Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/10/2015 | 700.00p | 708.13p | 698.00p | 706.50p | 70597 |
21/10/2015 | 700.00p | 707.00p | 698.00p | 701.00p | 145823 |
20/10/2015 | 698.00p | 702.20p | 697.44p | 699.50p | 73150 |
19/10/2015 | 704.00p | 704.00p | 698.00p | 698.00p | 169859 |
16/10/2015 | 702.00p | 703.50p | 695.00p | 698.00p | 139803 |
15/10/2015 | 695.00p | 698.50p | 693.72p | 698.50p | 103131 |
14/10/2015 | 692.00p | 698.00p | 692.00p | 692.00p | 98335 |
13/10/2015 | 696.00p | 702.50p | 694.50p | 698.00p | 124735 |
12/10/2015 | 702.00p | 707.00p | 698.50p | 699.50p | 132540 |
09/10/2015 | 712.00p | 712.00p | 703.00p | 705.50p | 116507 |
08/10/2015 | 708.00p | 708.00p | 699.50p | 702.00p | 164806 |
07/10/2015 | 713.50p | 719.50p | 703.32p | 707.00p | 161527 |
06/10/2015 | 715.00p | 715.50p | 705.00p | 710.00p | 162208 |
05/10/2015 | 708.50p | 714.50p | 708.00p | 709.00p | 123166 |
02/10/2015 | 699.00p | 702.50p | 690.00p | 700.00p | 217098 |
01/10/2015 | 703.00p | 705.00p | 692.05p | 697.00p | 203214 |
30/09/2015 | 692.50p | 695.00p | 688.90p | 691.50p | 129052 |
29/09/2015 | 683.00p | 685.00p | 677.00p | 679.00p | 158054 |
28/09/2015 | 695.00p | 698.50p | 684.00p | 686.00p | 203372 |
25/09/2015 | 690.00p | 699.50p | 687.45p | 698.00p | 184889 |
24/09/2015 | 690.50p | 694.50p | 678.50p | 682.50p | 186639 |
23/09/2015 | 680.00p | 694.62p | 678.00p | 690.00p | 95220 |
22/09/2015 | 692.00p | 692.00p | 677.00p | 679.00p | 195055 |
21/09/2015 | 689.50p | 698.00p | 689.00p | 691.00p | 92709 |
18/09/2015 | 693.00p | 697.00p | 682.50p | 689.50p | 272266 |
17/09/2015 | 698.00p | 701.40p | 693.00p | 693.00p | 74426 |
16/09/2015 | 697.00p | 701.00p | 695.00p | 696.00p | 116292 |
15/09/2015 | 694.00p | 695.00p | 682.50p | 692.00p | 135373 |
14/09/2015 | 699.00p | 700.00p | 688.00p | 690.50p | 151371 |
11/09/2015 | 693.00p | 695.00p | 687.00p | 690.00p | 139279 |
10/09/2015 | 695.00p | 698.10p | 688.50p | 689.00p | 196239 |
09/09/2015 | 696.50p | 703.40p | 692.50p | 692.50p | 308842 |
08/09/2015 | 684.00p | 693.50p | 682.50p | 688.00p | 138855 |
07/09/2015 | 678.00p | 682.50p | 674.00p | 680.00p | 123769 |
04/09/2015 | 679.50p | 680.60p | 670.00p | 670.50p | 131198 |
03/09/2015 | 681.50p | 687.32p | 678.45p | 687.00p | 177809 |
02/09/2015 | 672.50p | 682.00p | 667.72p | 676.50p | 310140 |
01/09/2015 | 669.00p | 672.00p | 661.90p | 670.00p | 194110 |
28/08/2015 | 679.50p | 684.69p | 671.00p | 681.00p | 91478 |
27/08/2015 | 666.00p | 682.50p | 666.00p | 678.50p | 319185 |
26/08/2015 | 662.00p | 670.00p | 656.58p | 659.00p | 261026 |
25/08/2015 | 659.00p | 677.46p | 651.31p | 670.00p | 370928 |
24/08/2015 | 650.50p | 654.00p | 637.50p | 649.00p | 475690 |
21/08/2015 | 677.00p | 685.00p | 666.00p | 667.00p | 239107 |
20/08/2015 | 687.50p | 689.50p | 681.00p | 683.50p | 172716 |
19/08/2015 | 695.00p | 695.00p | 684.00p | 684.00p | 233341 |
18/08/2015 | 695.00p | 697.85p | 690.50p | 693.00p | 162399 |
17/08/2015 | 697.00p | 698.00p | 688.95p | 692.50p | 215195 |
14/08/2015 | 691.50p | 697.50p | 689.00p | 692.50p | 120717 |
13/08/2015 | 694.50p | 697.50p | 688.00p | 692.00p | 207338 |
12/08/2015 | 689.50p | 693.76p | 682.50p | 688.00p | 221009 |
11/08/2015 | 699.50p | 701.10p | 693.00p | 696.00p | 267251 |
10/08/2015 | 700.00p | 700.00p | 694.78p | 697.50p | 194471 |
07/08/2015 | 699.50p | 701.50p | 696.50p | 698.00p | 194388 |
06/08/2015 | 699.50p | 699.50p | 694.00p | 699.50p | 118616 |
05/08/2015 | 694.50p | 699.50p | 689.56p | 697.00p | 157449 |
04/08/2015 | 691.50p | 693.32p | 686.00p | 690.50p | 126251 |
03/08/2015 | 691.50p | 691.85p | 683.00p | 686.00p | 204024 |
31/07/2015 | 690.50p | 690.66p | 685.44p | 689.00p | 164247 |
30/07/2015 | 684.00p | 690.00p | 684.00p | 687.00p | 227720 |
29/07/2015 | 688.00p | 688.00p | 679.00p | 684.00p | 172372 |
28/07/2015 | 679.50p | 684.67p | 679.00p | 680.00p | 106672 |
27/07/2015 | 684.00p | 687.48p | 678.05p | 680.50p | 96373 |
24/07/2015 | 693.00p | 694.59p | 684.00p | 684.00p | 120492 |
23/07/2015 | 692.00p | 694.22p | 689.00p | 689.50p | 134486 |
22/07/2015 | 690.00p | 692.98p | 686.00p | 687.00p | 126114 |
21/07/2015 | 694.50p | 699.75p | 694.50p | 695.50p | 131040 |
20/07/2015 | 691.50p | 699.50p | 691.50p | 694.50p | 223455 |
17/07/2015 | 693.00p | 693.50p | 689.00p | 693.50p | 106924 |
16/07/2015 | 687.50p | 693.00p | 684.62p | 690.50p | 109909 |
15/07/2015 | 685.00p | 686.50p | 683.00p | 684.00p | 95783 |
14/07/2015 | 687.00p | 687.00p | 681.50p | 685.00p | 87952 |
13/07/2015 | 680.00p | 687.46p | 680.00p | 686.00p | 118485 |
10/07/2015 | 678.00p | 678.63p | 673.00p | 678.50p | 129976 |
09/07/2015 | 667.00p | 673.00p | 664.50p | 668.50p | 209346 |
08/07/2015 | 663.00p | 669.48p | 660.00p | 664.00p | 304876 |
07/07/2015 | 664.50p | 669.70p | 660.00p | 660.00p | 141987 |
06/07/2015 | 665.50p | 671.85p | 661.00p | 667.00p | 224229 |
03/07/2015 | 672.50p | 675.00p | 670.13p | 671.00p | 72811 |
02/07/2015 | 673.50p | 675.63p | 671.00p | 674.00p | 142456 |
01/07/2015 | 666.00p | 677.00p | 666.00p | 666.50p | 312888 |
30/06/2015 | 670.50p | 673.56p | 664.00p | 666.50p | 209219 |
29/06/2015 | 670.00p | 677.00p | 662.00p | 674.00p | 186202 |
26/06/2015 | 678.00p | 685.10p | 677.34p | 681.50p | 122328 |
25/06/2015 | 687.50p | 688.00p | 679.02p | 683.50p | 127573 |
24/06/2015 | 686.00p | 689.50p | 682.39p | 688.00p | 169511 |
23/06/2015 | 684.00p | 688.95p | 682.00p | 682.00p | 157579 |
22/06/2015 | 679.00p | 685.00p | 678.56p | 684.50p | 158776 |
19/06/2015 | 673.00p | 680.00p | 671.00p | 674.00p | 304708 |
18/06/2015 | 671.50p | 675.61p | 669.10p | 675.00p | 139820 |
17/06/2015 | 675.00p | 678.00p | 671.00p | 676.50p | 166467 |
16/06/2015 | 670.00p | 675.00p | 667.77p | 673.00p | 235271 |
15/06/2015 | 676.50p | 679.13p | 671.00p | 673.00p | 232498 |
12/06/2015 | 684.00p | 689.00p | 677.00p | 678.50p | 165024 |
11/06/2015 | 677.00p | 687.00p | 675.76p | 686.00p | 197374 |
10/06/2015 | 682.50p | 688.78p | 681.68p | 688.50p | 260994 |
09/06/2015 | 687.50p | 690.00p | 681.50p | 684.00p | 252798 |
08/06/2015 | 691.00p | 692.17p | 686.00p | 688.50p | 215938 |
05/06/2015 | 690.50p | 693.50p | 689.00p | 689.00p | 202148 |
04/06/2015 | 701.00p | 703.00p | 691.13p | 691.50p | 189291 |
03/06/2015 | 699.50p | 706.00p | 695.00p | 702.50p | 225233 |
02/06/2015 | 702.00p | 703.00p | 693.50p | 698.00p | 225883 |
01/06/2015 | 701.50p | 703.00p | 697.84p | 702.00p | 161175 |
29/05/2015 | 698.00p | 704.04p | 695.50p | 698.00p | 237595 |
28/05/2015 | 698.00p | 700.00p | 696.00p | 699.00p | 98293 |
27/05/2015 | 692.00p | 699.00p | 688.92p | 696.50p | 210105 |
26/05/2015 | 696.00p | 697.80p | 686.00p | 686.00p | 178871 |
22/05/2015 | 696.00p | 697.80p | 692.00p | 695.00p | 222184 |
21/05/2015 | 688.00p | 694.00p | 688.00p | 691.00p | 111283 |
20/05/2015 | 691.50p | 693.10p | 688.00p | 689.00p | 135562 |
19/05/2015 | 692.00p | 695.00p | 688.10p | 690.00p | 255211 |
18/05/2015 | 684.50p | 690.00p | 684.50p | 687.50p | 163122 |
15/05/2015 | 684.50p | 688.50p | 682.25p | 687.50p | 218730 |
14/05/2015 | 677.00p | 686.00p | 674.44p | 685.00p | 203371 |
13/05/2015 | 680.50p | 684.00p | 675.00p | 678.50p | 238400 |
12/05/2015 | 676.00p | 681.13p | 672.00p | 676.50p | 337455 |
11/05/2015 | 686.00p | 689.00p | 682.50p | 683.50p | 324159 |
08/05/2015 | 676.50p | 686.50p | 675.04p | 686.50p | 505366 |
07/05/2015 | 662.00p | 666.50p | 653.50p | 666.00p | 315493 |
06/05/2015 | 671.50p | 674.50p | 668.00p | 671.50p | 223144 |
05/05/2015 | 674.50p | 678.64p | 672.00p | 672.00p | 268179 |
01/05/2015 | 672.00p | 675.00p | 668.50p | 674.50p | 118152 |
30/04/2015 | 677.00p | 677.46p | 670.50p | 671.50p | 223914 |
29/04/2015 | 681.00p | 683.68p | 674.50p | 674.50p | 164966 |
28/04/2015 | 693.00p | 693.00p | 676.36p | 682.00p | 250035 |
27/04/2015 | 691.00p | 695.00p | 685.72p | 694.00p | 202054 |
24/04/2015 | 687.00p | 695.00p | 687.00p | 691.50p | 181328 |
23/04/2015 | 689.00p | 692.00p | 684.00p | 690.50p | 122973 |
22/04/2015 | 694.00p | 694.00p | 682.72p | 687.50p | 201895 |
21/04/2015 | 691.50p | 694.10p | 688.00p | 691.00p | 193563 |
20/04/2015 | 687.50p | 692.00p | 686.46p | 690.00p | 161343 |
17/04/2015 | 697.00p | 698.00p | 685.00p | 686.00p | 210815 |
16/04/2015 | 694.50p | 699.50p | 692.00p | 694.00p | 285542 |
15/04/2015 | 696.00p | 699.00p | 694.00p | 694.50p | 215278 |
14/04/2015 | 694.00p | 699.00p | 691.85p | 696.50p | 258124 |
13/04/2015 | 693.00p | 694.50p | 692.00p | 694.00p | 248222 |
10/04/2015 | 689.50p | 693.50p | 686.57p | 692.00p | 230192 |
09/04/2015 | 680.00p | 685.75p | 676.83p | 685.00p | 266068 |
08/04/2015 | 676.50p | 679.00p | 673.00p | 677.00p | 240759 |
07/04/2015 | 670.00p | 676.50p | 666.04p | 676.50p | 362472 |
02/04/2015 | 669.00p | 669.50p | 664.00p | 664.00p | 249529 |
01/04/2015 | 661.50p | 668.00p | 657.03p | 663.00p | 224987 |
31/03/2015 | 671.00p | 673.50p | 658.00p | 662.00p | 338551 |
30/03/2015 | 678.00p | 678.00p | 668.37p | 669.50p | 306458 |
27/03/2015 | 675.00p | 676.50p | 671.00p | 671.00p | 244218 |
26/03/2015 | 674.50p | 676.50p | 665.63p | 674.00p | 486768 |
25/03/2015 | 683.00p | 684.00p | 676.87p | 679.00p | 288415 |
24/03/2015 | 680.00p | 686.50p | 679.50p | 682.50p | 360342 |
23/03/2015 | 685.50p | 687.00p | 682.50p | 683.00p | 262531 |
20/03/2015 | 683.00p | 686.00p | 679.23p | 685.50p | 292466 |
19/03/2015 | 681.50p | 683.00p | 676.80p | 682.00p | 207678 |
18/03/2015 | 674.00p | 679.85p | 669.21p | 676.50p | 301868 |
17/03/2015 | 668.00p | 673.85p | 668.00p | 670.50p | 254291 |
16/03/2015 | 669.00p | 671.88p | 665.44p | 669.50p | 167522 |
13/03/2015 | 664.50p | 668.00p | 660.94p | 666.50p | 300222 |
12/03/2015 | 659.00p | 666.71p | 657.44p | 666.00p | 204884 |
11/03/2015 | 659.00p | 663.50p | 652.00p | 659.50p | 377550 |
10/03/2015 | 673.50p | 674.00p | 653.50p | 656.00p | 316510 |
09/03/2015 | 673.50p | 674.52p | 669.00p | 669.50p | 272012 |
06/03/2015 | 676.50p | 678.10p | 672.50p | 675.00p | 217094 |
05/03/2015 | 677.00p | 677.00p | 673.00p | 677.00p | 238326 |
04/03/2015 | 678.50p | 678.50p | 670.36p | 674.50p | 245014 |
03/03/2015 | 678.50p | 683.00p | 674.00p | 674.00p | 191027 |
02/03/2015 | 676.50p | 683.00p | 676.50p | 677.50p | 165701 |
27/02/2015 | 675.00p | 680.50p | 675.00p | 678.50p | 168915 |
26/02/2015 | 678.00p | 679.12p | 672.50p | 676.50p | 263592 |
25/02/2015 | 674.50p | 677.65p | 670.50p | 676.00p | 176242 |
24/02/2015 | 666.00p | 673.00p | 666.00p | 673.00p | 147184 |
23/02/2015 | 666.00p | 667.00p | 662.59p | 667.00p | 164762 |
20/02/2015 | 659.50p | 665.00p | 659.27p | 663.00p | 187721 |
19/02/2015 | 663.00p | 664.00p | 657.00p | 661.50p | 183143 |
18/02/2015 | 660.50p | 664.62p | 658.00p | 660.50p | 191691 |
17/02/2015 | 661.00p | 666.04p | 659.00p | 661.00p | 265966 |
16/02/2015 | 662.00p | 665.64p | 661.30p | 663.00p | 158829 |
13/02/2015 | 660.00p | 664.50p | 659.76p | 662.00p | 199224 |
12/02/2015 | 656.00p | 660.56p | 653.18p | 658.00p | 234239 |
11/02/2015 | 653.50p | 656.35p | 651.80p | 656.00p | 136975 |
10/02/2015 | 650.00p | 658.00p | 646.60p | 653.00p | 200808 |
09/02/2015 | 651.00p | 654.56p | 645.50p | 649.50p | 257244 |
06/02/2015 | 654.50p | 659.50p | 654.50p | 654.50p | 143010 |
05/02/2015 | 657.00p | 659.50p | 654.50p | 658.00p | 147111 |
04/02/2015 | 669.00p | 669.64p | 661.24p | 664.50p | 179621 |
03/02/2015 | 661.50p | 669.00p | 660.12p | 666.00p | 350203 |
02/02/2015 | 662.50p | 662.50p | 656.00p | 661.50p | 203081 |
30/01/2015 | 663.00p | 665.56p | 658.00p | 658.00p | 90772 |
29/01/2015 | 658.00p | 663.50p | 658.00p | 663.50p | 185558 |
28/01/2015 | 664.00p | 666.56p | 660.50p | 663.00p | 101877 |
27/01/2015 | 665.50p | 668.30p | 659.00p | 662.00p | 215209 |
26/01/2015 | 662.00p | 667.00p | 661.72p | 665.50p | 213125 |
23/01/2015 | 666.00p | 670.50p | 663.00p | 665.00p | 252267 |
22/01/2015 | 662.50p | 666.42p | 660.00p | 664.50p | 177713 |
21/01/2015 | 658.50p | 664.50p | 656.00p | 663.50p | 258266 |
20/01/2015 | 659.50p | 659.64p | 655.00p | 655.50p | 183629 |
19/01/2015 | 655.50p | 660.00p | 655.50p | 656.00p | 152462 |
16/01/2015 | 656.00p | 656.00p | 649.50p | 653.00p | 261401 |
15/01/2015 | 655.00p | 657.00p | 643.26p | 655.00p | 189040 |
14/01/2015 | 649.50p | 656.78p | 643.11p | 647.00p | 231839 |
13/01/2015 | 655.00p | 663.50p | 653.59p | 657.00p | 220054 |
12/01/2015 | 655.50p | 658.50p | 649.50p | 652.00p | 178338 |
09/01/2015 | 662.00p | 662.00p | 651.00p | 651.50p | 173163 |
*Close Price adjusted for both dividends and splits