Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/04/2016 | 834.50p | 841.50p | 828.00p | 838.00p | 554491 |
13/04/2016 | 826.00p | 843.00p | 824.50p | 843.00p | 88927 |
12/04/2016 | 811.50p | 823.50p | 797.50p | 815.00p | 73848 |
11/04/2016 | 846.00p | 846.00p | 811.50p | 811.50p | 66034 |
08/04/2016 | 825.50p | 845.00p | 825.50p | 836.50p | 49740 |
07/04/2016 | 835.00p | 855.00p | 835.00p | 837.00p | 69105 |
06/04/2016 | 840.00p | 855.50p | 823.00p | 852.00p | 83137 |
05/04/2016 | 855.00p | 855.00p | 826.04p | 841.50p | 65510 |
04/04/2016 | 860.00p | 863.00p | 848.60p | 850.00p | 109307 |
01/04/2016 | 859.50p | 865.00p | 850.00p | 862.00p | 66980 |
31/03/2016 | 876.50p | 876.50p | 854.50p | 859.50p | 54049 |
30/03/2016 | 847.00p | 879.50p | 847.00p | 872.00p | 116332 |
29/03/2016 | 867.00p | 870.00p | 850.50p | 866.00p | 56925 |
24/03/2016 | 841.00p | 852.50p | 841.00p | 850.00p | 82147 |
23/03/2016 | 860.50p | 866.00p | 854.50p | 858.00p | 129639 |
22/03/2016 | 835.00p | 863.50p | 835.00p | 854.50p | 78161 |
21/03/2016 | 848.50p | 867.00p | 847.00p | 850.50p | 44316 |
18/03/2016 | 819.00p | 858.00p | 819.00p | 858.00p | 217244 |
17/03/2016 | 835.00p | 845.50p | 830.45p | 836.00p | 94976 |
16/03/2016 | 817.50p | 835.00p | 814.00p | 829.00p | 400687 |
15/03/2016 | 819.50p | 820.00p | 808.00p | 820.00p | 126520 |
14/03/2016 | 822.50p | 822.50p | 811.00p | 816.00p | 78489 |
11/03/2016 | 806.50p | 820.00p | 806.50p | 812.00p | 161260 |
10/03/2016 | 812.00p | 819.50p | 803.58p | 810.00p | 113494 |
09/03/2016 | 801.50p | 813.00p | 800.00p | 810.00p | 169789 |
08/03/2016 | 813.50p | 823.00p | 805.00p | 815.00p | 109108 |
07/03/2016 | 806.50p | 827.18p | 806.50p | 812.00p | 102353 |
04/03/2016 | 801.50p | 830.00p | 801.50p | 820.00p | 1002128 |
03/03/2016 | 807.50p | 828.50p | 806.00p | 807.50p | 1259315 |
02/03/2016 | 815.50p | 829.00p | 805.00p | 823.00p | 205621 |
01/03/2016 | 828.00p | 842.27p | 813.00p | 814.00p | 236028 |
29/02/2016 | 817.00p | 835.50p | 806.62p | 829.50p | 563582 |
26/02/2016 | 757.00p | 804.50p | 757.00p | 795.00p | 87843 |
25/02/2016 | 746.50p | 777.50p | 746.50p | 773.50p | 75287 |
24/02/2016 | 751.50p | 767.50p | 745.50p | 748.00p | 65848 |
23/02/2016 | 783.50p | 783.50p | 750.50p | 760.00p | 88222 |
22/02/2016 | 741.50p | 772.50p | 741.50p | 770.00p | 38751 |
19/02/2016 | 780.00p | 780.00p | 744.06p | 761.50p | 31349 |
18/02/2016 | 763.50p | 789.50p | 763.50p | 774.50p | 53064 |
17/02/2016 | 766.00p | 788.24p | 756.31p | 780.50p | 59661 |
16/02/2016 | 749.50p | 756.76p | 736.00p | 751.00p | 67476 |
15/02/2016 | 764.00p | 766.00p | 736.00p | 740.00p | 40619 |
12/02/2016 | 720.50p | 749.00p | 720.50p | 740.50p | 97410 |
11/02/2016 | 771.50p | 780.22p | 726.00p | 728.50p | 151147 |
10/02/2016 | 741.50p | 771.00p | 732.76p | 763.00p | 81273 |
09/02/2016 | 768.00p | 780.00p | 742.30p | 743.00p | 88217 |
08/02/2016 | 796.50p | 805.00p | 770.00p | 777.00p | 49928 |
05/02/2016 | 786.00p | 810.50p | 786.00p | 791.50p | 145352 |
04/02/2016 | 761.00p | 791.00p | 748.00p | 787.00p | 74568 |
03/02/2016 | 796.50p | 802.78p | 741.50p | 755.50p | 109146 |
02/02/2016 | 824.00p | 824.00p | 791.00p | 806.50p | 62129 |
01/02/2016 | 800.50p | 832.24p | 800.50p | 820.50p | 88210 |
29/01/2016 | 810.00p | 821.00p | 801.00p | 819.50p | 72162 |
28/01/2016 | 799.50p | 810.00p | 788.78p | 802.50p | 51514 |
27/01/2016 | 783.00p | 808.00p | 775.00p | 807.00p | 66959 |
26/01/2016 | 800.00p | 805.00p | 774.09p | 801.00p | 90542 |
25/01/2016 | 775.00p | 787.50p | 772.00p | 778.00p | 53851 |
22/01/2016 | 755.00p | 787.50p | 755.00p | 783.50p | 70296 |
21/01/2016 | 735.00p | 764.50p | 730.50p | 755.00p | 157835 |
20/01/2016 | 777.00p | 797.60p | 729.00p | 729.00p | 144478 |
19/01/2016 | 770.50p | 804.00p | 770.50p | 795.00p | 69671 |
18/01/2016 | 829.50p | 830.22p | 778.34p | 782.00p | 59830 |
15/01/2016 | 830.00p | 832.06p | 801.00p | 823.00p | 107586 |
14/01/2016 | 839.50p | 839.50p | 796.26p | 820.00p | 127703 |
13/01/2016 | 812.00p | 836.27p | 812.00p | 825.50p | 85992 |
12/01/2016 | 857.50p | 857.50p | 812.50p | 821.00p | 179721 |
11/01/2016 | 826.50p | 845.98p | 826.50p | 836.50p | 72570 |
08/01/2016 | 845.00p | 854.20p | 829.00p | 837.50p | 166293 |
07/01/2016 | 866.00p | 874.64p | 835.00p | 845.50p | 282518 |
06/01/2016 | 865.00p | 886.82p | 865.00p | 872.00p | 375450 |
05/01/2016 | 858.00p | 895.00p | 858.00p | 885.00p | 184042 |
04/01/2016 | 828.00p | 871.00p | 824.15p | 871.00p | 176411 |
31/12/2015 | 838.00p | 848.50p | 818.30p | 833.50p | 23357 |
30/12/2015 | 812.50p | 837.00p | 812.50p | 825.50p | 65114 |
29/12/2015 | 818.00p | 834.50p | 806.00p | 811.50p | 48152 |
24/12/2015 | 822.00p | 838.00p | 822.00p | 835.50p | 12474 |
23/12/2015 | 836.00p | 845.82p | 824.00p | 831.00p | 43069 |
22/12/2015 | 831.00p | 834.00p | 817.00p | 828.50p | 29455 |
21/12/2015 | 834.50p | 840.00p | 824.00p | 824.00p | 24909 |
18/12/2015 | 836.50p | 838.50p | 822.00p | 830.00p | 97846 |
17/12/2015 | 840.00p | 844.00p | 821.50p | 841.00p | 91665 |
16/12/2015 | 815.50p | 833.00p | 803.50p | 825.50p | 61736 |
15/12/2015 | 806.50p | 822.67p | 791.50p | 796.00p | 319010 |
14/12/2015 | 824.50p | 824.50p | 810.00p | 817.00p | 53355 |
11/12/2015 | 819.00p | 829.00p | 809.00p | 810.00p | 96065 |
10/12/2015 | 792.00p | 817.30p | 792.00p | 815.00p | 294744 |
09/12/2015 | 802.00p | 808.00p | 780.50p | 808.00p | 131976 |
08/12/2015 | 845.00p | 845.00p | 796.50p | 796.50p | 49399 |
07/12/2015 | 838.00p | 847.50p | 824.50p | 825.00p | 124127 |
04/12/2015 | 852.00p | 866.00p | 827.00p | 835.00p | 75958 |
03/12/2015 | 843.50p | 879.50p | 816.00p | 864.00p | 109176 |
02/12/2015 | 815.50p | 837.50p | 815.50p | 825.50p | 43454 |
01/12/2015 | 821.50p | 835.20p | 815.50p | 824.50p | 43928 |
30/11/2015 | 815.00p | 837.50p | 815.00p | 829.50p | 89000 |
27/11/2015 | 811.50p | 827.00p | 805.35p | 817.00p | 49522 |
26/11/2015 | 812.50p | 812.50p | 787.00p | 805.00p | 54379 |
25/11/2015 | 790.00p | 810.89p | 790.00p | 791.50p | 43909 |
24/11/2015 | 814.50p | 815.00p | 794.00p | 797.00p | 89670 |
23/11/2015 | 806.50p | 812.45p | 796.50p | 800.50p | 76079 |
20/11/2015 | 787.00p | 811.50p | 787.00p | 804.00p | 81995 |
19/11/2015 | 806.50p | 821.31p | 792.50p | 797.50p | 99850 |
18/11/2015 | 794.00p | 817.00p | 794.00p | 809.50p | 75822 |
17/11/2015 | 805.50p | 819.00p | 797.50p | 798.00p | 115845 |
16/11/2015 | 811.50p | 839.00p | 800.00p | 810.00p | 168477 |
13/11/2015 | 786.00p | 804.00p | 786.00p | 790.50p | 34098 |
12/11/2015 | 800.00p | 809.69p | 789.58p | 792.50p | 42802 |
11/11/2015 | 806.50p | 816.50p | 795.50p | 810.50p | 99449 |
10/11/2015 | 819.00p | 819.80p | 804.13p | 809.00p | 36172 |
09/11/2015 | 834.50p | 841.50p | 816.00p | 822.00p | 32321 |
06/11/2015 | 840.00p | 849.00p | 824.00p | 837.50p | 48592 |
05/11/2015 | 844.00p | 845.50p | 830.00p | 837.50p | 74059 |
04/11/2015 | 885.50p | 885.50p | 837.00p | 841.50p | 79651 |
03/11/2015 | 855.00p | 876.00p | 851.00p | 875.00p | 95828 |
02/11/2015 | 815.00p | 845.00p | 802.60p | 842.00p | 93168 |
30/10/2015 | 818.50p | 822.00p | 806.50p | 815.50p | 120672 |
29/10/2015 | 817.50p | 839.00p | 809.00p | 810.00p | 75847 |
28/10/2015 | 841.50p | 841.50p | 817.50p | 835.00p | 43869 |
27/10/2015 | 848.00p | 850.71p | 831.50p | 837.00p | 39315 |
26/10/2015 | 867.00p | 867.00p | 852.00p | 852.00p | 45741 |
23/10/2015 | 860.00p | 877.00p | 857.50p | 861.00p | 51084 |
22/10/2015 | 881.50p | 884.73p | 861.00p | 861.00p | 31650 |
21/10/2015 | 886.00p | 895.00p | 874.00p | 876.00p | 82541 |
20/10/2015 | 895.00p | 895.00p | 864.96p | 874.00p | 38923 |
19/10/2015 | 880.00p | 884.66p | 867.50p | 876.50p | 57285 |
16/10/2015 | 897.50p | 910.00p | 866.58p | 870.50p | 77123 |
15/10/2015 | 914.00p | 919.00p | 906.50p | 911.00p | 75625 |
14/10/2015 | 921.50p | 922.00p | 909.00p | 919.00p | 48631 |
13/10/2015 | 908.50p | 930.50p | 899.50p | 920.50p | 140573 |
12/10/2015 | 902.50p | 919.00p | 895.72p | 907.00p | 85848 |
09/10/2015 | 899.50p | 911.00p | 883.50p | 906.00p | 88385 |
08/10/2015 | 880.00p | 899.50p | 874.00p | 883.00p | 91719 |
07/10/2015 | 880.00p | 892.50p | 871.50p | 881.50p | 236012 |
06/10/2015 | 880.00p | 880.00p | 868.00p | 871.00p | 29360 |
05/10/2015 | 876.50p | 883.92p | 869.00p | 870.00p | 48046 |
02/10/2015 | 861.50p | 876.06p | 859.50p | 869.00p | 162046 |
01/10/2015 | 873.00p | 880.00p | 855.00p | 866.00p | 44827 |
30/09/2015 | 869.50p | 869.50p | 855.00p | 864.50p | 103999 |
29/09/2015 | 875.00p | 880.25p | 862.50p | 863.50p | 155980 |
28/09/2015 | 900.00p | 909.68p | 885.00p | 889.00p | 43779 |
25/09/2015 | 916.50p | 916.50p | 896.00p | 900.00p | 130037 |
24/09/2015 | 904.00p | 904.00p | 888.00p | 899.00p | 129206 |
23/09/2015 | 903.50p | 913.00p | 886.50p | 898.50p | 65205 |
22/09/2015 | 916.00p | 916.00p | 901.50p | 905.50p | 80693 |
21/09/2015 | 926.00p | 935.50p | 913.50p | 920.50p | 46149 |
18/09/2015 | 940.00p | 942.50p | 924.50p | 937.00p | 169837 |
17/09/2015 | 943.50p | 947.50p | 937.50p | 938.50p | 34967 |
16/09/2015 | 939.00p | 949.50p | 939.00p | 941.50p | 152481 |
15/09/2015 | 938.50p | 948.00p | 927.50p | 940.00p | 57161 |
14/09/2015 | 978.00p | 978.00p | 939.50p | 941.00p | 68021 |
11/09/2015 | 978.00p | 985.00p | 970.00p | 973.00p | 94033 |
10/09/2015 | 989.50p | 996.76p | 979.00p | 985.00p | 43698 |
09/09/2015 | 999.00p | 1,001.00p | 983.50p | 988.00p | 51754 |
08/09/2015 | 981.50p | 985.00p | 977.27p | 981.50p | 25503 |
07/09/2015 | 985.50p | 988.11p | 967.00p | 976.50p | 47284 |
04/09/2015 | 994.00p | 1,001.00p | 971.00p | 976.50p | 40746 |
03/09/2015 | 992.50p | 1,017.00p | 981.50p | 1,006.00p | 123368 |
02/09/2015 | 986.50p | 989.50p | 977.00p | 977.00p | 58629 |
01/09/2015 | 975.50p | 983.00p | 964.50p | 980.50p | 82223 |
28/08/2015 | 985.00p | 998.06p | 974.00p | 982.50p | 76159 |
27/08/2015 | 1,000.00p | 1,010.00p | 973.00p | 983.00p | 76225 |
26/08/2015 | 989.00p | 1,004.00p | 979.00p | 995.50p | 78589 |
25/08/2015 | 979.00p | 993.00p | 967.50p | 992.50p | 213601 |
24/08/2015 | 995.00p | 997.56p | 953.00p | 968.50p | 123263 |
21/08/2015 | 1,048.00p | 1,050.00p | 1,005.00p | 1,010.00p | 291778 |
20/08/2015 | 1,045.00p | 1,052.00p | 1,043.00p | 1,050.00p | 153855 |
19/08/2015 | 1,050.00p | 1,054.00p | 1,049.19p | 1,050.00p | 126322 |
18/08/2015 | 1,057.00p | 1,060.00p | 1,050.00p | 1,051.00p | 51328 |
17/08/2015 | 1,060.00p | 1,061.00p | 1,050.00p | 1,054.00p | 28251 |
14/08/2015 | 1,044.00p | 1,065.00p | 1,044.00p | 1,051.00p | 121576 |
13/08/2015 | 1,031.00p | 1,046.00p | 1,031.00p | 1,042.00p | 506573 |
12/08/2015 | 1,040.00p | 1,052.00p | 1,035.00p | 1,039.00p | 371530 |
11/08/2015 | 1,033.00p | 1,054.00p | 1,033.00p | 1,050.00p | 94956 |
10/08/2015 | 1,053.00p | 1,054.20p | 1,031.00p | 1,040.00p | 65074 |
07/08/2015 | 1,069.00p | 1,069.00p | 1,041.00p | 1,042.00p | 125658 |
06/08/2015 | 1,059.00p | 1,063.52p | 1,044.00p | 1,052.00p | 59279 |
05/08/2015 | 1,059.00p | 1,067.77p | 1,044.00p | 1,058.00p | 122117 |
04/08/2015 | 1,068.00p | 1,068.00p | 1,053.00p | 1,065.00p | 45274 |
03/08/2015 | 1,059.00p | 1,065.00p | 1,045.00p | 1,060.00p | 55814 |
31/07/2015 | 1,062.00p | 1,067.00p | 1,052.00p | 1,058.00p | 185823 |
30/07/2015 | 1,063.00p | 1,077.00p | 1,044.00p | 1,058.00p | 47360 |
29/07/2015 | 1,075.00p | 1,080.00p | 1,060.00p | 1,063.00p | 164454 |
28/07/2015 | 1,068.00p | 1,078.00p | 1,054.19p | 1,070.00p | 79553 |
27/07/2015 | 1,066.00p | 1,068.00p | 1,044.00p | 1,060.00p | 59980 |
24/07/2015 | 1,062.00p | 1,075.00p | 1,058.00p | 1,058.00p | 34480 |
23/07/2015 | 1,077.00p | 1,085.00p | 1,064.00p | 1,064.00p | 61649 |
22/07/2015 | 1,073.00p | 1,083.00p | 1,073.00p | 1,080.00p | 34590 |
21/07/2015 | 1,090.00p | 1,095.00p | 1,077.00p | 1,080.00p | 78855 |
20/07/2015 | 1,080.00p | 1,090.00p | 1,074.00p | 1,085.00p | 32076 |
17/07/2015 | 1,084.00p | 1,087.40p | 1,074.00p | 1,082.00p | 23270 |
16/07/2015 | 1,078.00p | 1,088.00p | 1,078.00p | 1,083.00p | 49581 |
15/07/2015 | 1,059.00p | 1,080.00p | 1,053.00p | 1,078.00p | 139796 |
14/07/2015 | 1,085.00p | 1,085.00p | 1,047.00p | 1,056.00p | 54264 |
13/07/2015 | 1,076.00p | 1,096.00p | 1,076.00p | 1,079.00p | 50244 |
10/07/2015 | 1,061.00p | 1,074.00p | 1,057.27p | 1,073.00p | 59412 |
09/07/2015 | 1,038.00p | 1,059.00p | 1,035.00p | 1,050.00p | 109981 |
08/07/2015 | 1,053.00p | 1,053.00p | 1,033.00p | 1,038.00p | 36842 |
07/07/2015 | 1,062.00p | 1,071.00p | 1,046.00p | 1,046.00p | 80318 |
06/07/2015 | 1,074.00p | 1,083.00p | 1,065.00p | 1,069.00p | 65372 |
03/07/2015 | 1,066.00p | 1,087.00p | 1,059.00p | 1,077.00p | 52552 |
02/07/2015 | 1,033.00p | 1,073.00p | 1,033.00p | 1,069.00p | 107198 |
*Close Price adjusted for both dividends and splits