Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/07/2016 | 1,016.00p | 1,030.00p | 1,016.00p | 1,026.00p | 1394980 |
07/07/2016 | 1,044.00p | 1,046.00p | 1,019.00p | 1,019.00p | 2270859 |
06/07/2016 | 1,036.00p | 1,065.55p | 1,027.00p | 1,032.00p | 2604674 |
05/07/2016 | 1,028.00p | 1,046.00p | 1,022.00p | 1,039.00p | 2292287 |
04/07/2016 | 1,036.00p | 1,041.00p | 1,022.00p | 1,029.00p | 1784269 |
01/07/2016 | 1,041.00p | 1,045.00p | 1,028.00p | 1,030.00p | 2763576 |
30/06/2016 | 1,019.00p | 1,037.00p | 1,007.00p | 1,035.00p | 3453385 |
29/06/2016 | 982.50p | 1,015.00p | 980.34p | 1,015.00p | 2753574 |
28/06/2016 | 954.50p | 974.50p | 946.00p | 972.50p | 2398938 |
27/06/2016 | 927.00p | 957.50p | 925.00p | 938.50p | 3157031 |
24/06/2016 | 949.50p | 949.50p | 890.00p | 928.00p | 4415413 |
23/06/2016 | 940.50p | 955.14p | 923.00p | 932.50p | 2147964 |
22/06/2016 | 958.00p | 969.00p | 946.50p | 957.00p | 1863709 |
21/06/2016 | 958.00p | 962.00p | 949.55p | 954.50p | 2378166 |
20/06/2016 | 936.00p | 959.00p | 933.50p | 959.00p | 1767232 |
17/06/2016 | 921.00p | 924.50p | 913.50p | 919.00p | 2526747 |
16/06/2016 | 916.00p | 921.00p | 907.50p | 915.50p | 1476454 |
15/06/2016 | 928.00p | 932.50p | 924.00p | 924.00p | 1485662 |
14/06/2016 | 941.00p | 941.00p | 923.50p | 923.50p | 1623683 |
13/06/2016 | 946.00p | 953.95p | 942.50p | 942.50p | 2041816 |
10/06/2016 | 970.50p | 970.50p | 947.00p | 951.00p | 1254268 |
09/06/2016 | 968.00p | 972.00p | 965.15p | 969.50p | 1283006 |
08/06/2016 | 967.00p | 973.50p | 962.00p | 969.00p | 1056715 |
07/06/2016 | 971.00p | 977.01p | 965.50p | 969.50p | 1181639 |
06/06/2016 | 955.50p | 970.50p | 955.50p | 965.50p | 1110835 |
03/06/2016 | 953.00p | 959.00p | 948.00p | 959.00p | 1134090 |
02/06/2016 | 957.00p | 958.50p | 943.00p | 946.00p | 1516395 |
01/06/2016 | 971.00p | 973.00p | 954.50p | 955.00p | 1460586 |
31/05/2016 | 971.00p | 977.47p | 967.50p | 970.00p | 2323759 |
27/05/2016 | 954.00p | 971.10p | 953.00p | 971.00p | 1623514 |
26/05/2016 | 959.50p | 962.00p | 943.32p | 955.00p | 2381245 |
25/05/2016 | 978.00p | 979.50p | 961.00p | 965.00p | 1739218 |
24/05/2016 | 956.00p | 972.50p | 950.50p | 969.50p | 1772603 |
23/05/2016 | 956.50p | 956.50p | 949.50p | 956.00p | 1238536 |
20/05/2016 | 939.00p | 960.00p | 936.00p | 955.00p | 1909947 |
19/05/2016 | 943.50p | 943.50p | 931.00p | 932.50p | 1567858 |
18/05/2016 | 946.50p | 950.00p | 940.50p | 948.50p | 1625173 |
17/05/2016 | 956.00p | 958.26p | 949.50p | 950.00p | 1059681 |
16/05/2016 | 956.00p | 956.00p | 943.50p | 952.00p | 633213 |
13/05/2016 | 952.00p | 957.50p | 944.50p | 957.50p | 1177179 |
12/05/2016 | 946.00p | 959.00p | 943.50p | 952.50p | 1843996 |
11/05/2016 | 954.00p | 955.00p | 944.00p | 947.50p | 1255354 |
10/05/2016 | 950.00p | 958.00p | 946.00p | 955.00p | 1363479 |
09/05/2016 | 945.50p | 947.50p | 942.00p | 943.50p | 1277929 |
06/05/2016 | 939.00p | 943.50p | 935.00p | 942.00p | 1789733 |
05/05/2016 | 941.50p | 952.50p | 937.50p | 940.00p | 980105 |
04/05/2016 | 944.50p | 948.00p | 933.00p | 938.50p | 1518226 |
03/05/2016 | 952.00p | 954.50p | 936.75p | 944.00p | 1558916 |
29/04/2016 | 931.50p | 941.00p | 929.00p | 939.50p | 1444677 |
28/04/2016 | 934.00p | 939.50p | 932.50p | 937.50p | 1463688 |
27/04/2016 | 937.50p | 944.00p | 935.00p | 942.00p | 1571569 |
26/04/2016 | 930.00p | 941.50p | 928.50p | 938.50p | 2107384 |
25/04/2016 | 917.50p | 924.50p | 914.50p | 923.50p | 1000263 |
22/04/2016 | 920.50p | 923.50p | 912.50p | 916.00p | 1510973 |
21/04/2016 | 945.50p | 945.50p | 915.00p | 926.50p | 1533124 |
20/04/2016 | 951.00p | 954.82p | 939.00p | 943.50p | 1741196 |
19/04/2016 | 960.00p | 967.50p | 952.17p | 955.50p | 1390845 |
18/04/2016 | 954.00p | 961.16p | 949.50p | 959.50p | 753173 |
15/04/2016 | 962.00p | 962.50p | 954.00p | 961.00p | 1248095 |
14/04/2016 | 957.00p | 962.00p | 951.10p | 961.00p | 1031882 |
13/04/2016 | 967.50p | 973.00p | 947.00p | 954.50p | 1632663 |
12/04/2016 | 958.50p | 960.50p | 949.50p | 960.00p | 992679 |
11/04/2016 | 957.50p | 960.50p | 950.00p | 958.50p | 1037479 |
08/04/2016 | 950.00p | 959.00p | 945.50p | 957.50p | 1377191 |
07/04/2016 | 936.50p | 948.75p | 933.50p | 946.50p | 1731387 |
06/04/2016 | 912.50p | 929.50p | 908.50p | 929.50p | 3004254 |
05/04/2016 | 925.00p | 926.00p | 906.00p | 906.50p | 1950373 |
04/04/2016 | 901.00p | 914.50p | 901.00p | 913.00p | 1435082 |
01/04/2016 | 912.50p | 915.00p | 899.18p | 901.00p | 2009914 |
31/03/2016 | 928.00p | 929.50p | 919.51p | 923.00p | 1691079 |
30/03/2016 | 929.00p | 931.50p | 919.50p | 929.50p | 1323262 |
29/03/2016 | 923.00p | 923.00p | 912.50p | 921.00p | 1373360 |
24/03/2016 | 916.00p | 924.00p | 911.00p | 919.00p | 1575124 |
23/03/2016 | 914.50p | 923.50p | 909.50p | 923.00p | 1399542 |
22/03/2016 | 918.00p | 922.50p | 910.50p | 913.00p | 1421523 |
21/03/2016 | 914.50p | 923.00p | 910.50p | 921.50p | 900904 |
18/03/2016 | 910.50p | 921.00p | 908.00p | 915.50p | 2589155 |
17/03/2016 | 906.00p | 911.00p | 897.00p | 909.50p | 1297029 |
16/03/2016 | 901.50p | 904.50p | 896.60p | 901.50p | 1197403 |
15/03/2016 | 904.00p | 904.50p | 898.00p | 899.50p | 1066005 |
14/03/2016 | 899.00p | 906.50p | 896.00p | 904.00p | 1383702 |
11/03/2016 | 902.50p | 902.50p | 892.00p | 897.00p | 1415854 |
10/03/2016 | 903.50p | 911.50p | 889.00p | 891.50p | 1977149 |
09/03/2016 | 903.00p | 907.00p | 895.00p | 899.50p | 1523110 |
08/03/2016 | 902.00p | 902.00p | 892.50p | 900.50p | 1567139 |
07/03/2016 | 911.00p | 916.00p | 904.22p | 908.50p | 701324 |
04/03/2016 | 921.00p | 923.37p | 909.00p | 912.50p | 1124357 |
03/03/2016 | 927.50p | 930.50p | 917.50p | 920.50p | 1004632 |
02/03/2016 | 933.00p | 935.00p | 920.50p | 928.00p | 1221338 |
01/03/2016 | 926.00p | 934.50p | 921.00p | 932.00p | 1044554 |
29/02/2016 | 921.00p | 926.50p | 914.00p | 925.50p | 1566578 |
26/02/2016 | 938.50p | 941.00p | 923.50p | 926.50p | 1226795 |
25/02/2016 | 927.00p | 935.00p | 926.00p | 931.00p | 824927 |
24/02/2016 | 937.50p | 939.00p | 916.00p | 917.00p | 1237429 |
23/02/2016 | 946.50p | 947.50p | 940.50p | 940.50p | 1216942 |
22/02/2016 | 941.50p | 950.50p | 939.11p | 950.50p | 663461 |
19/02/2016 | 931.50p | 933.50p | 924.00p | 932.00p | 824925 |
18/02/2016 | 923.00p | 935.00p | 920.50p | 929.00p | 1354945 |
17/02/2016 | 915.50p | 923.00p | 913.00p | 918.50p | 1408570 |
16/02/2016 | 926.00p | 926.00p | 913.00p | 918.00p | 1180367 |
15/02/2016 | 920.00p | 927.50p | 916.50p | 919.50p | 851267 |
12/02/2016 | 903.00p | 907.00p | 896.00p | 905.50p | 2100303 |
11/02/2016 | 897.50p | 904.50p | 884.00p | 893.00p | 1878862 |
10/02/2016 | 911.50p | 915.00p | 899.08p | 903.50p | 1461426 |
09/02/2016 | 914.50p | 914.52p | 896.00p | 902.00p | 1505999 |
08/02/2016 | 928.50p | 928.76p | 904.94p | 907.50p | 1718024 |
05/02/2016 | 941.00p | 941.50p | 922.48p | 923.00p | 1328279 |
04/02/2016 | 958.00p | 958.00p | 938.50p | 944.00p | 1056886 |
03/02/2016 | 959.50p | 964.00p | 943.00p | 946.00p | 1146928 |
02/02/2016 | 966.50p | 967.50p | 951.50p | 961.50p | 1250639 |
01/02/2016 | 957.00p | 970.50p | 953.00p | 967.00p | 1690400 |
29/01/2016 | 945.00p | 956.50p | 940.50p | 956.50p | 1949867 |
28/01/2016 | 940.00p | 946.50p | 930.00p | 935.00p | 1121641 |
27/01/2016 | 925.00p | 946.50p | 922.00p | 946.50p | 1350546 |
26/01/2016 | 913.50p | 925.00p | 908.50p | 924.00p | 1230471 |
25/01/2016 | 923.50p | 930.95p | 920.50p | 923.50p | 905683 |
22/01/2016 | 923.00p | 925.00p | 910.00p | 919.00p | 1403276 |
21/01/2016 | 905.50p | 914.00p | 897.50p | 911.00p | 1672022 |
20/01/2016 | 912.50p | 916.50p | 902.00p | 904.00p | 1605315 |
19/01/2016 | 918.50p | 923.02p | 911.50p | 920.50p | 1180804 |
18/01/2016 | 910.00p | 917.50p | 904.50p | 905.50p | 903029 |
15/01/2016 | 923.00p | 932.00p | 908.00p | 910.00p | 1585709 |
14/01/2016 | 934.50p | 939.50p | 919.12p | 923.50p | 1559232 |
13/01/2016 | 943.50p | 950.00p | 938.00p | 941.50p | 1292743 |
12/01/2016 | 941.50p | 941.50p | 933.36p | 937.50p | 1261226 |
11/01/2016 | 934.00p | 943.00p | 927.00p | 936.50p | 1188354 |
08/01/2016 | 933.50p | 943.00p | 928.00p | 934.00p | 1440883 |
07/01/2016 | 923.00p | 933.00p | 918.50p | 930.50p | 1342773 |
06/01/2016 | 944.00p | 947.50p | 930.00p | 936.00p | 1282984 |
05/01/2016 | 941.00p | 952.00p | 939.00p | 940.50p | 2014327 |
04/01/2016 | 927.00p | 933.50p | 921.00p | 933.00p | 2285290 |
31/12/2015 | 945.50p | 945.50p | 930.50p | 935.50p | 538907 |
30/12/2015 | 943.50p | 954.50p | 940.63p | 946.00p | 933551 |
29/12/2015 | 941.00p | 955.50p | 934.14p | 947.50p | 1283131 |
24/12/2015 | 936.50p | 940.00p | 932.50p | 936.50p | 138539 |
23/12/2015 | 930.50p | 941.00p | 924.13p | 937.00p | 1323750 |
22/12/2015 | 932.50p | 932.50p | 919.50p | 920.50p | 1522837 |
21/12/2015 | 911.50p | 928.50p | 905.00p | 922.50p | 1570782 |
18/12/2015 | 922.50p | 936.81p | 914.50p | 914.50p | 3070177 |
17/12/2015 | 938.00p | 947.31p | 923.00p | 925.50p | 1856367 |
16/12/2015 | 936.50p | 941.50p | 934.50p | 937.50p | 1554011 |
15/12/2015 | 929.00p | 939.91p | 925.00p | 938.00p | 1383641 |
14/12/2015 | 927.00p | 937.82p | 922.50p | 923.50p | 1810335 |
11/12/2015 | 935.50p | 936.00p | 920.50p | 921.00p | 1961340 |
10/12/2015 | 945.00p | 946.00p | 930.50p | 936.00p | 1367447 |
09/12/2015 | 950.00p | 954.00p | 942.50p | 944.50p | 1122596 |
08/12/2015 | 951.00p | 951.50p | 942.00p | 945.00p | 1447449 |
07/12/2015 | 952.00p | 959.00p | 948.00p | 951.00p | 1348608 |
04/12/2015 | 957.50p | 960.50p | 948.50p | 950.00p | 1498406 |
03/12/2015 | 977.50p | 984.50p | 958.00p | 961.00p | 1580379 |
02/12/2015 | 983.50p | 986.50p | 972.00p | 977.50p | 974151 |
01/12/2015 | 967.50p | 978.50p | 965.00p | 976.50p | 1410055 |
30/11/2015 | 978.00p | 978.00p | 963.00p | 966.50p | 1969880 |
27/11/2015 | 965.00p | 978.50p | 960.00p | 978.50p | 1171142 |
26/11/2015 | 954.00p | 967.25p | 950.15p | 966.00p | 1156953 |
25/11/2015 | 954.00p | 967.45p | 942.44p | 953.00p | 1880142 |
24/11/2015 | 972.50p | 972.50p | 949.00p | 958.00p | 1237926 |
23/11/2015 | 982.00p | 983.19p | 971.00p | 974.00p | 1175213 |
20/11/2015 | 978.00p | 990.00p | 976.00p | 987.00p | 1698470 |
19/11/2015 | 965.00p | 974.50p | 959.00p | 974.50p | 1290987 |
18/11/2015 | 961.50p | 961.50p | 948.50p | 958.00p | 1294746 |
17/11/2015 | 948.50p | 961.50p | 946.00p | 961.50p | 1290871 |
16/11/2015 | 930.00p | 940.00p | 928.00p | 940.00p | 947498 |
13/11/2015 | 934.50p | 936.00p | 924.50p | 936.00p | 1206572 |
12/11/2015 | 938.50p | 950.03p | 934.50p | 936.50p | 1324320 |
11/11/2015 | 941.50p | 952.50p | 935.00p | 938.50p | 1003794 |
10/11/2015 | 940.00p | 944.00p | 933.50p | 938.50p | 1267316 |
09/11/2015 | 949.50p | 949.50p | 932.50p | 936.00p | 2023047 |
06/11/2015 | 975.00p | 979.00p | 953.50p | 957.50p | 1372528 |
05/11/2015 | 975.50p | 987.00p | 965.00p | 976.00p | 1611255 |
04/11/2015 | 967.50p | 987.00p | 963.00p | 982.50p | 1141295 |
03/11/2015 | 981.50p | 983.40p | 964.50p | 967.00p | 1408026 |
02/11/2015 | 986.00p | 995.00p | 981.51p | 983.50p | 1212940 |
30/10/2015 | 994.00p | 995.36p | 982.50p | 988.50p | 1587915 |
29/10/2015 | 996.50p | 996.50p | 983.00p | 991.00p | 1660983 |
28/10/2015 | 997.00p | 1,001.50p | 989.50p | 992.50p | 1291564 |
27/10/2015 | 998.00p | 1,003.00p | 990.50p | 991.50p | 1465575 |
26/10/2015 | 990.00p | 999.50p | 984.00p | 998.50p | 1287754 |
23/10/2015 | 996.00p | 999.00p | 986.00p | 994.00p | 1535890 |
22/10/2015 | 988.50p | 995.50p | 985.00p | 991.50p | 1258088 |
21/10/2015 | 989.00p | 996.00p | 984.50p | 988.50p | 941658 |
20/10/2015 | 982.00p | 992.00p | 981.00p | 991.00p | 1153239 |
19/10/2015 | 978.00p | 986.50p | 973.00p | 980.00p | 723952 |
16/10/2015 | 980.50p | 986.50p | 975.78p | 981.00p | 1805295 |
15/10/2015 | 976.50p | 980.00p | 965.50p | 978.50p | 2002056 |
14/10/2015 | 961.00p | 976.67p | 960.50p | 967.50p | 1564784 |
13/10/2015 | 958.50p | 970.75p | 952.50p | 966.50p | 1873679 |
12/10/2015 | 969.50p | 972.19p | 958.00p | 961.50p | 1769074 |
09/10/2015 | 981.00p | 988.50p | 963.00p | 965.00p | 3179704 |
08/10/2015 | 964.50p | 976.00p | 956.00p | 976.00p | 1459022 |
07/10/2015 | 969.00p | 976.00p | 961.00p | 963.00p | 2319989 |
06/10/2015 | 974.50p | 976.00p | 961.94p | 964.00p | 1684069 |
05/10/2015 | 961.00p | 970.50p | 954.50p | 969.50p | 2964829 |
02/10/2015 | 930.50p | 950.00p | 930.50p | 945.00p | 2006321 |
01/10/2015 | 931.00p | 937.19p | 922.50p | 924.50p | 1806595 |
30/09/2015 | 920.00p | 927.00p | 914.50p | 925.00p | 2632288 |
29/09/2015 | 909.00p | 915.50p | 903.50p | 905.50p | 1840004 |
28/09/2015 | 917.50p | 924.50p | 914.00p | 915.00p | 1616611 |
25/09/2015 | 902.00p | 920.50p | 900.50p | 918.50p | 2014170 |
24/09/2015 | 888.00p | 899.00p | 886.00p | 892.00p | 1765930 |
*Close Price adjusted for both dividends and splits