Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/01/2017 | 637.00p | 638.00p | 630.00p | 636.00p | 37926 |
13/01/2017 | 633.00p | 636.00p | 628.50p | 632.75p | 58449 |
12/01/2017 | 628.50p | 632.50p | 626.50p | 628.00p | 29492 |
11/01/2017 | 627.00p | 631.50p | 624.00p | 630.00p | 54497 |
10/01/2017 | 626.00p | 631.00p | 623.50p | 628.50p | 24933 |
09/01/2017 | 627.50p | 627.50p | 620.00p | 625.00p | 37811 |
06/01/2017 | 624.50p | 625.67p | 620.00p | 624.50p | 9713 |
05/01/2017 | 622.50p | 626.02p | 621.00p | 622.00p | 19092 |
04/01/2017 | 622.00p | 627.10p | 620.50p | 625.00p | 28989 |
03/01/2017 | 628.00p | 628.00p | 621.38p | 628.00p | 39322 |
30/12/2016 | 625.00p | 625.00p | 619.00p | 622.00p | 8712 |
29/12/2016 | 619.50p | 624.67p | 619.44p | 619.50p | 8531 |
28/12/2016 | 620.50p | 623.00p | 618.32p | 623.00p | 17515 |
23/12/2016 | 620.00p | 625.52p | 618.00p | 618.00p | 13698 |
22/12/2016 | 617.00p | 625.52p | 617.00p | 620.00p | 15322 |
21/12/2016 | 620.00p | 625.84p | 620.00p | 625.00p | 14273 |
20/12/2016 | 631.00p | 633.00p | 623.00p | 624.00p | 23388 |
19/12/2016 | 627.00p | 629.50p | 623.00p | 623.00p | 19969 |
16/12/2016 | 620.00p | 628.26p | 617.00p | 625.00p | 112767 |
15/12/2016 | 610.00p | 618.00p | 610.00p | 616.00p | 24100 |
14/12/2016 | 610.00p | 617.96p | 610.00p | 612.00p | 39045 |
13/12/2016 | 612.00p | 617.50p | 606.84p | 611.00p | 53253 |
12/12/2016 | 606.00p | 613.00p | 603.00p | 605.00p | 43237 |
09/12/2016 | 601.00p | 605.00p | 601.00p | 604.25p | 23209 |
08/12/2016 | 598.00p | 604.93p | 598.00p | 602.00p | 28275 |
07/12/2016 | 596.50p | 600.50p | 592.72p | 597.00p | 36575 |
06/12/2016 | 589.00p | 594.00p | 589.00p | 589.00p | 18156 |
05/12/2016 | 590.00p | 593.70p | 585.56p | 591.00p | 17306 |
02/12/2016 | 587.00p | 591.00p | 583.00p | 586.50p | 28128 |
01/12/2016 | 600.00p | 601.50p | 584.00p | 586.25p | 116797 |
30/11/2016 | 590.00p | 597.00p | 587.69p | 595.25p | 36649 |
29/11/2016 | 591.00p | 591.00p | 583.00p | 590.00p | 13835 |
28/11/2016 | 585.00p | 592.00p | 585.00p | 592.00p | 17825 |
25/11/2016 | 592.00p | 592.00p | 585.00p | 590.00p | 20179 |
24/11/2016 | 585.50p | 592.00p | 585.50p | 592.00p | 12257 |
23/11/2016 | 590.00p | 592.00p | 586.06p | 590.50p | 18007 |
22/11/2016 | 585.00p | 591.00p | 584.00p | 590.00p | 34651 |
21/11/2016 | 584.00p | 585.00p | 578.11p | 585.00p | 23198 |
18/11/2016 | 578.00p | 585.00p | 578.00p | 585.00p | 17397 |
17/11/2016 | 584.00p | 584.00p | 580.00p | 584.00p | 13862 |
16/11/2016 | 580.00p | 583.50p | 577.89p | 583.50p | 20967 |
15/11/2016 | 576.50p | 583.00p | 576.50p | 580.00p | 41988 |
14/11/2016 | 580.00p | 580.00p | 573.50p | 573.50p | 54946 |
11/11/2016 | 581.00p | 581.00p | 570.00p | 570.00p | 21869 |
10/11/2016 | 585.00p | 586.90p | 572.63p | 574.25p | 22709 |
09/11/2016 | 566.00p | 576.50p | 559.00p | 572.00p | 23399 |
08/11/2016 | 569.00p | 571.62p | 566.74p | 569.00p | 25214 |
07/11/2016 | 568.00p | 572.00p | 565.00p | 569.00p | 11134 |
04/11/2016 | 565.00p | 574.23p | 556.31p | 562.00p | 36786 |
03/11/2016 | 577.00p | 577.95p | 571.93p | 572.00p | 48143 |
02/11/2016 | 584.00p | 584.00p | 576.33p | 578.00p | 39700 |
01/11/2016 | 582.50p | 587.73p | 581.30p | 583.00p | 36533 |
31/10/2016 | 586.00p | 587.00p | 578.63p | 587.00p | 29729 |
28/10/2016 | 587.50p | 587.79p | 581.83p | 582.50p | 26472 |
27/10/2016 | 585.00p | 589.00p | 581.00p | 584.25p | 35010 |
26/10/2016 | 595.50p | 595.50p | 582.50p | 583.50p | 19723 |
25/10/2016 | 589.00p | 594.50p | 588.00p | 590.00p | 20127 |
24/10/2016 | 590.00p | 592.21p | 586.67p | 587.00p | 18281 |
21/10/2016 | 587.00p | 592.72p | 584.91p | 587.00p | 11321 |
20/10/2016 | 588.00p | 595.00p | 588.00p | 590.00p | 56007 |
19/10/2016 | 588.50p | 590.36p | 587.00p | 588.00p | 12592 |
18/10/2016 | 591.00p | 595.00p | 587.00p | 587.00p | 17239 |
17/10/2016 | 589.50p | 590.50p | 586.00p | 586.00p | 24873 |
14/10/2016 | 592.00p | 593.35p | 590.00p | 591.00p | 20920 |
13/10/2016 | 590.00p | 593.21p | 585.00p | 587.00p | 21890 |
12/10/2016 | 593.50p | 597.00p | 592.43p | 593.50p | 31505 |
11/10/2016 | 596.00p | 597.00p | 592.00p | 592.00p | 20058 |
10/10/2016 | 598.00p | 601.08p | 588.23p | 600.00p | 48568 |
07/10/2016 | 597.00p | 601.50p | 592.46p | 601.50p | 37645 |
06/10/2016 | 597.00p | 602.16p | 590.00p | 590.00p | 9055 |
05/10/2016 | 601.00p | 602.00p | 590.42p | 596.50p | 54243 |
04/10/2016 | 599.00p | 609.50p | 594.50p | 594.50p | 71340 |
03/10/2016 | 588.00p | 597.00p | 587.83p | 592.00p | 57413 |
30/09/2016 | 589.00p | 590.00p | 584.04p | 587.00p | 21565 |
29/09/2016 | 588.00p | 595.50p | 588.00p | 595.50p | 20779 |
28/09/2016 | 580.00p | 583.75p | 579.00p | 579.00p | 15348 |
27/09/2016 | 580.00p | 585.00p | 577.00p | 584.50p | 19491 |
26/09/2016 | 580.00p | 585.00p | 578.00p | 581.50p | 86503 |
23/09/2016 | 584.00p | 589.00p | 582.50p | 589.00p | 22656 |
22/09/2016 | 585.00p | 589.00p | 582.00p | 587.00p | 27063 |
21/09/2016 | 589.00p | 589.00p | 580.00p | 582.00p | 12015 |
20/09/2016 | 580.00p | 586.00p | 576.48p | 581.00p | 23091 |
19/09/2016 | 582.00p | 585.00p | 578.00p | 582.00p | 17165 |
16/09/2016 | 577.50p | 582.00p | 574.00p | 582.00p | 20192 |
15/09/2016 | 567.00p | 574.00p | 566.77p | 574.00p | 11120 |
14/09/2016 | 569.00p | 576.00p | 568.00p | 570.25p | 11498 |
13/09/2016 | 569.50p | 574.00p | 569.00p | 569.00p | 23966 |
12/09/2016 | 572.00p | 576.50p | 569.50p | 576.50p | 15421 |
09/09/2016 | 578.00p | 579.00p | 574.00p | 577.00p | 17455 |
08/09/2016 | 578.00p | 583.00p | 576.50p | 576.50p | 16489 |
07/09/2016 | 573.00p | 579.50p | 573.00p | 579.50p | 19186 |
06/09/2016 | 576.50p | 580.34p | 574.00p | 579.00p | 19544 |
05/09/2016 | 577.50p | 582.16p | 576.50p | 576.50p | 35077 |
02/09/2016 | 574.50p | 588.00p | 569.00p | 569.00p | 34045 |
01/09/2016 | 577.50p | 585.00p | 568.50p | 570.25p | 29086 |
31/08/2016 | 573.50p | 576.78p | 571.00p | 573.50p | 10440 |
30/08/2016 | 580.00p | 580.00p | 571.50p | 574.25p | 14402 |
26/08/2016 | 573.00p | 576.49p | 572.50p | 572.50p | 14876 |
25/08/2016 | 573.50p | 576.57p | 572.00p | 573.00p | 15797 |
24/08/2016 | 577.86p | 578.08p | 575.00p | 578.00p | 16873 |
23/08/2016 | 577.00p | 578.32p | 576.50p | 577.00p | 37396 |
22/08/2016 | 582.00p | 582.00p | 575.00p | 579.00p | 15516 |
19/08/2016 | 583.00p | 583.00p | 574.00p | 574.00p | 31766 |
18/08/2016 | 579.00p | 581.10p | 575.17p | 579.00p | 15576 |
17/08/2016 | 583.50p | 583.50p | 576.57p | 580.00p | 18209 |
16/08/2016 | 583.75p | 583.75p | 578.00p | 580.75p | 14794 |
15/08/2016 | 581.00p | 585.00p | 576.13p | 584.50p | 22490 |
12/08/2016 | 581.00p | 581.00p | 573.50p | 573.50p | 19542 |
11/08/2016 | 575.50p | 579.00p | 571.58p | 579.00p | 38181 |
10/08/2016 | 572.50p | 583.50p | 568.50p | 583.50p | 56820 |
09/08/2016 | 565.50p | 575.00p | 565.50p | 575.00p | 38801 |
08/08/2016 | 569.00p | 570.31p | 563.41p | 568.00p | 35894 |
05/08/2016 | 570.00p | 570.00p | 559.00p | 568.50p | 27301 |
04/08/2016 | 560.50p | 569.00p | 553.50p | 569.00p | 28324 |
03/08/2016 | 560.00p | 565.00p | 557.64p | 565.00p | 14966 |
02/08/2016 | 566.00p | 567.00p | 557.50p | 566.50p | 36356 |
01/08/2016 | 566.00p | 571.52p | 563.00p | 567.25p | 36096 |
29/07/2016 | 567.50p | 572.22p | 564.30p | 570.00p | 43885 |
28/07/2016 | 570.00p | 575.00p | 567.50p | 575.00p | 23234 |
27/07/2016 | 568.00p | 576.50p | 566.50p | 571.50p | 19550 |
26/07/2016 | 573.00p | 573.00p | 565.07p | 572.50p | 13787 |
25/07/2016 | 568.00p | 570.50p | 558.65p | 570.50p | 26336 |
22/07/2016 | 574.00p | 574.00p | 560.35p | 574.00p | 8154 |
21/07/2016 | 565.50p | 568.00p | 560.40p | 568.00p | 30599 |
20/07/2016 | 566.00p | 572.00p | 562.40p | 568.00p | 22425 |
19/07/2016 | 562.00p | 568.00p | 560.00p | 568.00p | 26346 |
18/07/2016 | 564.00p | 565.00p | 561.04p | 565.00p | 43140 |
15/07/2016 | 558.00p | 565.50p | 555.50p | 565.50p | 28102 |
14/07/2016 | 565.00p | 568.00p | 558.50p | 568.00p | 23759 |
13/07/2016 | 557.00p | 565.00p | 557.00p | 565.00p | 24952 |
12/07/2016 | 560.00p | 563.16p | 555.80p | 563.00p | 16942 |
11/07/2016 | 555.00p | 562.00p | 546.40p | 562.00p | 25160 |
08/07/2016 | 548.50p | 549.35p | 543.50p | 545.00p | 32763 |
07/07/2016 | 544.00p | 547.35p | 540.12p | 545.00p | 21901 |
06/07/2016 | 535.00p | 545.59p | 535.00p | 544.75p | 31277 |
05/07/2016 | 544.00p | 550.75p | 539.00p | 550.75p | 31527 |
04/07/2016 | 554.00p | 561.52p | 540.00p | 555.00p | 65086 |
01/07/2016 | 550.00p | 564.00p | 550.00p | 564.00p | 23205 |
30/06/2016 | 528.00p | 550.00p | 528.00p | 550.00p | 43047 |
29/06/2016 | 528.00p | 534.32p | 527.00p | 528.00p | 22771 |
28/06/2016 | 526.00p | 534.07p | 525.00p | 525.00p | 12005 |
27/06/2016 | 540.00p | 549.92p | 520.00p | 524.50p | 30620 |
24/06/2016 | 531.00p | 556.00p | 520.58p | 550.75p | 36890 |
23/06/2016 | 562.00p | 574.00p | 560.00p | 562.00p | 58145 |
22/06/2016 | 556.00p | 558.50p | 551.00p | 555.00p | 51441 |
21/06/2016 | 547.00p | 554.09p | 544.40p | 552.00p | 42029 |
20/06/2016 | 548.00p | 558.00p | 545.85p | 549.00p | 27902 |
17/06/2016 | 531.00p | 535.50p | 530.50p | 535.50p | 16621 |
16/06/2016 | 528.00p | 530.80p | 523.70p | 524.00p | 24111 |
15/06/2016 | 540.00p | 540.50p | 533.00p | 535.00p | 31731 |
14/06/2016 | 543.00p | 546.12p | 535.00p | 535.50p | 40297 |
13/06/2016 | 556.00p | 560.00p | 548.00p | 548.00p | 56646 |
10/06/2016 | 555.00p | 562.44p | 555.00p | 555.00p | 17552 |
09/06/2016 | 560.00p | 565.50p | 559.00p | 565.50p | 19854 |
08/06/2016 | 562.00p | 569.50p | 561.00p | 569.50p | 24458 |
07/06/2016 | 570.00p | 570.00p | 563.00p | 567.00p | 30847 |
06/06/2016 | 563.00p | 569.50p | 561.07p | 569.50p | 13664 |
03/06/2016 | 558.50p | 564.43p | 555.00p | 562.50p | 26083 |
02/06/2016 | 552.00p | 561.50p | 552.00p | 561.50p | 11306 |
01/06/2016 | 560.00p | 560.00p | 551.50p | 557.00p | 37419 |
31/05/2016 | 560.00p | 564.00p | 560.00p | 561.00p | 46312 |
27/05/2016 | 559.00p | 559.50p | 556.03p | 558.75p | 8973 |
26/05/2016 | 557.78p | 558.96p | 555.59p | 557.25p | 7140 |
25/05/2016 | 556.00p | 558.55p | 553.56p | 555.00p | 15711 |
24/05/2016 | 546.00p | 550.22p | 542.60p | 549.00p | 20345 |
23/05/2016 | 543.00p | 545.32p | 541.25p | 542.00p | 24235 |
20/05/2016 | 548.00p | 548.00p | 541.18p | 548.00p | 12485 |
19/05/2016 | 542.00p | 544.00p | 536.50p | 536.50p | 11360 |
18/05/2016 | 540.00p | 541.94p | 537.79p | 538.50p | 19661 |
17/05/2016 | 545.00p | 548.78p | 543.00p | 544.00p | 19337 |
16/05/2016 | 549.00p | 550.00p | 544.00p | 545.00p | 16453 |
13/05/2016 | 547.00p | 549.00p | 545.00p | 545.00p | 25190 |
12/05/2016 | 550.50p | 553.00p | 547.00p | 549.50p | 24006 |
11/05/2016 | 553.00p | 553.18p | 551.00p | 553.00p | 12207 |
10/05/2016 | 556.00p | 557.92p | 550.54p | 553.00p | 19713 |
09/05/2016 | 551.00p | 555.45p | 551.00p | 551.00p | 16816 |
06/05/2016 | 551.00p | 553.73p | 551.00p | 551.00p | 12683 |
05/05/2016 | 555.00p | 558.52p | 550.50p | 550.50p | 32616 |
04/05/2016 | 553.00p | 560.00p | 551.00p | 551.00p | 18561 |
03/05/2016 | 555.00p | 562.55p | 555.00p | 558.00p | 23517 |
29/04/2016 | 558.00p | 560.68p | 555.19p | 558.00p | 17684 |
28/04/2016 | 561.00p | 563.00p | 558.06p | 561.75p | 18129 |
27/04/2016 | 566.50p | 571.01p | 562.16p | 568.00p | 77369 |
26/04/2016 | 563.00p | 566.05p | 560.78p | 563.00p | 24110 |
25/04/2016 | 560.00p | 567.00p | 559.00p | 563.00p | 33257 |
22/04/2016 | 570.00p | 570.00p | 560.00p | 560.00p | 9352 |
21/04/2016 | 567.50p | 573.00p | 563.50p | 570.00p | 55091 |
20/04/2016 | 573.50p | 573.78p | 566.00p | 566.00p | 28639 |
19/04/2016 | 570.00p | 572.36p | 566.00p | 571.00p | 67550 |
18/04/2016 | 569.00p | 573.00p | 561.00p | 566.00p | 22221 |
15/04/2016 | 571.00p | 571.00p | 566.00p | 569.00p | 16797 |
14/04/2016 | 567.00p | 572.00p | 565.00p | 572.00p | 18048 |
13/04/2016 | 564.00p | 570.00p | 564.00p | 565.00p | 57733 |
12/04/2016 | 559.00p | 564.07p | 555.94p | 557.00p | 43228 |
11/04/2016 | 558.00p | 562.00p | 558.00p | 560.00p | 20535 |
08/04/2016 | 558.00p | 562.00p | 558.00p | 562.00p | 29839 |
07/04/2016 | 555.00p | 561.58p | 553.04p | 554.00p | 42566 |
06/04/2016 | 547.00p | 557.00p | 547.00p | 549.00p | 48682 |
05/04/2016 | 544.00p | 550.00p | 542.40p | 549.00p | 14365 |
04/04/2016 | 548.00p | 555.04p | 547.88p | 548.00p | 18979 |
*Close Price adjusted for both dividends and splits