Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/02/2017 | 633.50p | 634.52p | 617.55p | 622.00p | 604584 |
15/02/2017 | 624.50p | 638.50p | 624.50p | 633.50p | 557790 |
14/02/2017 | 640.00p | 652.50p | 635.00p | 637.50p | 878573 |
13/02/2017 | 651.00p | 659.72p | 642.50p | 651.00p | 694189 |
10/02/2017 | 620.00p | 663.00p | 618.00p | 650.00p | 970990 |
09/02/2017 | 631.50p | 638.99p | 610.50p | 617.50p | 1023166 |
08/02/2017 | 666.00p | 673.04p | 610.00p | 623.00p | 1477194 |
07/02/2017 | 674.00p | 688.00p | 672.72p | 684.50p | 274008 |
06/02/2017 | 676.00p | 682.02p | 666.50p | 674.00p | 131330 |
03/02/2017 | 674.00p | 677.00p | 668.00p | 674.50p | 234037 |
02/02/2017 | 682.00p | 682.00p | 666.00p | 667.50p | 362484 |
01/02/2017 | 692.00p | 702.00p | 678.50p | 681.50p | 385672 |
31/01/2017 | 674.50p | 683.70p | 666.50p | 680.00p | 326407 |
30/01/2017 | 681.50p | 681.50p | 661.80p | 677.50p | 234519 |
27/01/2017 | 663.00p | 677.67p | 663.00p | 667.50p | 147658 |
26/01/2017 | 680.00p | 681.50p | 663.50p | 670.00p | 163842 |
25/01/2017 | 670.50p | 673.50p | 663.50p | 671.00p | 195620 |
24/01/2017 | 672.00p | 678.30p | 659.00p | 663.00p | 464464 |
23/01/2017 | 683.50p | 683.50p | 669.50p | 678.50p | 264283 |
20/01/2017 | 676.50p | 678.21p | 669.50p | 674.50p | 286863 |
19/01/2017 | 667.00p | 678.00p | 667.00p | 674.00p | 329398 |
18/01/2017 | 683.00p | 683.50p | 670.50p | 676.50p | 303863 |
17/01/2017 | 692.00p | 692.00p | 671.00p | 675.00p | 529224 |
16/01/2017 | 680.00p | 698.50p | 680.00p | 690.50p | 349196 |
13/01/2017 | 726.00p | 733.55p | 692.36p | 698.00p | 1260949 |
12/01/2017 | 790.50p | 795.00p | 742.00p | 742.00p | 484058 |
11/01/2017 | 797.50p | 807.50p | 797.00p | 797.00p | 334281 |
10/01/2017 | 792.50p | 808.63p | 792.50p | 808.00p | 212004 |
09/01/2017 | 806.00p | 819.00p | 789.00p | 802.50p | 255814 |
06/01/2017 | 805.00p | 807.50p | 795.32p | 801.00p | 155015 |
05/01/2017 | 793.50p | 806.00p | 782.50p | 802.00p | 150794 |
04/01/2017 | 800.00p | 800.00p | 775.00p | 781.50p | 195633 |
03/01/2017 | 809.50p | 809.50p | 786.72p | 790.50p | 185800 |
30/12/2016 | 807.50p | 807.50p | 792.50p | 804.50p | 38667 |
29/12/2016 | 791.00p | 801.50p | 786.50p | 796.50p | 99827 |
28/12/2016 | 796.00p | 796.85p | 785.00p | 795.50p | 97540 |
23/12/2016 | 787.00p | 796.00p | 786.30p | 787.00p | 37981 |
22/12/2016 | 788.50p | 801.95p | 776.80p | 799.50p | 75920 |
21/12/2016 | 794.50p | 796.50p | 777.50p | 792.50p | 135318 |
20/12/2016 | 795.00p | 801.76p | 786.50p | 792.00p | 189473 |
19/12/2016 | 800.00p | 805.00p | 787.87p | 797.50p | 95608 |
16/12/2016 | 796.00p | 804.00p | 789.50p | 800.00p | 257670 |
15/12/2016 | 807.50p | 807.50p | 793.91p | 802.50p | 344928 |
14/12/2016 | 816.50p | 816.50p | 793.71p | 811.00p | 330422 |
13/12/2016 | 776.00p | 801.50p | 775.50p | 798.50p | 359370 |
12/12/2016 | 755.50p | 776.36p | 755.50p | 775.50p | 250838 |
09/12/2016 | 762.50p | 778.00p | 762.50p | 769.00p | 228506 |
08/12/2016 | 758.00p | 765.00p | 757.00p | 761.00p | 201951 |
07/12/2016 | 729.50p | 759.50p | 729.50p | 757.50p | 468354 |
06/12/2016 | 756.00p | 756.00p | 731.50p | 738.00p | 157738 |
05/12/2016 | 729.50p | 744.50p | 725.26p | 743.00p | 135329 |
02/12/2016 | 731.00p | 736.50p | 726.50p | 733.50p | 103639 |
01/12/2016 | 736.00p | 741.00p | 729.50p | 733.00p | 294183 |
30/11/2016 | 743.00p | 751.50p | 736.50p | 739.00p | 247419 |
29/11/2016 | 750.00p | 754.06p | 745.00p | 752.00p | 273892 |
28/11/2016 | 743.50p | 755.00p | 739.50p | 745.50p | 236149 |
25/11/2016 | 742.50p | 748.50p | 738.66p | 743.50p | 219837 |
24/11/2016 | 750.50p | 755.50p | 740.50p | 745.00p | 255726 |
23/11/2016 | 759.50p | 762.50p | 747.00p | 752.50p | 210379 |
22/11/2016 | 758.50p | 768.00p | 746.48p | 759.50p | 171779 |
21/11/2016 | 769.00p | 769.35p | 749.00p | 753.50p | 193359 |
18/11/2016 | 764.50p | 774.50p | 759.54p | 769.50p | 194755 |
17/11/2016 | 758.00p | 776.00p | 758.00p | 770.50p | 124072 |
16/11/2016 | 760.00p | 766.50p | 751.50p | 760.00p | 283380 |
15/11/2016 | 754.00p | 769.10p | 754.00p | 758.50p | 163275 |
14/11/2016 | 762.50p | 771.00p | 751.50p | 753.50p | 152303 |
11/11/2016 | 755.00p | 756.00p | 747.75p | 756.00p | 280076 |
10/11/2016 | 753.00p | 774.50p | 750.00p | 750.00p | 291655 |
09/11/2016 | 745.00p | 755.34p | 729.87p | 752.00p | 228987 |
08/11/2016 | 759.50p | 762.00p | 753.00p | 753.00p | 232159 |
07/11/2016 | 767.00p | 769.56p | 754.00p | 754.00p | 182600 |
04/11/2016 | 763.50p | 772.00p | 752.50p | 757.00p | 226137 |
03/11/2016 | 758.50p | 792.50p | 755.00p | 773.50p | 377280 |
02/11/2016 | 762.00p | 779.00p | 760.90p | 776.00p | 279226 |
01/11/2016 | 762.50p | 771.44p | 758.00p | 767.50p | 308476 |
31/10/2016 | 762.50p | 767.79p | 751.63p | 756.50p | 254472 |
28/10/2016 | 757.00p | 771.50p | 750.40p | 767.00p | 501550 |
27/10/2016 | 769.50p | 769.50p | 755.00p | 757.00p | 295508 |
26/10/2016 | 770.00p | 776.62p | 759.00p | 768.00p | 330778 |
25/10/2016 | 778.00p | 778.50p | 759.54p | 761.00p | 288912 |
24/10/2016 | 782.00p | 790.00p | 770.00p | 774.50p | 296704 |
21/10/2016 | 783.00p | 785.50p | 774.80p | 776.50p | 220044 |
20/10/2016 | 787.50p | 791.00p | 779.50p | 779.50p | 364157 |
19/10/2016 | 775.50p | 778.50p | 769.50p | 774.00p | 341469 |
18/10/2016 | 776.50p | 780.50p | 769.00p | 772.50p | 426911 |
17/10/2016 | 782.00p | 786.00p | 768.50p | 768.50p | 333089 |
14/10/2016 | 800.00p | 800.00p | 781.50p | 783.50p | 673825 |
13/10/2016 | 804.50p | 804.50p | 791.50p | 793.50p | 325244 |
12/10/2016 | 806.00p | 806.00p | 792.50p | 802.00p | 232986 |
11/10/2016 | 779.50p | 810.50p | 779.50p | 803.00p | 353734 |
10/10/2016 | 790.00p | 801.13p | 786.00p | 790.50p | 476514 |
07/10/2016 | 829.50p | 830.00p | 791.50p | 799.50p | 354946 |
06/10/2016 | 825.00p | 835.03p | 805.36p | 823.00p | 1052572 |
05/10/2016 | 859.50p | 861.00p | 847.50p | 857.50p | 198128 |
04/10/2016 | 851.50p | 862.09p | 851.00p | 851.00p | 558651 |
03/10/2016 | 856.50p | 858.70p | 851.00p | 856.00p | 376435 |
30/09/2016 | 842.00p | 853.00p | 835.00p | 852.00p | 183022 |
29/09/2016 | 860.00p | 860.00p | 838.50p | 852.00p | 144271 |
28/09/2016 | 847.00p | 855.73p | 847.00p | 854.50p | 372516 |
27/09/2016 | 865.50p | 865.50p | 842.00p | 848.50p | 187589 |
26/09/2016 | 860.50p | 870.00p | 847.90p | 855.50p | 121762 |
23/09/2016 | 877.00p | 877.22p | 868.00p | 870.00p | 158393 |
22/09/2016 | 875.00p | 877.50p | 867.00p | 874.00p | 302606 |
21/09/2016 | 866.50p | 875.29p | 863.00p | 864.50p | 151609 |
20/09/2016 | 880.50p | 880.50p | 863.00p | 871.50p | 151849 |
19/09/2016 | 898.00p | 898.00p | 872.00p | 875.00p | 373799 |
16/09/2016 | 885.00p | 897.50p | 884.50p | 890.00p | 393515 |
15/09/2016 | 891.00p | 915.00p | 877.50p | 890.00p | 310961 |
14/09/2016 | 915.00p | 925.00p | 889.25p | 892.50p | 473042 |
13/09/2016 | 918.50p | 918.50p | 903.50p | 915.50p | 191687 |
12/09/2016 | 915.00p | 915.00p | 883.50p | 906.50p | 132377 |
09/09/2016 | 900.00p | 919.50p | 900.00p | 905.00p | 124053 |
08/09/2016 | 921.50p | 924.00p | 913.50p | 922.50p | 158483 |
07/09/2016 | 915.00p | 929.50p | 912.50p | 924.50p | 115747 |
06/09/2016 | 919.50p | 921.00p | 911.00p | 915.50p | 129499 |
05/09/2016 | 910.50p | 933.00p | 910.50p | 915.00p | 112278 |
02/09/2016 | 943.00p | 943.00p | 918.00p | 929.00p | 190256 |
01/09/2016 | 899.50p | 941.50p | 895.55p | 932.00p | 155736 |
31/08/2016 | 883.00p | 910.00p | 864.27p | 898.00p | 147549 |
30/08/2016 | 904.00p | 904.50p | 878.00p | 885.50p | 87655 |
26/08/2016 | 879.50p | 907.00p | 879.50p | 903.00p | 99177 |
25/08/2016 | 900.50p | 905.06p | 893.00p | 899.00p | 134735 |
24/08/2016 | 893.50p | 902.22p | 892.00p | 900.00p | 143252 |
23/08/2016 | 900.00p | 908.50p | 893.00p | 896.00p | 127692 |
22/08/2016 | 885.50p | 898.00p | 885.33p | 895.00p | 132721 |
19/08/2016 | 884.50p | 890.15p | 879.35p | 885.50p | 97871 |
18/08/2016 | 859.50p | 890.50p | 859.50p | 886.50p | 84698 |
17/08/2016 | 902.00p | 902.00p | 871.08p | 877.50p | 92591 |
16/08/2016 | 890.50p | 897.50p | 862.33p | 879.00p | 149138 |
15/08/2016 | 909.50p | 909.50p | 889.50p | 896.50p | 67016 |
12/08/2016 | 903.00p | 913.50p | 897.00p | 904.50p | 100472 |
11/08/2016 | 894.00p | 901.00p | 883.00p | 898.50p | 149166 |
10/08/2016 | 886.50p | 890.98p | 879.00p | 884.50p | 164251 |
09/08/2016 | 887.50p | 890.50p | 876.50p | 884.00p | 149662 |
08/08/2016 | 880.00p | 886.00p | 871.00p | 884.50p | 166006 |
05/08/2016 | 866.00p | 876.00p | 857.00p | 874.00p | 154400 |
04/08/2016 | 856.00p | 875.02p | 848.00p | 868.00p | 444223 |
03/08/2016 | 851.50p | 857.00p | 848.50p | 850.00p | 203147 |
02/08/2016 | 855.00p | 866.50p | 846.50p | 852.00p | 229837 |
01/08/2016 | 850.50p | 855.00p | 839.50p | 845.50p | 82758 |
29/07/2016 | 858.00p | 858.00p | 844.00p | 850.00p | 158305 |
28/07/2016 | 847.50p | 855.00p | 847.50p | 850.50p | 99859 |
27/07/2016 | 841.00p | 851.00p | 816.88p | 850.00p | 208439 |
26/07/2016 | 847.00p | 848.00p | 838.50p | 841.50p | 143242 |
25/07/2016 | 850.50p | 851.80p | 837.70p | 847.00p | 178454 |
22/07/2016 | 848.00p | 848.00p | 837.50p | 847.00p | 161723 |
21/07/2016 | 851.50p | 851.50p | 839.50p | 848.00p | 129278 |
20/07/2016 | 842.50p | 853.00p | 839.50p | 850.00p | 364630 |
19/07/2016 | 845.00p | 850.00p | 841.32p | 848.00p | 229442 |
18/07/2016 | 846.50p | 852.59p | 840.50p | 846.00p | 250203 |
15/07/2016 | 843.00p | 843.00p | 832.00p | 841.00p | 198343 |
14/07/2016 | 851.00p | 851.00p | 837.00p | 842.00p | 331469 |
13/07/2016 | 833.00p | 850.50p | 827.50p | 843.00p | 276240 |
12/07/2016 | 823.50p | 861.37p | 823.50p | 830.00p | 159406 |
11/07/2016 | 824.50p | 834.50p | 800.50p | 833.00p | 371996 |
08/07/2016 | 770.50p | 810.00p | 770.50p | 803.50p | 170462 |
07/07/2016 | 755.00p | 781.00p | 750.00p | 781.00p | 268787 |
06/07/2016 | 726.50p | 757.50p | 724.00p | 755.50p | 538467 |
05/07/2016 | 761.00p | 775.00p | 731.50p | 741.00p | 438101 |
04/07/2016 | 800.00p | 800.00p | 773.50p | 776.50p | 169534 |
01/07/2016 | 805.50p | 807.50p | 766.50p | 797.00p | 263204 |
30/06/2016 | 789.00p | 792.51p | 764.00p | 788.50p | 252871 |
29/06/2016 | 760.50p | 794.50p | 760.50p | 785.00p | 634379 |
28/06/2016 | 799.50p | 800.00p | 760.00p | 770.00p | 264559 |
27/06/2016 | 860.00p | 860.00p | 777.50p | 779.50p | 312191 |
24/06/2016 | 940.00p | 943.00p | 840.00p | 860.00p | 477802 |
23/06/2016 | 982.00p | 999.00p | 950.20p | 972.00p | 160310 |
22/06/2016 | 966.50p | 969.50p | 945.00p | 966.00p | 187038 |
21/06/2016 | 956.50p | 958.00p | 937.00p | 944.00p | 61447 |
20/06/2016 | 939.50p | 970.00p | 922.91p | 966.50p | 495842 |
17/06/2016 | 895.00p | 929.00p | 894.60p | 920.00p | 526346 |
16/06/2016 | 906.50p | 918.00p | 888.00p | 888.00p | 280573 |
15/06/2016 | 904.50p | 913.00p | 887.84p | 907.50p | 258449 |
14/06/2016 | 890.00p | 890.00p | 873.00p | 884.00p | 211657 |
13/06/2016 | 894.50p | 902.50p | 877.00p | 893.50p | 144433 |
10/06/2016 | 919.50p | 919.50p | 895.50p | 902.50p | 111492 |
09/06/2016 | 913.50p | 935.50p | 903.12p | 917.00p | 61420 |
08/06/2016 | 924.50p | 942.00p | 909.00p | 924.50p | 196324 |
07/06/2016 | 944.00p | 949.78p | 938.50p | 945.00p | 42854 |
06/06/2016 | 940.50p | 952.00p | 915.50p | 945.50p | 58436 |
03/06/2016 | 941.00p | 955.00p | 934.00p | 940.00p | 57277 |
02/06/2016 | 923.50p | 952.50p | 921.50p | 951.00p | 103309 |
01/06/2016 | 948.50p | 949.50p | 931.50p | 935.00p | 50583 |
31/05/2016 | 947.00p | 955.50p | 934.50p | 954.50p | 201180 |
27/05/2016 | 948.00p | 956.50p | 940.00p | 947.50p | 47455 |
26/05/2016 | 950.50p | 964.00p | 950.50p | 953.00p | 45772 |
25/05/2016 | 959.00p | 963.00p | 954.50p | 954.50p | 65877 |
24/05/2016 | 952.50p | 967.00p | 950.00p | 959.00p | 371230 |
23/05/2016 | 947.00p | 966.06p | 942.12p | 957.00p | 223198 |
20/05/2016 | 928.00p | 954.50p | 928.00p | 951.00p | 84535 |
19/05/2016 | 921.50p | 948.05p | 921.50p | 939.50p | 90455 |
18/05/2016 | 923.00p | 944.50p | 923.00p | 932.00p | 125103 |
17/05/2016 | 915.00p | 925.00p | 910.00p | 918.50p | 121228 |
16/05/2016 | 916.50p | 939.98p | 909.00p | 914.00p | 118662 |
13/05/2016 | 895.00p | 925.00p | 895.00p | 918.50p | 192321 |
12/05/2016 | 912.00p | 912.00p | 883.00p | 900.00p | 158912 |
11/05/2016 | 897.00p | 902.82p | 888.50p | 888.50p | 257101 |
10/05/2016 | 899.00p | 905.00p | 896.00p | 900.00p | 49141 |
09/05/2016 | 899.00p | 902.60p | 891.50p | 894.00p | 51375 |
06/05/2016 | 903.50p | 905.00p | 885.50p | 887.50p | 52176 |
*Close Price adjusted for both dividends and splits