Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/09/2015 | 877.00p | 897.50p | 877.00p | 889.50p | 1737645 |
22/09/2015 | 890.00p | 891.05p | 874.86p | 876.50p | 2004370 |
21/09/2015 | 880.50p | 897.50p | 880.50p | 890.00p | 2224520 |
18/09/2015 | 881.50p | 891.50p | 876.50p | 883.00p | 2743490 |
17/09/2015 | 881.00p | 886.00p | 871.00p | 879.50p | 1993918 |
16/09/2015 | 871.50p | 882.00p | 865.50p | 881.00p | 1845623 |
15/09/2015 | 853.00p | 872.00p | 853.00p | 867.00p | 2165556 |
14/09/2015 | 861.00p | 870.50p | 851.50p | 856.00p | 1203388 |
11/09/2015 | 865.00p | 870.00p | 857.50p | 858.50p | 1216945 |
10/09/2015 | 865.00p | 875.69p | 864.00p | 866.00p | 1432383 |
09/09/2015 | 881.50p | 885.52p | 870.50p | 872.00p | 1581430 |
08/09/2015 | 861.00p | 883.00p | 855.50p | 868.50p | 2270414 |
07/09/2015 | 850.50p | 859.00p | 846.63p | 852.00p | 1817266 |
04/09/2015 | 837.00p | 842.00p | 833.00p | 835.00p | 2303803 |
03/09/2015 | 843.50p | 845.37p | 837.00p | 843.00p | 2086985 |
02/09/2015 | 828.00p | 848.50p | 826.00p | 836.50p | 1386453 |
01/09/2015 | 851.00p | 852.00p | 827.00p | 828.00p | 2475793 |
28/08/2015 | 849.50p | 855.00p | 841.50p | 855.00p | 1573475 |
27/08/2015 | 849.50p | 854.50p | 843.00p | 851.00p | 1764497 |
26/08/2015 | 839.50p | 852.00p | 832.00p | 833.50p | 2217457 |
25/08/2015 | 840.50p | 857.50p | 840.50p | 849.50p | 2611660 |
24/08/2015 | 851.50p | 858.50p | 816.50p | 832.00p | 4283614 |
21/08/2015 | 887.00p | 900.50p | 870.94p | 871.00p | 2688396 |
20/08/2015 | 894.50p | 901.00p | 891.84p | 896.00p | 1862465 |
19/08/2015 | 902.50p | 905.50p | 899.32p | 899.50p | 1419927 |
18/08/2015 | 897.00p | 908.50p | 892.50p | 904.50p | 2205363 |
17/08/2015 | 895.50p | 899.00p | 889.00p | 898.00p | 1233783 |
14/08/2015 | 885.00p | 893.25p | 882.00p | 891.00p | 1784175 |
13/08/2015 | 890.00p | 895.66p | 881.00p | 883.00p | 1522060 |
12/08/2015 | 881.50p | 883.37p | 873.00p | 881.50p | 2579470 |
11/08/2015 | 884.50p | 886.44p | 878.50p | 884.00p | 1636060 |
10/08/2015 | 890.00p | 892.00p | 877.62p | 887.00p | 1409051 |
07/08/2015 | 899.00p | 899.00p | 883.00p | 887.50p | 1671293 |
06/08/2015 | 892.50p | 899.37p | 885.50p | 898.50p | 1655854 |
05/08/2015 | 885.00p | 897.00p | 876.50p | 897.00p | 2788159 |
04/08/2015 | 883.50p | 888.50p | 877.15p | 885.50p | 1370134 |
03/08/2015 | 888.50p | 894.00p | 882.00p | 885.50p | 1246293 |
31/07/2015 | 884.50p | 892.50p | 875.50p | 892.00p | 1915457 |
30/07/2015 | 886.00p | 890.50p | 881.50p | 883.00p | 1623736 |
29/07/2015 | 880.50p | 887.00p | 878.50p | 883.50p | 1859486 |
28/07/2015 | 875.00p | 878.87p | 870.82p | 877.50p | 1759122 |
27/07/2015 | 877.00p | 878.81p | 869.00p | 872.50p | 1321521 |
24/07/2015 | 884.00p | 899.37p | 875.50p | 875.50p | 2075970 |
23/07/2015 | 882.00p | 891.50p | 877.50p | 885.50p | 1694972 |
22/07/2015 | 877.00p | 881.50p | 873.50p | 875.00p | 1539128 |
21/07/2015 | 878.00p | 882.50p | 876.00p | 878.50p | 2506814 |
20/07/2015 | 884.00p | 887.50p | 875.50p | 876.00p | 1416758 |
17/07/2015 | 884.00p | 890.50p | 879.50p | 880.00p | 2449241 |
16/07/2015 | 889.50p | 889.50p | 879.50p | 882.50p | 5239715 |
15/07/2015 | 886.00p | 896.00p | 883.00p | 885.00p | 2802887 |
14/07/2015 | 890.50p | 893.00p | 879.33p | 884.00p | 1790454 |
13/07/2015 | 894.50p | 894.50p | 883.50p | 888.50p | 2049538 |
10/07/2015 | 886.50p | 890.87p | 878.50p | 889.00p | 2107355 |
09/07/2015 | 879.50p | 888.00p | 876.00p | 876.00p | 3074004 |
08/07/2015 | 870.00p | 881.00p | 869.00p | 877.50p | 2427586 |
07/07/2015 | 876.00p | 883.00p | 870.00p | 870.00p | 2911679 |
06/07/2015 | 876.50p | 893.00p | 874.00p | 876.50p | 2286794 |
03/07/2015 | 898.00p | 904.00p | 877.00p | 882.50p | 2858851 |
02/07/2015 | 892.50p | 907.37p | 891.00p | 896.50p | 2333941 |
01/07/2015 | 899.00p | 901.50p | 890.50p | 892.00p | 3008280 |
30/06/2015 | 918.50p | 922.84p | 892.00p | 892.00p | 5019865 |
29/06/2015 | 927.50p | 941.50p | 924.50p | 925.50p | 2795365 |
26/06/2015 | 950.00p | 966.64p | 936.50p | 939.50p | 1714318 |
25/06/2015 | 964.00p | 980.64p | 951.00p | 955.00p | 1995226 |
24/06/2015 | 981.50p | 992.92p | 975.50p | 991.50p | 2412373 |
23/06/2015 | 986.50p | 993.00p | 981.44p | 982.50p | 1424276 |
22/06/2015 | 967.00p | 987.00p | 965.00p | 987.00p | 4129698 |
19/06/2015 | 945.00p | 957.00p | 945.00p | 952.00p | 3061758 |
18/06/2015 | 943.00p | 948.50p | 934.50p | 947.00p | 1533875 |
17/06/2015 | 950.00p | 951.00p | 940.94p | 943.50p | 1023267 |
16/06/2015 | 947.50p | 953.00p | 935.12p | 949.50p | 1319774 |
15/06/2015 | 958.50p | 960.00p | 948.50p | 948.50p | 1420105 |
12/06/2015 | 961.00p | 965.00p | 958.00p | 962.00p | 1471193 |
11/06/2015 | 966.50p | 969.50p | 959.25p | 967.00p | 1579058 |
10/06/2015 | 956.50p | 971.29p | 954.50p | 970.00p | 1873981 |
09/06/2015 | 965.50p | 966.50p | 955.00p | 957.00p | 1503380 |
08/06/2015 | 959.50p | 974.66p | 956.00p | 962.50p | 1302059 |
05/06/2015 | 970.50p | 972.50p | 956.50p | 958.00p | 1394099 |
04/06/2015 | 983.00p | 986.00p | 971.00p | 971.00p | 2381879 |
03/06/2015 | 987.50p | 995.50p | 977.00p | 984.00p | 1708679 |
02/06/2015 | 999.50p | 999.50p | 982.00p | 984.00p | 1909190 |
01/06/2015 | 999.00p | 1,010.00p | 995.00p | 998.00p | 1305232 |
29/05/2015 | 1,008.00p | 1,009.00p | 993.50p | 996.00p | 2088770 |
28/05/2015 | 996.50p | 1,007.00p | 995.50p | 1,004.00p | 1799456 |
27/05/2015 | 980.50p | 996.00p | 977.50p | 994.50p | 1771111 |
26/05/2015 | 1,003.00p | 1,006.00p | 974.82p | 977.00p | 2411133 |
22/05/2015 | 1,004.00p | 1,010.25p | 1,000.00p | 1,002.00p | 1852760 |
21/05/2015 | 990.50p | 1,029.00p | 990.50p | 1,006.00p | 1388182 |
20/05/2015 | 999.00p | 1,010.00p | 994.00p | 1,009.00p | 1944846 |
19/05/2015 | 1,004.00p | 1,008.28p | 994.49p | 1,004.00p | 1980508 |
18/05/2015 | 995.00p | 1,008.00p | 987.00p | 998.50p | 1344853 |
15/05/2015 | 993.00p | 1,001.00p | 986.50p | 992.50p | 2275345 |
14/05/2015 | 988.00p | 995.00p | 982.00p | 988.00p | 1532637 |
13/05/2015 | 986.50p | 995.00p | 979.00p | 988.50p | 2087158 |
12/05/2015 | 993.00p | 996.00p | 965.50p | 983.50p | 2554981 |
11/05/2015 | 999.50p | 1,006.00p | 994.50p | 999.50p | 1814605 |
08/05/2015 | 971.50p | 999.50p | 971.50p | 999.50p | 2941546 |
07/05/2015 | 957.00p | 958.50p | 932.50p | 951.00p | 2392698 |
06/05/2015 | 950.50p | 954.00p | 942.06p | 951.00p | 1620698 |
05/05/2015 | 971.00p | 978.50p | 950.50p | 950.50p | 2421378 |
01/05/2015 | 973.00p | 973.00p | 947.50p | 958.00p | 1400568 |
30/04/2015 | 967.50p | 974.50p | 957.00p | 971.00p | 2632063 |
29/04/2015 | 993.00p | 1,003.00p | 963.00p | 963.00p | 2360623 |
28/04/2015 | 991.00p | 995.00p | 980.23p | 986.50p | 1470260 |
27/04/2015 | 1,003.00p | 1,008.00p | 983.50p | 989.50p | 2022197 |
24/04/2015 | 989.00p | 1,004.00p | 985.50p | 1,003.00p | 1770383 |
23/04/2015 | 974.00p | 1,002.00p | 974.00p | 984.50p | 2126205 |
22/04/2015 | 983.00p | 987.50p | 968.10p | 973.50p | 1583958 |
21/04/2015 | 966.50p | 985.50p | 963.50p | 980.50p | 2091349 |
20/04/2015 | 964.00p | 967.50p | 953.50p | 960.50p | 1887555 |
17/04/2015 | 970.00p | 975.50p | 953.00p | 959.50p | 2462487 |
16/04/2015 | 978.50p | 978.50p | 967.50p | 969.00p | 1792904 |
15/04/2015 | 977.50p | 983.50p | 968.50p | 974.50p | 1657836 |
14/04/2015 | 976.00p | 982.00p | 970.82p | 979.00p | 1485256 |
13/04/2015 | 980.50p | 983.00p | 974.50p | 979.00p | 1743463 |
10/04/2015 | 975.50p | 984.00p | 970.50p | 981.50p | 2365125 |
09/04/2015 | 965.50p | 976.00p | 963.00p | 976.00p | 1931567 |
08/04/2015 | 957.50p | 970.00p | 952.88p | 958.50p | 1999591 |
07/04/2015 | 943.50p | 964.50p | 940.31p | 962.00p | 2335296 |
02/04/2015 | 954.00p | 954.00p | 930.00p | 938.00p | 1468075 |
01/04/2015 | 934.00p | 940.50p | 927.00p | 939.50p | 2503743 |
31/03/2015 | 945.50p | 964.50p | 933.00p | 933.00p | 2988464 |
30/03/2015 | 953.00p | 953.00p | 931.23p | 944.50p | 2337912 |
27/03/2015 | 940.00p | 947.00p | 935.00p | 942.50p | 2891654 |
26/03/2015 | 953.50p | 960.00p | 938.00p | 939.50p | 1975919 |
25/03/2015 | 963.50p | 966.00p | 950.00p | 958.00p | 1762132 |
24/03/2015 | 959.50p | 968.50p | 954.50p | 956.50p | 1905844 |
23/03/2015 | 950.00p | 959.00p | 940.50p | 958.00p | 2187299 |
20/03/2015 | 950.50p | 953.50p | 940.08p | 949.00p | 4079034 |
19/03/2015 | 937.50p | 951.06p | 935.31p | 951.00p | 3086311 |
18/03/2015 | 909.50p | 937.50p | 909.50p | 935.00p | 2803765 |
17/03/2015 | 895.50p | 913.50p | 892.50p | 911.50p | 4210745 |
16/03/2015 | 896.00p | 899.00p | 884.50p | 896.50p | 1816481 |
13/03/2015 | 902.00p | 903.00p | 887.00p | 894.00p | 1898830 |
12/03/2015 | 896.50p | 914.50p | 892.50p | 902.50p | 2346661 |
11/03/2015 | 889.00p | 901.38p | 889.00p | 895.50p | 2305145 |
10/03/2015 | 925.50p | 926.50p | 886.50p | 889.00p | 3371914 |
09/03/2015 | 926.00p | 927.74p | 898.00p | 922.50p | 2458729 |
06/03/2015 | 939.50p | 939.50p | 922.50p | 925.00p | 2104298 |
05/03/2015 | 922.00p | 939.75p | 919.00p | 939.50p | 1805290 |
04/03/2015 | 926.50p | 928.00p | 908.50p | 921.00p | 1988501 |
03/03/2015 | 946.50p | 951.00p | 917.00p | 920.50p | 2531097 |
02/03/2015 | 946.00p | 955.66p | 942.50p | 945.00p | 1453997 |
27/02/2015 | 944.50p | 949.00p | 937.50p | 946.00p | 1950245 |
26/02/2015 | 954.50p | 955.00p | 939.50p | 944.50p | 1543774 |
25/02/2015 | 963.50p | 964.50p | 946.50p | 955.00p | 1271994 |
24/02/2015 | 947.50p | 963.50p | 947.50p | 962.00p | 1619468 |
23/02/2015 | 947.50p | 952.46p | 944.00p | 950.00p | 1322520 |
20/02/2015 | 945.50p | 947.50p | 933.00p | 946.00p | 2096748 |
19/02/2015 | 935.50p | 944.50p | 933.40p | 941.50p | 1604906 |
18/02/2015 | 950.00p | 956.00p | 925.43p | 935.00p | 2715685 |
17/02/2015 | 940.50p | 949.00p | 935.50p | 949.00p | 1643687 |
16/02/2015 | 951.50p | 954.00p | 937.50p | 940.50p | 1417568 |
13/02/2015 | 974.00p | 974.26p | 950.13p | 954.00p | 1993364 |
12/02/2015 | 983.50p | 987.50p | 968.50p | 973.00p | 2063508 |
11/02/2015 | 970.50p | 989.00p | 965.00p | 986.00p | 2501347 |
10/02/2015 | 961.50p | 965.50p | 952.71p | 960.50p | 2658944 |
09/02/2015 | 995.00p | 996.50p | 955.00p | 962.50p | 2458039 |
06/02/2015 | 999.50p | 1,002.00p | 990.50p | 993.50p | 1336442 |
05/02/2015 | 997.00p | 1,006.00p | 993.00p | 998.00p | 1288522 |
04/02/2015 | 996.50p | 1,004.00p | 984.50p | 1,002.00p | 2260785 |
03/02/2015 | 1,003.00p | 1,008.21p | 993.50p | 994.50p | 2121641 |
02/02/2015 | 1,030.00p | 1,031.00p | 995.00p | 1,001.00p | 2205527 |
30/01/2015 | 1,045.00p | 1,045.00p | 1,022.18p | 1,027.00p | 2316138 |
29/01/2015 | 1,040.00p | 1,042.00p | 1,020.00p | 1,042.00p | 1916205 |
28/01/2015 | 1,021.00p | 1,032.00p | 1,009.00p | 1,032.00p | 2214937 |
27/01/2015 | 999.50p | 1,017.00p | 999.00p | 1,015.00p | 2018701 |
26/01/2015 | 991.00p | 1,001.12p | 989.50p | 998.00p | 1450649 |
23/01/2015 | 990.50p | 995.50p | 981.00p | 995.50p | 1804130 |
22/01/2015 | 974.50p | 988.00p | 962.00p | 988.00p | 2090675 |
21/01/2015 | 965.50p | 971.32p | 963.50p | 971.00p | 1848454 |
20/01/2015 | 962.00p | 968.50p | 958.00p | 965.50p | 998979 |
19/01/2015 | 963.00p | 968.50p | 954.00p | 962.00p | 857262 |
16/01/2015 | 950.50p | 966.00p | 943.68p | 964.50p | 2215640 |
15/01/2015 | 944.00p | 951.00p | 926.50p | 951.00p | 2000927 |
14/01/2015 | 941.50p | 953.00p | 933.00p | 941.50p | 2250281 |
13/01/2015 | 949.00p | 963.00p | 938.50p | 943.00p | 1943103 |
12/01/2015 | 938.50p | 956.50p | 938.50p | 950.00p | 2021938 |
09/01/2015 | 941.50p | 959.00p | 935.00p | 938.00p | 1638923 |
08/01/2015 | 938.00p | 942.00p | 925.00p | 942.00p | 2399142 |
07/01/2015 | 904.50p | 934.50p | 902.50p | 929.00p | 2572352 |
06/01/2015 | 919.50p | 920.00p | 898.50p | 900.00p | 1631362 |
05/01/2015 | 915.00p | 938.31p | 911.50p | 912.00p | 1951500 |
02/01/2015 | 915.50p | 927.60p | 909.00p | 918.50p | 1292904 |
31/12/2014 | 910.00p | 918.50p | 905.25p | 916.00p | 327988 |
30/12/2014 | 932.00p | 937.55p | 904.00p | 910.00p | 1273442 |
29/12/2014 | 940.00p | 940.00p | 925.62p | 933.50p | 854494 |
24/12/2014 | 936.00p | 936.00p | 926.05p | 931.00p | 238534 |
23/12/2014 | 933.50p | 935.50p | 925.00p | 933.50p | 1416821 |
22/12/2014 | 928.00p | 937.05p | 927.00p | 930.50p | 1508307 |
19/12/2014 | 915.00p | 932.06p | 914.50p | 922.00p | 4440995 |
18/12/2014 | 910.00p | 917.56p | 900.50p | 914.50p | 2696136 |
17/12/2014 | 915.00p | 921.98p | 905.00p | 918.00p | 3018986 |
16/12/2014 | 920.00p | 923.00p | 902.00p | 917.50p | 3398880 |
15/12/2014 | 901.00p | 908.50p | 894.00p | 896.00p | 3583012 |
12/12/2014 | 871.00p | 912.00p | 870.50p | 903.00p | 4743828 |
11/12/2014 | 881.00p | 887.50p | 871.00p | 872.00p | 2063647 |
10/12/2014 | 872.50p | 887.00p | 872.50p | 882.00p | 1735392 |
09/12/2014 | 895.50p | 898.00p | 872.00p | 872.00p | 2026649 |
08/12/2014 | 894.50p | 904.50p | 887.50p | 898.00p | 1921063 |
*Close Price adjusted for both dividends and splits