Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/01/2017 | 833.00p | 842.06p | 828.50p | 830.00p | 88266 |
26/01/2017 | 836.50p | 838.00p | 829.00p | 830.00p | 64795 |
25/01/2017 | 843.50p | 844.50p | 832.00p | 834.50p | 94926 |
24/01/2017 | 846.50p | 846.50p | 830.00p | 834.50p | 103766 |
23/01/2017 | 841.00p | 844.50p | 830.00p | 834.50p | 76116 |
20/01/2017 | 842.50p | 844.50p | 826.00p | 837.00p | 81208 |
19/01/2017 | 837.00p | 844.50p | 827.00p | 840.50p | 96732 |
18/01/2017 | 846.00p | 846.00p | 827.50p | 831.00p | 154031 |
17/01/2017 | 839.00p | 857.00p | 832.00p | 841.50p | 94208 |
16/01/2017 | 845.00p | 856.06p | 839.28p | 840.50p | 111524 |
13/01/2017 | 846.50p | 850.00p | 842.50p | 842.50p | 135013 |
12/01/2017 | 860.50p | 860.50p | 841.50p | 841.50p | 86162 |
11/01/2017 | 871.50p | 871.50p | 854.00p | 854.00p | 76233 |
10/01/2017 | 832.00p | 867.50p | 832.00p | 857.50p | 139685 |
09/01/2017 | 852.50p | 852.50p | 829.50p | 837.50p | 92100 |
06/01/2017 | 859.00p | 859.00p | 842.50p | 853.00p | 57673 |
05/01/2017 | 860.00p | 861.00p | 845.72p | 850.00p | 134730 |
04/01/2017 | 859.00p | 859.00p | 833.00p | 844.00p | 71343 |
03/01/2017 | 848.50p | 868.50p | 839.00p | 841.00p | 145579 |
30/12/2016 | 837.00p | 844.00p | 834.00p | 844.00p | 35861 |
29/12/2016 | 838.00p | 844.00p | 831.00p | 835.00p | 94811 |
28/12/2016 | 849.50p | 849.50p | 831.50p | 833.50p | 75145 |
23/12/2016 | 848.50p | 848.50p | 837.00p | 841.00p | 30487 |
22/12/2016 | 812.00p | 834.50p | 812.00p | 829.50p | 85107 |
21/12/2016 | 806.50p | 819.64p | 800.50p | 817.00p | 190449 |
20/12/2016 | 809.00p | 830.00p | 803.50p | 803.50p | 134178 |
19/12/2016 | 820.50p | 830.50p | 812.50p | 825.50p | 216332 |
16/12/2016 | 818.00p | 821.50p | 804.50p | 807.00p | 242173 |
15/12/2016 | 795.50p | 819.50p | 795.50p | 815.50p | 162990 |
14/12/2016 | 798.50p | 810.50p | 797.00p | 807.00p | 93467 |
13/12/2016 | 808.00p | 808.00p | 794.00p | 806.00p | 174146 |
12/12/2016 | 795.50p | 808.50p | 793.88p | 801.00p | 335058 |
09/12/2016 | 785.50p | 797.00p | 785.50p | 797.00p | 142807 |
08/12/2016 | 786.50p | 799.50p | 786.50p | 796.00p | 179572 |
07/12/2016 | 797.50p | 801.81p | 784.67p | 793.50p | 218691 |
06/12/2016 | 786.50p | 800.00p | 786.50p | 792.00p | 90969 |
05/12/2016 | 815.00p | 815.00p | 790.50p | 797.00p | 177278 |
02/12/2016 | 808.50p | 810.00p | 792.00p | 801.50p | 80934 |
01/12/2016 | 792.00p | 807.50p | 773.50p | 807.00p | 143379 |
30/11/2016 | 792.00p | 792.00p | 771.32p | 777.00p | 144199 |
29/11/2016 | 767.00p | 787.00p | 767.00p | 777.50p | 88401 |
28/11/2016 | 763.00p | 781.00p | 763.00p | 780.50p | 88081 |
25/11/2016 | 781.50p | 783.50p | 770.50p | 773.50p | 43641 |
24/11/2016 | 803.00p | 803.00p | 775.50p | 780.00p | 88395 |
23/11/2016 | 782.50p | 797.50p | 781.50p | 785.00p | 105132 |
22/11/2016 | 796.50p | 801.79p | 785.50p | 792.50p | 174738 |
21/11/2016 | 792.00p | 792.00p | 769.50p | 779.00p | 182686 |
18/11/2016 | 771.50p | 788.50p | 771.50p | 786.00p | 93709 |
17/11/2016 | 776.50p | 790.50p | 768.00p | 782.00p | 122749 |
16/11/2016 | 781.50p | 792.50p | 760.00p | 770.50p | 262158 |
15/11/2016 | 810.00p | 810.00p | 780.50p | 789.00p | 240900 |
14/11/2016 | 775.00p | 801.50p | 775.00p | 793.50p | 229102 |
11/11/2016 | 809.50p | 821.50p | 761.50p | 785.00p | 237691 |
10/11/2016 | 726.50p | 804.00p | 726.50p | 800.00p | 459063 |
09/11/2016 | 684.50p | 732.00p | 678.00p | 731.50p | 200939 |
08/11/2016 | 693.50p | 712.00p | 693.50p | 701.50p | 115329 |
07/11/2016 | 696.00p | 712.60p | 694.30p | 712.50p | 121044 |
04/11/2016 | 699.50p | 703.00p | 687.00p | 692.50p | 178307 |
03/11/2016 | 710.00p | 735.00p | 699.50p | 711.50p | 238706 |
02/11/2016 | 681.50p | 709.50p | 681.50p | 706.00p | 255409 |
01/11/2016 | 681.50p | 700.00p | 676.00p | 694.00p | 196585 |
31/10/2016 | 676.00p | 682.50p | 668.00p | 680.50p | 161880 |
28/10/2016 | 675.50p | 689.00p | 670.00p | 675.50p | 183142 |
27/10/2016 | 681.00p | 695.50p | 671.50p | 690.00p | 203181 |
26/10/2016 | 663.50p | 698.50p | 663.50p | 697.00p | 292559 |
25/10/2016 | 662.00p | 674.50p | 660.00p | 673.00p | 599653 |
24/10/2016 | 661.50p | 681.00p | 660.00p | 661.00p | 418558 |
21/10/2016 | 658.00p | 675.60p | 656.00p | 663.00p | 841693 |
20/10/2016 | 743.00p | 749.00p | 643.50p | 644.50p | 2253408 |
19/10/2016 | 858.50p | 885.50p | 858.50p | 885.50p | 80573 |
18/10/2016 | 851.50p | 879.78p | 851.50p | 878.50p | 110249 |
17/10/2016 | 892.00p | 892.00p | 863.50p | 865.00p | 122644 |
14/10/2016 | 871.50p | 896.00p | 871.50p | 878.00p | 36310 |
13/10/2016 | 880.50p | 899.85p | 877.50p | 878.50p | 99984 |
12/10/2016 | 917.00p | 917.00p | 889.00p | 900.00p | 181484 |
11/10/2016 | 901.00p | 902.50p | 882.50p | 898.00p | 68675 |
10/10/2016 | 898.50p | 899.50p | 879.50p | 879.50p | 126734 |
07/10/2016 | 912.00p | 914.50p | 875.00p | 878.50p | 80537 |
06/10/2016 | 905.00p | 933.50p | 903.00p | 903.00p | 73557 |
05/10/2016 | 935.50p | 953.43p | 919.50p | 923.00p | 76923 |
04/10/2016 | 924.00p | 959.50p | 923.65p | 932.50p | 179401 |
03/10/2016 | 859.50p | 918.50p | 859.50p | 914.00p | 100172 |
30/09/2016 | 881.50p | 881.50p | 858.50p | 878.00p | 187496 |
29/09/2016 | 899.00p | 902.00p | 885.50p | 886.50p | 39628 |
28/09/2016 | 888.00p | 893.00p | 881.80p | 887.50p | 62378 |
27/09/2016 | 897.50p | 897.50p | 868.00p | 874.50p | 104186 |
26/09/2016 | 901.50p | 901.50p | 882.00p | 887.00p | 92651 |
23/09/2016 | 912.00p | 912.00p | 900.00p | 902.50p | 71139 |
22/09/2016 | 920.50p | 920.50p | 899.00p | 907.50p | 78314 |
21/09/2016 | 894.00p | 907.50p | 894.00p | 900.50p | 182114 |
20/09/2016 | 909.00p | 913.50p | 894.50p | 901.00p | 97067 |
19/09/2016 | 928.50p | 930.00p | 908.00p | 914.50p | 69607 |
16/09/2016 | 908.50p | 927.00p | 902.00p | 917.00p | 166545 |
15/09/2016 | 887.50p | 903.50p | 887.50p | 903.00p | 99143 |
14/09/2016 | 909.50p | 909.50p | 894.50p | 894.50p | 46108 |
13/09/2016 | 889.50p | 909.50p | 886.50p | 898.00p | 265748 |
12/09/2016 | 900.50p | 918.50p | 883.50p | 887.50p | 105672 |
09/09/2016 | 933.00p | 947.50p | 916.00p | 921.00p | 71841 |
08/09/2016 | 923.00p | 947.00p | 920.00p | 945.50p | 460644 |
07/09/2016 | 927.50p | 927.50p | 910.00p | 920.00p | 206300 |
06/09/2016 | 917.00p | 924.50p | 908.50p | 915.50p | 65796 |
05/09/2016 | 920.50p | 931.50p | 910.00p | 915.00p | 91638 |
02/09/2016 | 899.00p | 929.00p | 899.00p | 921.00p | 121359 |
01/09/2016 | 900.00p | 930.50p | 900.00p | 921.00p | 138107 |
31/08/2016 | 903.50p | 924.50p | 903.50p | 909.00p | 141978 |
30/08/2016 | 910.00p | 919.78p | 910.00p | 916.50p | 116304 |
26/08/2016 | 890.50p | 925.00p | 890.50p | 912.50p | 94375 |
25/08/2016 | 892.50p | 923.50p | 892.50p | 909.00p | 120412 |
24/08/2016 | 882.50p | 921.00p | 882.50p | 912.00p | 68589 |
23/08/2016 | 900.50p | 908.50p | 890.50p | 898.50p | 143821 |
22/08/2016 | 895.00p | 900.50p | 893.00p | 895.50p | 84364 |
19/08/2016 | 897.50p | 916.00p | 897.50p | 901.50p | 145312 |
18/08/2016 | 894.00p | 905.00p | 890.00p | 901.50p | 71669 |
17/08/2016 | 898.50p | 907.50p | 886.50p | 900.00p | 166859 |
16/08/2016 | 880.00p | 896.50p | 880.00p | 880.00p | 163109 |
15/08/2016 | 884.00p | 903.00p | 881.00p | 885.50p | 75998 |
12/08/2016 | 913.00p | 913.00p | 880.00p | 892.50p | 114004 |
11/08/2016 | 878.50p | 905.50p | 878.50p | 894.00p | 99612 |
10/08/2016 | 843.00p | 904.00p | 843.00p | 897.00p | 574779 |
09/08/2016 | 850.00p | 873.00p | 833.78p | 862.00p | 136790 |
08/08/2016 | 883.50p | 887.24p | 836.75p | 859.50p | 222181 |
05/08/2016 | 839.00p | 875.00p | 826.96p | 862.00p | 144742 |
04/08/2016 | 822.00p | 853.00p | 806.00p | 840.00p | 163663 |
03/08/2016 | 815.50p | 831.44p | 799.85p | 821.50p | 390868 |
02/08/2016 | 905.00p | 905.00p | 831.00p | 831.00p | 836114 |
01/08/2016 | 1,001.00p | 1,025.15p | 838.50p | 910.00p | 787134 |
29/07/2016 | 1,019.00p | 1,036.00p | 1,011.00p | 1,019.00p | 74351 |
28/07/2016 | 1,032.00p | 1,042.00p | 1,017.80p | 1,019.00p | 169455 |
27/07/2016 | 1,016.00p | 1,043.00p | 1,016.00p | 1,024.00p | 102774 |
26/07/2016 | 1,016.00p | 1,044.00p | 1,001.00p | 1,020.00p | 142544 |
25/07/2016 | 1,001.00p | 1,038.00p | 990.00p | 1,018.00p | 66566 |
22/07/2016 | 1,006.00p | 1,015.00p | 982.50p | 990.00p | 74400 |
21/07/2016 | 1,007.00p | 1,024.00p | 992.00p | 1,017.00p | 61570 |
20/07/2016 | 994.00p | 1,020.00p | 994.00p | 1,000.00p | 116497 |
19/07/2016 | 980.00p | 1,004.00p | 971.50p | 1,000.00p | 107344 |
18/07/2016 | 988.00p | 990.50p | 978.00p | 984.00p | 31871 |
15/07/2016 | 997.50p | 1,002.00p | 971.00p | 981.50p | 47468 |
14/07/2016 | 997.00p | 1,015.00p | 987.00p | 994.00p | 89605 |
13/07/2016 | 1,012.00p | 1,016.09p | 987.00p | 988.00p | 192854 |
12/07/2016 | 944.50p | 1,017.00p | 944.50p | 1,008.00p | 181387 |
11/07/2016 | 891.00p | 944.00p | 870.00p | 936.00p | 109397 |
08/07/2016 | 832.00p | 876.50p | 824.50p | 870.50p | 83727 |
07/07/2016 | 838.50p | 856.50p | 829.12p | 841.50p | 133984 |
06/07/2016 | 825.00p | 834.00p | 812.00p | 823.00p | 140182 |
05/07/2016 | 903.00p | 903.00p | 829.72p | 831.50p | 202082 |
04/07/2016 | 920.00p | 920.49p | 873.50p | 880.00p | 129461 |
01/07/2016 | 919.00p | 932.50p | 881.00p | 924.00p | 67357 |
30/06/2016 | 883.00p | 913.50p | 883.00p | 905.00p | 71664 |
29/06/2016 | 876.00p | 912.00p | 876.00p | 903.00p | 80581 |
28/06/2016 | 907.50p | 908.50p | 880.00p | 891.50p | 130833 |
27/06/2016 | 914.50p | 929.85p | 879.50p | 883.00p | 242284 |
24/06/2016 | 918.50p | 937.50p | 874.50p | 930.00p | 204897 |
23/06/2016 | 972.00p | 1,003.00p | 959.00p | 983.00p | 120126 |
22/06/2016 | 932.50p | 972.50p | 930.69p | 970.00p | 158709 |
21/06/2016 | 940.50p | 964.50p | 940.50p | 954.50p | 78627 |
20/06/2016 | 925.00p | 965.00p | 915.94p | 965.00p | 122326 |
17/06/2016 | 883.50p | 918.00p | 872.51p | 904.00p | 210112 |
16/06/2016 | 886.50p | 892.50p | 866.50p | 866.50p | 202921 |
15/06/2016 | 880.00p | 891.00p | 873.50p | 877.50p | 108938 |
14/06/2016 | 934.00p | 934.00p | 878.50p | 884.00p | 73313 |
13/06/2016 | 919.00p | 922.30p | 906.00p | 910.50p | 82363 |
10/06/2016 | 925.00p | 940.00p | 908.00p | 919.50p | 198650 |
09/06/2016 | 942.50p | 947.00p | 930.00p | 935.00p | 46368 |
08/06/2016 | 942.00p | 953.07p | 930.00p | 940.00p | 111639 |
07/06/2016 | 932.00p | 954.00p | 932.00p | 935.00p | 47292 |
06/06/2016 | 947.00p | 955.00p | 930.00p | 954.00p | 77091 |
03/06/2016 | 953.00p | 953.00p | 928.50p | 940.00p | 87033 |
02/06/2016 | 932.00p | 950.00p | 932.00p | 944.50p | 56059 |
01/06/2016 | 962.50p | 962.50p | 935.00p | 937.00p | 63783 |
31/05/2016 | 947.50p | 961.00p | 947.50p | 954.00p | 148834 |
27/05/2016 | 940.00p | 962.56p | 938.00p | 949.50p | 77382 |
26/05/2016 | 970.00p | 972.50p | 948.00p | 957.00p | 102645 |
25/05/2016 | 925.00p | 957.59p | 915.18p | 952.00p | 240030 |
24/05/2016 | 959.50p | 973.50p | 925.00p | 930.00p | 187973 |
23/05/2016 | 938.00p | 972.00p | 928.52p | 970.00p | 182788 |
20/05/2016 | 927.50p | 954.50p | 927.50p | 950.00p | 75135 |
19/05/2016 | 944.50p | 951.00p | 930.00p | 945.00p | 147164 |
18/05/2016 | 949.00p | 979.50p | 949.00p | 970.00p | 145918 |
17/05/2016 | 937.00p | 953.00p | 918.50p | 953.00p | 297119 |
16/05/2016 | 904.00p | 930.10p | 904.00p | 926.00p | 77793 |
13/05/2016 | 910.00p | 910.00p | 894.00p | 900.50p | 132418 |
12/05/2016 | 894.00p | 909.50p | 893.00p | 904.00p | 85568 |
11/05/2016 | 886.50p | 902.00p | 886.50p | 899.00p | 104475 |
10/05/2016 | 908.50p | 908.50p | 892.50p | 900.50p | 94151 |
09/05/2016 | 886.50p | 901.97p | 885.00p | 891.50p | 117553 |
06/05/2016 | 875.50p | 907.00p | 875.50p | 900.00p | 102831 |
05/05/2016 | 881.50p | 894.00p | 881.00p | 894.00p | 75019 |
04/05/2016 | 892.00p | 900.00p | 880.50p | 886.50p | 75789 |
03/05/2016 | 876.50p | 902.50p | 874.50p | 896.50p | 201959 |
29/04/2016 | 885.00p | 894.00p | 881.20p | 883.50p | 63547 |
28/04/2016 | 863.50p | 894.00p | 863.50p | 894.00p | 79693 |
27/04/2016 | 878.50p | 893.00p | 877.50p | 881.50p | 55936 |
26/04/2016 | 849.00p | 882.50p | 849.00p | 880.50p | 134582 |
25/04/2016 | 831.00p | 877.00p | 831.00p | 871.00p | 68007 |
22/04/2016 | 827.50p | 859.00p | 827.50p | 850.00p | 48898 |
21/04/2016 | 834.00p | 841.06p | 829.50p | 835.00p | 44278 |
20/04/2016 | 839.50p | 844.70p | 832.00p | 841.00p | 128502 |
19/04/2016 | 806.50p | 849.00p | 806.50p | 844.00p | 111498 |
18/04/2016 | 809.50p | 815.50p | 801.00p | 815.50p | 88794 |
15/04/2016 | 843.00p | 843.00p | 809.00p | 809.00p | 65340 |
*Close Price adjusted for both dividends and splits