829 |
22/02/2016 | 641.50p | 641.50p | 626.50p | 629.00p | 288109 |
19/02/2016 | 629.50p | 637.50p | 628.00p | 634.00p | 328501 |
18/02/2016 | 635.50p | 640.00p | 632.00p | 632.50p | 376391 |
17/02/2016 | 621.50p | 637.00p | 619.50p | 635.50p | 275636 |
16/02/2016 | 628.00p | 628.00p | 612.50p | 619.00p | 328122 |
15/02/2016 | 619.50p | 626.50p | 600.50p | 624.50p | 255859 |
12/02/2016 | 612.50p | 617.50p | 600.50p | 608.50p | 754112 |
11/02/2016 | 618.00p | 620.00p | 606.50p | 611.00p | 763180 |
10/02/2016 | 595.00p | 627.50p | 595.00p | 618.00p | 601849 |
09/02/2016 | 606.00p | 606.50p | 588.50p | 597.00p | 436030 |
08/02/2016 | 630.50p | 633.50p | 603.00p | 603.50p | 564957 |
05/02/2016 | 636.00p | 644.00p | 628.50p | 628.50p | 255990 |
04/02/2016 | 648.00p | 648.00p | 635.00p | 635.00p | 250772 |
03/02/2016 | 645.00p | 648.42p | 632.50p | 639.50p | 684512 |
02/02/2016 | 655.50p | 656.50p | 645.00p | 645.00p | 808511 |
01/02/2016 | 642.50p | 655.50p | 638.00p | 652.50p | 378038 |
29/01/2016 | 634.00p | 643.00p | 630.50p | 643.00p | 708810 |
28/01/2016 | 635.00p | 639.00p | 630.50p | 630.50p | 290431 |
27/01/2016 | 641.50p | 641.50p | 628.50p | 639.50p | 319048 |
26/01/2016 | 629.50p | 637.50p | 628.50p | 636.00p | 323870 |
25/01/2016 | 624.00p | 633.00p | 617.00p | 631.50p | 424256 |
22/01/2016 | 616.50p | 619.18p | 605.50p | 617.50p | 268543 |
21/01/2016 | 605.50p | 613.00p | 598.50p | 610.00p | 752651 |
20/01/2016 | 597.00p | 604.00p | 590.00p | 601.00p | 713377 |
19/01/2016 | 608.50p | 611.00p | 599.00p | 611.00p | 272835 |
18/01/2016 | 601.50p | 608.50p | 594.00p | 604.00p | 297046 |
15/01/2016 | 621.50p | 622.75p | 595.54p | 601.00p | 836477 |
14/01/2016 | 626.50p | 630.29p | 616.50p | 617.50p | 360780 |
13/01/2016 | 637.50p | 646.50p | 630.00p | 633.50p | 252059 |
12/01/2016 | 631.50p | 646.50p | 631.50p | 639.50p | 297595 |
11/01/2016 | 640.50p | 640.50p | 629.00p | 633.50p | 272054 |
08/01/2016 | 652.50p | 652.50p | 636.00p | 636.00p | 273821 |
07/01/2016 | 653.00p | 655.00p | 645.50p | 648.50p | 610571 |
06/01/2016 | 659.50p | 660.00p | 651.50p | 656.00p | 381807 |
05/01/2016 | 646.50p | 660.00p | 644.50p | 657.00p | 220921 |
04/01/2016 | 651.50p | 654.50p | 642.50p | 646.50p | 162062 |
31/12/2015 | 665.00p | 665.50p | 653.50p | 656.00p | 110122 |
30/12/2015 | 659.50p | 665.50p | 651.50p | 663.00p | 164592 |
29/12/2015 | 650.00p | 662.50p | 643.50p | 660.50p | 143962 |
24/12/2015 | 648.00p | 660.00p | 646.00p | 653.00p | 26143 |
23/12/2015 | 655.00p | 655.00p | 642.00p | 649.50p | 140646 |
22/12/2015 | 650.50p | 659.50p | 645.90p | 647.50p | 274211 |
21/12/2015 | 649.50p | 660.50p | 648.00p | 648.00p | 285037 |
18/12/2015 | 658.00p | 660.50p | 653.00p | 656.50p | 404366 |
17/12/2015 | 646.50p | 658.50p | 646.50p | 657.50p | 482678 |
16/12/2015 | 629.00p | 643.00p | 628.00p | 642.50p | 506192 |
15/12/2015 | 615.50p | 632.50p | 610.50p | 630.50p | 413489 |
14/12/2015 | 627.00p | 630.15p | 612.50p | 612.50p | 354958 |
11/12/2015 | 644.50p | 646.50p | 628.00p | 628.00p | 421589 |
10/12/2015 | 659.50p | 659.50p | 645.00p | 647.50p | 310548 |
09/12/2015 | 663.50p | 663.50p | 654.00p | 656.50p | 339128 |
08/12/2015 | 664.00p | 666.00p | 655.00p | 658.50p | 359680 |
07/12/2015 | 654.50p | 667.50p | 653.00p | 660.00p | 345055 |
04/12/2015 | 657.00p | 659.00p | 644.50p | 654.00p | 444362 |
03/12/2015 | 669.00p | 675.50p | 653.50p | 653.50p | 377322 |
02/12/2015 | 672.00p | 674.50p | 663.00p | 664.50p | 499157 |
01/12/2015 | 666.50p | 682.50p | 666.50p | 672.50p | 486470 |
30/11/2015 | 651.50p | 674.50p | 651.50p | 674.00p | 833511 |
27/11/2015 | 644.00p | 655.00p | 632.88p | 654.50p | 203024 |
26/11/2015 | 643.50p | 649.00p | 640.00p | 649.00p | 479040 |
25/11/2015 | 633.00p | 649.00p | 632.50p | 649.00p | 345775 |
24/11/2015 | 643.50p | 643.50p | 627.00p | 638.50p | 466874 |
23/11/2015 | 646.50p | 647.50p | 640.62p | 642.00p | 162248 |
20/11/2015 | 634.50p | 646.50p | 631.50p | 643.00p | 443348 |
19/11/2015 | 632.00p | 644.50p | 628.50p | 630.00p | 505720 |
18/11/2015 | 639.00p | 645.00p | 639.00p | 642.50p | 174034 |
17/11/2015 | 633.50p | 643.50p | 630.50p | 643.50p | 253656 |
16/11/2015 | 626.50p | 632.00p | 618.50p | 632.00p | 328544 |
13/11/2015 | 628.00p | 635.50p | 624.85p | 631.50p | 294378 |
12/11/2015 | 641.00p | 643.50p | 628.00p | 631.00p | 229122 |
11/11/2015 | 642.50p | 646.00p | 635.50p | 639.50p | 427804 |
10/11/2015 | 635.50p | 644.33p | 624.58p | 641.50p | 368488 |
09/11/2015 | 642.00p | 647.50p | 635.30p | 644.00p | 332745 |
06/11/2015 | 645.00p | 650.00p | 638.00p | 645.00p | 364295 |
05/11/2015 | 652.00p | 652.00p | 637.50p | 647.00p | 163720 |
04/11/2015 | 649.50p | 653.00p | 636.50p | 639.50p | 514485 |
03/11/2015 | 671.50p | 671.50p | 646.50p | 650.50p | 297910 |
02/11/2015 | 663.00p | 666.84p | 659.50p | 660.50p | 277203 |
30/10/2015 | 669.50p | 670.00p | 661.50p | 665.00p | 302330 |
29/10/2015 | 665.00p | 671.46p | 662.50p | 669.00p | 222897 |
28/10/2015 | 668.00p | 669.50p | 659.00p | 664.50p | 376344 |
27/10/2015 | 656.50p | 666.00p | 656.00p | 662.50p | 254927 |
26/10/2015 | 654.50p | 660.00p | 652.00p | 659.50p | 193846 |
23/10/2015 | 653.50p | 659.50p | 649.00p | 658.00p | 272326 |
22/10/2015 | 640.00p | 651.00p | 639.50p | 649.50p | 332763 |
21/10/2015 | 643.50p | 644.02p | 638.00p | 644.00p | 232669 |
20/10/2015 | 638.00p | 641.00p | 633.50p | 638.50p | 199515 |
19/10/2015 | 630.00p | 636.00p | 623.00p | 635.00p | 288554 |
16/10/2015 | 622.50p | 630.50p | 622.50p | 627.00p | 327097 |
15/10/2015 | 626.00p | 626.00p | 619.00p | 622.00p | 180228 |
14/10/2015 | 618.50p | 622.50p | 611.50p | 621.00p | 272131 |
13/10/2015 | 628.00p | 628.00p | 620.50p | 623.50p | 207073 |
12/10/2015 | 619.00p | 626.23p | 618.50p | 624.00p | 202903 |
09/10/2015 | 621.50p | 626.00p | 619.50p | 622.00p | 348996 |
08/10/2015 | 621.00p | 625.00p | 615.90p | 621.50p | 615743 |
07/10/2015 | 652.00p | 652.00p | 624.50p | 626.00p | 486493 |
06/10/2015 | 652.50p | 659.00p | 646.00p | 647.00p | 293990 |
05/10/2015 | 649.50p | 660.00p | 648.00p | 656.50p | 220587 |
02/10/2015 | 650.00p | 656.00p | 638.50p | 648.50p | 188533 |
01/10/2015 | 657.50p | 660.50p | 643.00p | 648.50p | 301937 |
30/09/2015 | 662.00p | 662.00p | 651.50p | 653.00p | 344882 |
29/09/2015 | 658.00p | 664.00p | 650.00p | 650.50p | 331549 |
28/09/2015 | 666.00p | 670.02p | 662.00p | 665.00p | 312613 |
25/09/2015 | 654.00p | 671.50p | 653.70p | 669.00p | 858397 |
24/09/2015 | 646.00p | 653.00p | 645.50p | 647.50p | 386822 |
23/09/2015 | 640.00p | 649.00p | 636.00p | 645.00p | 448817 |
*Close Price adjusted for both dividends and splits