Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2016 | 247.50p | 255.00p | 240.50p | 247.50p | 33375 |
19/07/2016 | 247.50p | 249.90p | 241.20p | 247.50p | 27841 |
18/07/2016 | 247.50p | 250.00p | 241.00p | 247.50p | 5572 |
15/07/2016 | 247.50p | 250.95p | 242.00p | 247.50p | 17978 |
14/07/2016 | 252.50p | 259.00p | 245.00p | 247.50p | 7486 |
13/07/2016 | 257.50p | 264.00p | 252.00p | 257.50p | 14663 |
12/07/2016 | 257.50p | 264.00p | 254.28p | 257.50p | 12597 |
11/07/2016 | 245.00p | 265.00p | 245.00p | 257.50p | 38328 |
08/07/2016 | 240.00p | 245.60p | 238.25p | 245.00p | 11640 |
07/07/2016 | 237.50p | 241.20p | 233.15p | 240.00p | 10928 |
06/07/2016 | 237.50p | 239.75p | 230.00p | 237.50p | 13005 |
05/07/2016 | 237.50p | 240.00p | 230.00p | 237.50p | 28068 |
04/07/2016 | 234.00p | 242.17p | 225.00p | 237.50p | 68876 |
01/07/2016 | 237.50p | 238.00p | 228.00p | 234.00p | 70616 |
30/06/2016 | 238.50p | 244.70p | 232.00p | 237.50p | 29014 |
29/06/2016 | 236.50p | 245.75p | 228.00p | 238.50p | 53971 |
28/06/2016 | 240.00p | 240.00p | 223.00p | 236.50p | 53446 |
27/06/2016 | 250.00p | 251.50p | 235.00p | 242.50p | 21403 |
24/06/2016 | 252.50p | 253.00p | 240.00p | 250.00p | 20108 |
23/06/2016 | 257.50p | 258.00p | 250.15p | 257.50p | 10480 |
22/06/2016 | 260.00p | 260.00p | 245.75p | 257.50p | 9406 |
21/06/2016 | 260.00p | 261.00p | 255.00p | 260.00p | 13001 |
20/06/2016 | 257.50p | 262.00p | 255.00p | 260.00p | 23262 |
17/06/2016 | 260.00p | 260.00p | 247.25p | 257.50p | 5854 |
16/06/2016 | 262.50p | 263.00p | 255.00p | 260.00p | 3993 |
15/06/2016 | 245.00p | 265.00p | 240.70p | 262.50p | 30488 |
14/06/2016 | 260.00p | 260.00p | 241.05p | 245.00p | 15256 |
13/06/2016 | 260.00p | 267.20p | 253.00p | 260.00p | 19368 |
10/06/2016 | 257.50p | 267.90p | 257.33p | 260.00p | 18324 |
09/06/2016 | 257.50p | 257.50p | 250.00p | 257.50p | 12963 |
08/06/2016 | 252.50p | 260.00p | 247.20p | 257.50p | 24849 |
07/06/2016 | 260.00p | 260.00p | 245.00p | 255.00p | 58065 |
06/06/2016 | 260.00p | 261.90p | 255.55p | 260.00p | 5921 |
03/06/2016 | 260.00p | 262.00p | 256.60p | 260.00p | 32517 |
02/06/2016 | 260.00p | 260.50p | 256.60p | 260.00p | 7905 |
01/06/2016 | 260.00p | 260.04p | 256.60p | 260.00p | 13981 |
31/05/2016 | 260.00p | 260.00p | 258.10p | 260.00p | 8009 |
27/05/2016 | 260.00p | 260.00p | 255.00p | 260.00p | 27182 |
26/05/2016 | 260.00p | 260.00p | 258.00p | 260.00p | 4252 |
25/05/2016 | 257.50p | 260.00p | 252.75p | 260.00p | 38212 |
24/05/2016 | 257.50p | 261.50p | 257.50p | 257.50p | 9079 |
23/05/2016 | 257.50p | 258.25p | 250.00p | 257.50p | 24777 |
20/05/2016 | 257.50p | 258.25p | 252.75p | 257.50p | 25740 |
19/05/2016 | 257.50p | 258.25p | 253.30p | 257.50p | 5729 |
18/05/2016 | 257.50p | 260.00p | 253.30p | 257.50p | 7639 |
17/05/2016 | 257.50p | 260.00p | 257.50p | 257.50p | 5401 |
16/05/2016 | 257.50p | 261.00p | 253.30p | 257.50p | 9208 |
13/05/2016 | 257.50p | 262.00p | 255.00p | 257.50p | 40969 |
12/05/2016 | 257.50p | 260.80p | 255.60p | 257.50p | 8375 |
11/05/2016 | 257.50p | 260.95p | 255.60p | 257.50p | 13073 |
10/05/2016 | 257.50p | 260.95p | 255.00p | 257.50p | 11775 |
09/05/2016 | 257.50p | 261.70p | 250.00p | 257.50p | 58642 |
06/05/2016 | 257.50p | 261.00p | 255.60p | 257.50p | 11395 |
05/05/2016 | 257.50p | 262.00p | 255.60p | 257.50p | 14590 |
04/05/2016 | 260.00p | 263.30p | 251.00p | 257.50p | 25531 |
03/05/2016 | 262.50p | 264.20p | 251.00p | 260.00p | 11446 |
29/04/2016 | 262.50p | 266.10p | 255.00p | 262.50p | 13948 |
28/04/2016 | 262.50p | 266.40p | 258.20p | 262.50p | 43721 |
27/04/2016 | 262.50p | 266.70p | 258.20p | 262.50p | 6833 |
26/04/2016 | 262.50p | 266.70p | 258.20p | 262.50p | 22391 |
25/04/2016 | 262.50p | 267.50p | 257.00p | 262.50p | 27437 |
22/04/2016 | 262.50p | 266.70p | 257.00p | 262.50p | 2840 |
21/04/2016 | 262.50p | 267.50p | 255.50p | 262.50p | 19410 |
20/04/2016 | 265.00p | 268.00p | 255.50p | 262.50p | 10194 |
19/04/2016 | 265.00p | 270.00p | 260.00p | 265.00p | 59882 |
18/04/2016 | 260.00p | 270.00p | 260.00p | 265.00p | 57658 |
15/04/2016 | 245.00p | 270.00p | 245.00p | 260.00p | 66051 |
14/04/2016 | 237.50p | 245.00p | 237.50p | 242.50p | 46448 |
13/04/2016 | 235.00p | 245.00p | 230.00p | 237.50p | 92781 |
12/04/2016 | 245.00p | 245.00p | 234.00p | 235.00p | 49590 |
11/04/2016 | 247.50p | 248.00p | 234.79p | 245.00p | 39618 |
08/04/2016 | 247.50p | 247.50p | 245.00p | 247.50p | 35038 |
07/04/2016 | 247.50p | 247.75p | 245.00p | 247.50p | 43885 |
06/04/2016 | 250.00p | 255.00p | 242.00p | 247.50p | 61055 |
05/04/2016 | 250.00p | 250.00p | 242.00p | 250.00p | 32155 |
04/04/2016 | 255.00p | 257.75p | 245.00p | 250.00p | 80950 |
01/04/2016 | 255.00p | 260.00p | 250.00p | 255.00p | 46994 |
31/03/2016 | 252.50p | 259.50p | 245.00p | 255.00p | 33942 |
30/03/2016 | 260.00p | 260.00p | 246.10p | 252.50p | 69928 |
29/03/2016 | 275.00p | 276.00p | 255.50p | 261.50p | 49482 |
24/03/2016 | 275.00p | 276.00p | 270.00p | 275.00p | 9489 |
23/03/2016 | 277.50p | 285.00p | 265.00p | 275.00p | 41018 |
22/03/2016 | 277.50p | 280.00p | 272.55p | 277.50p | 10299 |
21/03/2016 | 277.50p | 283.00p | 275.00p | 277.50p | 24801 |
18/03/2016 | 277.50p | 283.00p | 270.00p | 277.50p | 35699 |
17/03/2016 | 277.50p | 285.00p | 275.10p | 277.50p | 16657 |
16/03/2016 | 282.50p | 285.00p | 275.00p | 277.50p | 14092 |
15/03/2016 | 280.00p | 284.50p | 278.30p | 282.50p | 28406 |
14/03/2016 | 282.50p | 289.50p | 268.00p | 280.00p | 88784 |
11/03/2016 | 292.50p | 295.90p | 275.00p | 282.50p | 20436 |
10/03/2016 | 301.50p | 301.50p | 287.00p | 292.50p | 14378 |
09/03/2016 | 301.50p | 303.50p | 294.84p | 301.50p | 13929 |
08/03/2016 | 315.00p | 316.70p | 295.00p | 301.50p | 44166 |
07/03/2016 | 307.50p | 312.80p | 301.00p | 310.00p | 19943 |
04/03/2016 | 307.50p | 311.70p | 303.60p | 307.50p | 5596 |
03/03/2016 | 307.50p | 311.70p | 300.00p | 307.50p | 7412 |
02/03/2016 | 307.50p | 311.00p | 303.60p | 307.50p | 4015 |
01/03/2016 | 307.50p | 309.95p | 302.25p | 307.50p | 5402 |
29/02/2016 | 307.50p | 311.00p | 301.00p | 307.50p | 30716 |
26/02/2016 | 307.50p | 311.50p | 302.25p | 307.50p | 11021 |
25/02/2016 | 307.50p | 312.00p | 302.25p | 307.50p | 2446 |
24/02/2016 | 307.50p | 313.50p | 302.07p | 307.50p | 10110 |
23/02/2016 | 307.50p | 313.50p | 303.00p | 307.50p | 6826 |
22/02/2016 | 310.00p | 314.50p | 303.50p | 307.50p | 11075 |
19/02/2016 | 310.00p | 315.00p | 303.40p | 310.00p | 10066 |
18/02/2016 | 310.00p | 320.00p | 304.15p | 310.00p | 3075 |
17/02/2016 | 310.00p | 318.00p | 303.00p | 310.00p | 15458 |
16/02/2016 | 310.00p | 315.00p | 310.00p | 310.00p | 3400 |
15/02/2016 | 310.00p | 316.45p | 303.00p | 310.00p | 5880 |
12/02/2016 | 315.00p | 315.00p | 305.00p | 310.00p | 4373 |
11/02/2016 | 312.50p | 318.80p | 307.25p | 315.00p | 19955 |
10/02/2016 | 320.00p | 320.00p | 305.00p | 312.50p | 41322 |
09/02/2016 | 327.50p | 328.45p | 310.40p | 320.00p | 7782 |
08/02/2016 | 330.00p | 331.60p | 320.00p | 327.50p | 10855 |
05/02/2016 | 330.00p | 332.00p | 321.00p | 330.00p | 4218 |
04/02/2016 | 325.00p | 330.00p | 316.00p | 330.00p | 12477 |
03/02/2016 | 315.00p | 333.00p | 315.00p | 325.00p | 33234 |
02/02/2016 | 310.00p | 315.00p | 306.55p | 315.00p | 11686 |
01/02/2016 | 295.00p | 314.00p | 295.00p | 310.00p | 76364 |
29/01/2016 | 290.00p | 290.00p | 280.50p | 290.00p | 8981 |
28/01/2016 | 290.00p | 290.00p | 285.25p | 290.00p | 16596 |
27/01/2016 | 290.00p | 290.00p | 280.00p | 290.00p | 13564 |
26/01/2016 | 290.00p | 290.00p | 280.00p | 290.00p | 21724 |
25/01/2016 | 290.00p | 290.00p | 281.00p | 290.00p | 5841 |
22/01/2016 | 281.00p | 290.80p | 280.00p | 290.00p | 27547 |
21/01/2016 | 290.00p | 290.00p | 277.00p | 281.00p | 17295 |
20/01/2016 | 294.00p | 294.00p | 280.00p | 290.00p | 15159 |
19/01/2016 | 292.50p | 294.48p | 286.00p | 294.00p | 10411 |
18/01/2016 | 300.00p | 300.00p | 286.00p | 292.50p | 34571 |
15/01/2016 | 325.00p | 325.00p | 286.65p | 300.00p | 85849 |
14/01/2016 | 322.50p | 325.00p | 320.00p | 325.00p | 29838 |
13/01/2016 | 350.00p | 358.00p | 321.00p | 321.00p | 85646 |
12/01/2016 | 350.00p | 359.00p | 348.00p | 350.00p | 4080 |
11/01/2016 | 350.00p | 357.50p | 347.40p | 350.00p | 49363 |
08/01/2016 | 350.00p | 357.00p | 347.05p | 350.00p | 21201 |
07/01/2016 | 350.00p | 357.32p | 347.40p | 350.00p | 13067 |
06/01/2016 | 350.00p | 357.95p | 340.00p | 350.00p | 19354 |
05/01/2016 | 350.00p | 357.95p | 347.40p | 350.00p | 8296 |
04/01/2016 | 350.00p | 357.95p | 341.92p | 350.00p | 23413 |
31/12/2015 | 350.00p | 359.00p | 347.50p | 350.00p | 12 |
30/12/2015 | 350.00p | 358.50p | 347.40p | 350.00p | 9558 |
29/12/2015 | 350.00p | 357.00p | 347.40p | 350.00p | 7494 |
24/12/2015 | 350.00p | 351.00p | 350.00p | 350.00p | 2286 |
23/12/2015 | 350.00p | 359.00p | 350.00p | 350.00p | 3165 |
22/12/2015 | 350.00p | 357.00p | 347.40p | 350.00p | 4018 |
21/12/2015 | 347.50p | 358.00p | 345.55p | 350.00p | 27591 |
18/12/2015 | 347.50p | 353.40p | 345.55p | 347.50p | 3478 |
17/12/2015 | 347.50p | 353.40p | 345.55p | 347.50p | 5412 |
16/12/2015 | 350.00p | 355.00p | 345.35p | 347.50p | 7912 |
15/12/2015 | 352.50p | 357.00p | 345.00p | 350.00p | 13288 |
14/12/2015 | 357.50p | 361.75p | 350.00p | 352.50p | 28271 |
11/12/2015 | 357.50p | 357.50p | 354.15p | 357.50p | 5117 |
10/12/2015 | 357.50p | 362.75p | 354.05p | 357.50p | 2064 |
09/12/2015 | 362.50p | 367.75p | 351.60p | 357.50p | 16482 |
08/12/2015 | 367.50p | 372.75p | 356.65p | 362.50p | 17826 |
07/12/2015 | 367.50p | 373.00p | 365.00p | 367.50p | 14567 |
04/12/2015 | 367.50p | 375.00p | 361.80p | 367.50p | 15019 |
03/12/2015 | 367.50p | 373.35p | 364.75p | 367.50p | 5119 |
02/12/2015 | 367.50p | 373.35p | 360.00p | 367.50p | 9683 |
01/12/2015 | 367.50p | 373.35p | 364.50p | 367.50p | 1613 |
30/11/2015 | 365.00p | 372.89p | 360.00p | 367.50p | 15002 |
27/11/2015 | 365.00p | 369.75p | 365.00p | 365.00p | 4900 |
26/11/2015 | 365.00p | 369.75p | 357.10p | 365.00p | 8794 |
25/11/2015 | 365.00p | 372.00p | 357.10p | 365.00p | 5351 |
24/11/2015 | 365.00p | 372.00p | 357.00p | 365.00p | 2807 |
23/11/2015 | 365.00p | 374.60p | 357.00p | 365.00p | 29475 |
20/11/2015 | 352.50p | 369.80p | 352.50p | 365.00p | 9892 |
19/11/2015 | 347.50p | 359.75p | 347.50p | 352.50p | 23097 |
18/11/2015 | 347.50p | 362.50p | 347.50p | 347.50p | 12922 |
17/11/2015 | 347.50p | 355.00p | 346.55p | 347.50p | 16336 |
16/11/2015 | 347.50p | 353.00p | 345.00p | 347.50p | 23493 |
13/11/2015 | 347.50p | 349.52p | 345.15p | 347.50p | 9303 |
12/11/2015 | 347.50p | 350.00p | 340.00p | 347.50p | 15091 |
11/11/2015 | 340.00p | 355.00p | 340.00p | 347.50p | 14397 |
10/11/2015 | 332.50p | 340.00p | 332.50p | 340.00p | 4500 |
09/11/2015 | 332.50p | 340.00p | 331.22p | 332.50p | 3186 |
06/11/2015 | 335.00p | 340.00p | 330.00p | 332.50p | 13728 |
05/11/2015 | 330.00p | 345.00p | 320.00p | 335.00p | 32672 |
04/11/2015 | 330.00p | 340.00p | 320.00p | 330.00p | 12805 |
03/11/2015 | 330.00p | 337.50p | 328.78p | 330.00p | 1151 |
02/11/2015 | 332.50p | 335.00p | 327.50p | 330.00p | 10202 |
30/10/2015 | 332.50p | 340.00p | 325.00p | 332.50p | 48056 |
29/10/2015 | 332.50p | 336.75p | 328.00p | 332.50p | 8753 |
28/10/2015 | 330.00p | 340.00p | 327.00p | 332.50p | 11969 |
27/10/2015 | 330.00p | 340.00p | 330.00p | 330.00p | 2942 |
26/10/2015 | 330.00p | 338.00p | 330.00p | 330.00p | 2269 |
23/10/2015 | 317.50p | 338.00p | 317.50p | 330.00p | 7683 |
22/10/2015 | 312.50p | 325.00p | 310.50p | 317.50p | 18188 |
21/10/2015 | 312.50p | 319.25p | 305.72p | 312.50p | 8018 |
20/10/2015 | 312.50p | 318.00p | 308.10p | 312.50p | 14354 |
19/10/2015 | 310.00p | 312.50p | 306.00p | 312.50p | 3922 |
16/10/2015 | 310.00p | 314.00p | 308.50p | 310.00p | 62513 |
15/10/2015 | 310.00p | 315.00p | 308.00p | 310.00p | 14685 |
14/10/2015 | 312.50p | 314.75p | 306.25p | 310.00p | 13176 |
13/10/2015 | 312.50p | 318.00p | 306.25p | 312.50p | 7817 |
12/10/2015 | 310.00p | 320.00p | 300.00p | 312.50p | 19591 |
09/10/2015 | 310.00p | 315.00p | 301.00p | 310.00p | 5583 |
08/10/2015 | 312.50p | 313.50p | 301.00p | 310.00p | 22785 |
07/10/2015 | 315.00p | 315.75p | 305.75p | 312.50p | 39420 |
06/10/2015 | 317.50p | 317.75p | 306.00p | 315.00p | 11070 |
*Close Price adjusted for both dividends and splits