Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/06/2015 | 811.00p | 811.50p | 796.50p | 811.00p | 1046182 |
15/06/2015 | 824.50p | 824.50p | 810.00p | 812.00p | 784175 |
12/06/2015 | 837.50p | 840.50p | 825.00p | 828.50p | 720435 |
11/06/2015 | 829.50p | 848.00p | 829.50p | 843.00p | 823743 |
10/06/2015 | 821.50p | 835.50p | 821.50p | 832.50p | 1961307 |
09/06/2015 | 833.00p | 835.00p | 822.50p | 825.50p | 574134 |
08/06/2015 | 817.50p | 837.50p | 814.16p | 832.00p | 966838 |
05/06/2015 | 817.00p | 829.00p | 807.00p | 819.50p | 1100617 |
04/06/2015 | 829.50p | 829.56p | 816.50p | 817.50p | 754155 |
03/06/2015 | 836.00p | 845.00p | 828.00p | 828.00p | 960142 |
02/06/2015 | 839.00p | 844.41p | 830.00p | 835.50p | 1109349 |
01/06/2015 | 821.50p | 834.00p | 787.50p | 834.00p | 4931169 |
29/05/2015 | 829.00p | 832.50p | 822.50p | 830.00p | 810368 |
28/05/2015 | 835.00p | 836.00p | 825.50p | 829.50p | 360295 |
27/05/2015 | 829.00p | 836.00p | 824.50p | 835.00p | 568537 |
26/05/2015 | 833.00p | 833.00p | 823.50p | 824.00p | 771686 |
22/05/2015 | 843.50p | 843.50p | 826.00p | 827.50p | 1001790 |
21/05/2015 | 845.50p | 846.50p | 838.50p | 843.00p | 1003652 |
20/05/2015 | 844.00p | 847.50p | 838.50p | 846.50p | 1100818 |
19/05/2015 | 850.00p | 855.00p | 840.00p | 840.50p | 1794019 |
18/05/2015 | 854.00p | 863.50p | 846.50p | 850.00p | 678244 |
15/05/2015 | 855.00p | 864.00p | 849.24p | 856.50p | 598660 |
14/05/2015 | 845.50p | 857.50p | 839.00p | 850.00p | 422686 |
13/05/2015 | 848.00p | 852.00p | 834.50p | 845.00p | 1244176 |
12/05/2015 | 851.50p | 857.00p | 835.50p | 842.50p | 835020 |
11/05/2015 | 850.00p | 861.50p | 846.00p | 860.00p | 1450090 |
08/05/2015 | 842.50p | 857.00p | 842.50p | 848.50p | 2788495 |
07/05/2015 | 813.00p | 829.50p | 805.00p | 829.00p | 1219613 |
06/05/2015 | 819.00p | 826.00p | 811.00p | 822.50p | 1172529 |
05/05/2015 | 818.50p | 829.50p | 815.00p | 815.50p | 1411777 |
01/05/2015 | 829.00p | 829.00p | 817.00p | 818.50p | 281237 |
30/04/2015 | 825.00p | 828.00p | 799.50p | 822.00p | 1229400 |
29/04/2015 | 828.00p | 832.50p | 813.00p | 818.00p | 1274627 |
28/04/2015 | 835.50p | 840.50p | 819.50p | 828.00p | 1068789 |
27/04/2015 | 857.00p | 868.50p | 825.50p | 832.50p | 2551721 |
24/04/2015 | 835.00p | 848.00p | 819.22p | 840.00p | 6514677 |
23/04/2015 | 838.50p | 848.50p | 830.50p | 835.00p | 1421321 |
22/04/2015 | 817.50p | 848.00p | 815.47p | 840.50p | 3006506 |
21/04/2015 | 804.00p | 819.00p | 804.00p | 813.00p | 2155935 |
20/04/2015 | 789.50p | 803.00p | 787.87p | 800.50p | 1195059 |
17/04/2015 | 786.00p | 798.00p | 779.50p | 783.00p | 1030519 |
16/04/2015 | 793.00p | 795.50p | 775.50p | 777.00p | 953727 |
15/04/2015 | 776.00p | 794.50p | 771.00p | 789.50p | 1113351 |
14/04/2015 | 787.00p | 789.21p | 774.50p | 775.00p | 2488475 |
13/04/2015 | 778.50p | 792.00p | 777.00p | 786.00p | 1356530 |
10/04/2015 | 781.00p | 784.00p | 771.00p | 777.00p | 906241 |
09/04/2015 | 785.00p | 791.00p | 775.50p | 778.00p | 2238337 |
08/04/2015 | 795.00p | 795.00p | 776.50p | 780.50p | 1954315 |
07/04/2015 | 802.00p | 805.00p | 788.50p | 790.50p | 1658838 |
02/04/2015 | 801.00p | 816.00p | 788.50p | 795.00p | 2983641 |
01/04/2015 | 771.50p | 789.00p | 771.50p | 776.50p | 657197 |
31/03/2015 | 774.00p | 782.00p | 770.00p | 778.00p | 875379 |
30/03/2015 | 780.00p | 780.00p | 767.00p | 777.50p | 698804 |
27/03/2015 | 773.50p | 787.00p | 766.50p | 774.00p | 279748 |
26/03/2015 | 789.50p | 789.50p | 773.50p | 775.00p | 502345 |
25/03/2015 | 794.00p | 797.50p | 784.00p | 789.00p | 556058 |
24/03/2015 | 791.00p | 814.00p | 788.00p | 795.50p | 675213 |
23/03/2015 | 785.00p | 795.00p | 785.00p | 791.50p | 540321 |
20/03/2015 | 780.00p | 788.50p | 777.50p | 788.50p | 537106 |
19/03/2015 | 779.00p | 780.00p | 772.00p | 777.50p | 601822 |
18/03/2015 | 776.50p | 778.50p | 770.50p | 774.00p | 482185 |
17/03/2015 | 776.00p | 778.00p | 769.50p | 772.50p | 585373 |
16/03/2015 | 749.50p | 777.60p | 749.50p | 770.00p | 1147484 |
13/03/2015 | 746.00p | 755.00p | 746.00p | 755.00p | 379726 |
12/03/2015 | 753.50p | 753.50p | 739.00p | 747.50p | 370600 |
11/03/2015 | 737.50p | 748.29p | 737.00p | 740.00p | 410084 |
10/03/2015 | 745.00p | 750.50p | 739.50p | 740.50p | 782311 |
09/03/2015 | 741.00p | 753.50p | 738.50p | 750.00p | 437693 |
06/03/2015 | 750.00p | 756.50p | 742.00p | 746.50p | 401320 |
05/03/2015 | 740.00p | 749.00p | 734.50p | 748.50p | 679905 |
04/03/2015 | 730.50p | 739.50p | 727.50p | 736.50p | 739831 |
03/03/2015 | 758.50p | 758.50p | 732.00p | 732.00p | 719541 |
02/03/2015 | 763.00p | 771.00p | 759.50p | 760.00p | 606900 |
27/02/2015 | 771.50p | 780.00p | 750.52p | 767.00p | 1009110 |
26/02/2015 | 751.00p | 783.00p | 738.50p | 777.00p | 2086852 |
25/02/2015 | 735.00p | 740.50p | 730.50p | 738.00p | 517035 |
24/02/2015 | 733.00p | 736.50p | 727.00p | 731.50p | 521433 |
23/02/2015 | 744.00p | 744.50p | 728.50p | 735.00p | 487671 |
20/02/2015 | 742.00p | 745.00p | 733.00p | 737.50p | 460922 |
19/02/2015 | 737.50p | 746.50p | 736.50p | 740.00p | 661339 |
18/02/2015 | 742.00p | 746.00p | 734.76p | 744.50p | 468335 |
17/02/2015 | 738.50p | 746.00p | 736.00p | 740.50p | 967883 |
16/02/2015 | 737.50p | 754.63p | 729.40p | 741.00p | 619957 |
13/02/2015 | 740.50p | 743.50p | 728.50p | 737.50p | 854428 |
12/02/2015 | 724.00p | 738.00p | 716.00p | 737.00p | 927685 |
11/02/2015 | 734.00p | 734.00p | 713.00p | 718.50p | 457452 |
10/02/2015 | 723.00p | 734.50p | 717.50p | 732.00p | 813170 |
09/02/2015 | 701.00p | 725.53p | 696.50p | 718.50p | 969621 |
06/02/2015 | 703.00p | 706.00p | 694.50p | 703.00p | 604873 |
05/02/2015 | 686.50p | 710.00p | 682.50p | 708.00p | 361528 |
04/02/2015 | 700.50p | 715.50p | 687.50p | 694.50p | 413198 |
03/02/2015 | 686.50p | 708.00p | 686.50p | 702.00p | 628639 |
02/02/2015 | 676.00p | 686.50p | 670.50p | 685.50p | 315864 |
30/01/2015 | 670.00p | 691.50p | 665.00p | 679.00p | 912413 |
29/01/2015 | 687.00p | 689.50p | 659.00p | 663.50p | 671529 |
28/01/2015 | 694.50p | 694.50p | 675.50p | 684.50p | 771754 |
27/01/2015 | 699.00p | 699.00p | 681.50p | 686.50p | 513256 |
26/01/2015 | 688.00p | 699.00p | 684.33p | 693.50p | 263022 |
23/01/2015 | 696.00p | 703.00p | 692.50p | 693.00p | 1110115 |
22/01/2015 | 660.00p | 700.00p | 644.06p | 698.00p | 1676751 |
21/01/2015 | 647.00p | 657.50p | 642.50p | 651.50p | 749693 |
20/01/2015 | 669.00p | 669.00p | 638.00p | 645.50p | 929207 |
19/01/2015 | 656.00p | 674.00p | 655.87p | 664.00p | 463094 |
16/01/2015 | 648.00p | 653.00p | 640.84p | 650.50p | 661785 |
15/01/2015 | 639.00p | 649.50p | 635.50p | 648.00p | 504294 |
14/01/2015 | 649.00p | 649.00p | 633.50p | 641.00p | 487200 |
13/01/2015 | 654.50p | 654.50p | 643.50p | 649.50p | 829184 |
12/01/2015 | 661.00p | 664.98p | 650.50p | 652.00p | 415635 |
09/01/2015 | 657.00p | 665.00p | 652.00p | 657.50p | 516936 |
08/01/2015 | 664.00p | 668.00p | 659.00p | 662.50p | 498099 |
07/01/2015 | 666.50p | 671.10p | 654.50p | 654.50p | 668374 |
06/01/2015 | 673.50p | 680.00p | 660.50p | 666.50p | 563696 |
05/01/2015 | 664.00p | 677.50p | 661.50p | 667.50p | 325168 |
02/01/2015 | 683.50p | 685.50p | 657.00p | 672.50p | 362067 |
31/12/2014 | 681.00p | 692.50p | 668.50p | 689.00p | 335454 |
30/12/2014 | 647.00p | 676.00p | 647.00p | 670.50p | 510491 |
29/12/2014 | 648.50p | 664.50p | 644.50p | 653.00p | 266610 |
24/12/2014 | 637.50p | 667.00p | 637.50p | 660.00p | 212999 |
23/12/2014 | 649.50p | 652.50p | 644.00p | 648.50p | 220535 |
22/12/2014 | 646.50p | 658.50p | 642.50p | 650.00p | 528058 |
19/12/2014 | 650.00p | 653.00p | 631.50p | 650.00p | 605701 |
18/12/2014 | 640.00p | 652.00p | 632.00p | 649.00p | 509989 |
17/12/2014 | 646.50p | 646.50p | 630.00p | 636.00p | 304969 |
16/12/2014 | 646.50p | 653.00p | 636.00p | 647.00p | 864801 |
15/12/2014 | 659.00p | 659.50p | 637.00p | 638.50p | 554186 |
12/12/2014 | 658.50p | 660.50p | 651.00p | 654.50p | 525760 |
11/12/2014 | 654.00p | 661.50p | 653.50p | 658.00p | 574216 |
10/12/2014 | 663.00p | 663.50p | 652.00p | 661.00p | 491817 |
09/12/2014 | 666.00p | 678.00p | 657.00p | 657.50p | 520613 |
08/12/2014 | 660.00p | 685.00p | 656.00p | 674.50p | 1133882 |
05/12/2014 | 654.00p | 658.50p | 644.51p | 658.50p | 567916 |
04/12/2014 | 634.50p | 647.50p | 633.50p | 646.00p | 781858 |
03/12/2014 | 646.00p | 647.00p | 637.00p | 638.00p | 381329 |
02/12/2014 | 647.50p | 649.00p | 640.50p | 645.00p | 985371 |
01/12/2014 | 634.50p | 647.00p | 633.50p | 640.50p | 838532 |
28/11/2014 | 638.50p | 654.00p | 635.00p | 642.00p | 1018745 |
27/11/2014 | 632.50p | 642.00p | 632.00p | 642.00p | 870775 |
26/11/2014 | 624.50p | 633.00p | 616.14p | 632.00p | 630768 |
25/11/2014 | 629.50p | 632.00p | 624.00p | 624.50p | 614058 |
24/11/2014 | 628.00p | 628.00p | 623.00p | 625.50p | 638179 |
21/11/2014 | 620.50p | 629.50p | 619.50p | 624.50p | 1046385 |
20/11/2014 | 625.50p | 625.50p | 613.50p | 623.00p | 716606 |
19/11/2014 | 631.50p | 632.50p | 617.50p | 619.50p | 683855 |
18/11/2014 | 627.00p | 634.00p | 621.50p | 629.00p | 1385271 |
17/11/2014 | 617.00p | 627.00p | 615.00p | 622.00p | 1122317 |
14/11/2014 | 619.50p | 627.64p | 614.00p | 620.00p | 1044647 |
13/11/2014 | 612.50p | 625.00p | 607.50p | 622.00p | 1893712 |
12/11/2014 | 648.00p | 648.00p | 601.00p | 607.00p | 5094644 |
11/11/2014 | 670.00p | 674.50p | 660.50p | 670.00p | 748955 |
10/11/2014 | 651.50p | 668.50p | 645.50p | 668.50p | 1256689 |
07/11/2014 | 641.00p | 659.50p | 609.50p | 649.00p | 3256110 |
06/11/2014 | 695.00p | 696.00p | 627.50p | 635.50p | 2978263 |
05/11/2014 | 710.50p | 714.00p | 692.50p | 694.50p | 875310 |
04/11/2014 | 715.00p | 718.00p | 703.00p | 705.50p | 472671 |
03/11/2014 | 706.00p | 719.00p | 702.50p | 714.00p | 1067344 |
31/10/2014 | 715.00p | 715.00p | 698.55p | 706.00p | 1744306 |
30/10/2014 | 712.00p | 715.50p | 699.00p | 704.00p | 1313676 |
29/10/2014 | 741.00p | 741.50p | 704.50p | 708.00p | 2528428 |
28/10/2014 | 769.00p | 770.00p | 738.00p | 739.50p | 561992 |
27/10/2014 | 773.00p | 779.50p | 760.00p | 764.00p | 611069 |
24/10/2014 | 749.50p | 770.50p | 748.00p | 769.50p | 1316989 |
23/10/2014 | 736.50p | 760.00p | 733.00p | 756.50p | 1143850 |
22/10/2014 | 730.00p | 760.00p | 729.50p | 737.50p | 2368373 |
21/10/2014 | 683.50p | 703.00p | 683.50p | 702.00p | 836896 |
20/10/2014 | 687.50p | 699.00p | 687.50p | 692.50p | 472974 |
17/10/2014 | 667.00p | 694.50p | 667.00p | 691.00p | 881026 |
16/10/2014 | 663.00p | 671.50p | 646.21p | 665.00p | 829667 |
15/10/2014 | 670.00p | 679.50p | 655.50p | 660.00p | 867490 |
14/10/2014 | 669.00p | 679.00p | 665.50p | 672.00p | 780687 |
13/10/2014 | 665.00p | 682.50p | 661.00p | 672.50p | 821951 |
10/10/2014 | 677.50p | 679.50p | 665.50p | 675.00p | 1130298 |
09/10/2014 | 699.50p | 700.50p | 677.50p | 684.00p | 386531 |
08/10/2014 | 714.00p | 714.00p | 686.50p | 689.50p | 610212 |
07/10/2014 | 736.00p | 737.00p | 715.00p | 716.50p | 524836 |
06/10/2014 | 718.50p | 745.97p | 718.50p | 736.00p | 525610 |
03/10/2014 | 714.00p | 722.00p | 706.50p | 719.00p | 453438 |
02/10/2014 | 719.00p | 719.00p | 704.50p | 706.00p | 310475 |
01/10/2014 | 713.50p | 734.00p | 713.00p | 718.00p | 353358 |
30/09/2014 | 735.00p | 737.50p | 713.50p | 718.00p | 554337 |
29/09/2014 | 714.50p | 734.00p | 713.25p | 731.50p | 374237 |
26/09/2014 | 731.50p | 736.00p | 712.50p | 716.00p | 464448 |
25/09/2014 | 727.00p | 738.00p | 725.36p | 736.50p | 631681 |
24/09/2014 | 713.00p | 730.15p | 712.00p | 727.00p | 495844 |
23/09/2014 | 717.00p | 719.50p | 710.50p | 717.00p | 393880 |
22/09/2014 | 719.50p | 724.00p | 712.50p | 716.00p | 284242 |
19/09/2014 | 733.00p | 733.00p | 719.50p | 722.50p | 595012 |
18/09/2014 | 718.50p | 730.00p | 711.50p | 730.00p | 711302 |
17/09/2014 | 719.50p | 720.00p | 715.00p | 717.50p | 546284 |
16/09/2014 | 715.50p | 715.50p | 703.50p | 714.00p | 340569 |
15/09/2014 | 711.00p | 719.50p | 705.44p | 718.00p | 211381 |
12/09/2014 | 709.50p | 719.14p | 705.50p | 718.00p | 300678 |
11/09/2014 | 702.00p | 708.50p | 700.50p | 707.50p | 339762 |
10/09/2014 | 706.00p | 707.00p | 697.00p | 698.50p | 302326 |
09/09/2014 | 710.50p | 714.00p | 699.68p | 706.00p | 251969 |
08/09/2014 | 711.50p | 714.00p | 687.50p | 708.00p | 523191 |
05/09/2014 | 720.00p | 724.50p | 712.50p | 716.50p | 303234 |
04/09/2014 | 722.50p | 724.00p | 714.50p | 718.50p | 600754 |
03/09/2014 | 725.00p | 725.00p | 717.50p | 722.50p | 488714 |
02/09/2014 | 730.00p | 730.00p | 706.50p | 716.50p | 459287 |
01/09/2014 | 721.50p | 726.44p | 716.50p | 718.00p | 341618 |
*Close Price adjusted for both dividends and splits