Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/02/2017 | 822.22p | 825.50p | 820.00p | 825.50p | 9067 |
08/02/2017 | 820.50p | 832.10p | 818.00p | 827.00p | 3629 |
07/02/2017 | 829.50p | 830.00p | 816.67p | 827.00p | 16744 |
06/02/2017 | 815.50p | 828.25p | 815.50p | 824.50p | 13872 |
03/02/2017 | 821.00p | 833.05p | 816.00p | 825.50p | 17276 |
02/02/2017 | 820.00p | 821.50p | 815.00p | 819.00p | 7513 |
01/02/2017 | 820.00p | 829.50p | 818.00p | 818.00p | 3973 |
31/01/2017 | 826.00p | 830.00p | 820.54p | 822.00p | 6928 |
30/01/2017 | 837.50p | 837.50p | 808.70p | 809.00p | 5017 |
27/01/2017 | 830.00p | 830.00p | 820.00p | 822.00p | 464 |
26/01/2017 | 815.50p | 829.00p | 815.00p | 822.50p | 5031 |
25/01/2017 | 832.50p | 837.63p | 832.00p | 832.00p | 7738 |
24/01/2017 | 830.00p | 837.00p | 825.00p | 837.00p | 22991 |
23/01/2017 | 829.00p | 844.25p | 828.00p | 830.00p | 16806 |
20/01/2017 | 840.50p | 842.82p | 815.00p | 828.00p | 48746 |
19/01/2017 | 830.00p | 850.73p | 822.00p | 840.00p | 10524 |
18/01/2017 | 812.00p | 836.50p | 812.00p | 822.00p | 5211 |
17/01/2017 | 833.00p | 834.00p | 814.00p | 829.00p | 19885 |
16/01/2017 | 839.50p | 839.50p | 800.40p | 814.00p | 21041 |
13/01/2017 | 815.00p | 831.38p | 815.00p | 822.00p | 9134 |
12/01/2017 | 810.00p | 835.12p | 810.00p | 832.50p | 75783 |
11/01/2017 | 815.00p | 822.00p | 806.00p | 816.00p | 11317 |
10/01/2017 | 800.00p | 830.00p | 800.00p | 811.50p | 13430 |
09/01/2017 | 810.00p | 833.72p | 797.80p | 822.00p | 28081 |
06/01/2017 | 799.50p | 800.00p | 781.13p | 798.00p | 33605 |
05/01/2017 | 765.00p | 798.95p | 765.00p | 788.50p | 22955 |
04/01/2017 | 750.00p | 765.00p | 750.00p | 754.50p | 8777 |
03/01/2017 | 764.00p | 764.99p | 749.34p | 760.00p | 4288 |
30/12/2016 | 760.00p | 762.50p | 745.00p | 745.00p | 4478 |
29/12/2016 | 745.00p | 757.25p | 741.00p | 747.00p | 208301 |
28/12/2016 | 757.50p | 763.88p | 746.11p | 755.50p | 5908 |
23/12/2016 | 762.50p | 762.50p | 740.00p | 740.00p | 5245 |
22/12/2016 | 759.50p | 759.50p | 730.00p | 751.50p | 5534 |
21/12/2016 | 731.00p | 759.50p | 731.00p | 747.50p | 4697 |
20/12/2016 | 759.00p | 759.00p | 730.00p | 740.00p | 2940 |
19/12/2016 | 740.00p | 740.00p | 730.00p | 735.00p | 1536 |
16/12/2016 | 741.00p | 755.00p | 734.00p | 735.50p | 35475 |
15/12/2016 | 735.00p | 754.25p | 735.00p | 742.50p | 14814 |
14/12/2016 | 725.00p | 735.00p | 725.00p | 733.00p | 9918 |
13/12/2016 | 729.00p | 737.00p | 725.00p | 737.00p | 14685 |
12/12/2016 | 755.00p | 755.00p | 725.50p | 729.00p | 13754 |
09/12/2016 | 745.00p | 745.00p | 723.00p | 744.00p | 1334 |
08/12/2016 | 718.00p | 737.50p | 718.00p | 727.50p | 50420 |
07/12/2016 | 740.00p | 740.00p | 719.62p | 721.00p | 13508 |
06/12/2016 | 740.00p | 740.00p | 722.00p | 730.00p | 183378 |
05/12/2016 | 725.00p | 735.00p | 719.00p | 735.00p | 5138 |
02/12/2016 | 740.00p | 740.00p | 715.50p | 723.00p | 9651 |
01/12/2016 | 716.50p | 722.50p | 716.50p | 722.50p | 2497 |
30/11/2016 | 730.00p | 734.12p | 723.12p | 730.00p | 2276 |
29/11/2016 | 734.50p | 740.00p | 712.87p | 730.00p | 13741 |
28/11/2016 | 718.00p | 734.00p | 707.00p | 734.00p | 5299 |
25/11/2016 | 730.00p | 730.00p | 707.50p | 724.00p | 2587 |
24/11/2016 | 700.00p | 728.00p | 700.00p | 728.00p | 2079 |
23/11/2016 | 724.00p | 724.38p | 712.20p | 724.00p | 2839 |
22/11/2016 | 714.50p | 725.00p | 707.00p | 714.50p | 7874 |
21/11/2016 | 730.00p | 730.00p | 705.00p | 712.50p | 5968 |
18/11/2016 | 704.50p | 728.00p | 704.50p | 728.00p | 4286 |
17/11/2016 | 722.00p | 729.00p | 705.00p | 729.00p | 6480 |
16/11/2016 | 700.00p | 725.00p | 700.00p | 718.00p | 10805 |
15/11/2016 | 715.00p | 729.50p | 713.00p | 724.00p | 16055 |
14/11/2016 | 718.50p | 723.00p | 716.00p | 723.00p | 8598 |
11/11/2016 | 714.00p | 725.00p | 710.61p | 718.50p | 60847 |
10/11/2016 | 714.00p | 717.04p | 714.00p | 716.00p | 12484 |
09/11/2016 | 694.00p | 720.00p | 694.00p | 708.00p | 15287 |
08/11/2016 | 710.00p | 715.00p | 699.00p | 709.00p | 5134 |
07/11/2016 | 715.00p | 715.00p | 692.00p | 699.00p | 11921 |
04/11/2016 | 750.00p | 750.00p | 685.50p | 704.50p | 34705 |
03/11/2016 | 740.00p | 745.50p | 722.00p | 726.00p | 17010 |
02/11/2016 | 718.50p | 718.50p | 708.36p | 715.00p | 9249 |
01/11/2016 | 720.00p | 720.00p | 712.00p | 718.00p | 10703 |
31/10/2016 | 714.50p | 722.00p | 705.00p | 718.50p | 12933 |
28/10/2016 | 720.00p | 734.50p | 702.50p | 715.00p | 13179 |
27/10/2016 | 710.00p | 715.00p | 698.43p | 700.00p | 11540 |
26/10/2016 | 720.00p | 720.00p | 690.00p | 699.00p | 26099 |
25/10/2016 | 699.50p | 714.99p | 698.00p | 702.50p | 8737 |
24/10/2016 | 720.00p | 720.00p | 696.00p | 700.00p | 8155 |
21/10/2016 | 720.00p | 720.00p | 691.00p | 698.00p | 8694 |
20/10/2016 | 720.00p | 720.00p | 690.50p | 700.00p | 13152 |
19/10/2016 | 714.50p | 714.50p | 698.00p | 708.00p | 7616 |
18/10/2016 | 720.00p | 720.00p | 687.50p | 700.00p | 24893 |
17/10/2016 | 716.50p | 716.50p | 696.88p | 699.00p | 16170 |
14/10/2016 | 700.00p | 719.50p | 692.20p | 704.00p | 11015 |
13/10/2016 | 710.00p | 718.50p | 690.00p | 695.50p | 69310 |
12/10/2016 | 690.00p | 715.00p | 680.20p | 712.50p | 227744 |
11/10/2016 | 730.00p | 730.00p | 693.75p | 711.00p | 10635 |
10/10/2016 | 715.00p | 729.50p | 703.36p | 710.00p | 39097 |
07/10/2016 | 700.00p | 715.00p | 697.02p | 710.00p | 14499 |
06/10/2016 | 730.00p | 746.92p | 680.00p | 680.00p | 30877 |
05/10/2016 | 755.00p | 755.00p | 740.00p | 742.00p | 11290 |
04/10/2016 | 760.00p | 780.00p | 738.00p | 738.00p | 37015 |
03/10/2016 | 720.00p | 770.00p | 720.00p | 755.00p | 14180 |
30/09/2016 | 750.00p | 750.00p | 720.57p | 739.50p | 7133 |
29/09/2016 | 750.00p | 750.00p | 724.09p | 726.00p | 9298 |
28/09/2016 | 725.00p | 750.00p | 720.00p | 731.00p | 27824 |
27/09/2016 | 750.00p | 750.00p | 728.14p | 749.50p | 6477 |
26/09/2016 | 749.50p | 750.00p | 729.48p | 742.00p | 3259 |
23/09/2016 | 725.50p | 748.31p | 725.50p | 730.00p | 10419 |
22/09/2016 | 735.00p | 749.63p | 725.50p | 749.00p | 11074 |
21/09/2016 | 735.00p | 755.00p | 720.52p | 754.00p | 7712 |
20/09/2016 | 720.00p | 734.50p | 720.00p | 733.50p | 7858 |
19/09/2016 | 730.00p | 745.00p | 720.00p | 742.00p | 17476 |
16/09/2016 | 750.00p | 750.00p | 730.00p | 737.00p | 21033 |
15/09/2016 | 733.00p | 745.00p | 720.00p | 733.00p | 9765 |
14/09/2016 | 745.00p | 745.00p | 723.64p | 733.00p | 8592 |
13/09/2016 | 730.00p | 741.38p | 722.10p | 730.00p | 23065 |
12/09/2016 | 755.00p | 755.00p | 730.00p | 743.00p | 20103 |
09/09/2016 | 755.00p | 755.00p | 744.70p | 754.50p | 10508 |
08/09/2016 | 760.00p | 760.00p | 730.00p | 754.50p | 12935 |
07/09/2016 | 750.00p | 760.00p | 720.00p | 757.50p | 25017 |
06/09/2016 | 720.00p | 742.50p | 720.00p | 725.00p | 40141 |
05/09/2016 | 710.00p | 749.50p | 710.00p | 738.50p | 10248 |
02/09/2016 | 732.00p | 739.50p | 713.20p | 717.00p | 55289 |
01/09/2016 | 745.00p | 745.00p | 725.50p | 732.00p | 23461 |
31/08/2016 | 755.00p | 755.00p | 730.00p | 736.50p | 74179 |
30/08/2016 | 770.00p | 770.00p | 755.00p | 755.00p | 24870 |
26/08/2016 | 780.00p | 780.00p | 765.00p | 769.00p | 12388 |
25/08/2016 | 767.00p | 779.00p | 766.00p | 769.00p | 10490 |
24/08/2016 | 765.00p | 774.00p | 765.00p | 769.25p | 3076 |
23/08/2016 | 780.00p | 780.00p | 765.00p | 765.00p | 16217 |
22/08/2016 | 785.00p | 785.00p | 757.00p | 769.50p | 31367 |
19/08/2016 | 785.00p | 785.00p | 768.50p | 774.50p | 14681 |
18/08/2016 | 760.00p | 781.00p | 760.00p | 771.00p | 9519 |
17/08/2016 | 750.00p | 781.00p | 750.00p | 771.50p | 27185 |
16/08/2016 | 745.00p | 779.00p | 745.00p | 771.50p | 25884 |
15/08/2016 | 745.00p | 758.00p | 745.00p | 756.50p | 80540 |
12/08/2016 | 755.00p | 775.00p | 740.00p | 754.50p | 56295 |
11/08/2016 | 695.00p | 745.00p | 694.75p | 739.50p | 56711 |
10/08/2016 | 660.00p | 677.00p | 637.43p | 677.00p | 3941922 |
09/08/2016 | 650.00p | 650.00p | 636.00p | 648.00p | 12350 |
08/08/2016 | 638.00p | 650.00p | 638.00p | 642.00p | 44055 |
05/08/2016 | 650.00p | 650.00p | 635.50p | 646.00p | 16382 |
04/08/2016 | 625.00p | 652.37p | 618.75p | 635.50p | 32986 |
03/08/2016 | 605.50p | 625.00p | 598.30p | 625.00p | 216407 |
02/08/2016 | 591.50p | 625.00p | 591.50p | 610.50p | 42283 |
01/08/2016 | 580.00p | 580.00p | 570.00p | 570.50p | 49500 |
29/07/2016 | 570.00p | 578.71p | 570.00p | 578.00p | 2024 |
28/07/2016 | 575.00p | 589.87p | 570.00p | 573.50p | 110061 |
27/07/2016 | 575.50p | 579.50p | 570.00p | 570.00p | 7341 |
26/07/2016 | 584.50p | 584.50p | 560.13p | 571.50p | 2746 |
25/07/2016 | 580.00p | 580.00p | 571.50p | 576.00p | 13504 |
22/07/2016 | 580.00p | 584.50p | 560.00p | 560.00p | 213609 |
21/07/2016 | 585.00p | 585.00p | 575.50p | 584.50p | 101586 |
20/07/2016 | 585.00p | 585.00p | 575.00p | 578.00p | 6401 |
19/07/2016 | 585.00p | 585.00p | 575.00p | 576.50p | 4306 |
18/07/2016 | 587.00p | 587.00p | 575.00p | 578.00p | 8295 |
15/07/2016 | 610.00p | 610.00p | 575.50p | 585.50p | 19588 |
14/07/2016 | 590.00p | 603.38p | 585.00p | 586.00p | 15911 |
13/07/2016 | 609.50p | 609.50p | 581.50p | 587.00p | 112629 |
12/07/2016 | 575.00p | 602.12p | 575.00p | 583.50p | 340367 |
11/07/2016 | 589.00p | 600.00p | 575.00p | 575.00p | 154715 |
08/07/2016 | 575.00p | 600.00p | 563.00p | 570.00p | 13759 |
07/07/2016 | 588.00p | 605.10p | 579.00p | 584.00p | 3718 |
06/07/2016 | 610.00p | 625.00p | 585.00p | 585.00p | 12294 |
05/07/2016 | 663.00p | 663.00p | 610.00p | 610.00p | 6763 |
04/07/2016 | 641.00p | 648.75p | 630.00p | 641.00p | 8363 |
01/07/2016 | 635.00p | 655.00p | 630.00p | 632.50p | 52512 |
30/06/2016 | 636.50p | 665.00p | 626.85p | 657.00p | 21479 |
29/06/2016 | 577.50p | 636.00p | 577.50p | 636.00p | 46742 |
28/06/2016 | 595.00p | 630.00p | 595.00p | 597.50p | 129140 |
27/06/2016 | 650.00p | 680.65p | 590.00p | 595.00p | 72721 |
24/06/2016 | 705.00p | 716.00p | 673.50p | 673.50p | 19225 |
23/06/2016 | 748.00p | 750.00p | 730.00p | 731.50p | 23941 |
22/06/2016 | 741.00p | 750.00p | 740.00p | 746.50p | 23631 |
21/06/2016 | 749.50p | 754.50p | 735.00p | 747.00p | 120487 |
20/06/2016 | 740.00p | 750.00p | 732.00p | 736.50p | 46639 |
17/06/2016 | 714.00p | 744.00p | 713.00p | 725.00p | 83887 |
16/06/2016 | 740.00p | 740.00p | 696.73p | 713.50p | 13991 |
15/06/2016 | 734.50p | 755.00p | 716.80p | 726.00p | 473200 |
14/06/2016 | 780.00p | 780.00p | 717.00p | 726.00p | 10552 |
13/06/2016 | 768.00p | 780.00p | 750.00p | 765.00p | 12980 |
10/06/2016 | 760.00p | 763.50p | 760.00p | 763.50p | 1379 |
09/06/2016 | 768.00p | 780.00p | 750.00p | 768.50p | 8909 |
08/06/2016 | 782.00p | 782.00p | 755.00p | 762.00p | 10255 |
07/06/2016 | 775.00p | 789.00p | 770.00p | 774.00p | 469553 |
06/06/2016 | 755.00p | 780.00p | 755.00p | 767.00p | 14328 |
03/06/2016 | 780.00p | 780.00p | 770.00p | 777.00p | 3303 |
02/06/2016 | 780.00p | 800.00p | 770.00p | 789.00p | 12708 |
01/06/2016 | 790.00p | 805.00p | 790.00p | 804.00p | 27389 |
31/05/2016 | 794.00p | 801.00p | 791.00p | 794.00p | 2825 |
27/05/2016 | 795.00p | 801.00p | 780.87p | 792.00p | 3359 |
26/05/2016 | 790.00p | 791.00p | 784.00p | 785.00p | 96450 |
25/05/2016 | 795.00p | 808.61p | 789.00p | 794.00p | 13501 |
24/05/2016 | 793.00p | 807.50p | 789.00p | 794.50p | 51655 |
23/05/2016 | 807.00p | 807.00p | 781.64p | 791.50p | 1964 |
20/05/2016 | 800.00p | 800.00p | 793.00p | 794.00p | 17862 |
19/05/2016 | 791.20p | 796.75p | 791.20p | 796.75p | 699 |
18/05/2016 | 800.36p | 800.36p | 796.00p | 796.00p | 1324 |
17/05/2016 | 794.00p | 796.00p | 793.00p | 796.00p | 2220 |
16/05/2016 | 793.00p | 804.56p | 793.00p | 793.00p | 32989 |
13/05/2016 | 790.00p | 795.00p | 790.00p | 795.00p | 10873 |
12/05/2016 | 800.00p | 800.00p | 793.00p | 799.00p | 3657 |
11/05/2016 | 793.00p | 797.76p | 793.00p | 793.00p | 1796 |
10/05/2016 | 793.00p | 800.00p | 793.00p | 793.00p | 4585 |
09/05/2016 | 792.00p | 800.00p | 792.00p | 795.00p | 3715 |
06/05/2016 | 815.00p | 815.00p | 792.00p | 793.50p | 13062 |
05/05/2016 | 810.00p | 810.00p | 791.17p | 799.00p | 3436 |
04/05/2016 | 795.00p | 800.00p | 788.00p | 800.00p | 4845 |
03/05/2016 | 805.00p | 805.00p | 789.00p | 789.00p | 2808 |
29/04/2016 | 815.00p | 815.00p | 792.00p | 803.50p | 383 |
28/04/2016 | 805.00p | 805.00p | 792.26p | 804.00p | 1439 |
*Close Price adjusted for both dividends and splits