Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/02/2016 | 395.00p | 399.80p | 390.00p | 395.00p | 8225 |
15/02/2016 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
12/02/2016 | 395.00p | 400.00p | 390.00p | 395.00p | 3100 |
11/02/2016 | 395.00p | 400.00p | 391.11p | 395.00p | 4250 |
10/02/2016 | 395.00p | 400.00p | 390.00p | 395.00p | 4900 |
09/02/2016 | 390.00p | 400.00p | 390.00p | 395.00p | 12533 |
08/02/2016 | 390.00p | 400.00p | 390.00p | 390.00p | 1800 |
05/02/2016 | 389.50p | 400.00p | 385.00p | 400.00p | 9895 |
04/02/2016 | 389.50p | 400.00p | 387.85p | 389.50p | 6804 |
03/02/2016 | 389.50p | 389.50p | 385.00p | 389.50p | 600 |
02/02/2016 | 389.50p | 389.50p | 385.00p | 389.50p | 1000 |
01/02/2016 | 389.50p | 393.10p | 389.50p | 389.50p | 12 |
29/01/2016 | 389.00p | 393.00p | 388.00p | 389.50p | 139729 |
28/01/2016 | 388.50p | 390.00p | 384.00p | 388.00p | 2200 |
27/01/2016 | 388.50p | 390.39p | 384.00p | 388.50p | 7300 |
26/01/2016 | 388.50p | 392.10p | 386.00p | 388.50p | 5688 |
25/01/2016 | 389.00p | 389.00p | 386.85p | 388.50p | 3196 |
22/01/2016 | 387.50p | 389.00p | 387.50p | 389.00p | 2000 |
21/01/2016 | 386.50p | 390.00p | 383.00p | 386.50p | 4447 |
20/01/2016 | 389.50p | 391.25p | 386.50p | 386.50p | 15000 |
19/01/2016 | 389.50p | 392.00p | 387.00p | 389.50p | 5478 |
18/01/2016 | 389.50p | 391.25p | 389.50p | 389.50p | 26 |
15/01/2016 | 389.50p | 390.00p | 387.00p | 390.00p | 475 |
14/01/2016 | 389.50p | 391.25p | 388.11p | 389.50p | 2473 |
13/01/2016 | 389.50p | 389.50p | 387.00p | 389.50p | 1024 |
12/01/2016 | 389.00p | 392.00p | 386.00p | 389.50p | 11452 |
11/01/2016 | 388.00p | 390.80p | 384.00p | 389.00p | 906 |
08/01/2016 | 386.00p | 388.00p | 386.00p | 388.00p | 0 |
07/01/2016 | 385.50p | 386.00p | 382.89p | 386.00p | 8009 |
06/01/2016 | 385.00p | 389.00p | 385.00p | 385.50p | 5500 |
05/01/2016 | 383.00p | 385.00p | 380.00p | 385.00p | 2284 |
04/01/2016 | 383.00p | 383.00p | 380.10p | 383.00p | 573 |
31/12/2015 | 383.00p | 383.50p | 383.00p | 383.00p | 3814 |
30/12/2015 | 383.00p | 388.00p | 383.00p | 383.00p | 6233 |
29/12/2015 | 383.50p | 387.00p | 376.00p | 383.00p | 14116 |
24/12/2015 | 383.50p | 383.95p | 383.50p | 383.50p | 200 |
23/12/2015 | 384.50p | 384.78p | 381.00p | 383.50p | 5725 |
22/12/2015 | 387.00p | 387.00p | 381.00p | 384.50p | 5255 |
21/12/2015 | 390.00p | 390.00p | 383.00p | 387.00p | 14442 |
18/12/2015 | 391.50p | 391.50p | 387.00p | 390.50p | 5000 |
17/12/2015 | 392.00p | 392.00p | 387.00p | 391.50p | 3903 |
16/12/2015 | 392.00p | 392.50p | 387.00p | 392.00p | 2930 |
15/12/2015 | 392.00p | 392.00p | 392.00p | 392.00p | 0 |
14/12/2015 | 392.00p | 392.50p | 387.00p | 392.00p | 2442 |
11/12/2015 | 392.00p | 396.00p | 392.00p | 392.00p | 1946 |
10/12/2015 | 392.00p | 392.00p | 387.51p | 392.00p | 1800 |
09/12/2015 | 392.00p | 392.00p | 387.00p | 392.00p | 850 |
08/12/2015 | 392.00p | 392.00p | 388.00p | 388.00p | 216576 |
07/12/2015 | 392.50p | 392.50p | 388.00p | 392.00p | 400 |
04/12/2015 | 392.50p | 392.50p | 392.50p | 392.50p | 0 |
03/12/2015 | 392.50p | 395.00p | 392.50p | 392.50p | 18 |
02/12/2015 | 392.50p | 395.00p | 392.50p | 392.50p | 47 |
01/12/2015 | 392.50p | 392.50p | 392.50p | 392.50p | 0 |
30/11/2015 | 392.50p | 395.20p | 388.00p | 392.50p | 3552 |
27/11/2015 | 394.00p | 396.90p | 389.00p | 392.50p | 15303 |
26/11/2015 | 394.00p | 399.00p | 394.00p | 394.00p | 0 |
25/11/2015 | 394.00p | 399.00p | 394.00p | 399.00p | 2000 |
24/11/2015 | 394.00p | 394.00p | 389.00p | 394.00p | 5076 |
23/11/2015 | 394.00p | 397.00p | 389.00p | 394.00p | 12406 |
20/11/2015 | 394.00p | 394.00p | 394.00p | 394.00p | 0 |
19/11/2015 | 394.00p | 394.00p | 394.00p | 394.00p | 0 |
18/11/2015 | 394.00p | 394.00p | 389.00p | 394.00p | 260 |
17/11/2015 | 393.00p | 394.00p | 389.00p | 394.00p | 800 |
16/11/2015 | 392.00p | 396.00p | 388.00p | 392.75p | 15213 |
13/11/2015 | 392.00p | 392.00p | 388.00p | 392.00p | 400 |
12/11/2015 | 391.50p | 392.00p | 388.00p | 392.00p | 413824 |
11/11/2015 | 391.50p | 395.00p | 390.00p | 391.50p | 132535 |
10/11/2015 | 392.00p | 392.00p | 391.50p | 391.50p | 500 |
09/11/2015 | 392.00p | 392.00p | 392.00p | 392.00p | 0 |
06/11/2015 | 392.00p | 392.40p | 392.00p | 392.00p | 4841 |
05/11/2015 | 395.50p | 395.50p | 388.00p | 392.00p | 158834 |
04/11/2015 | 398.75p | 398.75p | 395.70p | 398.50p | 999 |
03/11/2015 | 398.75p | 398.75p | 398.00p | 398.75p | 9534 |
02/11/2015 | 398.75p | 398.75p | 395.00p | 398.75p | 1718 |
30/10/2015 | 398.75p | 401.00p | 398.75p | 398.75p | 12 |
29/10/2015 | 399.00p | 399.00p | 395.00p | 398.75p | 15684 |
28/10/2015 | 399.00p | 399.25p | 397.80p | 399.25p | 10124 |
27/10/2015 | 399.00p | 399.00p | 395.80p | 399.00p | 1560 |
26/10/2015 | 399.25p | 399.25p | 397.55p | 399.25p | 73873 |
23/10/2015 | 400.00p | 400.00p | 395.00p | 399.25p | 7495 |
22/10/2015 | 401.50p | 401.87p | 401.50p | 401.50p | 3976 |
21/10/2015 | 402.50p | 402.50p | 398.00p | 401.50p | 3200 |
20/10/2015 | 402.50p | 403.00p | 402.50p | 402.50p | 2785 |
19/10/2015 | 402.50p | 402.50p | 398.00p | 402.50p | 700 |
16/10/2015 | 403.00p | 405.00p | 402.50p | 402.50p | 424 |
15/10/2015 | 404.00p | 404.00p | 403.00p | 403.00p | 0 |
14/10/2015 | 404.50p | 404.50p | 404.00p | 404.00p | 0 |
13/10/2015 | 404.50p | 407.90p | 404.50p | 404.50p | 110 |
12/10/2015 | 404.50p | 408.00p | 404.50p | 404.50p | 400 |
09/10/2015 | 405.00p | 409.00p | 402.00p | 404.50p | 6166 |
08/10/2015 | 405.00p | 405.00p | 405.00p | 405.00p | 0 |
07/10/2015 | 405.00p | 410.00p | 405.00p | 405.00p | 0 |
06/10/2015 | 405.00p | 410.00p | 400.00p | 410.00p | 20600 |
05/10/2015 | 405.00p | 406.79p | 401.00p | 405.00p | 3820 |
02/10/2015 | 405.00p | 410.00p | 400.00p | 410.00p | 3286 |
01/10/2015 | 404.00p | 408.00p | 403.60p | 407.00p | 67880 |
30/09/2015 | 406.00p | 407.99p | 400.00p | 404.00p | 11880 |
29/09/2015 | 406.00p | 412.00p | 402.00p | 406.00p | 22837 |
28/09/2015 | 406.00p | 406.00p | 405.99p | 406.00p | 8001 |
25/09/2015 | 405.50p | 407.90p | 404.10p | 406.00p | 2118 |
24/09/2015 | 406.00p | 409.00p | 404.10p | 409.00p | 8644 |
23/09/2015 | 406.00p | 409.00p | 406.00p | 406.00p | 3117 |
22/09/2015 | 406.00p | 409.00p | 402.00p | 409.00p | 22567 |
21/09/2015 | 405.00p | 408.00p | 405.00p | 405.50p | 43054 |
18/09/2015 | 404.75p | 406.99p | 400.00p | 405.00p | 449750 |
17/09/2015 | 407.25p | 409.00p | 404.75p | 404.75p | 6000 |
16/09/2015 | 407.25p | 410.50p | 405.00p | 407.25p | 11686 |
15/09/2015 | 407.25p | 410.50p | 407.25p | 407.25p | 13524 |
14/09/2015 | 408.25p | 408.25p | 407.25p | 407.25p | 4248 |
11/09/2015 | 413.75p | 413.75p | 408.00p | 410.50p | 15585 |
10/09/2015 | 416.00p | 416.00p | 410.50p | 414.25p | 7200 |
09/09/2015 | 416.50p | 416.50p | 412.00p | 413.00p | 6040 |
08/09/2015 | 418.75p | 418.75p | 412.00p | 416.50p | 6100 |
07/09/2015 | 422.50p | 422.50p | 415.00p | 419.50p | 17216 |
04/09/2015 | 425.75p | 431.00p | 419.00p | 423.00p | 13300 |
03/09/2015 | 428.50p | 428.50p | 424.00p | 427.75p | 5209 |
02/09/2015 | 430.50p | 430.50p | 425.00p | 428.50p | 1600 |
01/09/2015 | 434.00p | 434.00p | 430.00p | 430.50p | 5045 |
28/08/2015 | 435.50p | 435.50p | 430.00p | 434.00p | 8345 |
27/08/2015 | 437.00p | 437.00p | 431.51p | 435.50p | 5235 |
26/08/2015 | 437.00p | 437.00p | 437.00p | 437.00p | 0 |
25/08/2015 | 437.00p | 437.00p | 432.05p | 437.00p | 4010 |
24/08/2015 | 438.50p | 438.50p | 432.00p | 437.00p | 17283 |
21/08/2015 | 443.00p | 444.50p | 442.50p | 442.50p | 5875 |
20/08/2015 | 444.50p | 445.38p | 443.00p | 443.00p | 11250 |
19/08/2015 | 448.00p | 448.00p | 442.75p | 444.50p | 7350 |
18/08/2015 | 448.00p | 448.00p | 447.00p | 448.00p | 1250 |
17/08/2015 | 448.00p | 448.00p | 448.00p | 448.00p | 0 |
14/08/2015 | 448.00p | 448.00p | 448.00p | 448.00p | 0 |
13/08/2015 | 448.00p | 448.80p | 448.00p | 448.00p | 7400 |
12/08/2015 | 450.50p | 450.50p | 446.00p | 450.50p | 5282 |
11/08/2015 | 450.50p | 452.30p | 448.25p | 450.50p | 7056 |
10/08/2015 | 451.50p | 452.00p | 448.25p | 450.50p | 1598 |
07/08/2015 | 451.50p | 451.50p | 448.00p | 451.50p | 2700 |
06/08/2015 | 451.50p | 451.50p | 450.00p | 450.00p | 303 |
05/08/2015 | 451.50p | 453.60p | 450.00p | 451.50p | 12651 |
04/08/2015 | 450.50p | 455.00p | 450.00p | 451.50p | 6200 |
03/08/2015 | 450.00p | 453.20p | 448.25p | 450.00p | 4181 |
31/07/2015 | 450.00p | 455.00p | 447.50p | 450.00p | 7197 |
30/07/2015 | 450.00p | 453.00p | 447.00p | 450.00p | 8111 |
29/07/2015 | 450.00p | 454.50p | 450.00p | 450.00p | 1423 |
28/07/2015 | 450.00p | 454.50p | 446.00p | 450.00p | 2000 |
27/07/2015 | 450.00p | 450.00p | 447.00p | 450.00p | 700 |
24/07/2015 | 450.00p | 455.00p | 450.00p | 450.00p | 4350 |
23/07/2015 | 450.00p | 455.00p | 450.00p | 450.00p | 400 |
22/07/2015 | 450.00p | 454.50p | 450.00p | 450.00p | 6950 |
21/07/2015 | 450.00p | 454.50p | 450.00p | 450.00p | 2875 |
20/07/2015 | 450.00p | 452.50p | 450.00p | 450.00p | 16825 |
17/07/2015 | 449.50p | 452.00p | 449.50p | 450.00p | 3650 |
16/07/2015 | 449.00p | 450.00p | 444.50p | 449.50p | 9350 |
15/07/2015 | 449.00p | 450.00p | 446.50p | 449.00p | 2736 |
14/07/2015 | 449.00p | 451.50p | 449.00p | 449.00p | 1856 |
13/07/2015 | 449.50p | 450.74p | 449.00p | 449.00p | 1400 |
10/07/2015 | 448.00p | 450.75p | 448.00p | 449.00p | 2500 |
09/07/2015 | 448.00p | 448.00p | 445.14p | 448.00p | 2210 |
08/07/2015 | 448.00p | 448.00p | 444.00p | 448.00p | 1900 |
07/07/2015 | 448.00p | 448.00p | 445.14p | 448.00p | 900 |
06/07/2015 | 448.50p | 450.00p | 448.00p | 448.00p | 230650 |
03/07/2015 | 449.00p | 449.00p | 446.86p | 449.00p | 1500 |
02/07/2015 | 448.50p | 452.00p | 448.50p | 449.00p | 1000 |
01/07/2015 | 448.50p | 450.00p | 447.10p | 448.50p | 3986 |
30/06/2015 | 449.00p | 450.00p | 448.50p | 448.50p | 10 |
29/06/2015 | 452.00p | 452.00p | 445.00p | 449.00p | 14573 |
26/06/2015 | 455.00p | 455.00p | 448.00p | 454.00p | 269883 |
25/06/2015 | 458.00p | 458.00p | 452.00p | 456.00p | 8743 |
24/06/2015 | 458.00p | 459.50p | 455.00p | 458.00p | 4800 |
23/06/2015 | 460.50p | 460.50p | 456.00p | 458.00p | 1000 |
22/06/2015 | 463.00p | 463.00p | 456.00p | 460.50p | 3500 |
19/06/2015 | 463.00p | 464.50p | 463.00p | 463.00p | 3600 |
18/06/2015 | 464.50p | 464.50p | 463.00p | 463.00p | 1237 |
17/06/2015 | 468.50p | 468.50p | 460.00p | 464.50p | 39924 |
16/06/2015 | 470.00p | 472.00p | 470.00p | 470.00p | 1650 |
15/06/2015 | 470.50p | 472.50p | 469.65p | 470.50p | 13541 |
12/06/2015 | 470.00p | 471.75p | 469.65p | 470.50p | 32862 |
11/06/2015 | 471.00p | 475.00p | 470.00p | 470.00p | 18837 |
10/06/2015 | 471.00p | 474.00p | 470.00p | 471.00p | 10500 |
09/06/2015 | 470.00p | 475.00p | 468.30p | 471.00p | 12660 |
08/06/2015 | 470.00p | 475.00p | 467.00p | 470.00p | 16588 |
05/06/2015 | 470.00p | 470.00p | 470.00p | 470.00p | 0 |
04/06/2015 | 471.00p | 474.95p | 468.75p | 470.00p | 4866 |
03/06/2015 | 467.50p | 472.00p | 467.50p | 471.00p | 8040 |
02/06/2015 | 465.75p | 471.00p | 465.01p | 467.50p | 14258 |
01/06/2015 | 461.00p | 465.25p | 460.01p | 465.25p | 35763 |
29/05/2015 | 461.00p | 463.00p | 455.00p | 455.00p | 11020 |
28/05/2015 | 460.00p | 480.00p | 460.00p | 480.00p | 3185 |
27/05/2015 | 456.00p | 464.00p | 455.20p | 460.00p | 34631 |
26/05/2015 | 455.50p | 460.00p | 455.50p | 456.00p | 9102 |
22/05/2015 | 451.50p | 458.00p | 448.00p | 448.00p | 60422 |
21/05/2015 | 455.50p | 455.50p | 448.00p | 451.50p | 17694 |
20/05/2015 | 452.00p | 455.50p | 450.00p | 455.50p | 31645 |
19/05/2015 | 450.00p | 454.00p | 450.00p | 452.00p | 6750 |
18/05/2015 | 447.50p | 452.00p | 447.50p | 450.00p | 24191 |
15/05/2015 | 447.50p | 452.00p | 447.50p | 449.50p | 14848 |
14/05/2015 | 447.50p | 447.50p | 445.70p | 447.50p | 650459 |
13/05/2015 | 447.00p | 450.00p | 443.11p | 447.50p | 60094 |
12/05/2015 | 440.00p | 446.00p | 440.00p | 445.50p | 359760 |
11/05/2015 | 431.50p | 431.50p | 428.00p | 431.50p | 2000 |
08/05/2015 | 431.50p | 435.00p | 430.79p | 431.50p | 16869 |
07/05/2015 | 431.50p | 431.50p | 430.50p | 431.50p | 0 |
06/05/2015 | 427.00p | 434.00p | 426.67p | 430.50p | 252500 |
*Close Price adjusted for both dividends and splits