Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/08/2015 | 474.50p | 499.00p | 465.00p | 490.00p | 717079 |
26/08/2015 | 455.00p | 455.00p | 436.00p | 452.00p | 70141 |
25/08/2015 | 447.25p | 451.00p | 429.75p | 449.00p | 1064148 |
24/08/2015 | 460.00p | 460.00p | 427.00p | 435.00p | 465435 |
21/08/2015 | 467.00p | 476.50p | 457.25p | 459.50p | 108665 |
20/08/2015 | 478.00p | 483.20p | 465.75p | 469.00p | 125428 |
19/08/2015 | 485.00p | 493.75p | 478.50p | 481.25p | 76206 |
18/08/2015 | 486.00p | 498.75p | 486.00p | 490.25p | 71433 |
17/08/2015 | 495.00p | 506.00p | 488.64p | 496.25p | 60754 |
14/08/2015 | 486.25p | 492.00p | 479.77p | 490.25p | 165147 |
13/08/2015 | 471.25p | 480.75p | 467.60p | 480.00p | 145853 |
12/08/2015 | 510.00p | 510.00p | 460.00p | 470.75p | 91799 |
11/08/2015 | 515.00p | 515.00p | 497.75p | 499.50p | 26602 |
10/08/2015 | 510.00p | 518.00p | 497.50p | 499.50p | 76352 |
07/08/2015 | 524.50p | 525.00p | 511.12p | 512.50p | 32250 |
06/08/2015 | 525.00p | 525.50p | 518.50p | 520.00p | 34669 |
05/08/2015 | 510.00p | 525.00p | 510.00p | 524.00p | 63127 |
04/08/2015 | 520.00p | 523.00p | 515.00p | 523.00p | 75479 |
03/08/2015 | 520.00p | 520.00p | 510.00p | 519.50p | 35246 |
31/07/2015 | 521.50p | 521.50p | 505.00p | 518.00p | 44630 |
30/07/2015 | 513.00p | 515.00p | 510.00p | 514.00p | 15867 |
29/07/2015 | 505.00p | 511.50p | 500.00p | 511.50p | 67168 |
28/07/2015 | 515.00p | 523.58p | 508.00p | 511.00p | 41078 |
27/07/2015 | 530.50p | 534.43p | 513.50p | 513.50p | 64793 |
24/07/2015 | 515.00p | 546.50p | 511.00p | 526.50p | 124730 |
23/07/2015 | 506.50p | 513.00p | 502.75p | 511.00p | 34078 |
22/07/2015 | 508.00p | 511.00p | 501.33p | 506.00p | 760800 |
21/07/2015 | 508.50p | 512.00p | 500.00p | 500.50p | 87674 |
20/07/2015 | 483.25p | 514.50p | 483.25p | 509.00p | 1251596 |
17/07/2015 | 467.75p | 485.00p | 467.75p | 482.50p | 119267 |
16/07/2015 | 473.00p | 480.00p | 473.00p | 480.00p | 103483 |
15/07/2015 | 462.25p | 477.00p | 462.00p | 473.00p | 27205 |
14/07/2015 | 462.00p | 473.25p | 462.00p | 469.75p | 16492 |
13/07/2015 | 474.50p | 474.50p | 465.00p | 471.00p | 19119 |
10/07/2015 | 474.00p | 476.62p | 465.00p | 469.50p | 37623 |
09/07/2015 | 481.50p | 486.25p | 471.00p | 474.00p | 36019 |
08/07/2015 | 471.00p | 485.00p | 471.00p | 478.00p | 73458 |
07/07/2015 | 482.00p | 484.25p | 474.86p | 477.50p | 25872 |
06/07/2015 | 475.00p | 486.25p | 475.00p | 480.75p | 22865 |
03/07/2015 | 481.75p | 483.00p | 477.25p | 482.50p | 23038 |
02/07/2015 | 457.00p | 482.50p | 457.00p | 482.50p | 52443 |
01/07/2015 | 457.00p | 466.00p | 457.00p | 466.00p | 31690 |
30/06/2015 | 466.00p | 467.00p | 458.00p | 465.00p | 78954 |
29/06/2015 | 472.25p | 486.75p | 467.00p | 469.50p | 76876 |
26/06/2015 | 490.00p | 490.00p | 476.16p | 485.25p | 14017 |
25/06/2015 | 480.25p | 488.50p | 480.25p | 483.25p | 12959 |
24/06/2015 | 481.50p | 490.00p | 477.75p | 488.00p | 26528 |
23/06/2015 | 487.00p | 487.00p | 474.75p | 477.75p | 27672 |
22/06/2015 | 477.00p | 482.00p | 473.55p | 479.00p | 95405 |
19/06/2015 | 476.75p | 488.75p | 463.75p | 463.75p | 239249 |
18/06/2015 | 479.75p | 487.25p | 478.25p | 480.00p | 8047 |
17/06/2015 | 487.75p | 489.00p | 480.00p | 483.00p | 80242 |
16/06/2015 | 472.00p | 485.50p | 472.00p | 482.25p | 27823 |
15/06/2015 | 472.00p | 484.50p | 472.00p | 480.00p | 44024 |
12/06/2015 | 489.00p | 489.00p | 472.00p | 474.25p | 21944 |
11/06/2015 | 479.25p | 486.25p | 470.00p | 481.75p | 48054 |
10/06/2015 | 475.00p | 484.42p | 470.25p | 475.50p | 62018 |
09/06/2015 | 478.75p | 485.50p | 476.75p | 484.50p | 66903 |
08/06/2015 | 479.25p | 485.00p | 479.25p | 481.75p | 18132 |
05/06/2015 | 480.50p | 488.39p | 480.50p | 486.00p | 48166 |
04/06/2015 | 490.00p | 490.00p | 481.50p | 481.50p | 55907 |
03/06/2015 | 479.25p | 491.22p | 476.75p | 489.75p | 81920 |
02/06/2015 | 454.50p | 478.00p | 454.50p | 474.75p | 83906 |
01/06/2015 | 449.75p | 462.75p | 449.75p | 462.00p | 35339 |
29/05/2015 | 451.25p | 458.25p | 451.25p | 453.00p | 33444 |
28/05/2015 | 451.00p | 460.56p | 451.00p | 455.25p | 32559 |
27/05/2015 | 452.00p | 461.25p | 452.00p | 455.25p | 87070 |
26/05/2015 | 461.25p | 465.25p | 452.25p | 455.50p | 44059 |
22/05/2015 | 463.00p | 467.75p | 463.00p | 466.00p | 33282 |
21/05/2015 | 482.75p | 482.75p | 463.25p | 470.25p | 71046 |
20/05/2015 | 489.75p | 495.50p | 482.00p | 483.00p | 54355 |
19/05/2015 | 488.00p | 489.00p | 485.00p | 487.75p | 229383 |
18/05/2015 | 485.50p | 487.50p | 479.00p | 487.50p | 24488 |
15/05/2015 | 486.25p | 487.00p | 480.00p | 485.50p | 40280 |
14/05/2015 | 490.00p | 490.00p | 480.00p | 482.50p | 92664 |
13/05/2015 | 486.25p | 490.00p | 480.00p | 489.50p | 44569 |
12/05/2015 | 482.25p | 486.26p | 478.75p | 480.00p | 122390 |
11/05/2015 | 480.00p | 495.00p | 480.00p | 483.50p | 209969 |
08/05/2015 | 475.00p | 487.50p | 475.00p | 480.00p | 295070 |
07/05/2015 | 454.50p | 480.00p | 454.50p | 478.25p | 187524 |
06/05/2015 | 460.00p | 460.75p | 452.00p | 460.75p | 70832 |
05/05/2015 | 442.00p | 460.00p | 441.50p | 454.00p | 82502 |
01/05/2015 | 434.00p | 447.20p | 434.00p | 441.25p | 80115 |
30/04/2015 | 439.75p | 439.75p | 431.75p | 438.00p | 32812 |
29/04/2015 | 432.00p | 440.00p | 432.00p | 436.75p | 32092 |
28/04/2015 | 433.25p | 440.00p | 433.25p | 438.00p | 28099 |
27/04/2015 | 440.00p | 440.00p | 431.75p | 439.25p | 32990 |
24/04/2015 | 430.00p | 439.75p | 428.50p | 437.50p | 949409 |
23/04/2015 | 410.50p | 430.00p | 410.50p | 428.50p | 193487 |
22/04/2015 | 409.50p | 418.00p | 409.50p | 415.75p | 44462 |
21/04/2015 | 395.75p | 414.75p | 395.75p | 414.00p | 45183 |
20/04/2015 | 410.00p | 411.50p | 399.00p | 402.00p | 46647 |
17/04/2015 | 427.25p | 430.00p | 410.50p | 413.00p | 81848 |
16/04/2015 | 429.00p | 429.00p | 421.00p | 421.25p | 76628 |
15/04/2015 | 430.00p | 430.00p | 421.50p | 422.50p | 51337 |
14/04/2015 | 429.50p | 435.50p | 427.25p | 430.00p | 55261 |
13/04/2015 | 436.00p | 439.50p | 427.35p | 429.50p | 103496 |
10/04/2015 | 423.75p | 435.00p | 418.16p | 432.50p | 188270 |
09/04/2015 | 416.25p | 419.75p | 413.30p | 418.00p | 231650 |
08/04/2015 | 407.25p | 415.00p | 403.30p | 412.25p | 507238 |
07/04/2015 | 413.75p | 414.50p | 400.50p | 404.00p | 82883 |
02/04/2015 | 413.00p | 413.00p | 405.00p | 408.50p | 35440 |
01/04/2015 | 415.50p | 415.50p | 400.00p | 409.25p | 78116 |
31/03/2015 | 413.25p | 413.25p | 405.50p | 412.00p | 251029 |
30/03/2015 | 408.25p | 412.50p | 405.81p | 410.00p | 155731 |
27/03/2015 | 407.00p | 414.75p | 405.50p | 408.00p | 86792 |
26/03/2015 | 415.00p | 415.00p | 408.00p | 410.50p | 114767 |
25/03/2015 | 413.00p | 415.00p | 409.00p | 413.25p | 163467 |
24/03/2015 | 392.50p | 413.00p | 392.50p | 408.00p | 206344 |
23/03/2015 | 396.25p | 398.25p | 388.50p | 390.00p | 604339 |
20/03/2015 | 375.00p | 400.00p | 375.00p | 395.75p | 294231 |
19/03/2015 | 362.00p | 384.00p | 355.25p | 380.75p | 137394 |
18/03/2015 | 357.00p | 362.35p | 352.25p | 361.75p | 99713 |
17/03/2015 | 366.00p | 366.00p | 357.00p | 359.25p | 37275 |
16/03/2015 | 372.00p | 375.00p | 358.00p | 359.25p | 51651 |
13/03/2015 | 370.75p | 373.75p | 362.00p | 365.75p | 33464 |
12/03/2015 | 383.00p | 383.00p | 364.50p | 364.50p | 74361 |
11/03/2015 | 375.00p | 398.13p | 375.00p | 376.75p | 118020 |
10/03/2015 | 364.50p | 370.00p | 355.00p | 365.75p | 50902 |
09/03/2015 | 355.00p | 370.00p | 355.00p | 367.50p | 38508 |
06/03/2015 | 366.25p | 373.50p | 359.75p | 365.00p | 82056 |
05/03/2015 | 371.25p | 371.25p | 351.21p | 364.25p | 60289 |
04/03/2015 | 381.25p | 381.25p | 366.39p | 369.75p | 53592 |
03/03/2015 | 383.00p | 383.00p | 375.25p | 377.50p | 38927 |
02/03/2015 | 384.00p | 384.00p | 378.00p | 383.50p | 59692 |
27/02/2015 | 384.00p | 384.00p | 376.23p | 384.00p | 85783 |
26/02/2015 | 387.50p | 388.50p | 380.25p | 384.00p | 139547 |
25/02/2015 | 386.00p | 386.00p | 377.25p | 384.00p | 133808 |
24/02/2015 | 378.00p | 382.73p | 374.63p | 380.00p | 364230 |
23/02/2015 | 381.00p | 388.50p | 374.06p | 383.00p | 70273 |
20/02/2015 | 372.50p | 380.00p | 361.00p | 380.00p | 487819 |
19/02/2015 | 374.25p | 374.25p | 361.00p | 371.25p | 26192 |
18/02/2015 | 353.75p | 370.25p | 353.75p | 370.25p | 74238 |
17/02/2015 | 365.00p | 365.00p | 355.25p | 365.00p | 140440 |
16/02/2015 | 362.25p | 364.75p | 348.00p | 361.25p | 131873 |
13/02/2015 | 354.75p | 361.50p | 348.75p | 361.50p | 54393 |
12/02/2015 | 339.75p | 355.00p | 339.75p | 355.00p | 496926 |
11/02/2015 | 348.00p | 350.00p | 341.50p | 346.75p | 32291 |
10/02/2015 | 344.00p | 346.00p | 337.00p | 345.50p | 41144 |
09/02/2015 | 340.00p | 343.00p | 334.75p | 343.00p | 69256 |
06/02/2015 | 328.50p | 341.00p | 323.25p | 335.00p | 63710 |
05/02/2015 | 316.25p | 327.75p | 311.50p | 327.75p | 60089 |
04/02/2015 | 307.00p | 327.00p | 307.00p | 323.75p | 82784 |
03/02/2015 | 291.75p | 308.75p | 290.25p | 306.75p | 70346 |
02/02/2015 | 311.50p | 311.50p | 281.50p | 297.75p | 261642 |
30/01/2015 | 322.75p | 323.00p | 298.20p | 307.75p | 134143 |
29/01/2015 | 336.50p | 336.50p | 313.50p | 316.25p | 86266 |
28/01/2015 | 354.00p | 354.00p | 326.75p | 327.25p | 44984 |
27/01/2015 | 343.00p | 352.25p | 337.50p | 344.00p | 106781 |
26/01/2015 | 346.25p | 346.50p | 336.75p | 339.25p | 41345 |
23/01/2015 | 355.00p | 355.00p | 338.25p | 338.25p | 249651 |
22/01/2015 | 357.00p | 357.00p | 344.50p | 348.50p | 140418 |
21/01/2015 | 346.25p | 357.05p | 335.75p | 352.00p | 164971 |
20/01/2015 | 334.00p | 345.56p | 334.00p | 341.00p | 27507 |
19/01/2015 | 329.75p | 344.50p | 329.00p | 342.75p | 65423 |
16/01/2015 | 344.75p | 347.25p | 328.12p | 333.50p | 162626 |
15/01/2015 | 360.00p | 360.00p | 345.75p | 348.75p | 66395 |
14/01/2015 | 369.25p | 369.25p | 349.06p | 358.00p | 63381 |
13/01/2015 | 372.25p | 376.00p | 361.50p | 365.50p | 73144 |
12/01/2015 | 380.00p | 380.00p | 365.50p | 367.00p | 98351 |
09/01/2015 | 381.75p | 381.75p | 369.04p | 379.75p | 87030 |
08/01/2015 | 386.00p | 386.00p | 372.00p | 377.75p | 170564 |
07/01/2015 | 390.00p | 390.84p | 378.63p | 381.00p | 118798 |
06/01/2015 | 400.00p | 401.75p | 385.50p | 389.25p | 111929 |
05/01/2015 | 387.25p | 407.94p | 381.92p | 398.00p | 187441 |
02/01/2015 | 377.50p | 387.25p | 372.75p | 387.25p | 96513 |
31/12/2014 | 385.50p | 393.50p | 379.19p | 385.50p | 28558 |
30/12/2014 | 385.00p | 396.33p | 378.75p | 394.75p | 150151 |
29/12/2014 | 357.50p | 387.00p | 357.50p | 383.50p | 99746 |
24/12/2014 | 357.50p | 368.00p | 356.04p | 368.00p | 64137 |
23/12/2014 | 349.50p | 355.00p | 345.75p | 354.25p | 65173 |
22/12/2014 | 342.00p | 349.00p | 329.25p | 349.00p | 327319 |
19/12/2014 | 339.75p | 353.50p | 313.00p | 342.75p | 337058 |
18/12/2014 | 301.75p | 337.25p | 278.00p | 337.25p | 360260 |
17/12/2014 | 273.00p | 308.50p | 273.00p | 299.75p | 1358637 |
16/12/2014 | 266.00p | 272.50p | 260.00p | 264.00p | 144776 |
15/12/2014 | 264.75p | 264.75p | 255.25p | 260.00p | 810190 |
12/12/2014 | 266.75p | 266.75p | 257.00p | 260.25p | 112759 |
11/12/2014 | 270.00p | 270.00p | 260.00p | 260.25p | 80830 |
10/12/2014 | 272.25p | 273.00p | 265.00p | 269.25p | 1039755 |
09/12/2014 | 274.75p | 274.75p | 265.00p | 266.00p | 1642563 |
08/12/2014 | 275.25p | 275.25p | 266.75p | 267.00p | 65716 |
05/12/2014 | 276.00p | 276.00p | 268.00p | 269.50p | 47616 |
04/12/2014 | 281.25p | 284.50p | 272.25p | 272.25p | 299004 |
03/12/2014 | 288.50p | 288.50p | 274.75p | 275.50p | 126301 |
02/12/2014 | 279.75p | 287.75p | 275.50p | 285.75p | 70978 |
01/12/2014 | 281.00p | 281.00p | 270.25p | 276.75p | 72659 |
28/11/2014 | 282.00p | 282.00p | 272.25p | 276.00p | 108904 |
27/11/2014 | 285.50p | 289.95p | 280.00p | 280.75p | 62084 |
26/11/2014 | 276.75p | 290.32p | 272.00p | 287.25p | 73529 |
25/11/2014 | 280.00p | 283.25p | 277.61p | 281.50p | 296312 |
24/11/2014 | 270.00p | 280.00p | 269.75p | 278.00p | 323501 |
21/11/2014 | 270.00p | 275.75p | 263.50p | 268.50p | 152639 |
20/11/2014 | 265.00p | 272.50p | 261.50p | 268.25p | 111853 |
19/11/2014 | 270.00p | 270.00p | 260.50p | 261.75p | 91628 |
18/11/2014 | 276.25p | 277.58p | 265.50p | 268.75p | 246594 |
17/11/2014 | 273.25p | 280.75p | 265.50p | 271.25p | 123713 |
14/11/2014 | 289.25p | 289.25p | 270.00p | 271.75p | 279036 |
13/11/2014 | 290.00p | 291.56p | 285.75p | 286.00p | 130928 |
12/11/2014 | 281.50p | 289.50p | 281.50p | 286.00p | 149257 |
*Close Price adjusted for both dividends and splits