Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/10/2015 | 582.00p | 584.28p | 579.25p | 579.50p | 124475 |
26/10/2015 | 589.50p | 589.50p | 581.00p | 582.00p | 181875 |
23/10/2015 | 579.50p | 589.00p | 576.50p | 586.00p | 171178 |
22/10/2015 | 571.50p | 577.93p | 570.00p | 576.50p | 72723 |
21/10/2015 | 579.00p | 579.50p | 571.80p | 572.00p | 211185 |
20/10/2015 | 576.50p | 578.50p | 572.91p | 578.50p | 116587 |
19/10/2015 | 576.00p | 576.33p | 570.50p | 573.00p | 111375 |
16/10/2015 | 576.50p | 578.50p | 573.00p | 573.50p | 163559 |
15/10/2015 | 568.50p | 575.00p | 565.74p | 575.00p | 143506 |
14/10/2015 | 560.50p | 568.50p | 560.50p | 565.00p | 125742 |
13/10/2015 | 565.50p | 569.00p | 563.36p | 567.00p | 122239 |
12/10/2015 | 568.00p | 572.47p | 565.00p | 567.50p | 155584 |
09/10/2015 | 572.50p | 575.00p | 567.00p | 568.00p | 106853 |
08/10/2015 | 573.50p | 573.50p | 565.00p | 567.00p | 139346 |
07/10/2015 | 580.00p | 583.00p | 574.50p | 578.00p | 152728 |
06/10/2015 | 578.00p | 580.00p | 571.99p | 580.00p | 154623 |
05/10/2015 | 578.00p | 582.50p | 575.84p | 579.00p | 123494 |
02/10/2015 | 563.50p | 572.00p | 563.20p | 567.50p | 70499 |
01/10/2015 | 562.50p | 572.00p | 562.50p | 567.00p | 234354 |
30/09/2015 | 555.00p | 560.00p | 553.50p | 556.50p | 166092 |
29/09/2015 | 549.00p | 553.67p | 546.50p | 548.00p | 166200 |
28/09/2015 | 555.00p | 561.74p | 552.04p | 555.50p | 138677 |
25/09/2015 | 558.50p | 563.50p | 554.50p | 563.50p | 175818 |
24/09/2015 | 557.50p | 557.50p | 549.00p | 550.50p | 108580 |
23/09/2015 | 550.00p | 557.50p | 549.80p | 556.50p | 93370 |
22/09/2015 | 560.50p | 561.51p | 550.00p | 551.50p | 147074 |
21/09/2015 | 563.00p | 564.50p | 558.00p | 561.50p | 117203 |
18/09/2015 | 565.50p | 566.00p | 557.00p | 560.00p | 292584 |
17/09/2015 | 567.50p | 568.38p | 562.50p | 562.50p | 136609 |
16/09/2015 | 563.50p | 569.02p | 560.50p | 566.50p | 114155 |
15/09/2015 | 558.50p | 562.70p | 552.14p | 560.00p | 185004 |
14/09/2015 | 564.50p | 564.50p | 551.53p | 557.50p | 92120 |
11/09/2015 | 559.00p | 560.83p | 556.00p | 559.50p | 142975 |
10/09/2015 | 562.00p | 565.00p | 556.04p | 561.00p | 187422 |
09/09/2015 | 565.50p | 568.63p | 563.20p | 565.50p | 196361 |
08/09/2015 | 554.50p | 561.56p | 551.10p | 558.00p | 217069 |
07/09/2015 | 553.50p | 553.50p | 545.70p | 549.50p | 108977 |
04/09/2015 | 557.00p | 557.00p | 543.00p | 543.00p | 138670 |
03/09/2015 | 550.00p | 559.50p | 549.36p | 559.50p | 209474 |
02/09/2015 | 547.00p | 552.00p | 541.67p | 547.50p | 251746 |
01/09/2015 | 560.00p | 560.00p | 542.89p | 547.00p | 197002 |
28/08/2015 | 555.50p | 558.50p | 553.40p | 558.50p | 193251 |
27/08/2015 | 547.00p | 555.00p | 545.50p | 554.50p | 293942 |
26/08/2015 | 541.00p | 551.50p | 537.09p | 540.50p | 227630 |
25/08/2015 | 540.00p | 554.00p | 537.00p | 548.50p | 541740 |
24/08/2015 | 538.00p | 543.00p | 522.00p | 536.50p | 621229 |
21/08/2015 | 557.50p | 563.25p | 552.00p | 552.00p | 331189 |
20/08/2015 | 565.00p | 568.00p | 561.60p | 565.00p | 257555 |
19/08/2015 | 575.00p | 577.92p | 569.22p | 570.00p | 229858 |
18/08/2015 | 580.00p | 580.00p | 575.00p | 579.00p | 180155 |
17/08/2015 | 578.00p | 580.00p | 574.57p | 578.50p | 159623 |
14/08/2015 | 572.00p | 580.33p | 572.00p | 576.00p | 244313 |
13/08/2015 | 576.00p | 579.00p | 573.54p | 575.00p | 130741 |
12/08/2015 | 579.00p | 581.00p | 569.00p | 576.00p | 274096 |
11/08/2015 | 587.50p | 587.50p | 582.00p | 584.00p | 180160 |
10/08/2015 | 591.50p | 591.50p | 584.00p | 586.50p | 181492 |
07/08/2015 | 590.00p | 591.52p | 587.00p | 587.50p | 120707 |
06/08/2015 | 587.50p | 592.50p | 586.50p | 592.00p | 135195 |
05/08/2015 | 585.50p | 592.00p | 585.41p | 592.00p | 113994 |
04/08/2015 | 585.50p | 589.50p | 583.11p | 586.50p | 146910 |
03/08/2015 | 584.00p | 589.50p | 580.22p | 586.00p | 199431 |
31/07/2015 | 581.00p | 585.00p | 581.00p | 585.00p | 86833 |
30/07/2015 | 582.50p | 585.20p | 578.56p | 582.00p | 175555 |
29/07/2015 | 580.00p | 584.40p | 577.00p | 580.50p | 190848 |
28/07/2015 | 582.00p | 582.64p | 575.50p | 575.50p | 307702 |
27/07/2015 | 591.50p | 591.50p | 575.03p | 579.50p | 244458 |
24/07/2015 | 595.50p | 596.00p | 590.00p | 590.50p | 152169 |
23/07/2015 | 596.00p | 597.00p | 592.90p | 595.00p | 361485 |
22/07/2015 | 598.00p | 598.86p | 591.80p | 592.00p | 129586 |
21/07/2015 | 604.00p | 604.00p | 596.79p | 598.00p | 128214 |
20/07/2015 | 601.00p | 604.50p | 597.80p | 600.00p | 161751 |
17/07/2015 | 601.00p | 601.00p | 596.48p | 600.00p | 106243 |
16/07/2015 | 598.00p | 600.00p | 593.55p | 599.50p | 134687 |
15/07/2015 | 591.50p | 597.34p | 591.50p | 593.00p | 108940 |
14/07/2015 | 593.00p | 596.50p | 591.00p | 596.50p | 143162 |
13/07/2015 | 594.00p | 598.50p | 592.00p | 595.00p | 161898 |
10/07/2015 | 588.00p | 593.77p | 584.95p | 592.00p | 170728 |
09/07/2015 | 575.50p | 583.00p | 574.24p | 580.00p | 196072 |
08/07/2015 | 569.50p | 575.00p | 565.90p | 574.50p | 262126 |
07/07/2015 | 573.00p | 574.10p | 564.00p | 564.00p | 226361 |
06/07/2015 | 574.00p | 575.00p | 569.00p | 571.50p | 266838 |
03/07/2015 | 582.00p | 582.00p | 577.00p | 577.50p | 141650 |
02/07/2015 | 581.50p | 583.20p | 578.00p | 581.00p | 162542 |
01/07/2015 | 575.00p | 583.50p | 574.50p | 576.00p | 470551 |
30/06/2015 | 576.00p | 578.00p | 572.25p | 576.00p | 318301 |
29/06/2015 | 577.00p | 584.80p | 569.44p | 577.50p | 395475 |
26/06/2015 | 588.00p | 592.50p | 586.00p | 590.50p | 118882 |
25/06/2015 | 593.50p | 594.50p | 590.00p | 590.50p | 108314 |
24/06/2015 | 597.00p | 597.10p | 590.50p | 594.00p | 190797 |
23/06/2015 | 593.00p | 597.38p | 592.25p | 597.00p | 165185 |
22/06/2015 | 588.00p | 593.00p | 585.18p | 592.50p | 177013 |
19/06/2015 | 582.00p | 587.00p | 581.00p | 583.00p | 307082 |
18/06/2015 | 578.00p | 584.50p | 575.00p | 583.50p | 188448 |
17/06/2015 | 587.00p | 587.50p | 580.00p | 582.50p | 120938 |
16/06/2015 | 584.50p | 585.00p | 576.99p | 585.00p | 201899 |
15/06/2015 | 588.00p | 591.00p | 580.11p | 583.50p | 242862 |
12/06/2015 | 592.50p | 593.50p | 589.48p | 591.00p | 244088 |
11/06/2015 | 587.50p | 597.00p | 587.50p | 595.50p | 161289 |
10/06/2015 | 587.00p | 590.50p | 586.16p | 589.50p | 252697 |
09/06/2015 | 590.50p | 591.48p | 585.50p | 589.00p | 218425 |
08/06/2015 | 593.00p | 594.00p | 588.68p | 590.00p | 195092 |
05/06/2015 | 591.50p | 594.36p | 585.00p | 591.50p | 250188 |
04/06/2015 | 600.00p | 600.00p | 590.00p | 595.50p | 187886 |
03/06/2015 | 595.50p | 604.13p | 595.50p | 601.50p | 277659 |
02/06/2015 | 602.00p | 602.00p | 594.00p | 598.00p | 207217 |
01/06/2015 | 600.00p | 603.00p | 598.10p | 600.50p | 171353 |
29/05/2015 | 605.50p | 605.50p | 597.00p | 597.50p | 160746 |
28/05/2015 | 603.00p | 606.00p | 600.50p | 605.50p | 136309 |
27/05/2015 | 601.00p | 605.50p | 597.49p | 605.00p | 232743 |
26/05/2015 | 603.00p | 604.84p | 598.96p | 601.50p | 266630 |
22/05/2015 | 601.00p | 604.00p | 598.00p | 603.00p | 147935 |
21/05/2015 | 600.00p | 602.00p | 597.50p | 601.50p | 127750 |
20/05/2015 | 603.50p | 604.00p | 599.03p | 602.00p | 161414 |
19/05/2015 | 598.00p | 603.00p | 593.95p | 602.50p | 185722 |
18/05/2015 | 594.50p | 598.00p | 593.06p | 596.00p | 165397 |
15/05/2015 | 594.50p | 596.00p | 591.44p | 595.00p | 158993 |
14/05/2015 | 588.00p | 593.50p | 585.00p | 591.50p | 227874 |
13/05/2015 | 587.50p | 591.90p | 586.00p | 589.50p | 175055 |
12/05/2015 | 591.00p | 595.00p | 582.00p | 587.50p | 332002 |
11/05/2015 | 596.00p | 599.60p | 593.40p | 596.00p | 308305 |
08/05/2015 | 583.00p | 595.00p | 582.20p | 595.00p | 411774 |
07/05/2015 | 577.00p | 579.50p | 572.00p | 578.50p | 320912 |
06/05/2015 | 581.50p | 583.20p | 579.00p | 579.00p | 181582 |
05/05/2015 | 586.00p | 590.00p | 580.50p | 580.50p | 265015 |
01/05/2015 | 586.00p | 586.00p | 580.50p | 582.00p | 213529 |
30/04/2015 | 585.00p | 586.00p | 576.54p | 586.00p | 1353112 |
29/04/2015 | 588.00p | 589.12p | 581.00p | 584.00p | 238090 |
28/04/2015 | 594.00p | 595.50p | 584.33p | 588.00p | 371197 |
27/04/2015 | 593.50p | 597.50p | 589.61p | 596.00p | 195364 |
24/04/2015 | 598.50p | 598.50p | 594.00p | 597.50p | 79673 |
23/04/2015 | 597.00p | 597.00p | 591.67p | 596.50p | 186030 |
22/04/2015 | 601.00p | 601.50p | 593.17p | 596.00p | 180692 |
21/04/2015 | 597.00p | 604.50p | 597.00p | 600.50p | 154615 |
20/04/2015 | 595.00p | 598.50p | 594.00p | 597.50p | 169324 |
17/04/2015 | 602.00p | 603.29p | 591.00p | 594.00p | 232411 |
16/04/2015 | 608.00p | 608.00p | 601.50p | 603.50p | 147504 |
15/04/2015 | 604.00p | 607.12p | 603.50p | 606.50p | 179189 |
14/04/2015 | 608.50p | 609.00p | 603.29p | 605.00p | 255125 |
13/04/2015 | 605.00p | 609.36p | 605.00p | 609.00p | 159650 |
10/04/2015 | 604.50p | 608.50p | 602.23p | 606.00p | 163353 |
09/04/2015 | 596.00p | 604.00p | 593.78p | 603.00p | 203235 |
08/04/2015 | 596.00p | 597.50p | 593.42p | 595.50p | 192226 |
07/04/2015 | 589.00p | 595.00p | 587.00p | 595.00p | 229988 |
02/04/2015 | 586.00p | 587.50p | 584.00p | 586.50p | 221084 |
01/04/2015 | 589.50p | 594.50p | 585.55p | 591.50p | 241068 |
31/03/2015 | 593.00p | 595.50p | 588.00p | 590.00p | 287430 |
30/03/2015 | 590.50p | 593.50p | 588.00p | 593.50p | 263925 |
27/03/2015 | 591.00p | 592.00p | 585.50p | 588.50p | 174203 |
26/03/2015 | 596.00p | 596.90p | 583.42p | 591.50p | 375418 |
25/03/2015 | 603.00p | 606.05p | 600.00p | 602.00p | 245855 |
24/03/2015 | 600.00p | 604.00p | 599.00p | 602.50p | 265121 |
23/03/2015 | 602.00p | 602.00p | 596.50p | 600.00p | 253919 |
20/03/2015 | 601.50p | 603.00p | 596.50p | 598.00p | 297072 |
19/03/2015 | 601.50p | 602.00p | 597.15p | 599.50p | 169450 |
18/03/2015 | 590.50p | 600.00p | 590.50p | 599.50p | 165759 |
17/03/2015 | 589.50p | 593.50p | 587.75p | 593.00p | 153698 |
16/03/2015 | 586.00p | 590.58p | 581.90p | 590.00p | 328569 |
13/03/2015 | 584.50p | 586.50p | 581.02p | 582.50p | 209327 |
12/03/2015 | 582.50p | 586.00p | 580.10p | 585.50p | 182755 |
11/03/2015 | 582.50p | 582.50p | 579.00p | 582.00p | 277542 |
10/03/2015 | 588.50p | 590.12p | 577.76p | 578.00p | 236692 |
09/03/2015 | 588.00p | 591.43p | 587.00p | 591.00p | 192924 |
06/03/2015 | 592.00p | 592.12p | 588.50p | 588.50p | 148465 |
05/03/2015 | 588.50p | 593.00p | 585.80p | 593.00p | 174852 |
04/03/2015 | 588.00p | 588.50p | 584.00p | 587.75p | 150984 |
03/03/2015 | 588.00p | 589.83p | 585.50p | 586.00p | 184808 |
02/03/2015 | 584.00p | 589.50p | 584.00p | 588.50p | 148550 |
27/02/2015 | 584.50p | 588.00p | 584.00p | 587.00p | 118642 |
26/02/2015 | 587.50p | 587.95p | 584.63p | 586.00p | 164855 |
25/02/2015 | 587.50p | 590.15p | 585.33p | 588.50p | 182316 |
24/02/2015 | 588.00p | 589.50p | 586.50p | 589.50p | 262541 |
23/02/2015 | 581.50p | 587.48p | 579.34p | 584.00p | 327944 |
20/02/2015 | 578.00p | 579.36p | 576.50p | 579.25p | 89858 |
19/02/2015 | 574.00p | 578.00p | 574.00p | 578.00p | 123670 |
18/02/2015 | 573.00p | 577.23p | 572.10p | 574.00p | 188517 |
17/02/2015 | 568.50p | 572.50p | 568.00p | 572.50p | 171480 |
16/02/2015 | 576.50p | 576.70p | 570.00p | 571.00p | 174752 |
13/02/2015 | 580.00p | 580.51p | 575.17p | 575.50p | 227868 |
12/02/2015 | 572.50p | 579.00p | 570.00p | 579.00p | 249336 |
11/02/2015 | 573.00p | 574.00p | 570.98p | 574.00p | 132969 |
10/02/2015 | 570.50p | 573.50p | 567.85p | 569.00p | 160928 |
09/02/2015 | 570.00p | 572.50p | 567.35p | 571.00p | 150196 |
06/02/2015 | 576.00p | 576.25p | 572.07p | 576.00p | 211848 |
05/02/2015 | 574.00p | 577.00p | 571.30p | 577.00p | 118731 |
04/02/2015 | 583.00p | 583.00p | 572.75p | 575.50p | 185354 |
03/02/2015 | 576.50p | 582.00p | 574.75p | 581.00p | 272250 |
02/02/2015 | 573.00p | 575.40p | 572.00p | 574.50p | 141852 |
30/01/2015 | 576.50p | 578.99p | 571.00p | 573.50p | 183127 |
29/01/2015 | 567.50p | 575.12p | 566.93p | 574.00p | 165178 |
28/01/2015 | 569.00p | 572.00p | 568.30p | 571.00p | 103093 |
27/01/2015 | 572.50p | 575.00p | 569.78p | 573.00p | 169286 |
26/01/2015 | 570.00p | 573.00p | 567.50p | 571.50p | 167075 |
23/01/2015 | 571.50p | 572.00p | 568.73p | 571.50p | 180352 |
22/01/2015 | 565.00p | 568.90p | 562.48p | 568.75p | 151363 |
21/01/2015 | 553.50p | 562.87p | 553.32p | 562.50p | 178052 |
20/01/2015 | 558.50p | 558.50p | 552.00p | 558.00p | 214796 |
19/01/2015 | 550.00p | 556.00p | 547.99p | 553.00p | 149189 |
16/01/2015 | 542.00p | 550.00p | 540.00p | 547.50p | 161663 |
15/01/2015 | 541.50p | 543.00p | 530.00p | 540.00p | 225543 |
14/01/2015 | 538.50p | 544.00p | 533.00p | 538.00p | 304897 |
*Close Price adjusted for both dividends and splits