Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/03/2017 | 346.20p | 349.00p | 342.80p | 347.80p | 906081 |
21/03/2017 | 355.50p | 355.50p | 346.70p | 348.10p | 703693 |
20/03/2017 | 353.80p | 354.90p | 348.40p | 353.10p | 464631 |
17/03/2017 | 353.00p | 356.00p | 348.15p | 353.00p | 1620213 |
16/03/2017 | 350.30p | 356.50p | 350.30p | 352.10p | 856110 |
15/03/2017 | 354.70p | 357.20p | 349.80p | 350.10p | 809680 |
14/03/2017 | 353.10p | 357.40p | 351.40p | 355.40p | 1105150 |
13/03/2017 | 358.30p | 358.30p | 351.90p | 354.50p | 763395 |
10/03/2017 | 357.40p | 359.20p | 354.60p | 355.80p | 502465 |
09/03/2017 | 358.00p | 360.00p | 351.20p | 355.50p | 1229289 |
08/03/2017 | 364.90p | 366.70p | 358.20p | 361.60p | 1574571 |
07/03/2017 | 366.40p | 368.80p | 362.20p | 364.50p | 1064351 |
06/03/2017 | 366.60p | 379.70p | 361.50p | 365.90p | 2002746 |
03/03/2017 | 358.70p | 362.10p | 353.80p | 359.90p | 1099055 |
02/03/2017 | 365.60p | 367.30p | 358.10p | 362.60p | 839247 |
01/03/2017 | 355.20p | 366.90p | 353.80p | 363.70p | 1371144 |
28/02/2017 | 358.00p | 363.40p | 354.70p | 356.00p | 1104174 |
27/02/2017 | 353.50p | 357.40p | 349.30p | 357.10p | 1590786 |
24/02/2017 | 359.10p | 359.10p | 346.35p | 351.00p | 1165937 |
23/02/2017 | 352.20p | 360.70p | 352.20p | 356.50p | 1375721 |
22/02/2017 | 353.40p | 357.80p | 350.80p | 354.20p | 995498 |
21/02/2017 | 353.50p | 358.40p | 353.00p | 353.40p | 940276 |
20/02/2017 | 355.50p | 357.20p | 352.48p | 355.50p | 642310 |
17/02/2017 | 356.30p | 356.90p | 347.30p | 354.10p | 1560670 |
16/02/2017 | 353.10p | 361.10p | 353.10p | 356.80p | 1290315 |
15/02/2017 | 360.40p | 360.40p | 352.30p | 353.30p | 918119 |
14/02/2017 | 355.00p | 360.90p | 352.20p | 357.30p | 1329117 |
13/02/2017 | 359.90p | 361.80p | 350.40p | 354.20p | 1997106 |
10/02/2017 | 334.30p | 355.90p | 334.30p | 350.00p | 4104584 |
09/02/2017 | 330.00p | 342.80p | 329.32p | 335.00p | 3645977 |
08/02/2017 | 318.20p | 322.30p | 317.30p | 319.00p | 959563 |
07/02/2017 | 315.60p | 321.10p | 314.60p | 316.90p | 1042446 |
06/02/2017 | 316.30p | 320.30p | 314.70p | 315.50p | 1242507 |
03/02/2017 | 316.90p | 316.90p | 311.80p | 314.90p | 1495209 |
02/02/2017 | 314.90p | 316.30p | 312.70p | 314.60p | 1147866 |
01/02/2017 | 311.90p | 319.80p | 308.00p | 314.60p | 2646647 |
31/01/2017 | 302.90p | 312.20p | 302.90p | 310.00p | 1188765 |
30/01/2017 | 306.00p | 309.70p | 304.30p | 305.40p | 774421 |
27/01/2017 | 311.50p | 313.10p | 306.79p | 308.90p | 1523731 |
26/01/2017 | 307.10p | 311.80p | 303.60p | 310.70p | 1673390 |
25/01/2017 | 303.20p | 315.50p | 303.20p | 303.50p | 2443449 |
24/01/2017 | 288.70p | 294.40p | 287.60p | 293.20p | 727044 |
23/01/2017 | 288.30p | 292.00p | 286.30p | 290.40p | 1382514 |
20/01/2017 | 289.60p | 294.40p | 289.60p | 290.80p | 1172516 |
19/01/2017 | 295.00p | 295.33p | 290.90p | 292.00p | 1613489 |
18/01/2017 | 305.90p | 305.90p | 293.80p | 296.00p | 2408787 |
17/01/2017 | 304.20p | 305.90p | 292.40p | 302.40p | 2102927 |
16/01/2017 | 279.00p | 303.15p | 279.00p | 302.10p | 3478579 |
13/01/2017 | 277.60p | 286.15p | 277.60p | 283.50p | 1029054 |
12/01/2017 | 280.30p | 283.10p | 277.90p | 280.60p | 1139911 |
11/01/2017 | 281.40p | 285.60p | 281.40p | 283.20p | 1161525 |
10/01/2017 | 286.40p | 287.46p | 277.90p | 283.60p | 1549755 |
09/01/2017 | 295.40p | 299.48p | 274.10p | 285.50p | 3166284 |
06/01/2017 | 304.40p | 304.70p | 295.30p | 299.30p | 1555880 |
05/01/2017 | 298.00p | 305.30p | 297.90p | 303.90p | 2006074 |
04/01/2017 | 286.00p | 298.90p | 282.90p | 297.90p | 2158319 |
03/01/2017 | 286.50p | 287.50p | 281.80p | 285.60p | 2347221 |
30/12/2016 | 284.20p | 285.20p | 282.00p | 282.70p | 263972 |
29/12/2016 | 284.60p | 285.70p | 282.40p | 285.00p | 521383 |
28/12/2016 | 283.40p | 284.50p | 280.80p | 284.40p | 1058339 |
23/12/2016 | 285.70p | 287.50p | 283.10p | 284.30p | 389547 |
22/12/2016 | 281.20p | 284.90p | 281.20p | 284.60p | 832785 |
21/12/2016 | 288.20p | 288.20p | 282.10p | 284.10p | 1255734 |
20/12/2016 | 288.80p | 288.80p | 281.30p | 286.90p | 1024944 |
19/12/2016 | 286.50p | 287.20p | 281.80p | 283.00p | 844112 |
16/12/2016 | 286.40p | 288.70p | 283.00p | 285.00p | 1293889 |
15/12/2016 | 290.00p | 291.80p | 285.90p | 287.30p | 1079950 |
14/12/2016 | 291.40p | 291.70p | 288.50p | 290.00p | 1021307 |
13/12/2016 | 287.50p | 290.20p | 283.60p | 290.20p | 1279540 |
12/12/2016 | 287.20p | 290.10p | 284.40p | 284.60p | 1289845 |
09/12/2016 | 289.40p | 289.80p | 280.50p | 286.00p | 2111894 |
08/12/2016 | 291.60p | 296.90p | 285.60p | 288.00p | 1605688 |
07/12/2016 | 288.80p | 293.80p | 285.00p | 293.00p | 2507603 |
06/12/2016 | 279.50p | 285.60p | 279.10p | 285.10p | 2341660 |
05/12/2016 | 279.40p | 279.90p | 274.70p | 278.80p | 1502458 |
02/12/2016 | 280.70p | 283.20p | 274.80p | 280.90p | 1935288 |
01/12/2016 | 276.60p | 282.00p | 274.50p | 281.60p | 4275337 |
30/11/2016 | 274.70p | 276.30p | 274.08p | 274.10p | 2479264 |
29/11/2016 | 282.40p | 283.34p | 269.00p | 277.00p | 3217655 |
28/11/2016 | 289.20p | 296.00p | 282.18p | 284.70p | 1792550 |
25/11/2016 | 296.90p | 298.72p | 294.50p | 295.40p | 689380 |
24/11/2016 | 295.70p | 306.32p | 293.10p | 294.60p | 761117 |
23/11/2016 | 294.30p | 308.14p | 291.90p | 296.50p | 1901658 |
22/11/2016 | 293.40p | 296.40p | 292.50p | 293.80p | 1521372 |
21/11/2016 | 298.20p | 304.03p | 290.50p | 293.20p | 2322410 |
18/11/2016 | 300.00p | 301.50p | 292.70p | 295.00p | 1762270 |
17/11/2016 | 302.90p | 305.10p | 296.70p | 298.90p | 2623521 |
16/11/2016 | 303.40p | 303.40p | 297.90p | 299.50p | 1905308 |
15/11/2016 | 302.00p | 318.45p | 301.30p | 302.30p | 3205060 |
14/11/2016 | 301.10p | 305.50p | 292.30p | 300.10p | 2832133 |
11/11/2016 | 328.00p | 329.20p | 293.40p | 298.80p | 7004629 |
10/11/2016 | 334.00p | 345.50p | 327.60p | 328.20p | 2164229 |
09/11/2016 | 320.00p | 333.40p | 318.00p | 332.70p | 1898718 |
08/11/2016 | 336.60p | 339.30p | 334.80p | 337.10p | 748493 |
07/11/2016 | 335.20p | 340.60p | 334.35p | 338.00p | 893028 |
04/11/2016 | 344.30p | 344.30p | 330.30p | 332.20p | 1137369 |
03/11/2016 | 338.60p | 345.90p | 338.60p | 341.30p | 1812525 |
02/11/2016 | 347.00p | 348.50p | 343.20p | 347.80p | 1736653 |
01/11/2016 | 351.90p | 351.90p | 347.80p | 348.60p | 567063 |
31/10/2016 | 348.00p | 352.20p | 346.50p | 351.10p | 823556 |
28/10/2016 | 348.70p | 354.50p | 343.80p | 351.00p | 1232405 |
27/10/2016 | 351.40p | 355.20p | 347.20p | 348.30p | 907425 |
26/10/2016 | 360.20p | 361.50p | 352.20p | 353.50p | 824344 |
25/10/2016 | 359.40p | 364.80p | 358.80p | 359.20p | 811649 |
24/10/2016 | 361.90p | 366.00p | 359.18p | 359.40p | 609485 |
21/10/2016 | 361.90p | 363.80p | 358.50p | 359.50p | 745991 |
20/10/2016 | 363.00p | 364.00p | 360.70p | 362.10p | 506533 |
19/10/2016 | 362.60p | 363.20p | 357.10p | 361.60p | 677488 |
18/10/2016 | 358.30p | 365.00p | 358.30p | 361.60p | 903866 |
17/10/2016 | 364.00p | 366.00p | 356.20p | 356.60p | 1150156 |
14/10/2016 | 367.50p | 367.50p | 363.40p | 365.50p | 658702 |
13/10/2016 | 368.00p | 368.00p | 360.70p | 365.00p | 1970000 |
12/10/2016 | 367.10p | 369.00p | 366.00p | 367.00p | 1122739 |
11/10/2016 | 364.90p | 370.00p | 364.50p | 366.30p | 1068955 |
10/10/2016 | 370.50p | 374.60p | 364.00p | 367.60p | 824763 |
07/10/2016 | 375.10p | 378.50p | 372.20p | 372.20p | 1201053 |
06/10/2016 | 377.40p | 378.10p | 373.86p | 375.50p | 1301276 |
05/10/2016 | 369.00p | 377.70p | 368.39p | 375.10p | 1222733 |
04/10/2016 | 366.00p | 378.15p | 365.00p | 373.30p | 1292633 |
03/10/2016 | 352.10p | 364.60p | 351.00p | 362.80p | 1266268 |
30/09/2016 | 352.90p | 353.50p | 346.30p | 353.50p | 1181782 |
29/09/2016 | 350.20p | 360.80p | 348.20p | 359.60p | 1401569 |
28/09/2016 | 343.20p | 348.30p | 343.20p | 347.30p | 726967 |
27/09/2016 | 342.50p | 343.60p | 334.00p | 343.20p | 1501564 |
26/09/2016 | 343.10p | 343.10p | 336.70p | 338.20p | 967757 |
23/09/2016 | 349.00p | 349.00p | 340.30p | 343.80p | 712300 |
22/09/2016 | 345.40p | 349.40p | 343.60p | 348.50p | 856842 |
21/09/2016 | 342.70p | 345.20p | 341.60p | 341.90p | 763810 |
20/09/2016 | 344.50p | 346.80p | 340.40p | 341.00p | 911573 |
19/09/2016 | 346.30p | 349.30p | 343.30p | 347.00p | 1033908 |
16/09/2016 | 350.90p | 355.00p | 342.40p | 342.40p | 6082607 |
15/09/2016 | 350.20p | 353.00p | 344.60p | 352.30p | 911994 |
14/09/2016 | 346.90p | 353.10p | 342.00p | 350.30p | 1033004 |
13/09/2016 | 347.50p | 352.10p | 346.00p | 347.00p | 1416121 |
12/09/2016 | 347.70p | 349.00p | 344.50p | 347.20p | 1433034 |
09/09/2016 | 361.40p | 361.40p | 353.80p | 355.30p | 1718063 |
08/09/2016 | 364.70p | 366.80p | 356.20p | 362.00p | 1044115 |
07/09/2016 | 359.90p | 370.60p | 356.91p | 364.30p | 1755332 |
06/09/2016 | 360.00p | 363.10p | 338.50p | 358.30p | 2701661 |
05/09/2016 | 366.00p | 366.00p | 354.50p | 355.00p | 684641 |
02/09/2016 | 352.00p | 360.90p | 350.00p | 359.00p | 1240004 |
01/09/2016 | 356.20p | 360.00p | 349.80p | 351.90p | 859147 |
31/08/2016 | 356.70p | 361.80p | 351.10p | 351.80p | 3046415 |
30/08/2016 | 360.00p | 365.80p | 357.40p | 360.30p | 642158 |
26/08/2016 | 360.00p | 365.00p | 356.60p | 360.00p | 3193284 |
25/08/2016 | 365.00p | 365.00p | 357.00p | 359.30p | 555173 |
24/08/2016 | 358.50p | 365.80p | 357.62p | 364.60p | 2400019 |
23/08/2016 | 360.00p | 362.00p | 357.60p | 360.50p | 1233107 |
22/08/2016 | 363.90p | 363.90p | 358.80p | 360.00p | 679197 |
19/08/2016 | 362.20p | 364.60p | 357.70p | 360.10p | 1443704 |
18/08/2016 | 362.80p | 368.00p | 362.80p | 365.40p | 387252 |
17/08/2016 | 371.20p | 371.20p | 357.20p | 362.40p | 419351 |
16/08/2016 | 358.80p | 370.50p | 355.80p | 367.50p | 772212 |
15/08/2016 | 359.30p | 361.20p | 355.00p | 358.00p | 340431 |
12/08/2016 | 351.20p | 361.80p | 351.20p | 359.00p | 2439815 |
11/08/2016 | 353.50p | 355.20p | 349.60p | 353.00p | 628836 |
10/08/2016 | 353.90p | 359.60p | 351.80p | 354.20p | 543015 |
09/08/2016 | 353.60p | 361.10p | 351.00p | 358.80p | 999913 |
08/08/2016 | 347.30p | 355.90p | 346.90p | 355.50p | 1019106 |
05/08/2016 | 340.20p | 354.50p | 340.20p | 348.50p | 878255 |
04/08/2016 | 328.20p | 341.81p | 327.10p | 341.80p | 909114 |
03/08/2016 | 327.00p | 329.20p | 323.10p | 329.20p | 509781 |
02/08/2016 | 324.90p | 330.10p | 319.90p | 326.90p | 655441 |
01/08/2016 | 333.30p | 335.00p | 328.00p | 328.40p | 530937 |
29/07/2016 | 329.20p | 333.10p | 328.30p | 333.00p | 849296 |
28/07/2016 | 338.00p | 338.00p | 330.60p | 332.50p | 908845 |
27/07/2016 | 335.10p | 337.30p | 328.80p | 335.90p | 1126100 |
26/07/2016 | 335.40p | 336.00p | 328.00p | 330.70p | 682146 |
25/07/2016 | 336.30p | 341.00p | 330.70p | 334.30p | 1034768 |
22/07/2016 | 340.40p | 340.40p | 326.70p | 333.40p | 868067 |
21/07/2016 | 338.30p | 342.10p | 333.95p | 338.00p | 809935 |
20/07/2016 | 347.90p | 351.90p | 336.70p | 341.20p | 1388908 |
19/07/2016 | 355.30p | 356.40p | 349.60p | 354.00p | 863428 |
18/07/2016 | 347.90p | 358.50p | 347.90p | 354.20p | 1396461 |
15/07/2016 | 334.30p | 349.31p | 331.34p | 349.30p | 1164755 |
14/07/2016 | 331.00p | 337.00p | 316.60p | 328.10p | 1993173 |
13/07/2016 | 331.90p | 336.50p | 328.50p | 331.40p | 1273347 |
12/07/2016 | 333.00p | 345.70p | 328.50p | 331.30p | 3677236 |
11/07/2016 | 316.90p | 333.80p | 316.90p | 333.00p | 1570283 |
08/07/2016 | 312.70p | 324.20p | 311.40p | 320.10p | 966993 |
07/07/2016 | 294.50p | 321.50p | 294.50p | 314.00p | 1336243 |
06/07/2016 | 290.50p | 301.50p | 289.10p | 301.20p | 783352 |
05/07/2016 | 302.60p | 302.80p | 288.20p | 295.40p | 896425 |
04/07/2016 | 312.50p | 312.50p | 299.00p | 300.80p | 476295 |
01/07/2016 | 300.30p | 309.80p | 296.90p | 308.60p | 1231123 |
30/06/2016 | 280.40p | 297.70p | 278.70p | 297.20p | 1009129 |
29/06/2016 | 281.50p | 284.40p | 274.40p | 279.60p | 1090667 |
28/06/2016 | 266.90p | 278.10p | 262.30p | 275.40p | 887085 |
27/06/2016 | 277.90p | 277.90p | 254.40p | 260.10p | 1557655 |
24/06/2016 | 240.00p | 309.00p | 240.00p | 278.80p | 1734809 |
23/06/2016 | 301.50p | 310.80p | 295.40p | 309.20p | 929023 |
22/06/2016 | 300.60p | 301.80p | 296.30p | 297.40p | 900498 |
21/06/2016 | 292.00p | 300.00p | 290.80p | 299.00p | 557392 |
20/06/2016 | 290.60p | 295.50p | 289.30p | 292.80p | 1408409 |
17/06/2016 | 273.60p | 287.50p | 273.60p | 287.50p | 1088791 |
16/06/2016 | 275.40p | 275.40p | 267.10p | 274.70p | 1325889 |
15/06/2016 | 274.90p | 274.90p | 270.00p | 270.70p | 411716 |
14/06/2016 | 272.10p | 276.11p | 268.40p | 271.10p | 489818 |
13/06/2016 | 281.80p | 286.00p | 273.90p | 276.90p | 822446 |
10/06/2016 | 289.50p | 291.80p | 284.80p | 286.40p | 360751 |
*Close Price adjusted for both dividends and splits