Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/04/2016 | 807.50p | 823.89p | 807.50p | 810.50p | 3298 |
26/04/2016 | 825.00p | 825.00p | 805.50p | 824.00p | 6134 |
25/04/2016 | 830.00p | 830.00p | 810.00p | 812.50p | 8536 |
22/04/2016 | 830.00p | 830.00p | 810.15p | 825.50p | 8722 |
21/04/2016 | 840.00p | 840.00p | 805.00p | 809.00p | 9253 |
20/04/2016 | 835.00p | 835.00p | 805.00p | 834.00p | 10459 |
19/04/2016 | 805.50p | 826.15p | 805.50p | 807.00p | 10460 |
18/04/2016 | 825.00p | 835.00p | 811.84p | 815.50p | 4019 |
15/04/2016 | 825.00p | 825.00p | 805.00p | 816.00p | 3400 |
14/04/2016 | 805.00p | 819.62p | 805.00p | 807.50p | 4510 |
13/04/2016 | 806.00p | 819.62p | 806.00p | 806.00p | 3506 |
12/04/2016 | 825.00p | 825.00p | 803.57p | 807.50p | 9177 |
11/04/2016 | 805.50p | 819.12p | 795.50p | 804.50p | 5874 |
08/04/2016 | 804.50p | 818.75p | 802.50p | 804.50p | 2025 |
07/04/2016 | 800.00p | 802.95p | 800.00p | 802.50p | 4852 |
06/04/2016 | 800.00p | 820.00p | 788.49p | 813.00p | 11402 |
05/04/2016 | 810.00p | 810.00p | 790.00p | 804.00p | 4154 |
04/04/2016 | 770.00p | 809.50p | 770.00p | 809.50p | 15277 |
01/04/2016 | 780.00p | 801.00p | 775.00p | 801.00p | 5404 |
31/03/2016 | 820.00p | 820.00p | 775.50p | 807.50p | 446421 |
30/03/2016 | 805.00p | 805.00p | 790.00p | 791.50p | 4165 |
29/03/2016 | 800.00p | 822.50p | 800.00p | 801.00p | 4034 |
24/03/2016 | 814.50p | 815.00p | 800.50p | 807.00p | 677225 |
23/03/2016 | 815.00p | 818.40p | 810.00p | 813.50p | 2227 |
22/03/2016 | 810.00p | 835.00p | 804.54p | 831.00p | 16787 |
21/03/2016 | 830.00p | 830.00p | 800.50p | 820.00p | 3832 |
18/03/2016 | 815.00p | 837.00p | 800.00p | 837.00p | 6615 |
17/03/2016 | 800.00p | 815.00p | 800.00p | 802.00p | 2062 |
16/03/2016 | 795.00p | 814.50p | 795.00p | 799.00p | 4232 |
15/03/2016 | 814.50p | 815.00p | 802.00p | 812.50p | 3801 |
14/03/2016 | 802.00p | 802.50p | 785.00p | 790.50p | 44500 |
11/03/2016 | 800.00p | 805.00p | 800.00p | 805.00p | 4258 |
10/03/2016 | 800.00p | 802.50p | 800.00p | 802.50p | 4064 |
09/03/2016 | 800.00p | 805.00p | 790.00p | 805.00p | 2598 |
08/03/2016 | 805.00p | 809.00p | 795.88p | 800.00p | 12973 |
07/03/2016 | 790.00p | 812.50p | 790.00p | 807.00p | 19457 |
04/03/2016 | 818.50p | 820.00p | 805.00p | 814.00p | 31697 |
03/03/2016 | 800.00p | 818.50p | 800.00p | 818.50p | 31220 |
02/03/2016 | 795.00p | 795.00p | 785.00p | 794.00p | 7226 |
01/03/2016 | 790.00p | 793.00p | 785.00p | 792.50p | 6053 |
29/02/2016 | 770.00p | 785.00p | 770.00p | 784.00p | 6314 |
26/02/2016 | 760.00p | 773.50p | 751.60p | 765.00p | 17273 |
25/02/2016 | 750.00p | 756.37p | 743.25p | 745.00p | 5349 |
24/02/2016 | 725.00p | 750.00p | 725.00p | 728.00p | 7350 |
23/02/2016 | 740.00p | 743.94p | 720.00p | 720.00p | 26683 |
22/02/2016 | 705.00p | 706.06p | 705.00p | 705.00p | 2162 |
19/02/2016 | 705.50p | 723.13p | 705.00p | 715.75p | 723 |
18/02/2016 | 718.00p | 718.00p | 705.00p | 705.50p | 537 |
17/02/2016 | 700.50p | 719.00p | 700.00p | 700.00p | 1631 |
16/02/2016 | 719.50p | 720.00p | 701.17p | 719.00p | 6807 |
15/02/2016 | 701.00p | 715.00p | 701.00p | 701.00p | 2139 |
12/02/2016 | 712.50p | 718.50p | 697.00p | 697.00p | 7267 |
11/02/2016 | 705.00p | 710.00p | 695.00p | 695.00p | 11140 |
10/02/2016 | 700.00p | 719.62p | 700.00p | 705.00p | 2507 |
09/02/2016 | 705.00p | 705.40p | 705.00p | 705.00p | 1765 |
08/02/2016 | 730.00p | 730.00p | 705.00p | 705.00p | 4453 |
05/02/2016 | 730.00p | 730.00p | 706.00p | 706.00p | 1801 |
04/02/2016 | 705.00p | 706.00p | 705.00p | 706.00p | 1899 |
03/02/2016 | 705.50p | 711.40p | 705.00p | 705.00p | 6399 |
02/02/2016 | 715.00p | 720.00p | 705.00p | 705.00p | 42197 |
01/02/2016 | 715.00p | 734.50p | 715.00p | 715.00p | 3118 |
29/01/2016 | 715.00p | 730.00p | 715.00p | 715.00p | 1750 |
28/01/2016 | 735.00p | 735.00p | 715.00p | 715.00p | 1872 |
27/01/2016 | 715.00p | 715.50p | 712.00p | 715.50p | 3637 |
26/01/2016 | 715.00p | 715.00p | 710.00p | 715.00p | 12789 |
25/01/2016 | 735.00p | 735.00p | 714.94p | 715.00p | 17912 |
22/01/2016 | 730.00p | 730.00p | 710.00p | 721.00p | 3461 |
21/01/2016 | 725.00p | 725.87p | 715.00p | 715.00p | 19332 |
20/01/2016 | 725.00p | 741.00p | 701.60p | 719.00p | 8677 |
19/01/2016 | 740.00p | 740.00p | 730.00p | 730.00p | 10418 |
18/01/2016 | 745.00p | 749.20p | 745.00p | 745.00p | 5455 |
15/01/2016 | 745.00p | 749.00p | 745.50p | 749.00p | 0 |
14/01/2016 | 745.00p | 750.00p | 745.00p | 745.50p | 1971 |
13/01/2016 | 745.00p | 764.50p | 745.00p | 751.00p | 13262 |
12/01/2016 | 764.50p | 765.50p | 745.00p | 748.00p | 12052 |
11/01/2016 | 764.50p | 765.00p | 764.50p | 765.00p | 227 |
08/01/2016 | 765.00p | 765.00p | 747.28p | 765.00p | 1863 |
07/01/2016 | 764.50p | 764.50p | 745.00p | 750.00p | 2717 |
06/01/2016 | 765.00p | 765.00p | 745.00p | 746.00p | 3514 |
05/01/2016 | 760.00p | 760.00p | 755.00p | 760.00p | 3484 |
04/01/2016 | 758.00p | 760.00p | 740.00p | 760.00p | 58133 |
31/12/2015 | 740.00p | 760.00p | 740.00p | 740.00p | 741 |
30/12/2015 | 770.00p | 770.00p | 754.62p | 760.00p | 2713 |
29/12/2015 | 770.00p | 770.00p | 747.94p | 770.00p | 615 |
24/12/2015 | 748.70p | 748.75p | 745.60p | 747.50p | 1841 |
23/12/2015 | 770.00p | 770.00p | 745.50p | 747.00p | 16416 |
22/12/2015 | 770.00p | 770.00p | 750.58p | 769.50p | 2188 |
21/12/2015 | 770.00p | 770.00p | 757.00p | 757.00p | 576 |
18/12/2015 | 770.00p | 770.00p | 748.00p | 752.00p | 20051 |
17/12/2015 | 774.50p | 775.00p | 745.00p | 760.00p | 11744 |
16/12/2015 | 772.00p | 772.00p | 768.26p | 772.00p | 1767 |
15/12/2015 | 750.50p | 768.00p | 750.50p | 760.50p | 199 |
14/12/2015 | 775.00p | 775.00p | 750.00p | 751.00p | 3726 |
11/12/2015 | 774.50p | 774.50p | 774.00p | 774.00p | 344 |
10/12/2015 | 755.00p | 755.00p | 754.00p | 755.00p | 2786 |
09/12/2015 | 754.00p | 768.75p | 754.00p | 754.00p | 901 |
08/12/2015 | 750.50p | 763.00p | 750.50p | 753.00p | 742 |
07/12/2015 | 750.50p | 772.50p | 750.00p | 772.50p | 8703 |
04/12/2015 | 773.00p | 773.00p | 755.00p | 755.00p | 45936 |
03/12/2015 | 775.00p | 775.00p | 765.00p | 770.50p | 7808 |
02/12/2015 | 770.00p | 775.00p | 760.00p | 775.00p | 2398 |
01/12/2015 | 774.50p | 774.50p | 760.00p | 760.00p | 11031 |
30/11/2015 | 754.00p | 755.25p | 754.00p | 755.25p | 288 |
27/11/2015 | 755.00p | 775.00p | 755.00p | 755.00p | 9959 |
26/11/2015 | 765.00p | 774.50p | 752.40p | 770.00p | 2508 |
25/11/2015 | 754.00p | 754.75p | 754.00p | 754.75p | 0 |
24/11/2015 | 754.00p | 754.00p | 752.00p | 754.00p | 2916 |
23/11/2015 | 750.00p | 765.00p | 750.00p | 757.50p | 6545 |
20/11/2015 | 748.20p | 755.50p | 748.20p | 755.50p | 269 |
19/11/2015 | 760.00p | 760.00p | 754.00p | 755.50p | 3077 |
18/11/2015 | 745.00p | 764.00p | 745.00p | 757.00p | 2285 |
17/11/2015 | 755.00p | 755.00p | 751.00p | 751.00p | 7435 |
16/11/2015 | 758.00p | 761.25p | 750.00p | 758.00p | 6693 |
13/11/2015 | 765.00p | 765.00p | 750.00p | 758.00p | 4590 |
12/11/2015 | 750.50p | 761.23p | 750.00p | 750.00p | 3679 |
11/11/2015 | 764.50p | 764.50p | 745.00p | 747.00p | 4056 |
10/11/2015 | 745.00p | 745.98p | 745.00p | 745.00p | 7724 |
09/11/2015 | 745.00p | 760.00p | 740.50p | 740.50p | 2992 |
06/11/2015 | 754.50p | 754.50p | 745.00p | 752.50p | 10531 |
05/11/2015 | 745.00p | 751.75p | 745.00p | 751.75p | 1390 |
04/11/2015 | 760.00p | 760.00p | 746.00p | 759.00p | 3305 |
03/11/2015 | 752.00p | 752.00p | 749.80p | 752.00p | 19636 |
02/11/2015 | 753.00p | 753.26p | 735.50p | 750.00p | 16222 |
30/10/2015 | 747.00p | 753.75p | 740.00p | 745.00p | 11070 |
29/10/2015 | 743.50p | 745.00p | 737.75p | 743.50p | 2997 |
28/10/2015 | 740.00p | 750.00p | 740.00p | 740.00p | 2329 |
27/10/2015 | 740.00p | 747.40p | 740.00p | 742.50p | 833 |
26/10/2015 | 730.50p | 744.56p | 730.50p | 733.50p | 3685 |
23/10/2015 | 750.00p | 750.00p | 727.66p | 748.00p | 63989 |
22/10/2015 | 740.00p | 740.60p | 735.00p | 740.00p | 1798 |
21/10/2015 | 740.00p | 743.50p | 740.00p | 743.50p | 6982 |
20/10/2015 | 752.00p | 754.44p | 740.00p | 747.50p | 6294 |
19/10/2015 | 753.50p | 766.27p | 750.54p | 753.00p | 8964 |
16/10/2015 | 758.37p | 758.37p | 755.25p | 755.25p | 350 |
15/10/2015 | 754.50p | 754.50p | 751.13p | 754.50p | 4058 |
14/10/2015 | 750.50p | 756.50p | 750.00p | 754.00p | 1944 |
13/10/2015 | 767.50p | 767.50p | 750.50p | 750.50p | 633 |
12/10/2015 | 759.00p | 765.50p | 759.00p | 759.00p | 3695 |
09/10/2015 | 745.00p | 765.70p | 745.00p | 756.00p | 6247 |
08/10/2015 | 735.00p | 750.50p | 735.00p | 746.00p | 5540 |
07/10/2015 | 741.50p | 755.00p | 736.00p | 740.00p | 15467 |
06/10/2015 | 729.50p | 743.49p | 729.50p | 732.00p | 6633 |
05/10/2015 | 727.50p | 733.00p | 725.50p | 730.00p | 2808 |
02/10/2015 | 729.50p | 734.00p | 725.00p | 725.00p | 1741 |
01/10/2015 | 738.00p | 738.00p | 725.00p | 729.00p | 2868 |
30/09/2015 | 750.00p | 750.00p | 717.62p | 738.00p | 39322 |
29/09/2015 | 725.00p | 732.00p | 725.00p | 725.00p | 6783 |
28/09/2015 | 722.50p | 735.50p | 722.50p | 725.00p | 28318 |
25/09/2015 | 727.00p | 742.00p | 721.75p | 722.00p | 2613 |
24/09/2015 | 737.00p | 740.00p | 725.00p | 725.00p | 886 |
23/09/2015 | 730.00p | 732.50p | 722.50p | 728.00p | 32252 |
22/09/2015 | 738.00p | 745.00p | 730.00p | 730.00p | 10658 |
21/09/2015 | 730.00p | 743.63p | 725.00p | 725.00p | 10961 |
18/09/2015 | 718.50p | 735.00p | 695.50p | 723.00p | 449899 |
17/09/2015 | 730.00p | 746.80p | 722.50p | 722.50p | 6953 |
16/09/2015 | 734.50p | 740.25p | 722.00p | 722.00p | 25878 |
15/09/2015 | 746.00p | 748.50p | 728.00p | 735.00p | 56128 |
14/09/2015 | 780.00p | 795.00p | 725.00p | 725.00p | 37260 |
11/09/2015 | 780.00p | 780.00p | 765.00p | 765.00p | 18400 |
10/09/2015 | 786.00p | 792.00p | 780.00p | 780.00p | 13405 |
09/09/2015 | 810.00p | 810.00p | 782.00p | 782.00p | 17725 |
08/09/2015 | 790.00p | 799.50p | 785.00p | 790.00p | 28991 |
07/09/2015 | 785.00p | 791.00p | 785.00p | 785.00p | 10011 |
04/09/2015 | 799.00p | 800.00p | 785.50p | 785.50p | 9511 |
03/09/2015 | 809.50p | 810.00p | 788.50p | 800.00p | 8521 |
02/09/2015 | 825.00p | 825.50p | 805.00p | 806.00p | 5753 |
01/09/2015 | 815.00p | 827.30p | 811.07p | 815.50p | 11493 |
28/08/2015 | 814.00p | 821.00p | 814.00p | 821.00p | 19193 |
27/08/2015 | 815.50p | 818.50p | 810.00p | 814.00p | 3472 |
26/08/2015 | 815.00p | 818.50p | 810.00p | 813.00p | 5973 |
25/08/2015 | 810.00p | 820.00p | 809.60p | 812.50p | 16282 |
24/08/2015 | 815.00p | 821.00p | 808.45p | 815.00p | 16527 |
21/08/2015 | 820.00p | 823.50p | 820.00p | 820.00p | 8583 |
20/08/2015 | 825.00p | 825.65p | 825.00p | 825.00p | 135 |
19/08/2015 | 839.50p | 839.50p | 824.00p | 824.00p | 3769 |
18/08/2015 | 830.00p | 830.00p | 820.50p | 825.00p | 6354 |
17/08/2015 | 820.00p | 822.50p | 816.24p | 820.50p | 12218 |
14/08/2015 | 810.00p | 826.50p | 810.00p | 822.00p | 6972 |
13/08/2015 | 824.50p | 827.50p | 812.90p | 821.00p | 19375 |
12/08/2015 | 815.50p | 818.50p | 810.50p | 814.50p | 1359 |
11/08/2015 | 813.00p | 824.50p | 810.00p | 815.00p | 5775 |
10/08/2015 | 818.00p | 818.00p | 810.00p | 812.00p | 98040 |
07/08/2015 | 815.00p | 825.00p | 805.00p | 808.00p | 5913 |
06/08/2015 | 805.00p | 810.00p | 798.60p | 803.50p | 54346 |
05/08/2015 | 785.00p | 800.00p | 785.00p | 800.00p | 12022 |
04/08/2015 | 800.00p | 800.00p | 783.22p | 785.00p | 35246 |
03/08/2015 | 805.00p | 809.75p | 805.00p | 809.75p | 1906 |
31/07/2015 | 815.00p | 815.00p | 805.00p | 812.00p | 3624 |
30/07/2015 | 805.00p | 812.50p | 790.50p | 805.00p | 7682 |
29/07/2015 | 828.50p | 828.50p | 813.75p | 813.75p | 118 |
28/07/2015 | 820.00p | 830.88p | 809.00p | 809.00p | 7074 |
27/07/2015 | 805.00p | 820.00p | 805.00p | 816.00p | 7343 |
24/07/2015 | 815.00p | 832.50p | 810.50p | 810.50p | 5893 |
23/07/2015 | 810.50p | 821.88p | 810.50p | 817.00p | 1887 |
22/07/2015 | 840.00p | 840.00p | 805.00p | 813.50p | 22926 |
21/07/2015 | 850.00p | 850.00p | 821.00p | 830.00p | 12967 |
20/07/2015 | 825.00p | 835.00p | 807.25p | 835.00p | 5529 |
17/07/2015 | 825.00p | 825.00p | 800.00p | 818.50p | 6498 |
16/07/2015 | 825.00p | 825.00p | 806.62p | 822.00p | 8116 |
15/07/2015 | 819.50p | 820.00p | 818.75p | 820.00p | 2079 |
*Close Price adjusted for both dividends and splits