Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/09/2015 | 658.50p | 663.00p | 645.50p | 645.50p | 427496 |
21/09/2015 | 651.50p | 666.50p | 651.50p | 660.00p | 440564 |
18/09/2015 | 644.50p | 659.00p | 644.50p | 657.00p | 1276129 |
17/09/2015 | 644.00p | 654.00p | 643.00p | 649.50p | 335114 |
16/09/2015 | 655.00p | 659.00p | 640.00p | 645.00p | 345146 |
15/09/2015 | 659.00p | 659.50p | 652.50p | 654.50p | 179751 |
14/09/2015 | 664.50p | 666.50p | 655.00p | 658.50p | 252375 |
11/09/2015 | 667.00p | 667.50p | 659.00p | 664.50p | 347802 |
10/09/2015 | 660.00p | 668.50p | 657.42p | 663.00p | 355938 |
09/09/2015 | 670.00p | 670.00p | 659.00p | 660.00p | 302726 |
08/09/2015 | 659.00p | 661.50p | 657.00p | 659.50p | 429616 |
07/09/2015 | 656.50p | 662.50p | 653.50p | 658.50p | 341539 |
04/09/2015 | 652.00p | 663.00p | 650.50p | 654.50p | 454858 |
03/09/2015 | 656.00p | 663.50p | 651.75p | 661.00p | 478132 |
02/09/2015 | 637.50p | 651.50p | 636.50p | 649.50p | 553325 |
01/09/2015 | 649.50p | 649.50p | 629.00p | 633.00p | 785207 |
28/08/2015 | 646.50p | 649.50p | 638.50p | 649.00p | 670668 |
27/08/2015 | 640.00p | 646.00p | 628.00p | 644.50p | 703668 |
26/08/2015 | 632.50p | 640.00p | 624.00p | 628.00p | 918300 |
25/08/2015 | 640.50p | 644.50p | 625.50p | 640.00p | 1123611 |
24/08/2015 | 664.00p | 664.00p | 633.00p | 636.50p | 1087283 |
21/08/2015 | 685.50p | 695.00p | 679.50p | 679.50p | 474153 |
20/08/2015 | 696.00p | 701.00p | 689.00p | 690.00p | 382698 |
19/08/2015 | 700.00p | 701.55p | 693.00p | 697.50p | 586153 |
18/08/2015 | 696.00p | 706.00p | 696.00p | 702.50p | 716451 |
17/08/2015 | 699.50p | 705.00p | 697.46p | 698.50p | 1482517 |
14/08/2015 | 693.50p | 703.00p | 693.50p | 700.00p | 963510 |
13/08/2015 | 680.00p | 695.50p | 678.50p | 694.00p | 902635 |
12/08/2015 | 673.50p | 679.00p | 666.50p | 679.00p | 615717 |
11/08/2015 | 671.00p | 678.50p | 670.00p | 676.50p | 919179 |
10/08/2015 | 660.50p | 674.00p | 660.50p | 672.00p | 630492 |
07/08/2015 | 653.00p | 666.00p | 649.50p | 660.00p | 823333 |
06/08/2015 | 645.50p | 657.50p | 645.50p | 655.00p | 931400 |
05/08/2015 | 649.50p | 658.16p | 641.50p | 654.50p | 619423 |
04/08/2015 | 638.00p | 646.50p | 632.50p | 644.50p | 244068 |
03/08/2015 | 630.50p | 639.50p | 630.50p | 637.00p | 245465 |
31/07/2015 | 636.50p | 637.00p | 628.00p | 631.00p | 651197 |
30/07/2015 | 635.50p | 640.00p | 627.50p | 633.50p | 267017 |
29/07/2015 | 630.00p | 639.00p | 628.78p | 636.50p | 445825 |
28/07/2015 | 631.00p | 633.00p | 623.50p | 629.50p | 206156 |
27/07/2015 | 629.50p | 638.50p | 626.50p | 629.50p | 295149 |
24/07/2015 | 624.00p | 636.00p | 624.00p | 634.00p | 325403 |
23/07/2015 | 629.00p | 629.50p | 621.50p | 627.00p | 362666 |
22/07/2015 | 623.50p | 631.50p | 621.50p | 629.00p | 394933 |
21/07/2015 | 627.00p | 632.00p | 623.00p | 627.50p | 225787 |
20/07/2015 | 621.00p | 631.44p | 620.50p | 628.00p | 220919 |
17/07/2015 | 624.00p | 625.22p | 621.50p | 624.50p | 240071 |
16/07/2015 | 623.00p | 627.00p | 621.00p | 625.00p | 276564 |
15/07/2015 | 615.00p | 620.50p | 613.50p | 619.00p | 320744 |
14/07/2015 | 612.00p | 616.00p | 606.00p | 616.00p | 348093 |
13/07/2015 | 610.00p | 617.00p | 604.50p | 616.50p | 592722 |
10/07/2015 | 600.50p | 601.50p | 595.00p | 600.50p | 505205 |
09/07/2015 | 586.00p | 597.00p | 584.50p | 595.50p | 324187 |
08/07/2015 | 582.00p | 587.00p | 577.00p | 582.50p | 471615 |
07/07/2015 | 582.00p | 584.00p | 575.50p | 578.00p | 410846 |
06/07/2015 | 578.00p | 585.00p | 578.00p | 578.00p | 215496 |
03/07/2015 | 580.00p | 586.00p | 580.00p | 584.50p | 305277 |
02/07/2015 | 585.50p | 590.00p | 580.40p | 580.50p | 1474998 |
01/07/2015 | 574.50p | 585.00p | 572.00p | 571.50p | 327444 |
30/06/2015 | 569.00p | 578.50p | 567.00p | 571.50p | 353907 |
29/06/2015 | 574.00p | 578.50p | 567.48p | 573.50p | 379825 |
26/06/2015 | 585.00p | 588.93p | 583.50p | 583.50p | 247864 |
25/06/2015 | 585.50p | 597.50p | 583.28p | 588.00p | 910726 |
24/06/2015 | 584.50p | 589.50p | 581.50p | 585.00p | 2812016 |
23/06/2015 | 593.00p | 593.00p | 581.00p | 582.50p | 467681 |
22/06/2015 | 592.00p | 592.00p | 582.50p | 583.50p | 236016 |
19/06/2015 | 580.00p | 584.00p | 577.00p | 583.00p | 1270618 |
18/06/2015 | 588.00p | 589.00p | 577.00p | 579.00p | 2429997 |
17/06/2015 | 602.50p | 602.50p | 582.50p | 584.00p | 1199566 |
16/06/2015 | 597.50p | 600.00p | 590.50p | 596.50p | 344663 |
15/06/2015 | 612.00p | 612.00p | 594.00p | 595.00p | 236755 |
12/06/2015 | 602.50p | 604.50p | 596.00p | 600.00p | 353932 |
11/06/2015 | 596.50p | 612.00p | 595.50p | 607.00p | 433506 |
10/06/2015 | 587.00p | 601.50p | 582.25p | 599.00p | 378597 |
09/06/2015 | 581.50p | 590.50p | 581.50p | 584.50p | 278741 |
08/06/2015 | 585.00p | 592.00p | 582.00p | 584.50p | 441843 |
05/06/2015 | 599.00p | 599.50p | 585.50p | 586.00p | 512818 |
04/06/2015 | 601.00p | 604.00p | 597.00p | 599.00p | 452075 |
03/06/2015 | 625.00p | 625.00p | 601.00p | 603.00p | 544318 |
02/06/2015 | 624.00p | 628.00p | 618.00p | 621.50p | 368123 |
01/06/2015 | 620.50p | 628.00p | 620.00p | 624.00p | 287500 |
29/05/2015 | 615.50p | 627.50p | 612.00p | 622.50p | 608663 |
28/05/2015 | 614.00p | 620.00p | 614.00p | 617.00p | 346121 |
27/05/2015 | 606.00p | 619.50p | 606.00p | 619.50p | 259338 |
26/05/2015 | 608.50p | 618.00p | 605.00p | 608.50p | 287256 |
22/05/2015 | 609.00p | 619.00p | 609.00p | 613.00p | 332822 |
21/05/2015 | 618.50p | 619.50p | 608.50p | 611.50p | 254463 |
20/05/2015 | 625.00p | 625.00p | 616.00p | 620.00p | 331354 |
19/05/2015 | 618.50p | 626.00p | 615.50p | 625.00p | 485521 |
18/05/2015 | 611.50p | 616.00p | 609.50p | 614.50p | 248780 |
15/05/2015 | 603.50p | 614.00p | 603.50p | 612.00p | 400249 |
14/05/2015 | 585.50p | 605.00p | 585.50p | 605.00p | 588621 |
13/05/2015 | 587.50p | 594.00p | 587.50p | 590.00p | 977680 |
12/05/2015 | 592.50p | 593.50p | 586.50p | 588.50p | 513117 |
11/05/2015 | 588.50p | 599.00p | 588.50p | 597.50p | 355298 |
08/05/2015 | 585.50p | 624.50p | 581.00p | 598.50p | 968477 |
07/05/2015 | 583.50p | 585.71p | 571.00p | 572.00p | 764744 |
06/05/2015 | 582.00p | 589.20p | 582.00p | 587.50p | 707769 |
05/05/2015 | 596.50p | 598.50p | 583.00p | 585.50p | 484513 |
01/05/2015 | 583.50p | 597.50p | 583.50p | 591.50p | 249442 |
30/04/2015 | 586.00p | 599.00p | 579.50p | 599.00p | 771667 |
29/04/2015 | 590.00p | 591.00p | 580.50p | 584.50p | 583408 |
28/04/2015 | 594.00p | 601.50p | 582.00p | 588.00p | 590519 |
27/04/2015 | 597.50p | 600.00p | 592.00p | 600.00p | 1513565 |
24/04/2015 | 597.00p | 600.00p | 593.00p | 600.00p | 482912 |
23/04/2015 | 592.50p | 600.00p | 590.28p | 597.50p | 571676 |
22/04/2015 | 590.00p | 604.50p | 586.50p | 604.50p | 765800 |
21/04/2015 | 591.50p | 591.50p | 588.00p | 591.50p | 1234426 |
20/04/2015 | 589.00p | 592.00p | 587.00p | 591.00p | 341017 |
17/04/2015 | 580.00p | 592.50p | 580.00p | 590.00p | 955477 |
16/04/2015 | 577.00p | 581.50p | 567.36p | 581.50p | 764510 |
15/04/2015 | 595.50p | 595.50p | 578.50p | 581.50p | 313557 |
14/04/2015 | 588.00p | 593.00p | 586.00p | 589.50p | 226514 |
13/04/2015 | 602.50p | 602.50p | 588.00p | 588.00p | 467858 |
10/04/2015 | 598.00p | 601.50p | 593.00p | 600.00p | 503431 |
09/04/2015 | 591.00p | 597.50p | 591.00p | 595.00p | 217369 |
08/04/2015 | 591.50p | 597.50p | 589.36p | 595.50p | 254838 |
07/04/2015 | 590.00p | 599.00p | 585.50p | 594.50p | 284568 |
02/04/2015 | 585.50p | 590.00p | 579.50p | 587.00p | 220513 |
01/04/2015 | 586.50p | 588.00p | 577.50p | 583.50p | 526979 |
31/03/2015 | 590.00p | 593.50p | 581.00p | 585.50p | 845083 |
30/03/2015 | 593.00p | 600.00p | 590.50p | 593.50p | 915065 |
27/03/2015 | 581.00p | 597.50p | 581.00p | 597.00p | 526565 |
26/03/2015 | 589.00p | 592.00p | 578.50p | 582.50p | 517892 |
25/03/2015 | 598.50p | 609.00p | 588.50p | 590.00p | 895490 |
24/03/2015 | 582.00p | 597.00p | 580.06p | 595.50p | 208190 |
23/03/2015 | 585.50p | 589.08p | 577.50p | 580.00p | 283038 |
20/03/2015 | 579.50p | 588.50p | 575.00p | 588.50p | 647617 |
19/03/2015 | 575.00p | 582.50p | 567.50p | 582.50p | 281717 |
18/03/2015 | 564.50p | 569.00p | 560.50p | 568.50p | 435051 |
17/03/2015 | 566.50p | 571.00p | 560.00p | 562.50p | 269786 |
16/03/2015 | 565.00p | 572.00p | 563.50p | 570.50p | 250751 |
13/03/2015 | 556.00p | 567.00p | 555.50p | 563.50p | 405316 |
12/03/2015 | 549.50p | 555.00p | 546.00p | 554.00p | 268455 |
11/03/2015 | 556.50p | 560.12p | 546.00p | 551.00p | 474492 |
10/03/2015 | 554.50p | 572.00p | 554.50p | 559.00p | 654928 |
09/03/2015 | 559.00p | 561.18p | 546.50p | 554.50p | 360684 |
06/03/2015 | 560.00p | 560.00p | 551.50p | 553.50p | 348260 |
05/03/2015 | 555.00p | 558.69p | 552.50p | 557.50p | 455434 |
04/03/2015 | 552.00p | 558.32p | 547.99p | 554.00p | 300687 |
03/03/2015 | 557.00p | 559.58p | 554.00p | 558.00p | 715599 |
02/03/2015 | 548.50p | 557.17p | 548.50p | 557.00p | 315747 |
27/02/2015 | 542.50p | 550.00p | 542.50p | 550.00p | 434750 |
26/02/2015 | 541.00p | 548.50p | 540.00p | 547.50p | 439384 |
25/02/2015 | 539.00p | 545.00p | 533.00p | 545.00p | 590861 |
24/02/2015 | 530.00p | 535.00p | 529.26p | 533.50p | 452737 |
23/02/2015 | 510.00p | 532.50p | 510.00p | 530.00p | 389663 |
20/02/2015 | 516.50p | 524.00p | 507.50p | 524.00p | 220532 |
19/02/2015 | 513.00p | 518.00p | 512.00p | 516.50p | 183659 |
18/02/2015 | 509.00p | 519.50p | 508.00p | 518.00p | 706537 |
17/02/2015 | 512.00p | 514.00p | 506.50p | 510.00p | 126446 |
16/02/2015 | 512.50p | 516.82p | 508.00p | 511.00p | 208585 |
13/02/2015 | 513.00p | 515.00p | 505.00p | 512.00p | 257616 |
12/02/2015 | 503.00p | 509.00p | 500.00p | 509.00p | 191214 |
11/02/2015 | 504.50p | 507.02p | 496.00p | 499.00p | 251778 |
10/02/2015 | 499.40p | 504.50p | 497.60p | 502.00p | 133954 |
09/02/2015 | 508.00p | 508.43p | 496.97p | 502.00p | 172595 |
06/02/2015 | 506.50p | 512.00p | 504.00p | 505.50p | 162853 |
05/02/2015 | 502.00p | 511.50p | 502.00p | 511.50p | 172515 |
04/02/2015 | 507.50p | 509.30p | 502.00p | 508.00p | 209461 |
03/02/2015 | 502.00p | 511.00p | 498.40p | 508.00p | 858038 |
02/02/2015 | 487.70p | 507.00p | 487.70p | 507.00p | 1352050 |
30/01/2015 | 494.10p | 496.80p | 486.30p | 489.90p | 385245 |
29/01/2015 | 490.90p | 493.50p | 485.50p | 492.90p | 274998 |
28/01/2015 | 497.70p | 498.40p | 491.00p | 493.30p | 291366 |
27/01/2015 | 505.00p | 505.00p | 491.80p | 491.80p | 215076 |
26/01/2015 | 493.20p | 501.08p | 493.20p | 496.60p | 153061 |
23/01/2015 | 499.20p | 502.50p | 493.30p | 498.90p | 432843 |
22/01/2015 | 500.50p | 500.50p | 491.30p | 492.80p | 453611 |
21/01/2015 | 496.80p | 501.00p | 494.50p | 497.10p | 244351 |
20/01/2015 | 492.50p | 499.80p | 492.16p | 497.80p | 225377 |
19/01/2015 | 487.80p | 494.09p | 484.65p | 493.00p | 152994 |
16/01/2015 | 482.60p | 491.90p | 482.60p | 490.10p | 285689 |
15/01/2015 | 488.00p | 488.70p | 480.00p | 488.10p | 258006 |
14/01/2015 | 477.00p | 488.20p | 477.00p | 488.20p | 389356 |
13/01/2015 | 483.40p | 486.00p | 477.00p | 485.20p | 177226 |
12/01/2015 | 472.30p | 478.67p | 472.30p | 476.20p | 133523 |
09/01/2015 | 476.40p | 478.70p | 470.50p | 476.60p | 543543 |
08/01/2015 | 465.00p | 475.81p | 465.00p | 475.50p | 307066 |
07/01/2015 | 474.90p | 476.60p | 467.80p | 471.30p | 455643 |
06/01/2015 | 483.10p | 483.10p | 467.80p | 470.10p | 196960 |
05/01/2015 | 466.90p | 484.50p | 466.90p | 478.30p | 263995 |
02/01/2015 | 468.70p | 472.70p | 462.30p | 471.80p | 172146 |
31/12/2014 | 468.40p | 468.60p | 463.00p | 465.00p | 55059 |
30/12/2014 | 469.80p | 469.80p | 461.30p | 465.50p | 126217 |
29/12/2014 | 459.30p | 470.50p | 459.30p | 468.60p | 163763 |
24/12/2014 | 464.90p | 471.70p | 464.60p | 471.50p | 112748 |
23/12/2014 | 460.10p | 464.50p | 460.00p | 463.80p | 297589 |
22/12/2014 | 459.60p | 464.30p | 450.00p | 461.80p | 271096 |
19/12/2014 | 453.20p | 460.00p | 449.00p | 457.70p | 626700 |
18/12/2014 | 440.40p | 450.90p | 436.20p | 450.30p | 278146 |
17/12/2014 | 437.40p | 440.00p | 434.00p | 439.30p | 198576 |
16/12/2014 | 440.70p | 440.70p | 432.80p | 438.10p | 362454 |
15/12/2014 | 442.90p | 444.31p | 436.30p | 436.30p | 599686 |
12/12/2014 | 449.30p | 449.30p | 441.60p | 441.70p | 224457 |
11/12/2014 | 453.00p | 458.67p | 448.40p | 449.30p | 263089 |
10/12/2014 | 463.40p | 464.90p | 452.00p | 452.00p | 182484 |
09/12/2014 | 464.00p | 465.20p | 453.40p | 458.80p | 247743 |
08/12/2014 | 464.80p | 465.85p | 458.37p | 464.50p | 102281 |
05/12/2014 | 466.70p | 466.70p | 457.80p | 462.50p | 298308 |
*Close Price adjusted for both dividends and splits