Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/07/2016 | 615.00p | 640.00p | 615.00p | 633.00p | 3309 |
30/06/2016 | 630.00p | 630.00p | 630.00p | 630.00p | 139 |
29/06/2016 | 632.50p | 649.00p | 632.50p | 632.50p | 305 |
28/06/2016 | 615.00p | 650.00p | 615.00p | 615.00p | 439 |
27/06/2016 | 700.00p | 715.00p | 615.00p | 615.00p | 16801 |
24/06/2016 | 710.00p | 732.12p | 710.00p | 724.75p | 5884 |
23/06/2016 | 730.00p | 749.50p | 730.00p | 740.00p | 4202 |
22/06/2016 | 725.00p | 750.00p | 725.00p | 730.00p | 9974 |
21/06/2016 | 740.00p | 740.00p | 736.25p | 740.00p | 571 |
20/06/2016 | 730.00p | 735.00p | 730.00p | 732.25p | 1744 |
17/06/2016 | 725.00p | 740.00p | 725.00p | 740.00p | 1549 |
16/06/2016 | 740.00p | 740.00p | 725.00p | 730.00p | 57294 |
15/06/2016 | 750.00p | 750.00p | 730.00p | 750.00p | 2191 |
14/06/2016 | 725.00p | 742.50p | 725.00p | 725.00p | 3927 |
13/06/2016 | 725.00p | 743.00p | 725.00p | 725.00p | 957 |
10/06/2016 | 750.00p | 750.00p | 730.00p | 750.00p | 513 |
09/06/2016 | 728.00p | 737.25p | 728.00p | 737.25p | 532 |
08/06/2016 | 750.00p | 750.00p | 730.00p | 750.00p | 2134 |
07/06/2016 | 749.50p | 749.50p | 730.00p | 732.50p | 5053 |
06/06/2016 | 710.00p | 734.85p | 710.00p | 710.00p | 2419 |
03/06/2016 | 710.00p | 726.57p | 710.00p | 719.75p | 1277 |
02/06/2016 | 710.00p | 730.00p | 710.00p | 730.00p | 2837 |
01/06/2016 | 710.00p | 726.50p | 710.00p | 710.00p | 2099 |
31/05/2016 | 710.00p | 730.00p | 710.00p | 730.00p | 1390 |
27/05/2016 | 716.22p | 719.75p | 719.75p | 719.75p | 0 |
26/05/2016 | 716.22p | 722.67p | 716.22p | 719.75p | 166 |
25/05/2016 | 710.00p | 721.31p | 710.00p | 710.00p | 923 |
24/05/2016 | 720.00p | 720.00p | 718.90p | 719.75p | 25255 |
23/05/2016 | 710.00p | 730.00p | 710.00p | 730.00p | 2083 |
20/05/2016 | 710.00p | 730.00p | 710.00p | 730.00p | 1423 |
19/05/2016 | 710.00p | 717.50p | 710.00p | 710.00p | 4019 |
18/05/2016 | 710.00p | 722.67p | 710.00p | 719.75p | 1845 |
17/05/2016 | 729.00p | 730.00p | 719.50p | 726.00p | 3208 |
16/05/2016 | 729.50p | 729.50p | 719.00p | 729.50p | 372 |
13/05/2016 | 710.00p | 719.00p | 710.00p | 710.00p | 1063 |
12/05/2016 | 727.85p | 727.85p | 720.00p | 720.00p | 1181 |
11/05/2016 | 730.00p | 730.00p | 718.50p | 730.00p | 3067 |
10/05/2016 | 730.00p | 730.00p | 720.00p | 720.00p | 0 |
09/05/2016 | 730.00p | 730.00p | 718.10p | 730.00p | 2786 |
06/05/2016 | 717.15p | 728.50p | 710.00p | 720.00p | 2461 |
05/05/2016 | 710.00p | 710.00p | 710.00p | 710.00p | 109 |
04/05/2016 | 730.00p | 730.00p | 717.15p | 730.00p | 2489 |
03/05/2016 | 720.00p | 720.00p | 710.00p | 710.50p | 6246 |
29/04/2016 | 712.00p | 730.00p | 712.00p | 720.00p | 2122 |
28/04/2016 | 730.00p | 730.00p | 710.00p | 710.00p | 1081 |
27/04/2016 | 730.00p | 730.00p | 717.15p | 730.00p | 164 |
26/04/2016 | 730.00p | 730.00p | 710.00p | 730.00p | 1681 |
25/04/2016 | 730.00p | 730.00p | 720.00p | 720.00p | 2189 |
22/04/2016 | 730.00p | 730.00p | 710.00p | 710.00p | 1034 |
21/04/2016 | 729.50p | 729.50p | 727.40p | 729.50p | 551 |
20/04/2016 | 726.50p | 726.50p | 710.00p | 726.50p | 43192 |
19/04/2016 | 710.00p | 724.80p | 710.00p | 710.00p | 19014 |
18/04/2016 | 710.00p | 726.50p | 710.00p | 710.00p | 4319 |
15/04/2016 | 727.00p | 727.00p | 714.25p | 727.00p | 2662 |
14/04/2016 | 710.51p | 724.90p | 710.51p | 718.50p | 7374 |
13/04/2016 | 725.00p | 725.00p | 714.79p | 718.50p | 5275 |
12/04/2016 | 720.00p | 727.16p | 710.00p | 720.00p | 15323 |
11/04/2016 | 695.00p | 718.00p | 694.27p | 718.00p | 3241 |
08/04/2016 | 677.50p | 697.34p | 676.88p | 687.50p | 4742 |
07/04/2016 | 682.50p | 690.00p | 675.50p | 675.50p | 1649 |
06/04/2016 | 690.00p | 690.00p | 666.13p | 690.00p | 43769 |
05/04/2016 | 685.00p | 685.00p | 665.00p | 685.00p | 10134 |
04/04/2016 | 660.00p | 679.89p | 660.00p | 675.00p | 5355 |
01/04/2016 | 660.00p | 690.00p | 660.00p | 686.50p | 8352 |
31/03/2016 | 660.00p | 680.00p | 660.00p | 660.00p | 2860 |
30/03/2016 | 660.00p | 660.50p | 660.00p | 660.00p | 449 |
29/03/2016 | 660.00p | 662.37p | 660.00p | 660.50p | 2294 |
24/03/2016 | 660.00p | 678.50p | 660.00p | 660.00p | 26124 |
23/03/2016 | 660.00p | 685.00p | 660.00p | 677.50p | 3492 |
22/03/2016 | 660.00p | 667.00p | 656.00p | 656.00p | 4009 |
21/03/2016 | 660.00p | 678.38p | 660.00p | 660.00p | 950 |
18/03/2016 | 660.00p | 679.00p | 660.00p | 670.00p | 10077 |
17/03/2016 | 665.00p | 665.00p | 660.00p | 665.00p | 3059 |
16/03/2016 | 660.00p | 680.00p | 660.00p | 660.00p | 1121 |
15/03/2016 | 665.00p | 672.50p | 665.00p | 672.50p | 0 |
14/03/2016 | 665.00p | 666.30p | 665.00p | 665.00p | 1288 |
11/03/2016 | 660.00p | 680.00p | 660.00p | 660.00p | 449 |
10/03/2016 | 661.50p | 671.70p | 660.00p | 660.00p | 1879 |
09/03/2016 | 684.50p | 684.50p | 665.00p | 665.00p | 1221 |
08/03/2016 | 660.50p | 664.50p | 660.00p | 664.50p | 538 |
07/03/2016 | 685.00p | 685.00p | 667.00p | 685.00p | 2846 |
04/03/2016 | 660.00p | 667.00p | 660.00p | 660.00p | 908 |
03/03/2016 | 665.00p | 665.00p | 660.00p | 660.00p | 1590 |
02/03/2016 | 675.00p | 676.00p | 665.00p | 676.00p | 428 |
01/03/2016 | 670.00p | 675.00p | 662.50p | 675.00p | 5594 |
29/02/2016 | 670.00p | 670.00p | 667.00p | 670.00p | 519 |
26/02/2016 | 645.00p | 670.00p | 645.00p | 670.00p | 3385 |
25/02/2016 | 670.00p | 670.00p | 646.00p | 650.00p | 5237 |
24/02/2016 | 659.50p | 659.50p | 644.28p | 653.00p | 5916 |
23/02/2016 | 670.00p | 670.00p | 651.50p | 670.00p | 1106 |
22/02/2016 | 670.00p | 670.00p | 640.64p | 670.00p | 3380 |
19/02/2016 | 640.00p | 662.50p | 640.00p | 655.00p | 146 |
18/02/2016 | 640.00p | 667.00p | 640.00p | 654.75p | 655 |
17/02/2016 | 670.00p | 670.00p | 655.00p | 655.00p | 950 |
16/02/2016 | 670.00p | 670.00p | 650.00p | 665.00p | 452713 |
15/02/2016 | 670.00p | 670.00p | 643.66p | 655.00p | 11860 |
12/02/2016 | 670.00p | 670.00p | 643.66p | 649.50p | 7460 |
11/02/2016 | 640.00p | 662.50p | 640.00p | 640.00p | 1344 |
10/02/2016 | 690.00p | 694.00p | 641.00p | 665.50p | 11501 |
09/02/2016 | 685.00p | 688.75p | 685.00p | 685.00p | 790 |
08/02/2016 | 685.00p | 698.00p | 685.00p | 685.00p | 738 |
05/02/2016 | 685.00p | 700.50p | 685.00p | 685.00p | 3114 |
04/02/2016 | 690.00p | 705.00p | 685.00p | 685.00p | 4628 |
03/02/2016 | 690.00p | 700.00p | 690.00p | 690.00p | 1863 |
02/02/2016 | 715.00p | 715.00p | 690.00p | 690.00p | 283 |
01/02/2016 | 714.50p | 715.00p | 695.00p | 700.00p | 3639 |
29/01/2016 | 714.50p | 715.00p | 690.00p | 693.00p | 1047 |
28/01/2016 | 710.00p | 715.00p | 695.00p | 695.00p | 2008 |
27/01/2016 | 704.50p | 704.50p | 690.50p | 690.50p | 471 |
26/01/2016 | 710.00p | 710.00p | 690.00p | 690.00p | 22228 |
25/01/2016 | 705.00p | 705.00p | 700.00p | 700.00p | 6299 |
22/01/2016 | 705.00p | 705.00p | 690.00p | 705.00p | 41255 |
21/01/2016 | 700.00p | 705.00p | 690.00p | 700.00p | 1342196 |
20/01/2016 | 725.00p | 733.50p | 700.00p | 700.00p | 8993 |
19/01/2016 | 730.00p | 737.55p | 725.00p | 725.00p | 4653 |
18/01/2016 | 738.00p | 738.00p | 730.00p | 735.00p | 7486 |
15/01/2016 | 740.00p | 746.50p | 737.55p | 746.50p | 980 |
14/01/2016 | 741.00p | 754.50p | 740.00p | 740.00p | 8868 |
13/01/2016 | 740.00p | 751.25p | 740.00p | 740.00p | 18859 |
12/01/2016 | 740.00p | 755.00p | 740.00p | 741.50p | 3784 |
11/01/2016 | 740.00p | 757.00p | 740.00p | 740.00p | 264845 |
08/01/2016 | 740.50p | 760.00p | 740.00p | 760.00p | 7051 |
07/01/2016 | 745.00p | 748.75p | 740.00p | 740.50p | 13177 |
06/01/2016 | 745.50p | 758.00p | 745.00p | 745.00p | 7671 |
05/01/2016 | 765.00p | 765.00p | 745.00p | 765.00p | 1166 |
04/01/2016 | 750.00p | 750.00p | 745.00p | 745.00p | 6335 |
31/12/2015 | 744.50p | 759.50p | 744.50p | 750.00p | 676 |
30/12/2015 | 735.00p | 765.00p | 735.00p | 744.50p | 1413 |
29/12/2015 | 765.00p | 765.00p | 765.00p | 765.00p | 127 |
24/12/2015 | 758.00p | 762.00p | 755.00p | 755.00p | 2675 |
23/12/2015 | 765.00p | 765.00p | 745.00p | 745.00p | 6542 |
22/12/2015 | 765.00p | 765.00p | 745.00p | 765.00p | 1207 |
21/12/2015 | 765.00p | 769.50p | 756.00p | 769.50p | 2068 |
18/12/2015 | 740.00p | 760.00p | 740.00p | 760.00p | 35613 |
17/12/2015 | 744.50p | 760.62p | 740.00p | 740.00p | 5116 |
16/12/2015 | 744.50p | 769.50p | 744.50p | 744.50p | 65819 |
15/12/2015 | 769.50p | 769.50p | 745.00p | 746.50p | 183624 |
14/12/2015 | 748.00p | 769.50p | 748.00p | 748.50p | 514 |
11/12/2015 | 769.50p | 769.50p | 748.50p | 769.50p | 24748 |
10/12/2015 | 769.50p | 769.50p | 748.00p | 768.00p | 9133 |
09/12/2015 | 748.00p | 769.50p | 748.00p | 769.50p | 14764 |
08/12/2015 | 770.00p | 770.00p | 748.00p | 748.00p | 7278 |
07/12/2015 | 765.00p | 770.00p | 746.25p | 770.00p | 14816 |
04/12/2015 | 765.00p | 765.00p | 740.50p | 740.50p | 101354 |
03/12/2015 | 765.00p | 765.00p | 746.00p | 765.00p | 16026 |
02/12/2015 | 765.00p | 765.00p | 745.55p | 760.00p | 8139 |
01/12/2015 | 745.00p | 759.00p | 745.00p | 759.00p | 8264 |
30/11/2015 | 750.00p | 760.00p | 745.00p | 755.00p | 104248 |
27/11/2015 | 753.00p | 765.00p | 740.00p | 752.50p | 9055 |
26/11/2015 | 740.50p | 760.00p | 740.50p | 752.75p | 51370 |
25/11/2015 | 750.00p | 763.75p | 740.00p | 740.00p | 323060 |
24/11/2015 | 730.00p | 734.50p | 720.00p | 720.00p | 208539 |
23/11/2015 | 745.00p | 745.00p | 729.20p | 745.00p | 4184 |
20/11/2015 | 740.00p | 740.00p | 725.50p | 739.00p | 3195 |
19/11/2015 | 735.00p | 737.50p | 725.00p | 737.50p | 2502 |
18/11/2015 | 732.00p | 727.50p | 727.50p | 727.50p | 0 |
17/11/2015 | 732.00p | 732.00p | 727.50p | 727.50p | 5500 |
16/11/2015 | 722.00p | 727.50p | 722.00p | 727.50p | 3313 |
13/11/2015 | 735.00p | 735.00p | 724.35p | 727.50p | 751 |
12/11/2015 | 724.21p | 730.00p | 724.21p | 730.00p | 4445 |
11/11/2015 | 724.21p | 732.50p | 730.00p | 732.50p | 0 |
10/11/2015 | 724.21p | 732.90p | 722.00p | 730.00p | 5982 |
09/11/2015 | 732.90p | 732.90p | 724.27p | 730.00p | 13435 |
06/11/2015 | 720.00p | 730.00p | 720.00p | 730.00p | 10967 |
05/11/2015 | 724.25p | 733.00p | 724.25p | 730.00p | 1404 |
04/11/2015 | 740.00p | 740.00p | 730.00p | 730.00p | 0 |
03/11/2015 | 740.00p | 740.00p | 740.00p | 740.00p | 14 |
02/11/2015 | 740.00p | 740.00p | 724.25p | 740.00p | 2983 |
30/10/2015 | 740.00p | 740.00p | 724.00p | 740.00p | 4218 |
29/10/2015 | 731.25p | 731.37p | 721.50p | 730.25p | 2604 |
28/10/2015 | 721.50p | 724.13p | 721.50p | 721.50p | 214 |
27/10/2015 | 720.00p | 731.37p | 720.00p | 720.00p | 5121 |
26/10/2015 | 740.00p | 740.00p | 724.00p | 740.00p | 1133 |
23/10/2015 | 740.00p | 740.00p | 721.00p | 740.00p | 1858 |
22/10/2015 | 735.00p | 740.00p | 721.00p | 730.25p | 19183 |
21/10/2015 | 740.00p | 740.00p | 721.00p | 740.00p | 2662 |
20/10/2015 | 737.00p | 737.00p | 737.00p | 737.00p | 278 |
19/10/2015 | 729.14p | 734.25p | 729.00p | 734.25p | 1413 |
16/10/2015 | 735.00p | 735.00p | 729.00p | 735.00p | 42 |
15/10/2015 | 736.50p | 736.50p | 734.25p | 734.25p | 135 |
14/10/2015 | 725.00p | 736.25p | 725.00p | 734.25p | 1002 |
13/10/2015 | 728.67p | 734.25p | 728.67p | 734.25p | 800 |
12/10/2015 | 729.14p | 734.25p | 729.14p | 734.25p | 3826 |
09/10/2015 | 728.60p | 736.50p | 725.00p | 734.00p | 4263 |
08/10/2015 | 725.00p | 735.00p | 725.00p | 725.00p | 23666 |
07/10/2015 | 740.30p | 740.30p | 728.00p | 734.00p | 139 |
06/10/2015 | 742.50p | 743.00p | 728.00p | 728.00p | 5970 |
05/10/2015 | 729.00p | 729.00p | 728.60p | 729.00p | 1660 |
02/10/2015 | 743.00p | 743.00p | 725.00p | 726.00p | 2162 |
01/10/2015 | 743.00p | 743.00p | 728.60p | 736.00p | 253851 |
30/09/2015 | 743.00p | 743.00p | 728.50p | 743.00p | 1580 |
29/09/2015 | 742.50p | 743.00p | 725.25p | 743.00p | 2545 |
28/09/2015 | 745.00p | 745.00p | 725.25p | 745.00p | 1524 |
25/09/2015 | 743.88p | 753.00p | 730.00p | 740.00p | 4338 |
24/09/2015 | 740.00p | 753.00p | 735.00p | 753.00p | 3877 |
23/09/2015 | 730.00p | 740.00p | 717.50p | 740.00p | 8622 |
22/09/2015 | 715.00p | 726.25p | 715.00p | 715.00p | 2006 |
21/09/2015 | 719.50p | 730.00p | 714.40p | 729.00p | 4810 |
18/09/2015 | 720.00p | 725.50p | 715.25p | 720.00p | 6941 |
17/09/2015 | 730.00p | 730.00p | 719.00p | 730.00p | 3694 |
*Close Price adjusted for both dividends and splits