Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/04/2016 | 988.00p | 990.69p | 980.00p | 984.00p | 34462 |
15/04/2016 | 988.00p | 996.70p | 988.00p | 988.50p | 29295 |
14/04/2016 | 990.00p | 998.00p | 990.00p | 996.50p | 25745 |
13/04/2016 | 985.00p | 998.00p | 982.06p | 997.00p | 41023 |
12/04/2016 | 980.00p | 981.30p | 975.00p | 979.00p | 41621 |
11/04/2016 | 980.00p | 980.50p | 974.00p | 974.00p | 20614 |
08/04/2016 | 946.00p | 981.00p | 946.00p | 979.00p | 123743 |
07/04/2016 | 942.00p | 945.00p | 935.50p | 939.50p | 33765 |
06/04/2016 | 934.50p | 940.00p | 931.02p | 940.00p | 21945 |
05/04/2016 | 933.90p | 934.88p | 928.00p | 929.75p | 27605 |
04/04/2016 | 931.30p | 934.90p | 928.90p | 930.00p | 37745 |
01/04/2016 | 923.50p | 930.00p | 923.50p | 930.00p | 29510 |
31/03/2016 | 924.00p | 932.91p | 923.50p | 927.00p | 36444 |
30/03/2016 | 923.50p | 931.95p | 923.50p | 929.00p | 41094 |
29/03/2016 | 923.70p | 930.00p | 921.00p | 926.00p | 35227 |
24/03/2016 | 926.50p | 929.66p | 921.58p | 923.00p | 48791 |
23/03/2016 | 933.00p | 933.00p | 928.51p | 933.00p | 39094 |
22/03/2016 | 929.00p | 933.25p | 926.50p | 932.00p | 27884 |
21/03/2016 | 934.22p | 936.03p | 926.78p | 931.25p | 39387 |
18/03/2016 | 934.00p | 936.00p | 927.50p | 935.00p | 25913 |
17/03/2016 | 937.00p | 941.20p | 927.50p | 927.50p | 52262 |
16/03/2016 | 927.00p | 935.69p | 927.00p | 929.25p | 30974 |
15/03/2016 | 928.00p | 933.12p | 926.31p | 928.75p | 28381 |
14/03/2016 | 936.00p | 939.40p | 930.00p | 930.00p | 35723 |
11/03/2016 | 938.00p | 940.84p | 932.00p | 933.00p | 49314 |
10/03/2016 | 932.50p | 940.50p | 927.10p | 928.00p | 31951 |
09/03/2016 | 937.00p | 941.00p | 932.00p | 938.00p | 33586 |
08/03/2016 | 928.00p | 936.92p | 924.50p | 927.00p | 25889 |
07/03/2016 | 932.50p | 939.00p | 929.60p | 939.00p | 49817 |
04/03/2016 | 938.50p | 938.50p | 928.26p | 936.50p | 30937 |
03/03/2016 | 927.00p | 933.85p | 926.00p | 926.00p | 15211 |
02/03/2016 | 939.00p | 948.08p | 935.00p | 935.50p | 29401 |
01/03/2016 | 942.00p | 945.00p | 940.39p | 944.00p | 19359 |
29/02/2016 | 947.00p | 955.00p | 939.00p | 944.50p | 44741 |
26/02/2016 | 954.00p | 954.00p | 943.60p | 944.50p | 15930 |
25/02/2016 | 938.00p | 947.40p | 936.65p | 938.50p | 23793 |
24/02/2016 | 935.50p | 937.00p | 925.89p | 926.00p | 31405 |
23/02/2016 | 950.00p | 954.05p | 936.00p | 936.00p | 50027 |
22/02/2016 | 963.00p | 963.00p | 952.00p | 955.00p | 35772 |
19/02/2016 | 953.50p | 953.50p | 947.00p | 951.25p | 32269 |
18/02/2016 | 952.00p | 953.56p | 945.00p | 947.00p | 27857 |
17/02/2016 | 945.00p | 960.00p | 937.00p | 952.00p | 50775 |
16/02/2016 | 948.00p | 948.00p | 937.00p | 941.00p | 23722 |
15/02/2016 | 940.00p | 947.00p | 924.50p | 936.00p | 53050 |
12/02/2016 | 915.00p | 922.40p | 906.45p | 914.00p | 87404 |
11/02/2016 | 915.00p | 925.80p | 903.50p | 910.00p | 53011 |
10/02/2016 | 919.00p | 927.48p | 914.50p | 925.50p | 26770 |
09/02/2016 | 955.00p | 960.25p | 910.50p | 910.50p | 93838 |
08/02/2016 | 985.00p | 987.25p | 955.50p | 955.50p | 23941 |
05/02/2016 | 985.00p | 990.90p | 985.00p | 985.00p | 12932 |
04/02/2016 | 984.00p | 994.50p | 983.90p | 984.00p | 21082 |
03/02/2016 | 990.50p | 996.13p | 979.00p | 979.00p | 22927 |
02/02/2016 | 998.00p | 1,003.67p | 990.50p | 990.50p | 24473 |
01/02/2016 | 1,016.00p | 1,018.10p | 1,000.00p | 1,000.00p | 43628 |
29/01/2016 | 995.00p | 1,006.00p | 991.00p | 1,000.00p | 36206 |
28/01/2016 | 988.00p | 997.91p | 980.50p | 981.50p | 61678 |
27/01/2016 | 981.00p | 988.00p | 976.06p | 980.00p | 17148 |
26/01/2016 | 969.00p | 981.00p | 961.00p | 981.00p | 48110 |
25/01/2016 | 977.00p | 981.21p | 970.60p | 979.00p | 44378 |
22/01/2016 | 950.00p | 976.00p | 950.00p | 974.00p | 44420 |
21/01/2016 | 939.00p | 947.00p | 933.00p | 941.00p | 37885 |
20/01/2016 | 966.50p | 966.50p | 931.00p | 931.00p | 81679 |
19/01/2016 | 988.00p | 993.00p | 981.00p | 981.00p | 33339 |
18/01/2016 | 993.00p | 999.67p | 976.00p | 979.00p | 55680 |
15/01/2016 | 1,009.00p | 1,025.30p | 992.00p | 993.50p | 42294 |
14/01/2016 | 1,040.00p | 1,040.00p | 1,018.00p | 1,024.00p | 82318 |
13/01/2016 | 1,059.00p | 1,063.70p | 1,048.00p | 1,048.00p | 33273 |
12/01/2016 | 1,044.00p | 1,056.00p | 1,041.50p | 1,048.00p | 53442 |
11/01/2016 | 1,045.00p | 1,045.00p | 1,040.00p | 1,044.00p | 26655 |
08/01/2016 | 1,047.00p | 1,054.00p | 1,042.04p | 1,046.50p | 37358 |
07/01/2016 | 1,053.00p | 1,053.00p | 1,036.00p | 1,040.00p | 59668 |
06/01/2016 | 1,080.00p | 1,084.45p | 1,063.22p | 1,067.00p | 39328 |
05/01/2016 | 1,080.00p | 1,087.90p | 1,078.08p | 1,082.00p | 44169 |
04/01/2016 | 1,083.00p | 1,090.00p | 1,075.00p | 1,076.00p | 59605 |
31/12/2015 | 1,092.00p | 1,099.23p | 1,092.00p | 1,093.00p | 17776 |
30/12/2015 | 1,097.00p | 1,099.90p | 1,091.00p | 1,091.00p | 41404 |
29/12/2015 | 1,095.00p | 1,100.00p | 1,091.00p | 1,091.00p | 27539 |
24/12/2015 | 1,088.00p | 1,092.45p | 1,088.00p | 1,088.00p | 19924 |
23/12/2015 | 1,090.00p | 1,094.62p | 1,089.40p | 1,093.00p | 61439 |
22/12/2015 | 1,080.00p | 1,085.20p | 1,078.00p | 1,085.00p | 27317 |
21/12/2015 | 1,080.00p | 1,085.00p | 1,075.00p | 1,080.00p | 36986 |
18/12/2015 | 1,080.00p | 1,082.50p | 1,074.78p | 1,077.00p | 28286 |
17/12/2015 | 1,090.00p | 1,092.00p | 1,080.00p | 1,087.00p | 69723 |
16/12/2015 | 1,069.00p | 1,075.00p | 1,063.00p | 1,073.00p | 51479 |
15/12/2015 | 1,065.00p | 1,066.95p | 1,059.00p | 1,065.00p | 44271 |
14/12/2015 | 1,056.00p | 1,064.50p | 1,053.33p | 1,054.50p | 34193 |
11/12/2015 | 1,070.00p | 1,072.02p | 1,056.00p | 1,058.00p | 59493 |
10/12/2015 | 1,070.00p | 1,074.94p | 1,069.50p | 1,070.00p | 41971 |
09/12/2015 | 1,072.00p | 1,075.00p | 1,070.00p | 1,073.00p | 66518 |
08/12/2015 | 1,070.00p | 1,072.00p | 1,066.00p | 1,070.00p | 52027 |
07/12/2015 | 1,055.00p | 1,070.00p | 1,051.67p | 1,065.00p | 54373 |
04/12/2015 | 1,043.00p | 1,054.00p | 1,040.00p | 1,054.00p | 46078 |
03/12/2015 | 1,050.00p | 1,058.75p | 1,044.00p | 1,044.00p | 51599 |
02/12/2015 | 1,044.00p | 1,058.00p | 1,042.32p | 1,052.00p | 82537 |
01/12/2015 | 1,030.00p | 1,044.00p | 1,030.00p | 1,044.00p | 73016 |
30/11/2015 | 1,016.00p | 1,028.00p | 1,016.00p | 1,024.00p | 35191 |
27/11/2015 | 1,019.00p | 1,020.00p | 1,013.80p | 1,020.00p | 19360 |
26/11/2015 | 1,019.00p | 1,021.00p | 1,018.00p | 1,021.00p | 23732 |
25/11/2015 | 1,014.00p | 1,022.00p | 1,010.62p | 1,018.00p | 32894 |
24/11/2015 | 1,009.00p | 1,014.40p | 1,005.20p | 1,010.00p | 29959 |
23/11/2015 | 1,018.00p | 1,018.00p | 1,008.00p | 1,008.00p | 30939 |
20/11/2015 | 1,017.00p | 1,018.28p | 1,012.00p | 1,012.00p | 26550 |
19/11/2015 | 1,015.00p | 1,015.00p | 1,009.60p | 1,010.00p | 22724 |
18/11/2015 | 1,007.00p | 1,010.00p | 1,003.92p | 1,010.00p | 26847 |
17/11/2015 | 1,000.00p | 1,010.00p | 999.00p | 1,010.00p | 26919 |
16/11/2015 | 993.00p | 999.00p | 990.00p | 999.00p | 23914 |
13/11/2015 | 1,006.00p | 1,006.29p | 992.35p | 998.00p | 36919 |
12/11/2015 | 1,010.00p | 1,014.00p | 1,002.04p | 1,003.00p | 31578 |
11/11/2015 | 1,005.00p | 1,010.00p | 1,005.00p | 1,005.00p | 23204 |
10/11/2015 | 999.00p | 1,007.50p | 998.88p | 999.00p | 29100 |
09/11/2015 | 1,004.00p | 1,010.00p | 995.10p | 998.00p | 54320 |
06/11/2015 | 998.00p | 1,004.00p | 998.00p | 998.00p | 25748 |
05/11/2015 | 994.00p | 1,004.00p | 994.00p | 994.00p | 37894 |
04/11/2015 | 1,000.00p | 1,004.00p | 992.00p | 999.50p | 26894 |
03/11/2015 | 995.00p | 998.00p | 991.58p | 998.00p | 40856 |
02/11/2015 | 990.00p | 993.00p | 986.30p | 993.00p | 24785 |
30/10/2015 | 980.00p | 992.00p | 976.30p | 983.00p | 65034 |
29/10/2015 | 970.00p | 978.00p | 969.20p | 978.00p | 28510 |
28/10/2015 | 964.00p | 980.00p | 960.20p | 976.00p | 33333 |
27/10/2015 | 960.00p | 966.00p | 955.20p | 963.00p | 29935 |
26/10/2015 | 952.50p | 960.00p | 949.13p | 950.00p | 29100 |
23/10/2015 | 951.50p | 953.00p | 945.00p | 950.00p | 27305 |
22/10/2015 | 945.00p | 946.41p | 940.12p | 944.00p | 18803 |
21/10/2015 | 945.00p | 945.00p | 936.46p | 945.00p | 23066 |
20/10/2015 | 943.00p | 945.92p | 937.99p | 940.50p | 15270 |
19/10/2015 | 937.50p | 946.41p | 937.00p | 940.50p | 15991 |
16/10/2015 | 947.00p | 947.00p | 938.50p | 939.00p | 17661 |
15/10/2015 | 940.00p | 942.29p | 933.09p | 935.00p | 21041 |
14/10/2015 | 940.00p | 948.43p | 932.00p | 932.00p | 34523 |
13/10/2015 | 963.50p | 963.50p | 954.21p | 955.50p | 15855 |
12/10/2015 | 969.00p | 969.00p | 962.60p | 963.00p | 23207 |
09/10/2015 | 970.00p | 975.52p | 965.84p | 969.00p | 27347 |
08/10/2015 | 980.00p | 986.50p | 964.00p | 970.00p | 39504 |
07/10/2015 | 990.00p | 992.00p | 982.50p | 985.50p | 44387 |
06/10/2015 | 982.00p | 986.30p | 978.80p | 985.00p | 25671 |
05/10/2015 | 979.50p | 985.29p | 977.00p | 979.50p | 20588 |
02/10/2015 | 976.00p | 976.00p | 965.00p | 968.00p | 21353 |
01/10/2015 | 977.00p | 985.00p | 971.00p | 971.00p | 35086 |
30/09/2015 | 982.00p | 984.00p | 973.99p | 981.50p | 33243 |
29/09/2015 | 976.00p | 977.62p | 966.97p | 976.00p | 21860 |
28/09/2015 | 985.00p | 993.65p | 978.50p | 978.50p | 21066 |
25/09/2015 | 988.00p | 989.18p | 985.50p | 987.25p | 13134 |
24/09/2015 | 975.00p | 979.00p | 974.52p | 975.75p | 10280 |
23/09/2015 | 974.00p | 979.40p | 973.70p | 979.00p | 17578 |
22/09/2015 | 965.00p | 979.00p | 965.00p | 965.00p | 15087 |
21/09/2015 | 979.00p | 983.50p | 974.05p | 983.00p | 21171 |
18/09/2015 | 971.00p | 983.07p | 970.35p | 975.00p | 24132 |
17/09/2015 | 991.00p | 991.00p | 982.00p | 982.00p | 28032 |
16/09/2015 | 991.00p | 993.37p | 987.57p | 990.50p | 28995 |
15/09/2015 | 983.50p | 988.00p | 975.08p | 988.00p | 21165 |
14/09/2015 | 991.00p | 994.41p | 983.00p | 985.00p | 38808 |
11/09/2015 | 986.00p | 987.97p | 983.50p | 987.00p | 15051 |
10/09/2015 | 983.50p | 992.29p | 981.10p | 987.50p | 20055 |
09/09/2015 | 992.00p | 998.10p | 984.10p | 992.00p | 44143 |
08/09/2015 | 978.00p | 979.00p | 969.40p | 979.00p | 21284 |
07/09/2015 | 970.00p | 973.00p | 965.00p | 970.00p | 19352 |
04/09/2015 | 971.00p | 978.00p | 965.00p | 965.00p | 26210 |
03/09/2015 | 979.00p | 980.00p | 975.35p | 979.00p | 36156 |
02/09/2015 | 975.50p | 975.91p | 968.75p | 972.00p | 21012 |
01/09/2015 | 972.00p | 972.00p | 965.00p | 970.00p | 38818 |
28/08/2015 | 983.00p | 989.72p | 973.90p | 982.00p | 38298 |
27/08/2015 | 972.00p | 979.90p | 967.30p | 976.50p | 48866 |
26/08/2015 | 940.00p | 961.56p | 936.50p | 955.00p | 52838 |
25/08/2015 | 908.00p | 964.56p | 907.90p | 956.00p | 109341 |
24/08/2015 | 920.00p | 920.00p | 876.77p | 885.00p | 117460 |
21/08/2015 | 946.50p | 955.00p | 933.00p | 933.00p | 32154 |
20/08/2015 | 950.00p | 957.50p | 947.59p | 957.50p | 33977 |
19/08/2015 | 963.00p | 970.00p | 955.00p | 957.50p | 96608 |
18/08/2015 | 972.00p | 975.00p | 967.59p | 975.00p | 31802 |
17/08/2015 | 973.00p | 979.50p | 968.00p | 968.00p | 21939 |
14/08/2015 | 973.00p | 976.00p | 968.60p | 974.00p | 27461 |
13/08/2015 | 970.00p | 973.00p | 968.76p | 973.00p | 24150 |
12/08/2015 | 968.00p | 969.50p | 949.00p | 963.00p | 68287 |
11/08/2015 | 985.00p | 985.62p | 976.50p | 983.00p | 22751 |
10/08/2015 | 990.00p | 992.00p | 978.00p | 985.00p | 41800 |
07/08/2015 | 984.00p | 990.00p | 976.82p | 990.00p | 40967 |
06/08/2015 | 965.50p | 982.00p | 964.00p | 982.00p | 42752 |
05/08/2015 | 958.50p | 970.00p | 955.83p | 967.00p | 48093 |
04/08/2015 | 956.00p | 962.32p | 950.82p | 959.00p | 51034 |
03/08/2015 | 954.00p | 956.00p | 946.84p | 953.75p | 42077 |
31/07/2015 | 950.00p | 955.00p | 946.82p | 955.00p | 27224 |
30/07/2015 | 949.50p | 950.00p | 944.68p | 950.00p | 33529 |
29/07/2015 | 949.50p | 950.00p | 943.89p | 950.00p | 29926 |
28/07/2015 | 940.00p | 949.00p | 939.50p | 946.00p | 40316 |
27/07/2015 | 941.95p | 946.19p | 939.83p | 941.00p | 60012 |
24/07/2015 | 944.00p | 948.00p | 942.00p | 944.00p | 40961 |
23/07/2015 | 943.00p | 947.97p | 942.00p | 942.50p | 22226 |
22/07/2015 | 945.50p | 947.90p | 940.47p | 945.50p | 27458 |
21/07/2015 | 947.82p | 949.35p | 942.00p | 944.75p | 20260 |
20/07/2015 | 940.00p | 948.45p | 937.00p | 942.00p | 46871 |
17/07/2015 | 938.00p | 939.50p | 933.05p | 939.50p | 21962 |
16/07/2015 | 933.00p | 937.68p | 930.00p | 934.50p | 45175 |
15/07/2015 | 929.00p | 936.40p | 924.50p | 927.00p | 22114 |
14/07/2015 | 932.50p | 936.50p | 927.50p | 927.50p | 18772 |
13/07/2015 | 923.50p | 932.38p | 922.80p | 930.00p | 49453 |
10/07/2015 | 918.50p | 920.00p | 913.71p | 916.00p | 27145 |
09/07/2015 | 902.50p | 907.50p | 897.37p | 907.50p | 16770 |
08/07/2015 | 908.00p | 908.00p | 891.00p | 892.00p | 33562 |
07/07/2015 | 898.00p | 913.00p | 898.00p | 898.00p | 12629 |
06/07/2015 | 908.00p | 913.00p | 898.08p | 913.00p | 23745 |
*Close Price adjusted for both dividends and splits