Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/08/2015 | 390.10p | 390.10p | 384.90p | 387.20p | 201442 |
26/08/2015 | 379.10p | 391.20p | 378.00p | 386.00p | 289251 |
25/08/2015 | 382.60p | 388.60p | 382.00p | 386.00p | 294665 |
24/08/2015 | 375.00p | 383.70p | 374.50p | 380.00p | 422521 |
21/08/2015 | 384.70p | 390.30p | 384.70p | 386.00p | 280930 |
20/08/2015 | 385.70p | 392.80p | 385.60p | 389.90p | 725609 |
19/08/2015 | 388.20p | 392.20p | 384.48p | 389.40p | 201261 |
18/08/2015 | 390.60p | 393.70p | 390.00p | 391.00p | 164808 |
17/08/2015 | 392.00p | 395.70p | 390.00p | 391.70p | 167001 |
14/08/2015 | 381.10p | 395.90p | 381.10p | 394.40p | 106357 |
13/08/2015 | 388.10p | 396.13p | 388.10p | 395.10p | 167683 |
12/08/2015 | 395.30p | 395.40p | 392.10p | 394.00p | 289784 |
11/08/2015 | 393.80p | 397.50p | 390.70p | 396.70p | 261551 |
10/08/2015 | 400.70p | 400.70p | 389.10p | 393.40p | 135526 |
07/08/2015 | 399.70p | 411.60p | 396.60p | 397.00p | 156081 |
06/08/2015 | 415.30p | 416.60p | 395.82p | 413.70p | 189292 |
05/08/2015 | 417.30p | 418.50p | 408.30p | 416.70p | 212920 |
04/08/2015 | 423.40p | 423.40p | 406.30p | 407.60p | 163044 |
03/08/2015 | 425.20p | 425.20p | 405.10p | 410.00p | 239491 |
31/07/2015 | 429.00p | 429.00p | 405.40p | 409.10p | 446057 |
30/07/2015 | 415.60p | 421.20p | 412.40p | 420.70p | 159353 |
29/07/2015 | 416.70p | 417.30p | 411.60p | 415.00p | 161396 |
28/07/2015 | 409.70p | 415.30p | 406.80p | 413.40p | 170902 |
27/07/2015 | 414.60p | 415.00p | 409.00p | 409.40p | 232332 |
24/07/2015 | 415.80p | 419.50p | 404.24p | 414.50p | 127813 |
23/07/2015 | 418.60p | 418.60p | 410.10p | 414.00p | 216229 |
22/07/2015 | 415.20p | 418.00p | 414.20p | 416.60p | 145481 |
21/07/2015 | 416.50p | 422.00p | 414.50p | 420.50p | 197292 |
20/07/2015 | 417.60p | 422.00p | 410.00p | 419.70p | 157354 |
17/07/2015 | 415.40p | 416.01p | 408.90p | 415.60p | 189096 |
16/07/2015 | 415.60p | 417.60p | 410.00p | 417.30p | 214237 |
15/07/2015 | 418.40p | 418.70p | 410.70p | 411.00p | 330376 |
14/07/2015 | 425.90p | 425.90p | 417.40p | 420.80p | 127847 |
13/07/2015 | 415.40p | 425.00p | 415.40p | 425.00p | 191585 |
10/07/2015 | 414.00p | 423.60p | 410.50p | 423.60p | 239348 |
09/07/2015 | 408.00p | 410.50p | 406.50p | 410.00p | 244625 |
08/07/2015 | 409.00p | 410.00p | 406.90p | 410.00p | 217898 |
07/07/2015 | 407.60p | 411.80p | 405.20p | 407.70p | 230582 |
06/07/2015 | 420.50p | 421.30p | 413.50p | 416.90p | 135521 |
03/07/2015 | 425.70p | 432.10p | 421.10p | 421.70p | 53037 |
02/07/2015 | 427.10p | 430.40p | 426.00p | 427.10p | 116297 |
01/07/2015 | 426.70p | 434.60p | 424.34p | 425.00p | 131880 |
30/06/2015 | 428.10p | 431.10p | 422.30p | 425.00p | 312695 |
29/06/2015 | 424.70p | 442.80p | 423.20p | 431.60p | 470297 |
26/06/2015 | 437.60p | 439.00p | 433.50p | 437.00p | 422052 |
25/06/2015 | 447.90p | 447.90p | 435.00p | 437.00p | 306563 |
24/06/2015 | 432.90p | 438.30p | 429.00p | 437.40p | 409428 |
23/06/2015 | 429.10p | 436.00p | 423.20p | 430.60p | 505152 |
22/06/2015 | 417.80p | 420.90p | 411.00p | 419.90p | 254559 |
19/06/2015 | 402.60p | 413.10p | 400.00p | 411.00p | 693672 |
18/06/2015 | 392.30p | 406.00p | 392.30p | 403.70p | 373597 |
17/06/2015 | 403.60p | 410.00p | 401.00p | 401.50p | 271030 |
16/06/2015 | 398.20p | 399.30p | 386.60p | 397.80p | 517657 |
15/06/2015 | 410.30p | 410.30p | 398.20p | 402.20p | 313655 |
12/06/2015 | 413.00p | 420.60p | 410.30p | 412.30p | 232230 |
11/06/2015 | 420.70p | 428.30p | 413.70p | 417.00p | 200054 |
10/06/2015 | 427.50p | 428.30p | 421.60p | 427.90p | 95367 |
09/06/2015 | 420.00p | 424.10p | 419.10p | 422.50p | 148249 |
08/06/2015 | 429.50p | 429.80p | 420.00p | 421.00p | 194406 |
05/06/2015 | 419.60p | 428.40p | 416.10p | 428.00p | 249220 |
04/06/2015 | 424.10p | 432.10p | 419.20p | 424.00p | 212272 |
03/06/2015 | 435.00p | 439.70p | 427.40p | 429.10p | 612028 |
02/06/2015 | 438.20p | 443.90p | 435.00p | 437.50p | 177371 |
01/06/2015 | 437.80p | 447.30p | 437.80p | 439.10p | 100439 |
29/05/2015 | 453.50p | 453.50p | 443.23p | 447.10p | 377652 |
28/05/2015 | 447.00p | 447.00p | 432.20p | 443.70p | 229390 |
27/05/2015 | 447.30p | 451.21p | 438.30p | 438.90p | 364118 |
26/05/2015 | 468.70p | 468.70p | 448.90p | 449.50p | 118528 |
22/05/2015 | 468.40p | 468.40p | 459.20p | 461.50p | 98375 |
21/05/2015 | 463.00p | 463.00p | 452.01p | 458.00p | 76692 |
20/05/2015 | 455.80p | 463.80p | 455.80p | 459.10p | 175726 |
19/05/2015 | 455.30p | 464.20p | 455.30p | 457.80p | 144719 |
18/05/2015 | 448.80p | 459.70p | 445.80p | 457.00p | 141510 |
15/05/2015 | 445.00p | 450.90p | 442.40p | 450.90p | 208570 |
14/05/2015 | 444.00p | 454.30p | 438.00p | 442.30p | 330117 |
13/05/2015 | 451.00p | 457.40p | 450.80p | 455.80p | 168696 |
12/05/2015 | 455.00p | 456.20p | 441.75p | 449.90p | 199326 |
11/05/2015 | 457.20p | 465.05p | 456.10p | 457.60p | 121060 |
08/05/2015 | 466.50p | 484.90p | 461.60p | 465.00p | 244326 |
07/05/2015 | 455.90p | 455.90p | 443.10p | 454.40p | 152834 |
06/05/2015 | 457.50p | 457.50p | 447.75p | 453.80p | 136403 |
05/05/2015 | 460.70p | 460.70p | 448.90p | 449.50p | 233938 |
01/05/2015 | 440.00p | 460.00p | 440.00p | 454.20p | 82071 |
30/04/2015 | 459.70p | 460.20p | 452.20p | 454.90p | 204477 |
29/04/2015 | 456.30p | 460.20p | 453.60p | 455.10p | 223188 |
28/04/2015 | 456.60p | 462.30p | 451.54p | 459.40p | 162665 |
27/04/2015 | 464.00p | 464.00p | 452.70p | 462.30p | 115399 |
24/04/2015 | 462.40p | 463.00p | 454.60p | 462.40p | 226192 |
23/04/2015 | 448.40p | 457.30p | 444.20p | 456.70p | 344937 |
22/04/2015 | 459.70p | 459.70p | 447.00p | 451.30p | 201979 |
21/04/2015 | 447.00p | 456.20p | 443.50p | 449.20p | 216915 |
20/04/2015 | 452.30p | 452.30p | 443.60p | 446.60p | 249827 |
17/04/2015 | 450.00p | 464.38p | 448.50p | 449.40p | 222310 |
16/04/2015 | 469.50p | 471.00p | 459.30p | 460.00p | 364391 |
15/04/2015 | 484.00p | 484.00p | 466.20p | 470.40p | 667403 |
14/04/2015 | 505.00p | 507.00p | 497.50p | 500.50p | 535198 |
13/04/2015 | 514.00p | 514.00p | 500.00p | 501.00p | 145345 |
10/04/2015 | 510.00p | 516.13p | 503.50p | 504.00p | 143116 |
09/04/2015 | 510.50p | 510.50p | 502.00p | 505.00p | 257780 |
08/04/2015 | 527.50p | 527.50p | 508.50p | 510.50p | 144234 |
07/04/2015 | 517.50p | 521.50p | 507.11p | 517.00p | 621606 |
02/04/2015 | 496.80p | 511.50p | 496.80p | 511.50p | 217008 |
01/04/2015 | 492.30p | 506.50p | 489.00p | 506.00p | 236928 |
31/03/2015 | 491.40p | 505.00p | 485.50p | 491.10p | 518542 |
30/03/2015 | 495.80p | 498.60p | 485.10p | 490.40p | 339706 |
27/03/2015 | 501.50p | 504.50p | 488.20p | 489.70p | 189588 |
26/03/2015 | 503.00p | 508.50p | 499.80p | 501.00p | 199358 |
25/03/2015 | 510.00p | 513.00p | 491.30p | 510.50p | 96790 |
24/03/2015 | 516.00p | 516.50p | 508.50p | 508.50p | 232202 |
23/03/2015 | 513.00p | 516.00p | 495.13p | 514.00p | 166516 |
20/03/2015 | 515.00p | 520.00p | 513.00p | 515.00p | 483685 |
19/03/2015 | 530.00p | 530.00p | 517.50p | 518.00p | 190449 |
18/03/2015 | 525.00p | 525.00p | 510.00p | 520.00p | 1712435 |
17/03/2015 | 492.80p | 513.50p | 492.80p | 513.00p | 215669 |
16/03/2015 | 491.20p | 499.50p | 491.20p | 496.00p | 1176249 |
13/03/2015 | 486.10p | 490.60p | 484.20p | 487.60p | 77559 |
12/03/2015 | 483.10p | 483.60p | 472.80p | 482.50p | 185086 |
11/03/2015 | 478.00p | 481.40p | 472.10p | 479.00p | 143374 |
10/03/2015 | 490.70p | 491.80p | 476.90p | 478.60p | 136120 |
09/03/2015 | 490.00p | 496.40p | 484.10p | 488.40p | 186498 |
06/03/2015 | 489.10p | 495.70p | 482.30p | 489.00p | 147342 |
05/03/2015 | 500.50p | 500.50p | 490.30p | 490.80p | 242819 |
04/03/2015 | 504.50p | 504.50p | 492.70p | 495.00p | 234137 |
03/03/2015 | 485.00p | 502.50p | 483.80p | 499.70p | 497917 |
02/03/2015 | 464.50p | 484.70p | 464.50p | 475.00p | 185223 |
27/02/2015 | 483.10p | 483.10p | 473.40p | 478.30p | 264205 |
26/02/2015 | 478.00p | 478.00p | 467.10p | 473.30p | 207800 |
25/02/2015 | 476.70p | 480.40p | 473.75p | 477.70p | 165414 |
24/02/2015 | 464.90p | 476.30p | 464.90p | 475.00p | 106911 |
23/02/2015 | 475.00p | 479.90p | 470.20p | 476.50p | 155842 |
20/02/2015 | 474.70p | 479.20p | 469.90p | 475.00p | 135193 |
19/02/2015 | 462.10p | 480.60p | 462.10p | 478.00p | 156183 |
18/02/2015 | 451.40p | 467.80p | 443.80p | 463.70p | 231832 |
17/02/2015 | 454.00p | 462.80p | 443.80p | 445.40p | 161679 |
16/02/2015 | 447.10p | 452.50p | 441.46p | 451.30p | 83644 |
13/02/2015 | 447.00p | 460.70p | 442.60p | 444.00p | 313954 |
12/02/2015 | 441.80p | 449.30p | 441.80p | 444.20p | 250903 |
11/02/2015 | 446.70p | 450.00p | 444.00p | 446.40p | 135955 |
10/02/2015 | 452.90p | 456.30p | 448.80p | 450.00p | 115735 |
09/02/2015 | 447.90p | 454.27p | 446.20p | 451.40p | 92032 |
06/02/2015 | 460.50p | 466.60p | 458.00p | 458.00p | 81425 |
05/02/2015 | 449.40p | 462.40p | 441.00p | 460.50p | 144373 |
04/02/2015 | 453.00p | 453.00p | 440.00p | 449.40p | 225832 |
03/02/2015 | 440.00p | 452.00p | 438.50p | 450.00p | 122650 |
02/02/2015 | 441.60p | 445.60p | 437.50p | 445.60p | 84055 |
30/01/2015 | 442.30p | 443.20p | 436.70p | 440.00p | 126583 |
29/01/2015 | 442.70p | 442.70p | 430.10p | 438.80p | 70152 |
28/01/2015 | 439.60p | 441.40p | 427.90p | 441.10p | 33427 |
27/01/2015 | 444.00p | 444.10p | 433.30p | 433.30p | 99246 |
26/01/2015 | 443.00p | 444.40p | 436.81p | 439.70p | 98670 |
23/01/2015 | 447.20p | 447.20p | 436.10p | 440.00p | 127012 |
22/01/2015 | 441.80p | 444.98p | 438.10p | 440.60p | 128038 |
21/01/2015 | 426.00p | 439.30p | 423.50p | 439.30p | 127560 |
20/01/2015 | 428.90p | 431.70p | 426.70p | 430.20p | 111274 |
19/01/2015 | 424.10p | 429.60p | 420.92p | 429.60p | 94405 |
16/01/2015 | 422.60p | 426.20p | 419.00p | 420.20p | 212179 |
15/01/2015 | 442.10p | 442.10p | 428.93p | 432.00p | 215591 |
14/01/2015 | 452.80p | 452.80p | 426.70p | 430.30p | 201552 |
13/01/2015 | 445.40p | 454.30p | 440.00p | 454.20p | 260772 |
12/01/2015 | 437.40p | 440.90p | 430.50p | 435.50p | 74651 |
09/01/2015 | 432.20p | 440.30p | 431.00p | 433.40p | 48587 |
08/01/2015 | 438.60p | 441.40p | 431.38p | 441.40p | 41347 |
07/01/2015 | 429.80p | 436.10p | 428.10p | 430.90p | 61204 |
06/01/2015 | 435.70p | 440.10p | 426.20p | 432.80p | 89539 |
05/01/2015 | 445.90p | 450.10p | 430.40p | 430.40p | 123258 |
02/01/2015 | 447.80p | 453.20p | 441.40p | 446.30p | 90950 |
31/12/2014 | 440.70p | 446.20p | 438.90p | 446.20p | 63821 |
30/12/2014 | 440.10p | 442.10p | 434.50p | 439.00p | 135902 |
29/12/2014 | 447.80p | 447.80p | 437.40p | 438.90p | 97363 |
24/12/2014 | 441.10p | 443.10p | 431.00p | 441.00p | 28923 |
23/12/2014 | 428.90p | 438.00p | 428.90p | 437.80p | 66683 |
22/12/2014 | 427.80p | 430.80p | 422.30p | 426.60p | 33665 |
19/12/2014 | 423.90p | 428.40p | 420.70p | 422.50p | 271290 |
18/12/2014 | 410.00p | 421.60p | 410.00p | 417.30p | 81223 |
17/12/2014 | 413.90p | 417.00p | 412.24p | 416.40p | 79124 |
16/12/2014 | 416.90p | 419.10p | 411.60p | 417.00p | 167977 |
15/12/2014 | 418.20p | 418.20p | 411.30p | 411.40p | 85112 |
12/12/2014 | 419.00p | 423.20p | 412.20p | 413.80p | 163680 |
11/12/2014 | 428.30p | 434.70p | 423.60p | 424.70p | 121861 |
10/12/2014 | 435.60p | 441.60p | 431.10p | 439.20p | 224039 |
09/12/2014 | 426.40p | 431.90p | 422.70p | 425.30p | 115768 |
08/12/2014 | 430.30p | 430.30p | 425.80p | 428.80p | 46118 |
05/12/2014 | 424.10p | 431.00p | 424.00p | 430.30p | 42065 |
04/12/2014 | 416.70p | 423.00p | 416.70p | 423.00p | 491574 |
03/12/2014 | 412.90p | 418.80p | 399.65p | 418.30p | 55322 |
02/12/2014 | 411.20p | 417.10p | 410.70p | 416.40p | 60309 |
01/12/2014 | 416.00p | 418.40p | 407.76p | 412.40p | 640446 |
28/11/2014 | 416.90p | 417.70p | 413.80p | 416.30p | 145116 |
27/11/2014 | 415.60p | 420.00p | 415.30p | 418.00p | 117512 |
26/11/2014 | 419.60p | 419.60p | 413.90p | 417.70p | 211100 |
25/11/2014 | 418.40p | 418.40p | 414.90p | 415.40p | 164882 |
24/11/2014 | 417.50p | 419.20p | 415.00p | 416.70p | 120628 |
21/11/2014 | 406.50p | 420.90p | 406.50p | 420.00p | 133670 |
20/11/2014 | 412.60p | 419.60p | 412.60p | 416.10p | 43540 |
19/11/2014 | 434.00p | 434.00p | 418.90p | 422.60p | 86119 |
18/11/2014 | 425.00p | 426.40p | 416.60p | 423.50p | 153083 |
17/11/2014 | 424.00p | 424.00p | 417.70p | 421.90p | 125156 |
14/11/2014 | 417.40p | 431.50p | 415.00p | 431.40p | 240071 |
13/11/2014 | 430.40p | 431.30p | 420.80p | 427.60p | 77145 |
12/11/2014 | 433.60p | 435.70p | 424.40p | 427.00p | 96613 |
*Close Price adjusted for both dividends and splits