Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/07/2015 | 800.00p | 810.00p | 800.00p | 810.00p | 4401 |
13/07/2015 | 824.50p | 824.50p | 806.50p | 810.00p | 9552 |
10/07/2015 | 805.00p | 817.00p | 800.00p | 817.00p | 4911 |
09/07/2015 | 800.00p | 805.00p | 797.19p | 805.00p | 2093 |
08/07/2015 | 805.00p | 810.12p | 803.21p | 810.00p | 2915 |
07/07/2015 | 800.00p | 814.62p | 800.00p | 806.00p | 2128 |
06/07/2015 | 800.00p | 822.50p | 774.50p | 800.50p | 9328 |
03/07/2015 | 815.00p | 829.50p | 811.50p | 829.50p | 5610 |
02/07/2015 | 830.00p | 830.00p | 815.00p | 820.00p | 1532 |
01/07/2015 | 820.00p | 827.69p | 817.00p | 820.00p | 4285 |
30/06/2015 | 825.00p | 830.00p | 813.75p | 825.00p | 9900 |
29/06/2015 | 798.50p | 820.00p | 785.21p | 815.50p | 5154 |
26/06/2015 | 800.00p | 800.56p | 798.50p | 798.50p | 47513 |
25/06/2015 | 796.50p | 810.00p | 794.00p | 794.00p | 7146 |
24/06/2015 | 800.50p | 804.50p | 790.00p | 794.00p | 7592 |
23/06/2015 | 800.00p | 806.50p | 794.00p | 806.50p | 2463 |
22/06/2015 | 775.00p | 800.00p | 775.00p | 792.00p | 55328 |
19/06/2015 | 804.00p | 816.38p | 751.50p | 751.50p | 56349 |
18/06/2015 | 830.00p | 830.00p | 814.62p | 829.50p | 1315 |
17/06/2015 | 800.00p | 832.80p | 800.00p | 819.50p | 7006 |
16/06/2015 | 835.00p | 836.25p | 803.00p | 818.50p | 13942 |
15/06/2015 | 840.00p | 845.66p | 835.00p | 839.50p | 9135 |
12/06/2015 | 830.00p | 865.00p | 830.00p | 863.50p | 4576 |
11/06/2015 | 820.00p | 850.00p | 820.00p | 848.00p | 8071 |
10/06/2015 | 820.00p | 849.50p | 820.00p | 844.00p | 2060 |
09/06/2015 | 845.00p | 850.00p | 841.30p | 850.00p | 3319 |
08/06/2015 | 834.00p | 849.00p | 820.00p | 849.00p | 5374 |
05/06/2015 | 810.00p | 840.00p | 810.00p | 840.00p | 11853 |
04/06/2015 | 807.50p | 840.00p | 807.50p | 837.50p | 16497 |
03/06/2015 | 827.50p | 827.50p | 817.50p | 822.50p | 6835 |
02/06/2015 | 825.00p | 826.50p | 820.00p | 825.00p | 4763 |
01/06/2015 | 845.50p | 845.50p | 803.00p | 814.00p | 26264 |
29/05/2015 | 841.50p | 841.50p | 823.50p | 823.50p | 7502 |
28/05/2015 | 830.00p | 850.00p | 820.50p | 833.00p | 25295 |
27/05/2015 | 835.00p | 835.50p | 823.00p | 827.00p | 13658 |
26/05/2015 | 815.50p | 830.00p | 813.00p | 825.00p | 31889 |
22/05/2015 | 805.00p | 815.00p | 805.00p | 815.00p | 4531 |
21/05/2015 | 805.00p | 825.50p | 805.00p | 807.50p | 3897 |
20/05/2015 | 825.00p | 829.50p | 815.00p | 819.50p | 12740 |
19/05/2015 | 815.00p | 823.50p | 805.00p | 823.50p | 12447 |
18/05/2015 | 814.50p | 814.50p | 800.00p | 800.00p | 13838 |
15/05/2015 | 816.00p | 816.00p | 796.50p | 804.50p | 4188 |
14/05/2015 | 814.50p | 815.00p | 795.00p | 809.50p | 18136 |
13/05/2015 | 815.00p | 820.00p | 803.00p | 813.00p | 10149 |
12/05/2015 | 802.00p | 815.00p | 792.00p | 808.00p | 20770 |
11/05/2015 | 795.00p | 810.00p | 790.37p | 803.50p | 34431 |
08/05/2015 | 790.00p | 792.00p | 780.00p | 786.00p | 10488 |
07/05/2015 | 772.50p | 792.00p | 763.58p | 780.50p | 56914 |
06/05/2015 | 793.00p | 793.00p | 780.00p | 780.00p | 33826 |
05/05/2015 | 785.00p | 787.50p | 780.00p | 780.00p | 9102 |
01/05/2015 | 787.00p | 789.00p | 779.50p | 779.50p | 8631 |
30/04/2015 | 786.00p | 791.00p | 776.50p | 783.00p | 5995 |
29/04/2015 | 780.00p | 800.00p | 780.00p | 799.50p | 8129 |
28/04/2015 | 800.00p | 805.00p | 793.00p | 797.00p | 5149 |
27/04/2015 | 790.00p | 805.00p | 788.50p | 800.00p | 12635 |
24/04/2015 | 808.50p | 811.50p | 791.50p | 796.50p | 5490 |
23/04/2015 | 790.00p | 802.00p | 790.00p | 792.00p | 38558 |
22/04/2015 | 790.00p | 805.00p | 790.00p | 792.50p | 5802 |
21/04/2015 | 790.00p | 803.87p | 790.00p | 800.50p | 1653 |
20/04/2015 | 790.00p | 806.50p | 790.00p | 802.50p | 14370 |
17/04/2015 | 813.00p | 815.82p | 796.50p | 799.00p | 17433 |
16/04/2015 | 800.00p | 809.50p | 800.00p | 806.00p | 11349 |
15/04/2015 | 801.00p | 807.00p | 800.50p | 807.00p | 6825 |
14/04/2015 | 820.00p | 820.00p | 793.17p | 817.00p | 15034 |
13/04/2015 | 800.00p | 811.50p | 795.00p | 801.50p | 14191 |
10/04/2015 | 793.50p | 800.00p | 789.92p | 797.50p | 16373 |
09/04/2015 | 800.00p | 800.00p | 788.75p | 796.00p | 10950 |
08/04/2015 | 801.50p | 808.63p | 790.00p | 800.00p | 60272 |
07/04/2015 | 797.00p | 800.00p | 785.00p | 793.00p | 88489 |
02/04/2015 | 790.50p | 800.00p | 784.00p | 798.50p | 28400 |
01/04/2015 | 780.00p | 795.00p | 780.00p | 794.00p | 20789 |
31/03/2015 | 790.00p | 790.00p | 775.00p | 786.50p | 6001 |
30/03/2015 | 790.00p | 790.00p | 772.00p | 781.50p | 2855 |
27/03/2015 | 770.00p | 785.00p | 765.20p | 780.50p | 10479 |
26/03/2015 | 770.00p | 770.50p | 762.00p | 770.50p | 25228 |
25/03/2015 | 780.00p | 780.00p | 765.20p | 768.50p | 6573 |
24/03/2015 | 772.00p | 780.00p | 770.00p | 777.50p | 7316 |
23/03/2015 | 771.50p | 775.00p | 765.00p | 768.00p | 14514 |
20/03/2015 | 771.50p | 773.29p | 761.00p | 761.50p | 38102 |
19/03/2015 | 765.00p | 770.00p | 755.00p | 760.00p | 16076 |
18/03/2015 | 770.00p | 770.13p | 762.25p | 763.50p | 15717 |
17/03/2015 | 750.00p | 770.00p | 750.00p | 770.00p | 40676 |
16/03/2015 | 745.00p | 755.00p | 745.00p | 748.00p | 20970 |
13/03/2015 | 740.00p | 750.00p | 740.00p | 745.50p | 12666 |
12/03/2015 | 747.00p | 750.00p | 739.38p | 745.50p | 20526 |
11/03/2015 | 750.50p | 750.87p | 749.50p | 750.00p | 9666 |
10/03/2015 | 746.00p | 753.83p | 746.00p | 750.00p | 21567 |
09/03/2015 | 750.00p | 754.08p | 745.75p | 746.00p | 13930 |
06/03/2015 | 739.00p | 753.00p | 738.05p | 743.00p | 20495 |
05/03/2015 | 732.00p | 735.00p | 727.12p | 730.50p | 15181 |
04/03/2015 | 730.50p | 735.95p | 725.00p | 730.00p | 17674 |
03/03/2015 | 755.00p | 755.00p | 730.00p | 744.00p | 22544 |
02/03/2015 | 727.00p | 751.50p | 722.50p | 750.00p | 48913 |
27/02/2015 | 715.00p | 727.75p | 712.00p | 718.00p | 33594 |
26/02/2015 | 710.50p | 715.00p | 705.90p | 715.00p | 51125 |
25/02/2015 | 692.50p | 712.50p | 692.50p | 712.50p | 20058 |
24/02/2015 | 677.50p | 700.00p | 677.50p | 694.00p | 47132 |
23/02/2015 | 671.50p | 681.50p | 667.00p | 675.00p | 92884 |
20/02/2015 | 678.50p | 678.75p | 667.95p | 671.50p | 37520 |
19/02/2015 | 660.00p | 680.00p | 651.27p | 662.00p | 73478 |
18/02/2015 | 670.00p | 673.50p | 619.80p | 644.00p | 50056 |
17/02/2015 | 674.50p | 677.00p | 670.00p | 674.00p | 603 |
16/02/2015 | 689.50p | 690.00p | 670.50p | 675.00p | 8801 |
13/02/2015 | 691.00p | 691.00p | 670.00p | 677.50p | 8613 |
12/02/2015 | 679.50p | 680.41p | 672.50p | 673.00p | 7256 |
11/02/2015 | 679.50p | 681.50p | 674.00p | 674.00p | 12647 |
10/02/2015 | 680.00p | 687.62p | 680.00p | 680.50p | 4914 |
09/02/2015 | 690.00p | 690.00p | 685.00p | 685.00p | 3423 |
06/02/2015 | 681.50p | 690.00p | 681.50p | 685.00p | 2537 |
05/02/2015 | 680.00p | 689.50p | 667.00p | 688.50p | 24118 |
04/02/2015 | 680.00p | 685.00p | 680.00p | 680.00p | 7633 |
03/02/2015 | 663.00p | 685.50p | 663.00p | 685.50p | 41872 |
02/02/2015 | 674.50p | 690.00p | 667.00p | 677.50p | 10959 |
30/01/2015 | 671.50p | 671.50p | 663.00p | 670.00p | 35268 |
29/01/2015 | 665.00p | 680.12p | 663.00p | 670.00p | 20360 |
28/01/2015 | 675.00p | 689.35p | 675.00p | 686.00p | 6589 |
27/01/2015 | 675.50p | 680.45p | 665.50p | 666.00p | 18943 |
26/01/2015 | 681.00p | 681.87p | 672.50p | 679.00p | 2246 |
23/01/2015 | 673.00p | 679.50p | 665.00p | 671.00p | 16112 |
22/01/2015 | 697.00p | 697.78p | 663.00p | 671.00p | 19532 |
21/01/2015 | 694.50p | 699.45p | 688.50p | 695.00p | 5298 |
20/01/2015 | 699.00p | 712.00p | 681.11p | 712.00p | 713334 |
19/01/2015 | 695.00p | 695.00p | 678.00p | 680.00p | 3459 |
16/01/2015 | 683.50p | 692.00p | 683.50p | 685.00p | 8076 |
15/01/2015 | 665.50p | 685.00p | 665.00p | 685.00p | 2246 |
14/01/2015 | 664.00p | 669.00p | 645.00p | 645.00p | 13382 |
13/01/2015 | 655.00p | 660.50p | 650.50p | 654.50p | 5637 |
12/01/2015 | 642.00p | 653.50p | 632.38p | 653.50p | 15347 |
09/01/2015 | 627.50p | 640.00p | 624.50p | 640.00p | 19536 |
08/01/2015 | 628.50p | 633.20p | 618.50p | 623.00p | 3911 |
07/01/2015 | 620.00p | 631.00p | 610.50p | 630.00p | 8678 |
06/01/2015 | 620.00p | 620.00p | 604.00p | 613.00p | 8203 |
05/01/2015 | 623.50p | 623.87p | 612.50p | 619.50p | 9498 |
02/01/2015 | 621.00p | 624.38p | 614.50p | 614.50p | 4237 |
31/12/2014 | 635.00p | 635.00p | 620.00p | 620.00p | 5881 |
30/12/2014 | 616.00p | 635.00p | 612.00p | 633.00p | 9481 |
29/12/2014 | 607.00p | 624.00p | 607.00p | 624.00p | 2444 |
24/12/2014 | 625.00p | 625.00p | 609.00p | 615.00p | 603 |
23/12/2014 | 600.00p | 610.50p | 595.00p | 609.00p | 9008 |
22/12/2014 | 610.50p | 614.62p | 602.50p | 612.00p | 10067 |
19/12/2014 | 615.00p | 633.00p | 604.00p | 612.50p | 34349 |
18/12/2014 | 585.00p | 607.50p | 585.00p | 598.00p | 16880 |
17/12/2014 | 599.00p | 604.40p | 591.75p | 594.50p | 10187 |
16/12/2014 | 620.00p | 620.00p | 597.50p | 597.50p | 22260 |
15/12/2014 | 620.00p | 620.00p | 594.38p | 595.00p | 21524 |
12/12/2014 | 650.00p | 657.66p | 573.10p | 607.00p | 51911 |
11/12/2014 | 658.00p | 665.00p | 655.00p | 660.00p | 34594 |
10/12/2014 | 679.50p | 679.50p | 656.50p | 660.50p | 28869 |
09/12/2014 | 655.00p | 671.50p | 655.00p | 663.00p | 13390 |
08/12/2014 | 670.00p | 670.00p | 653.00p | 662.50p | 48001 |
05/12/2014 | 669.50p | 669.50p | 641.00p | 653.00p | 31604 |
04/12/2014 | 665.00p | 665.00p | 648.00p | 652.00p | 24375 |
03/12/2014 | 665.00p | 665.00p | 636.12p | 648.50p | 19910 |
02/12/2014 | 635.00p | 656.00p | 635.00p | 649.00p | 39334 |
01/12/2014 | 635.00p | 655.00p | 635.00p | 650.00p | 22612 |
28/11/2014 | 645.00p | 658.00p | 645.00p | 653.50p | 37276 |
27/11/2014 | 680.00p | 680.00p | 646.00p | 663.50p | 38810 |
26/11/2014 | 630.00p | 680.00p | 618.50p | 679.50p | 69867 |
25/11/2014 | 586.00p | 626.00p | 586.00p | 616.50p | 485455 |
24/11/2014 | 575.00p | 600.00p | 575.00p | 587.50p | 40659 |
21/11/2014 | 570.00p | 596.00p | 570.00p | 586.50p | 41622 |
20/11/2014 | 575.00p | 595.00p | 575.00p | 592.00p | 57019 |
19/11/2014 | 595.50p | 600.28p | 589.50p | 593.50p | 56109 |
18/11/2014 | 570.00p | 598.50p | 570.00p | 594.00p | 80664 |
17/11/2014 | 602.00p | 608.00p | 578.00p | 588.00p | 77475 |
14/11/2014 | 615.00p | 631.26p | 597.75p | 605.00p | 45733 |
13/11/2014 | 625.00p | 635.00p | 617.00p | 617.00p | 82963 |
12/11/2014 | 625.00p | 645.00p | 625.00p | 634.00p | 64731 |
11/11/2014 | 655.00p | 655.00p | 634.50p | 635.00p | 56201 |
10/11/2014 | 630.00p | 652.50p | 630.00p | 635.00p | 75021 |
07/11/2014 | 630.00p | 650.00p | 625.00p | 635.00p | 131096 |
06/11/2014 | 630.00p | 660.00p | 630.00p | 632.50p | 48405 |
05/11/2014 | 664.50p | 675.62p | 630.00p | 643.00p | 54875 |
04/11/2014 | 667.50p | 671.00p | 629.00p | 656.50p | 83390 |
03/11/2014 | 687.00p | 695.00p | 657.00p | 657.00p | 65375 |
31/10/2014 | 694.50p | 694.50p | 687.00p | 689.00p | 16920 |
30/10/2014 | 686.00p | 693.50p | 686.00p | 687.50p | 31749 |
29/10/2014 | 680.50p | 694.00p | 680.50p | 687.00p | 50595 |
28/10/2014 | 683.50p | 689.00p | 683.50p | 689.00p | 18746 |
27/10/2014 | 687.50p | 693.20p | 685.00p | 687.50p | 40655 |
24/10/2014 | 700.00p | 715.00p | 681.28p | 687.50p | 217981 |
23/10/2014 | 794.00p | 795.00p | 786.88p | 788.50p | 7908 |
22/10/2014 | 797.50p | 798.00p | 780.50p | 787.00p | 91089 |
21/10/2014 | 792.50p | 792.50p | 777.50p | 785.50p | 3918 |
20/10/2014 | 790.00p | 800.67p | 762.50p | 770.00p | 20457 |
17/10/2014 | 801.50p | 805.00p | 780.00p | 780.00p | 13592 |
16/10/2014 | 788.50p | 802.12p | 776.00p | 790.50p | 4452 |
15/10/2014 | 815.00p | 815.00p | 789.50p | 801.50p | 154997 |
14/10/2014 | 801.50p | 810.00p | 800.50p | 810.00p | 3178 |
13/10/2014 | 800.00p | 810.00p | 795.25p | 800.50p | 7473 |
10/10/2014 | 800.00p | 811.00p | 796.50p | 807.50p | 171301 |
09/10/2014 | 810.00p | 820.00p | 810.00p | 812.50p | 15034 |
08/10/2014 | 810.00p | 829.50p | 808.00p | 810.00p | 22744 |
07/10/2014 | 815.00p | 818.00p | 815.00p | 815.00p | 14389 |
06/10/2014 | 815.00p | 825.00p | 815.00p | 820.00p | 25909 |
03/10/2014 | 811.50p | 821.50p | 807.25p | 815.00p | 10147 |
02/10/2014 | 806.50p | 807.00p | 802.50p | 807.00p | 3018 |
01/10/2014 | 800.00p | 810.00p | 799.00p | 810.00p | 10156 |
30/09/2014 | 820.50p | 828.00p | 817.00p | 820.50p | 8471 |
29/09/2014 | 825.00p | 825.00p | 811.50p | 824.00p | 3466 |
*Close Price adjusted for both dividends and splits