Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/06/2016 | 424.38p | 424.38p | 416.59p | 420.89p | 24681 |
13/06/2016 | 455.34p | 455.34p | 418.39p | 424.38p | 46173 |
10/06/2016 | 455.34p | 455.34p | 454.14p | 455.34p | 5034 |
09/06/2016 | 451.34p | 456.79p | 447.35p | 455.34p | 34590 |
08/06/2016 | 454.34p | 454.34p | 449.85p | 451.34p | 7154 |
07/06/2016 | 463.33p | 463.33p | 449.85p | 454.34p | 10348 |
06/06/2016 | 465.32p | 465.32p | 456.34p | 465.32p | 8374 |
03/06/2016 | 451.84p | 467.72p | 449.35p | 465.32p | 23391 |
02/06/2016 | 452.34p | 452.34p | 444.35p | 450.35p | 9275 |
01/06/2016 | 472.31p | 472.31p | 445.00p | 450.35p | 52020 |
31/05/2016 | 475.81p | 475.81p | 467.82p | 472.31p | 7267 |
27/05/2016 | 475.81p | 475.81p | 472.31p | 475.81p | 1266 |
26/05/2016 | 475.81p | 475.81p | 472.31p | 475.81p | 3950 |
25/05/2016 | 485.29p | 485.29p | 469.32p | 475.81p | 19868 |
24/05/2016 | 484.30p | 487.29p | 482.30p | 485.29p | 6560 |
23/05/2016 | 479.30p | 499.27p | 478.80p | 484.30p | 204115 |
20/05/2016 | 479.30p | 489.14p | 479.30p | 479.30p | 4208 |
19/05/2016 | 484.30p | 493.78p | 478.30p | 479.30p | 6976 |
18/05/2016 | 484.30p | 494.28p | 477.31p | 484.30p | 6479 |
17/05/2016 | 484.30p | 494.28p | 484.30p | 484.30p | 29534 |
16/05/2016 | 479.30p | 488.29p | 474.31p | 484.30p | 9437 |
13/05/2016 | 486.29p | 489.29p | 469.47p | 481.80p | 25617 |
12/05/2016 | 499.27p | 502.27p | 479.30p | 486.29p | 29985 |
11/05/2016 | 499.27p | 503.77p | 484.30p | 499.27p | 13232 |
10/05/2016 | 493.28p | 514.25p | 493.28p | 501.27p | 39068 |
09/05/2016 | 476.31p | 504.27p | 476.31p | 493.28p | 32052 |
06/05/2016 | 476.81p | 483.30p | 476.31p | 476.31p | 501 |
05/05/2016 | 474.31p | 484.30p | 464.52p | 476.81p | 33494 |
04/05/2016 | 469.32p | 484.30p | 466.32p | 477.81p | 24229 |
03/05/2016 | 476.81p | 482.05p | 464.33p | 466.82p | 58095 |
29/04/2016 | 484.30p | 484.30p | 465.32p | 467.32p | 23420 |
28/04/2016 | 484.30p | 488.29p | 480.30p | 484.30p | 6682 |
27/04/2016 | 473.31p | 489.29p | 472.31p | 484.30p | 29355 |
26/04/2016 | 449.35p | 479.30p | 449.35p | 474.31p | 95689 |
25/04/2016 | 430.87p | 438.53p | 427.89p | 436.87p | 58746 |
22/04/2016 | 430.87p | 433.44p | 427.38p | 430.87p | 6471 |
21/04/2016 | 429.38p | 434.37p | 419.39p | 430.87p | 10303 |
20/04/2016 | 426.88p | 433.04p | 426.88p | 429.38p | 29333 |
19/04/2016 | 421.89p | 434.37p | 419.39p | 426.88p | 35847 |
18/04/2016 | 404.41p | 424.38p | 404.41p | 421.89p | 11233 |
15/04/2016 | 399.42p | 414.40p | 396.82p | 404.41p | 9335 |
14/04/2016 | 397.92p | 409.40p | 389.43p | 399.42p | 15805 |
13/04/2016 | 416.89p | 418.89p | 389.43p | 397.92p | 22268 |
12/04/2016 | 416.89p | 419.39p | 416.89p | 416.89p | 18175 |
11/04/2016 | 415.40p | 419.39p | 412.15p | 416.89p | 5332 |
08/04/2016 | 417.89p | 423.06p | 411.40p | 415.40p | 23892 |
07/04/2016 | 411.90p | 415.40p | 409.40p | 415.40p | 31543 |
06/04/2016 | 411.90p | 414.40p | 409.90p | 411.90p | 21119 |
05/04/2016 | 407.91p | 414.40p | 407.41p | 411.90p | 7435 |
04/04/2016 | 406.91p | 414.40p | 406.65p | 407.91p | 29338 |
01/04/2016 | 411.90p | 419.39p | 404.41p | 406.91p | 20088 |
31/03/2016 | 409.40p | 414.40p | 399.57p | 409.40p | 31401 |
30/03/2016 | 391.93p | 414.40p | 389.53p | 409.40p | 40112 |
29/03/2016 | 381.94p | 394.43p | 380.95p | 389.43p | 28366 |
24/03/2016 | 374.46p | 394.43p | 374.46p | 381.94p | 114963 |
23/03/2016 | 369.96p | 375.45p | 362.67p | 365.47p | 7759 |
22/03/2016 | 373.46p | 377.45p | 365.47p | 369.96p | 30910 |
21/03/2016 | 379.45p | 384.44p | 373.46p | 373.46p | 30471 |
18/03/2016 | 370.46p | 381.94p | 370.46p | 379.45p | 22093 |
17/03/2016 | 352.49p | 370.46p | 352.49p | 370.46p | 18421 |
16/03/2016 | 354.48p | 354.48p | 351.49p | 352.49p | 3165 |
15/03/2016 | 354.48p | 359.48p | 351.99p | 354.48p | 2256 |
14/03/2016 | 356.48p | 357.48p | 349.49p | 354.48p | 20302 |
11/03/2016 | 357.98p | 360.48p | 354.48p | 356.48p | 204236 |
10/03/2016 | 361.97p | 361.97p | 354.48p | 357.98p | 2715 |
09/03/2016 | 361.97p | 362.47p | 359.48p | 361.97p | 6614 |
08/03/2016 | 358.48p | 364.47p | 358.48p | 361.97p | 10945 |
07/03/2016 | 355.48p | 362.47p | 352.99p | 358.48p | 18546 |
04/03/2016 | 343.00p | 360.28p | 343.00p | 355.48p | 48286 |
03/03/2016 | 348.49p | 348.49p | 342.10p | 343.00p | 9220 |
02/03/2016 | 323.53p | 349.49p | 323.53p | 348.49p | 39762 |
01/03/2016 | 323.03p | 326.53p | 323.03p | 323.03p | 22813 |
29/02/2016 | 316.04p | 327.12p | 316.04p | 322.03p | 9334 |
26/02/2016 | 315.54p | 320.53p | 312.70p | 316.04p | 12106 |
25/02/2016 | 315.54p | 320.53p | 313.54p | 315.54p | 4271 |
24/02/2016 | 318.04p | 318.04p | 314.54p | 318.04p | 14207 |
23/02/2016 | 312.55p | 318.54p | 312.55p | 318.04p | 7571 |
22/02/2016 | 306.55p | 314.54p | 305.81p | 312.55p | 12784 |
19/02/2016 | 314.04p | 314.04p | 305.57p | 306.55p | 15751 |
18/02/2016 | 310.05p | 318.54p | 310.05p | 314.04p | 4757 |
17/02/2016 | 300.56p | 314.04p | 300.56p | 310.05p | 7747 |
16/02/2016 | 296.07p | 304.56p | 296.07p | 300.56p | 6937 |
15/02/2016 | 297.07p | 298.46p | 296.07p | 296.07p | 869183 |
12/02/2016 | 298.57p | 298.57p | 291.58p | 296.07p | 9287 |
11/02/2016 | 303.06p | 304.56p | 294.07p | 298.57p | 39154 |
10/02/2016 | 300.56p | 304.46p | 299.56p | 303.06p | 2737 |
09/02/2016 | 305.06p | 310.45p | 300.56p | 300.56p | 15423 |
08/02/2016 | 315.04p | 315.04p | 304.56p | 305.06p | 20131 |
05/02/2016 | 315.04p | 317.54p | 313.20p | 315.04p | 2975 |
04/02/2016 | 315.54p | 321.44p | 315.04p | 315.04p | 9492 |
03/02/2016 | 313.54p | 318.34p | 313.54p | 315.54p | 54176 |
02/02/2016 | 302.06p | 314.34p | 300.81p | 309.55p | 23998 |
01/02/2016 | 297.57p | 302.56p | 297.57p | 302.06p | 15513 |
29/01/2016 | 297.57p | 300.66p | 292.57p | 297.57p | 3787 |
28/01/2016 | 299.07p | 299.07p | 297.57p | 297.57p | 0 |
27/01/2016 | 299.07p | 299.07p | 295.57p | 299.07p | 1187 |
26/01/2016 | 300.06p | 301.56p | 294.57p | 298.57p | 9726 |
25/01/2016 | 296.07p | 304.56p | 294.57p | 303.56p | 15022 |
22/01/2016 | 288.58p | 297.32p | 286.38p | 297.32p | 28068 |
21/01/2016 | 287.08p | 288.58p | 285.14p | 288.58p | 2187 |
20/01/2016 | 284.09p | 287.98p | 284.09p | 287.08p | 6724 |
19/01/2016 | 291.08p | 294.57p | 287.18p | 287.58p | 21714 |
18/01/2016 | 294.57p | 294.57p | 270.33p | 291.08p | 55464 |
15/01/2016 | 309.05p | 309.05p | 289.58p | 302.56p | 22445 |
14/01/2016 | 315.04p | 315.04p | 301.56p | 309.05p | 27231 |
13/01/2016 | 315.04p | 317.54p | 304.56p | 315.04p | 9428 |
12/01/2016 | 320.53p | 320.53p | 311.55p | 315.04p | 8066 |
11/01/2016 | 317.04p | 323.73p | 315.04p | 321.03p | 21425 |
08/01/2016 | 324.53p | 324.53p | 315.04p | 317.04p | 15081 |
07/01/2016 | 337.51p | 337.51p | 324.53p | 327.02p | 32228 |
06/01/2016 | 337.01p | 339.51p | 333.52p | 337.51p | 897 |
05/01/2016 | 334.01p | 340.60p | 332.32p | 337.01p | 12814 |
04/01/2016 | 344.00p | 346.50p | 330.52p | 341.50p | 11915 |
31/12/2015 | 347.99p | 349.39p | 341.50p | 344.00p | 8893 |
30/12/2015 | 341.00p | 349.99p | 341.00p | 347.99p | 20585 |
29/12/2015 | 328.02p | 344.50p | 328.02p | 341.00p | 16293 |
24/12/2015 | 325.53p | 331.52p | 325.53p | 328.02p | 4295 |
23/12/2015 | 318.54p | 331.52p | 318.54p | 325.53p | 13676 |
22/12/2015 | 315.54p | 321.53p | 313.54p | 317.04p | 8196 |
21/12/2015 | 321.03p | 321.03p | 314.54p | 315.54p | 15374 |
18/12/2015 | 322.03p | 324.53p | 322.03p | 322.03p | 8865 |
17/12/2015 | 320.53p | 323.53p | 320.53p | 322.03p | 12273 |
16/12/2015 | 318.54p | 321.13p | 318.54p | 320.53p | 8136 |
15/12/2015 | 319.04p | 321.53p | 314.54p | 318.54p | 4608 |
14/12/2015 | 318.54p | 327.42p | 316.19p | 319.04p | 58988 |
11/12/2015 | 317.54p | 321.47p | 316.19p | 318.54p | 14105 |
10/12/2015 | 315.54p | 321.53p | 315.54p | 317.54p | 11877 |
09/12/2015 | 316.54p | 321.53p | 314.74p | 315.54p | 15727 |
08/12/2015 | 316.54p | 319.94p | 316.54p | 316.54p | 501 |
07/12/2015 | 318.04p | 321.53p | 314.54p | 316.54p | 22758 |
04/12/2015 | 319.04p | 321.53p | 315.54p | 318.54p | 3296 |
03/12/2015 | 319.54p | 322.53p | 317.54p | 319.04p | 37950 |
02/12/2015 | 310.55p | 321.43p | 310.55p | 319.54p | 16627 |
01/12/2015 | 307.05p | 310.55p | 306.55p | 310.55p | 10923 |
30/11/2015 | 318.04p | 319.24p | 290.58p | 307.05p | 37782 |
27/11/2015 | 319.54p | 320.53p | 317.64p | 318.04p | 9333 |
26/11/2015 | 313.54p | 321.53p | 312.55p | 319.54p | 24381 |
25/11/2015 | 322.03p | 324.03p | 309.55p | 313.54p | 93489 |
24/11/2015 | 321.53p | 324.53p | 320.73p | 322.03p | 22936 |
23/11/2015 | 309.55p | 323.53p | 309.55p | 323.53p | 19556 |
20/11/2015 | 304.56p | 314.54p | 304.56p | 309.55p | 15660 |
19/11/2015 | 315.54p | 315.54p | 301.86p | 304.56p | 14034 |
18/11/2015 | 323.53p | 325.53p | 309.55p | 315.54p | 27996 |
17/11/2015 | 319.04p | 329.52p | 319.04p | 323.53p | 26363 |
16/11/2015 | 319.04p | 322.53p | 315.74p | 319.04p | 6547 |
13/11/2015 | 314.04p | 324.43p | 312.55p | 320.03p | 18569 |
12/11/2015 | 311.55p | 316.54p | 287.58p | 314.04p | 59574 |
11/11/2015 | 274.10p | 282.59p | 274.10p | 282.09p | 32211 |
10/11/2015 | 276.10p | 278.10p | 273.10p | 274.10p | 28787 |
09/11/2015 | 276.10p | 278.10p | 276.10p | 276.10p | 4060 |
06/11/2015 | 273.60p | 279.59p | 273.60p | 276.10p | 4007 |
05/11/2015 | 268.11p | 276.27p | 268.11p | 273.60p | 13617 |
04/11/2015 | 266.61p | 271.61p | 266.61p | 268.11p | 1378 |
03/11/2015 | 260.62p | 271.61p | 260.62p | 266.61p | 25880 |
02/11/2015 | 262.12p | 263.78p | 258.46p | 260.62p | 9528 |
30/10/2015 | 263.62p | 263.62p | 258.70p | 261.12p | 9524 |
29/10/2015 | 267.61p | 271.61p | 263.37p | 263.62p | 13606 |
28/10/2015 | 265.11p | 272.04p | 262.62p | 267.61p | 9182 |
27/10/2015 | 268.61p | 269.61p | 262.97p | 265.11p | 11946 |
26/10/2015 | 272.10p | 272.60p | 268.61p | 268.61p | 10135 |
23/10/2015 | 272.10p | 273.60p | 269.61p | 272.10p | 15761 |
22/10/2015 | 277.10p | 277.60p | 269.61p | 272.10p | 6486 |
21/10/2015 | 278.10p | 278.10p | 274.60p | 277.10p | 12407 |
20/10/2015 | 278.10p | 278.60p | 276.60p | 278.10p | 12008 |
19/10/2015 | 278.60p | 280.59p | 278.10p | 278.10p | 1226 |
16/10/2015 | 276.60p | 281.09p | 276.60p | 278.60p | 9089 |
15/10/2015 | 274.60p | 281.59p | 274.60p | 276.60p | 19252 |
14/10/2015 | 269.61p | 283.49p | 269.61p | 274.60p | 18561 |
13/10/2015 | 266.61p | 269.61p | 263.82p | 267.11p | 9736 |
12/10/2015 | 264.12p | 268.61p | 264.12p | 266.61p | 36122 |
09/10/2015 | 257.13p | 265.61p | 257.13p | 264.12p | 35615 |
08/10/2015 | 242.15p | 267.61p | 240.77p | 257.13p | 61261 |
07/10/2015 | 207.20p | 249.42p | 207.20p | 241.15p | 51235 |
06/10/2015 | 207.20p | 207.20p | 207.20p | 207.20p | 0 |
05/10/2015 | 206.20p | 207.20p | 206.20p | 207.20p | 0 |
02/10/2015 | 206.20p | 209.60p | 203.75p | 206.20p | 7571 |
01/10/2015 | 201.21p | 209.70p | 201.21p | 206.20p | 16028 |
30/09/2015 | 199.21p | 203.70p | 198.71p | 201.21p | 3505 |
29/09/2015 | 200.21p | 200.21p | 199.04p | 199.21p | 2003 |
28/09/2015 | 200.21p | 200.21p | 200.21p | 200.21p | 0 |
25/09/2015 | 201.71p | 201.71p | 199.71p | 200.21p | 9724 |
24/09/2015 | 201.71p | 203.80p | 201.71p | 201.71p | 975 |
23/09/2015 | 200.71p | 202.71p | 200.71p | 201.71p | 4406 |
22/09/2015 | 200.71p | 201.51p | 200.71p | 200.71p | 2504 |
21/09/2015 | 200.71p | 200.71p | 200.71p | 200.71p | 0 |
18/09/2015 | 200.71p | 203.70p | 196.71p | 200.71p | 1549 |
17/09/2015 | 200.71p | 203.70p | 200.71p | 200.71p | 2947 |
16/09/2015 | 200.71p | 202.46p | 196.71p | 200.71p | 3025 |
15/09/2015 | 200.71p | 200.71p | 200.71p | 200.71p | 5413 |
14/09/2015 | 201.21p | 201.21p | 200.71p | 200.71p | 0 |
11/09/2015 | 201.21p | 202.71p | 201.21p | 201.21p | 3332 |
10/09/2015 | 201.21p | 201.21p | 201.21p | 201.21p | 0 |
09/09/2015 | 202.71p | 202.71p | 197.71p | 201.21p | 3883 |
08/09/2015 | 204.70p | 204.70p | 200.71p | 202.71p | 4707 |
07/09/2015 | 203.20p | 204.70p | 201.71p | 204.70p | 16212 |
04/09/2015 | 206.70p | 209.70p | 202.71p | 203.20p | 11580 |
03/09/2015 | 208.20p | 211.34p | 204.70p | 206.70p | 9501 |
02/09/2015 | 208.20p | 208.20p | 204.70p | 208.20p | 1309 |
01/09/2015 | 206.70p | 208.20p | 206.70p | 208.20p | 0 |
28/08/2015 | 205.70p | 206.70p | 205.70p | 206.70p | 0 |
*Close Price adjusted for both dividends and splits