Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/04/2017 | 830.00p | 898.00p | 828.00p | 892.00p | 4465175 |
04/04/2017 | 841.00p | 865.50p | 835.88p | 846.50p | 624307 |
03/04/2017 | 826.00p | 850.12p | 826.00p | 840.00p | 683735 |
31/03/2017 | 826.50p | 851.50p | 826.00p | 846.00p | 681584 |
30/03/2017 | 858.00p | 861.50p | 834.50p | 839.50p | 715599 |
29/03/2017 | 855.50p | 867.50p | 833.48p | 843.50p | 723822 |
28/03/2017 | 858.50p | 877.50p | 851.29p | 855.00p | 895899 |
27/03/2017 | 865.50p | 882.00p | 859.75p | 873.00p | 539887 |
24/03/2017 | 887.50p | 900.00p | 868.50p | 868.50p | 978362 |
23/03/2017 | 891.00p | 911.50p | 884.50p | 884.50p | 2128846 |
22/03/2017 | 893.00p | 919.50p | 893.00p | 914.00p | 1009529 |
21/03/2017 | 902.00p | 915.00p | 891.00p | 907.50p | 861381 |
20/03/2017 | 915.00p | 919.00p | 908.78p | 909.00p | 1004138 |
17/03/2017 | 917.00p | 920.50p | 907.00p | 914.00p | 5343854 |
16/03/2017 | 907.50p | 918.00p | 890.50p | 906.50p | 981224 |
15/03/2017 | 894.50p | 919.50p | 878.50p | 902.50p | 2074204 |
14/03/2017 | 905.50p | 912.00p | 888.00p | 900.50p | 2676886 |
13/03/2017 | 893.50p | 924.50p | 880.00p | 910.50p | 5296047 |
10/03/2017 | 825.00p | 829.00p | 810.50p | 828.00p | 1075091 |
09/03/2017 | 814.00p | 824.50p | 808.00p | 821.50p | 1043592 |
08/03/2017 | 823.50p | 823.50p | 808.00p | 810.00p | 849741 |
07/03/2017 | 797.50p | 826.00p | 797.50p | 819.00p | 825775 |
06/03/2017 | 805.50p | 820.50p | 805.50p | 814.00p | 1333081 |
03/03/2017 | 800.00p | 811.50p | 795.50p | 810.50p | 1041247 |
02/03/2017 | 802.00p | 808.50p | 791.50p | 807.50p | 1415284 |
01/03/2017 | 775.00p | 808.50p | 770.50p | 808.50p | 2578604 |
28/02/2017 | 770.50p | 780.00p | 767.00p | 780.00p | 1282910 |
27/02/2017 | 777.50p | 779.50p | 762.50p | 773.50p | 1173918 |
24/02/2017 | 769.50p | 775.50p | 758.65p | 775.50p | 1801165 |
23/02/2017 | 763.00p | 774.50p | 759.50p | 769.50p | 2016436 |
22/02/2017 | 764.00p | 786.50p | 763.00p | 764.50p | 2124975 |
21/02/2017 | 749.00p | 762.29p | 740.50p | 760.00p | 2264923 |
20/02/2017 | 770.00p | 785.00p | 746.89p | 755.00p | 4861118 |
17/02/2017 | 844.50p | 862.50p | 834.00p | 841.00p | 1511394 |
16/02/2017 | 862.50p | 865.00p | 846.00p | 850.50p | 756080 |
15/02/2017 | 862.00p | 869.50p | 853.86p | 858.50p | 591659 |
14/02/2017 | 857.50p | 864.50p | 853.50p | 860.50p | 645413 |
13/02/2017 | 860.00p | 871.00p | 854.50p | 861.50p | 627563 |
10/02/2017 | 859.00p | 860.00p | 850.50p | 857.00p | 488686 |
09/02/2017 | 869.00p | 869.00p | 848.00p | 851.00p | 1014188 |
08/02/2017 | 857.00p | 871.00p | 853.00p | 862.00p | 1097346 |
07/02/2017 | 853.00p | 871.50p | 843.54p | 856.00p | 817489 |
06/02/2017 | 872.50p | 872.50p | 839.50p | 844.00p | 588367 |
03/02/2017 | 838.50p | 865.50p | 838.50p | 856.00p | 804724 |
02/02/2017 | 849.00p | 858.00p | 838.00p | 853.00p | 915021 |
01/02/2017 | 836.00p | 848.50p | 827.00p | 848.50p | 1185551 |
31/01/2017 | 812.00p | 831.00p | 809.51p | 825.50p | 1239215 |
30/01/2017 | 818.50p | 818.50p | 805.75p | 814.00p | 687929 |
27/01/2017 | 812.00p | 818.48p | 808.00p | 817.50p | 536348 |
26/01/2017 | 812.00p | 817.50p | 805.50p | 808.50p | 539828 |
25/01/2017 | 816.00p | 821.00p | 808.39p | 813.00p | 1114073 |
24/01/2017 | 823.00p | 830.35p | 800.00p | 814.50p | 1164479 |
23/01/2017 | 825.50p | 841.50p | 816.15p | 820.50p | 2274459 |
20/01/2017 | 812.00p | 818.18p | 793.00p | 797.00p | 1247794 |
19/01/2017 | 818.50p | 824.00p | 809.50p | 815.00p | 538962 |
18/01/2017 | 828.00p | 828.00p | 810.50p | 819.00p | 2407059 |
17/01/2017 | 815.00p | 834.50p | 811.00p | 830.00p | 1014056 |
16/01/2017 | 833.00p | 833.85p | 822.00p | 822.50p | 732099 |
13/01/2017 | 822.50p | 840.64p | 818.73p | 840.00p | 956699 |
12/01/2017 | 826.50p | 841.00p | 811.00p | 825.50p | 1873660 |
11/01/2017 | 844.50p | 849.50p | 829.00p | 842.50p | 1558008 |
10/01/2017 | 820.50p | 850.50p | 814.00p | 850.00p | 1367799 |
09/01/2017 | 816.50p | 837.00p | 816.00p | 818.00p | 1531533 |
06/01/2017 | 802.00p | 814.50p | 796.00p | 811.00p | 1104295 |
05/01/2017 | 808.00p | 821.00p | 760.00p | 817.50p | 1946932 |
04/01/2017 | 800.00p | 805.00p | 780.38p | 792.00p | 2204390 |
03/01/2017 | 829.00p | 829.00p | 818.50p | 820.50p | 666473 |
30/12/2016 | 813.50p | 821.50p | 810.50p | 820.00p | 245277 |
29/12/2016 | 804.50p | 818.94p | 801.71p | 813.00p | 787952 |
28/12/2016 | 825.00p | 834.50p | 806.00p | 811.00p | 1712236 |
23/12/2016 | 849.00p | 866.94p | 848.00p | 856.00p | 205434 |
22/12/2016 | 845.00p | 855.00p | 833.50p | 852.50p | 330822 |
21/12/2016 | 847.50p | 857.50p | 839.00p | 842.00p | 579096 |
20/12/2016 | 843.00p | 851.50p | 838.50p | 847.50p | 477674 |
19/12/2016 | 851.00p | 851.00p | 838.50p | 840.00p | 454555 |
16/12/2016 | 830.00p | 839.00p | 825.00p | 839.00p | 1305924 |
15/12/2016 | 828.00p | 840.00p | 814.50p | 836.50p | 778464 |
14/12/2016 | 826.00p | 834.00p | 816.50p | 822.00p | 689703 |
13/12/2016 | 812.50p | 831.50p | 812.00p | 829.50p | 780703 |
12/12/2016 | 840.00p | 842.50p | 818.50p | 820.00p | 615867 |
09/12/2016 | 844.50p | 854.50p | 831.50p | 840.00p | 621593 |
08/12/2016 | 832.50p | 844.50p | 825.50p | 843.50p | 929020 |
07/12/2016 | 808.50p | 837.00p | 805.65p | 833.00p | 1287031 |
06/12/2016 | 813.00p | 819.00p | 803.50p | 815.00p | 608766 |
05/12/2016 | 820.50p | 825.50p | 813.00p | 814.50p | 424203 |
02/12/2016 | 816.50p | 829.50p | 806.50p | 818.00p | 551512 |
01/12/2016 | 822.50p | 822.50p | 797.12p | 817.50p | 752817 |
30/11/2016 | 822.50p | 826.50p | 807.10p | 813.00p | 542807 |
29/11/2016 | 805.50p | 830.00p | 803.39p | 827.00p | 660438 |
28/11/2016 | 825.50p | 825.50p | 812.00p | 814.00p | 503613 |
25/11/2016 | 832.00p | 832.00p | 820.00p | 825.00p | 309700 |
24/11/2016 | 830.00p | 836.00p | 824.50p | 831.50p | 371876 |
23/11/2016 | 851.00p | 870.50p | 827.50p | 834.00p | 891947 |
22/11/2016 | 843.50p | 853.86p | 837.50p | 849.00p | 672587 |
21/11/2016 | 840.00p | 840.58p | 823.87p | 828.00p | 574043 |
18/11/2016 | 839.00p | 850.00p | 831.00p | 836.50p | 614993 |
17/11/2016 | 803.50p | 833.50p | 803.50p | 830.50p | 802867 |
16/11/2016 | 812.50p | 821.50p | 794.81p | 805.50p | 623020 |
15/11/2016 | 821.00p | 832.46p | 810.50p | 817.50p | 563731 |
14/11/2016 | 812.50p | 832.00p | 806.00p | 821.50p | 804374 |
11/11/2016 | 800.00p | 817.00p | 792.00p | 800.00p | 712917 |
10/11/2016 | 817.50p | 844.00p | 780.00p | 804.50p | 1548710 |
09/11/2016 | 759.00p | 804.50p | 748.50p | 802.50p | 799260 |
08/11/2016 | 776.50p | 788.50p | 774.50p | 778.00p | 410254 |
07/11/2016 | 793.50p | 796.50p | 777.50p | 783.00p | 560128 |
04/11/2016 | 799.00p | 808.50p | 767.50p | 779.00p | 876577 |
03/11/2016 | 796.50p | 821.50p | 777.00p | 811.00p | 1490191 |
02/11/2016 | 783.00p | 799.00p | 781.50p | 792.00p | 866847 |
01/11/2016 | 762.50p | 797.00p | 759.00p | 797.00p | 1137034 |
31/10/2016 | 765.50p | 773.47p | 752.50p | 757.50p | 608371 |
28/10/2016 | 744.00p | 775.75p | 740.50p | 770.00p | 699908 |
27/10/2016 | 755.50p | 763.00p | 743.27p | 751.50p | 921597 |
26/10/2016 | 754.50p | 761.50p | 747.50p | 760.50p | 875611 |
25/10/2016 | 772.00p | 779.00p | 759.00p | 761.50p | 612519 |
24/10/2016 | 780.00p | 790.00p | 775.00p | 775.50p | 494544 |
21/10/2016 | 795.50p | 795.50p | 781.50p | 783.50p | 422371 |
20/10/2016 | 816.50p | 817.00p | 789.00p | 793.50p | 656877 |
19/10/2016 | 799.50p | 818.00p | 792.00p | 813.00p | 908231 |
18/10/2016 | 782.00p | 800.00p | 779.50p | 796.50p | 918598 |
17/10/2016 | 789.50p | 797.50p | 772.50p | 775.00p | 474938 |
14/10/2016 | 801.00p | 805.50p | 787.00p | 792.50p | 719200 |
13/10/2016 | 784.50p | 807.00p | 768.72p | 798.50p | 828698 |
12/10/2016 | 807.50p | 814.50p | 780.00p | 784.50p | 670133 |
11/10/2016 | 799.50p | 809.50p | 790.50p | 804.50p | 1414645 |
10/10/2016 | 824.00p | 830.58p | 794.64p | 801.00p | 960727 |
07/10/2016 | 859.50p | 860.00p | 808.00p | 820.00p | 1060028 |
06/10/2016 | 870.00p | 875.50p | 851.50p | 859.00p | 607823 |
05/10/2016 | 878.00p | 885.00p | 865.50p | 867.50p | 873022 |
04/10/2016 | 877.50p | 901.50p | 877.50p | 884.00p | 1057092 |
03/10/2016 | 877.00p | 887.50p | 866.50p | 880.50p | 721285 |
30/09/2016 | 823.00p | 875.00p | 816.50p | 875.00p | 782150 |
29/09/2016 | 878.00p | 878.00p | 831.50p | 836.00p | 520219 |
28/09/2016 | 848.50p | 871.50p | 848.50p | 866.00p | 509315 |
27/09/2016 | 843.50p | 848.50p | 833.00p | 846.00p | 528595 |
26/09/2016 | 870.00p | 878.52p | 829.95p | 839.50p | 944912 |
23/09/2016 | 862.00p | 909.50p | 862.00p | 874.50p | 618066 |
22/09/2016 | 864.00p | 872.00p | 852.50p | 858.00p | 619998 |
21/09/2016 | 875.00p | 893.00p | 864.50p | 867.50p | 539136 |
20/09/2016 | 853.50p | 867.88p | 844.40p | 864.00p | 641384 |
19/09/2016 | 869.00p | 873.50p | 857.43p | 867.50p | 435677 |
16/09/2016 | 874.00p | 882.00p | 857.50p | 857.50p | 2603811 |
15/09/2016 | 859.00p | 881.00p | 849.50p | 879.00p | 640530 |
14/09/2016 | 881.50p | 887.89p | 861.20p | 861.50p | 449267 |
13/09/2016 | 884.00p | 894.00p | 873.00p | 879.50p | 452984 |
12/09/2016 | 893.00p | 893.00p | 869.00p | 885.00p | 569193 |
09/09/2016 | 913.50p | 922.50p | 882.50p | 891.00p | 684217 |
08/09/2016 | 908.50p | 921.00p | 903.24p | 918.00p | 445946 |
07/09/2016 | 918.50p | 932.34p | 897.00p | 906.00p | 575125 |
06/09/2016 | 907.00p | 927.00p | 905.50p | 917.50p | 536664 |
05/09/2016 | 902.50p | 913.74p | 894.50p | 903.50p | 467107 |
02/09/2016 | 920.00p | 920.00p | 882.00p | 910.00p | 865870 |
01/09/2016 | 901.50p | 939.00p | 901.50p | 917.00p | 775376 |
31/08/2016 | 883.50p | 911.50p | 877.50p | 896.00p | 770390 |
30/08/2016 | 894.00p | 902.50p | 870.05p | 882.50p | 642119 |
26/08/2016 | 898.00p | 905.50p | 887.26p | 892.50p | 413865 |
25/08/2016 | 900.50p | 907.30p | 884.00p | 895.00p | 550042 |
24/08/2016 | 879.50p | 912.08p | 875.94p | 904.00p | 668846 |
23/08/2016 | 869.00p | 902.00p | 845.00p | 881.50p | 774481 |
22/08/2016 | 837.50p | 863.21p | 831.43p | 859.50p | 749728 |
19/08/2016 | 850.00p | 856.34p | 830.00p | 835.00p | 751082 |
18/08/2016 | 831.50p | 855.15p | 825.50p | 848.00p | 1038068 |
17/08/2016 | 823.50p | 831.00p | 815.50p | 825.00p | 753167 |
16/08/2016 | 808.50p | 840.00p | 801.50p | 821.00p | 774628 |
15/08/2016 | 850.00p | 850.00p | 789.50p | 813.00p | 1494357 |
12/08/2016 | 820.00p | 845.03p | 814.00p | 836.00p | 732602 |
11/08/2016 | 810.50p | 820.00p | 789.50p | 819.00p | 950198 |
10/08/2016 | 810.00p | 816.06p | 799.34p | 807.50p | 883666 |
09/08/2016 | 810.00p | 820.50p | 795.50p | 810.00p | 543910 |
08/08/2016 | 824.50p | 843.00p | 806.00p | 816.50p | 926236 |
05/08/2016 | 796.50p | 821.00p | 792.50p | 818.00p | 679959 |
04/08/2016 | 777.50p | 804.28p | 772.00p | 792.50p | 445141 |
03/08/2016 | 806.00p | 806.00p | 771.50p | 782.00p | 497198 |
02/08/2016 | 786.50p | 807.50p | 757.50p | 795.00p | 669945 |
01/08/2016 | 827.50p | 834.67p | 768.30p | 783.00p | 812990 |
29/07/2016 | 806.50p | 822.50p | 798.50p | 818.50p | 1052189 |
28/07/2016 | 808.00p | 817.00p | 792.00p | 800.00p | 992500 |
27/07/2016 | 770.00p | 806.00p | 766.66p | 796.00p | 1437890 |
26/07/2016 | 782.50p | 789.22p | 750.34p | 763.00p | 473928 |
25/07/2016 | 786.00p | 789.50p | 771.00p | 784.50p | 518564 |
22/07/2016 | 801.00p | 807.20p | 772.00p | 775.50p | 597085 |
21/07/2016 | 810.50p | 810.50p | 777.50p | 803.00p | 845269 |
20/07/2016 | 802.00p | 809.68p | 775.00p | 805.00p | 832694 |
19/07/2016 | 789.00p | 802.00p | 771.50p | 788.50p | 857498 |
18/07/2016 | 774.00p | 797.00p | 769.00p | 793.00p | 667940 |
15/07/2016 | 773.50p | 790.00p | 758.00p | 775.00p | 1032902 |
14/07/2016 | 790.00p | 806.00p | 764.50p | 774.50p | 856474 |
13/07/2016 | 782.50p | 794.00p | 690.21p | 775.50p | 823612 |
12/07/2016 | 784.50p | 819.50p | 772.00p | 782.50p | 1140231 |
11/07/2016 | 752.50p | 784.50p | 735.00p | 778.00p | 1124733 |
08/07/2016 | 657.00p | 747.50p | 653.50p | 739.50p | 1903136 |
07/07/2016 | 628.00p | 673.00p | 612.55p | 660.00p | 1503029 |
06/07/2016 | 641.00p | 645.78p | 615.50p | 627.00p | 1232800 |
05/07/2016 | 702.50p | 710.00p | 647.50p | 649.50p | 1063443 |
04/07/2016 | 768.00p | 768.61p | 705.00p | 706.00p | 1376000 |
01/07/2016 | 734.00p | 764.00p | 716.50p | 762.50p | 905396 |
30/06/2016 | 720.00p | 730.50p | 700.50p | 729.00p | 813159 |
29/06/2016 | 689.00p | 722.50p | 664.00p | 721.50p | 1799960 |
28/06/2016 | 682.00p | 711.50p | 661.50p | 680.00p | 2483735 |
27/06/2016 | 769.00p | 772.10p | 623.50p | 642.50p | 2180302 |
24/06/2016 | 430.00p | 937.00p | 430.00p | 775.50p | 2142270 |
*Close Price adjusted for both dividends and splits