Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/04/2015 | 661.50p | 670.00p | 655.12p | 670.00p | 5735 |
14/04/2015 | 650.00p | 660.00p | 644.00p | 660.00p | 307624 |
13/04/2015 | 647.00p | 660.00p | 639.00p | 647.00p | 23507 |
10/04/2015 | 637.50p | 659.00p | 637.50p | 652.50p | 2778 |
09/04/2015 | 644.00p | 644.50p | 637.50p | 644.50p | 6915 |
08/04/2015 | 645.00p | 645.00p | 637.50p | 643.00p | 1732 |
07/04/2015 | 639.50p | 641.75p | 632.27p | 641.50p | 3528 |
02/04/2015 | 633.50p | 645.00p | 633.50p | 644.00p | 7793 |
01/04/2015 | 638.00p | 656.50p | 638.00p | 656.00p | 6820 |
31/03/2015 | 644.50p | 645.00p | 630.00p | 640.50p | 12212 |
30/03/2015 | 644.50p | 645.00p | 620.77p | 643.50p | 8404 |
27/03/2015 | 625.50p | 645.00p | 625.50p | 644.00p | 11091 |
26/03/2015 | 625.50p | 626.00p | 625.50p | 626.00p | 501 |
25/03/2015 | 629.00p | 640.00p | 623.37p | 629.00p | 23927 |
24/03/2015 | 635.00p | 635.00p | 625.00p | 625.00p | 270 |
23/03/2015 | 648.50p | 648.50p | 625.00p | 625.00p | 3105 |
20/03/2015 | 656.50p | 656.50p | 625.00p | 625.00p | 9807 |
19/03/2015 | 649.50p | 657.00p | 642.50p | 656.00p | 3714 |
18/03/2015 | 655.00p | 655.00p | 635.00p | 641.50p | 4415 |
17/03/2015 | 654.50p | 655.00p | 644.88p | 648.50p | 5441 |
16/03/2015 | 643.00p | 645.00p | 631.00p | 639.00p | 11557 |
13/03/2015 | 635.00p | 643.00p | 617.55p | 640.00p | 1009798 |
12/03/2015 | 635.00p | 635.00p | 619.00p | 635.00p | 19134 |
11/03/2015 | 634.50p | 635.00p | 616.00p | 621.75p | 1538 |
10/03/2015 | 628.50p | 628.50p | 619.08p | 627.00p | 6757 |
09/03/2015 | 643.00p | 643.50p | 631.00p | 635.00p | 6494 |
06/03/2015 | 643.50p | 643.50p | 626.00p | 626.00p | 3027 |
05/03/2015 | 644.50p | 644.50p | 625.50p | 634.50p | 6446 |
04/03/2015 | 634.00p | 647.50p | 626.50p | 647.50p | 6001 |
03/03/2015 | 633.50p | 635.69p | 625.50p | 632.00p | 14285 |
02/03/2015 | 639.50p | 640.00p | 628.63p | 631.50p | 2156 |
27/02/2015 | 640.00p | 642.50p | 627.39p | 642.50p | 7466 |
26/02/2015 | 641.50p | 641.50p | 641.50p | 641.50p | 2000 |
25/02/2015 | 645.00p | 645.00p | 625.00p | 635.00p | 18503 |
24/02/2015 | 654.50p | 655.00p | 636.84p | 646.00p | 3005 |
23/02/2015 | 649.00p | 650.00p | 637.75p | 649.00p | 3170 |
20/02/2015 | 637.50p | 650.00p | 625.50p | 625.50p | 12948 |
19/02/2015 | 634.50p | 650.00p | 625.00p | 649.00p | 65892 |
18/02/2015 | 629.50p | 629.50p | 619.37p | 629.00p | 886 |
17/02/2015 | 625.00p | 625.00p | 623.92p | 625.00p | 1807 |
16/02/2015 | 627.50p | 628.00p | 624.00p | 627.00p | 3000 |
13/02/2015 | 611.00p | 634.50p | 611.00p | 624.00p | 11480 |
12/02/2015 | 620.50p | 630.00p | 619.95p | 625.00p | 10723 |
11/02/2015 | 628.50p | 645.00p | 628.46p | 630.00p | 10772 |
10/02/2015 | 626.50p | 629.00p | 607.50p | 629.00p | 7040 |
09/02/2015 | 629.50p | 629.50p | 610.30p | 621.50p | 1719 |
06/02/2015 | 624.50p | 630.00p | 612.40p | 621.50p | 4801 |
05/02/2015 | 601.00p | 625.00p | 601.00p | 625.00p | 5153 |
04/02/2015 | 600.50p | 623.00p | 600.50p | 620.50p | 10236 |
03/02/2015 | 624.50p | 624.50p | 605.00p | 607.00p | 78101 |
02/02/2015 | 613.50p | 619.50p | 619.00p | 619.00p | 0 |
30/01/2015 | 613.50p | 624.50p | 610.00p | 619.50p | 11412 |
29/01/2015 | 619.00p | 618.50p | 614.25p | 614.25p | 0 |
28/01/2015 | 619.00p | 619.00p | 613.00p | 618.50p | 197 |
27/01/2015 | 619.50p | 625.00p | 610.00p | 613.00p | 9787 |
26/01/2015 | 608.00p | 619.50p | 605.00p | 615.00p | 3030 |
23/01/2015 | 624.50p | 629.50p | 608.38p | 610.00p | 4039 |
22/01/2015 | 620.00p | 620.00p | 620.00p | 620.00p | 307 |
21/01/2015 | 623.50p | 625.50p | 610.00p | 621.00p | 2563 |
20/01/2015 | 624.50p | 624.50p | 609.21p | 620.00p | 5525 |
19/01/2015 | 621.00p | 622.00p | 611.63p | 622.00p | 1854 |
16/01/2015 | 619.50p | 619.50p | 606.00p | 606.00p | 1526 |
15/01/2015 | 613.00p | 629.50p | 606.78p | 607.00p | 4734 |
14/01/2015 | 619.50p | 622.00p | 619.50p | 620.00p | 1825 |
13/01/2015 | 624.50p | 625.00p | 604.29p | 625.00p | 6474 |
12/01/2015 | 608.44p | 616.25p | 607.50p | 616.25p | 251 |
09/01/2015 | 629.50p | 630.00p | 605.50p | 607.50p | 45801 |
08/01/2015 | 629.50p | 630.00p | 617.50p | 629.50p | 3340 |
07/01/2015 | 614.00p | 630.00p | 613.08p | 628.00p | 7349 |
06/01/2015 | 610.50p | 617.50p | 603.13p | 609.50p | 5107 |
05/01/2015 | 599.50p | 615.00p | 593.55p | 610.00p | 262112 |
02/01/2015 | 598.50p | 600.00p | 598.50p | 600.00p | 211 |
31/12/2014 | 597.30p | 600.00p | 593.50p | 593.50p | 82 |
30/12/2014 | 588.50p | 600.00p | 588.50p | 600.00p | 247 |
29/12/2014 | 588.50p | 599.50p | 588.00p | 593.50p | 275 |
24/12/2014 | 593.53p | 593.53p | 591.50p | 592.50p | 1000 |
23/12/2014 | 590.50p | 612.50p | 588.00p | 591.50p | 3544 |
22/12/2014 | 610.50p | 610.50p | 591.00p | 591.00p | 1520 |
19/12/2014 | 612.50p | 612.50p | 587.00p | 587.00p | 11849 |
18/12/2014 | 609.50p | 609.50p | 590.00p | 597.25p | 4479 |
17/12/2014 | 610.00p | 610.00p | 593.50p | 608.50p | 247 |
16/12/2014 | 604.50p | 615.00p | 591.98p | 615.00p | 29883 |
15/12/2014 | 591.00p | 602.50p | 590.00p | 590.00p | 1762 |
12/12/2014 | 590.00p | 610.00p | 590.00p | 604.00p | 2548 |
11/12/2014 | 607.50p | 610.00p | 597.90p | 601.00p | 26359 |
10/12/2014 | 608.50p | 608.50p | 593.00p | 595.00p | 7138 |
09/12/2014 | 597.00p | 600.00p | 597.00p | 599.00p | 105 |
08/12/2014 | 611.50p | 611.50p | 597.50p | 604.00p | 386 |
05/12/2014 | 609.00p | 609.50p | 597.00p | 609.50p | 3314 |
04/12/2014 | 605.50p | 608.00p | 600.00p | 604.00p | 65969 |
03/12/2014 | 608.00p | 608.00p | 590.00p | 595.50p | 3817 |
02/12/2014 | 591.50p | 604.00p | 591.50p | 600.00p | 2052 |
01/12/2014 | 595.50p | 607.50p | 590.50p | 592.50p | 11751 |
28/11/2014 | 612.50p | 613.00p | 600.00p | 610.00p | 2356 |
27/11/2014 | 600.00p | 600.00p | 595.00p | 595.00p | 181 |
26/11/2014 | 607.50p | 613.00p | 595.00p | 595.00p | 6140 |
25/11/2014 | 619.50p | 620.00p | 604.00p | 609.00p | 6335 |
24/11/2014 | 590.00p | 620.00p | 590.00p | 620.00p | 158460 |
21/11/2014 | 595.00p | 597.50p | 590.50p | 595.00p | 5264 |
20/11/2014 | 599.00p | 602.50p | 590.00p | 601.50p | 15075 |
19/11/2014 | 592.50p | 600.00p | 590.50p | 594.00p | 3054 |
18/11/2014 | 599.00p | 602.50p | 591.50p | 594.00p | 6553 |
17/11/2014 | 582.00p | 598.50p | 582.00p | 590.00p | 7638 |
14/11/2014 | 608.00p | 610.00p | 592.00p | 609.00p | 13983 |
13/11/2014 | 599.50p | 609.50p | 595.76p | 603.50p | 4363 |
12/11/2014 | 580.50p | 599.50p | 580.50p | 599.50p | 445 |
11/11/2014 | 594.50p | 595.00p | 587.50p | 590.00p | 3796 |
10/11/2014 | 594.50p | 594.50p | 594.50p | 594.50p | 8 |
07/11/2014 | 590.00p | 595.00p | 587.75p | 595.00p | 3719 |
06/11/2014 | 589.50p | 590.00p | 580.73p | 589.50p | 5283 |
05/11/2014 | 609.00p | 609.00p | 585.00p | 585.00p | 7084 |
04/11/2014 | 613.50p | 619.00p | 595.00p | 595.00p | 49175 |
03/11/2014 | 607.50p | 620.00p | 602.75p | 615.00p | 12504 |
31/10/2014 | 618.50p | 618.50p | 600.50p | 606.75p | 1089 |
30/10/2014 | 615.00p | 619.50p | 596.50p | 611.00p | 1379 |
29/10/2014 | 591.50p | 615.00p | 584.38p | 614.50p | 15620 |
28/10/2014 | 599.00p | 601.37p | 585.00p | 590.00p | 10082 |
27/10/2014 | 584.50p | 590.00p | 564.76p | 585.00p | 34293 |
24/10/2014 | 582.00p | 583.50p | 568.00p | 580.50p | 10314 |
23/10/2014 | 580.00p | 580.00p | 567.00p | 573.50p | 5749 |
22/10/2014 | 564.00p | 580.50p | 550.23p | 575.00p | 18049 |
21/10/2014 | 547.00p | 562.55p | 545.50p | 550.50p | 3165 |
20/10/2014 | 551.50p | 565.00p | 550.50p | 565.00p | 1673 |
17/10/2014 | 542.50p | 561.50p | 542.50p | 561.50p | 2296 |
16/10/2014 | 550.00p | 565.00p | 540.00p | 540.00p | 6772 |
15/10/2014 | 565.00p | 565.00p | 555.00p | 560.00p | 2434 |
14/10/2014 | 575.50p | 575.50p | 558.50p | 564.50p | 9212 |
13/10/2014 | 597.50p | 598.00p | 575.00p | 582.00p | 11650 |
10/10/2014 | 590.50p | 593.00p | 590.00p | 590.00p | 19952 |
09/10/2014 | 611.50p | 611.50p | 593.50p | 593.50p | 1889 |
08/10/2014 | 590.50p | 605.00p | 600.25p | 600.25p | 0 |
07/10/2014 | 590.50p | 608.50p | 590.50p | 605.00p | 8362 |
06/10/2014 | 598.00p | 598.50p | 591.50p | 593.00p | 944 |
03/10/2014 | 603.50p | 603.50p | 590.50p | 590.50p | 7153 |
02/10/2014 | 612.00p | 615.00p | 606.50p | 615.00p | 7458 |
01/10/2014 | 614.00p | 615.00p | 603.50p | 612.00p | 9388 |
30/09/2014 | 615.00p | 615.00p | 610.66p | 613.50p | 1613 |
29/09/2014 | 614.50p | 615.00p | 600.00p | 615.00p | 4778 |
26/09/2014 | 602.50p | 609.50p | 599.80p | 609.00p | 318037 |
25/09/2014 | 603.50p | 606.44p | 602.00p | 602.50p | 703 |
24/09/2014 | 602.00p | 606.00p | 601.00p | 601.50p | 9125 |
23/09/2014 | 603.00p | 612.00p | 602.00p | 606.00p | 722 |
22/09/2014 | 618.00p | 619.50p | 603.65p | 607.00p | 10396 |
19/09/2014 | 616.00p | 622.34p | 605.00p | 607.50p | 214674 |
18/09/2014 | 618.38p | 619.37p | 616.75p | 616.75p | 554 |
17/09/2014 | 625.00p | 625.00p | 612.50p | 612.50p | 248769 |
16/09/2014 | 619.50p | 625.00p | 608.22p | 624.50p | 11428 |
15/09/2014 | 609.50p | 620.00p | 600.00p | 611.00p | 13717 |
12/09/2014 | 600.00p | 608.50p | 600.00p | 605.00p | 7852 |
11/09/2014 | 601.00p | 607.38p | 601.00p | 601.00p | 2529 |
10/09/2014 | 598.50p | 609.50p | 598.50p | 609.00p | 175829 |
09/09/2014 | 595.50p | 606.73p | 595.50p | 606.00p | 2506 |
08/09/2014 | 600.00p | 602.00p | 600.00p | 601.00p | 27613 |
05/09/2014 | 600.00p | 602.00p | 595.00p | 602.00p | 3099 |
04/09/2014 | 602.00p | 602.00p | 600.00p | 600.00p | 2685 |
03/09/2014 | 609.50p | 609.50p | 604.62p | 606.00p | 1069 |
02/09/2014 | 609.50p | 609.50p | 602.04p | 606.50p | 3113 |
01/09/2014 | 609.50p | 610.00p | 598.66p | 610.00p | 5692 |
29/08/2014 | 607.00p | 608.85p | 600.00p | 604.75p | 996 |
28/08/2014 | 609.50p | 610.00p | 600.50p | 600.50p | 2994 |
27/08/2014 | 594.00p | 609.00p | 594.00p | 609.00p | 7286 |
26/08/2014 | 597.50p | 598.90p | 593.70p | 596.50p | 16063 |
22/08/2014 | 602.00p | 605.00p | 593.00p | 593.00p | 10350 |
21/08/2014 | 597.50p | 599.00p | 589.00p | 599.00p | 2768 |
20/08/2014 | 575.00p | 592.50p | 573.00p | 592.50p | 10238 |
19/08/2014 | 571.50p | 575.00p | 563.72p | 575.00p | 14077 |
18/08/2014 | 558.00p | 569.00p | 558.00p | 569.00p | 5356 |
15/08/2014 | 564.50p | 564.50p | 555.50p | 561.75p | 532 |
14/08/2014 | 555.00p | 562.87p | 554.00p | 555.50p | 24025 |
13/08/2014 | 564.50p | 564.50p | 557.50p | 557.50p | 1512 |
12/08/2014 | 560.00p | 562.35p | 558.50p | 561.50p | 11267 |
11/08/2014 | 560.00p | 562.00p | 553.21p | 562.00p | 16756 |
08/08/2014 | 553.00p | 561.84p | 552.00p | 555.00p | 5963 |
07/08/2014 | 553.00p | 562.10p | 550.50p | 560.00p | 3772 |
06/08/2014 | 585.00p | 585.00p | 539.00p | 553.00p | 34660 |
05/08/2014 | 570.00p | 570.00p | 567.00p | 567.00p | 1359 |
04/08/2014 | 565.50p | 567.00p | 561.50p | 566.00p | 5461 |
01/08/2014 | 566.50p | 568.00p | 561.50p | 561.50p | 8017 |
31/07/2014 | 579.50p | 579.50p | 565.00p | 565.00p | 5092 |
30/07/2014 | 578.50p | 578.50p | 566.50p | 567.00p | 3105 |
29/07/2014 | 572.00p | 577.65p | 565.00p | 565.00p | 2352 |
28/07/2014 | 575.00p | 579.50p | 572.00p | 572.00p | 6295 |
25/07/2014 | 565.00p | 576.00p | 565.00p | 576.00p | 2639433 |
24/07/2014 | 565.00p | 570.00p | 563.00p | 570.00p | 6115 |
23/07/2014 | 573.00p | 573.00p | 566.50p | 566.50p | 4964 |
22/07/2014 | 573.00p | 574.76p | 573.00p | 573.00p | 1635 |
21/07/2014 | 574.50p | 575.00p | 566.50p | 575.00p | 2064 |
18/07/2014 | 571.50p | 576.15p | 571.00p | 571.00p | 15384 |
17/07/2014 | 571.00p | 574.50p | 570.50p | 573.50p | 3742 |
16/07/2014 | 572.50p | 572.50p | 571.49p | 572.50p | 2291 |
15/07/2014 | 571.50p | 571.50p | 571.50p | 571.50p | 243 |
14/07/2014 | 573.50p | 573.50p | 562.00p | 570.50p | 4052 |
11/07/2014 | 565.00p | 566.50p | 561.50p | 563.00p | 6819 |
10/07/2014 | 566.50p | 572.00p | 565.00p | 566.50p | 559288 |
09/07/2014 | 565.50p | 574.50p | 565.50p | 565.50p | 1828 |
08/07/2014 | 574.50p | 574.50p | 566.00p | 574.50p | 5224 |
07/07/2014 | 572.00p | 575.75p | 565.50p | 575.00p | 9679 |
04/07/2014 | 562.50p | 573.00p | 562.50p | 573.00p | 1677 |
03/07/2014 | 573.50p | 574.50p | 566.50p | 574.50p | 15482 |
02/07/2014 | 568.50p | 572.76p | 565.00p | 565.00p | 9990 |
*Close Price adjusted for both dividends and splits