Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/04/2017 | 436.30p | 437.60p | 429.69p | 436.60p | 610554 |
25/04/2017 | 442.70p | 443.90p | 438.00p | 438.00p | 889754 |
24/04/2017 | 443.60p | 443.60p | 438.00p | 443.10p | 493577 |
21/04/2017 | 436.50p | 439.40p | 436.10p | 436.80p | 854010 |
20/04/2017 | 437.30p | 438.50p | 435.20p | 436.50p | 1021877 |
19/04/2017 | 434.40p | 439.50p | 434.20p | 435.60p | 907350 |
18/04/2017 | 439.40p | 443.60p | 433.40p | 434.90p | 1189696 |
13/04/2017 | 434.40p | 438.70p | 431.20p | 438.70p | 780549 |
12/04/2017 | 432.80p | 434.90p | 431.30p | 433.10p | 1047814 |
11/04/2017 | 428.00p | 432.10p | 426.26p | 430.40p | 906255 |
10/04/2017 | 429.50p | 430.20p | 426.50p | 428.60p | 611049 |
07/04/2017 | 430.30p | 431.00p | 425.00p | 427.10p | 682660 |
06/04/2017 | 426.10p | 430.90p | 422.15p | 430.00p | 1482958 |
05/04/2017 | 427.30p | 427.90p | 424.90p | 425.00p | 1146484 |
04/04/2017 | 428.20p | 430.80p | 424.78p | 427.00p | 1250502 |
03/04/2017 | 430.90p | 430.90p | 423.30p | 425.40p | 1328970 |
31/03/2017 | 430.40p | 430.40p | 424.20p | 428.00p | 3716641 |
30/03/2017 | 435.30p | 435.50p | 428.00p | 428.00p | 2766940 |
29/03/2017 | 438.30p | 440.00p | 434.80p | 435.10p | 1594725 |
28/03/2017 | 435.00p | 439.70p | 434.00p | 439.50p | 1081889 |
27/03/2017 | 436.10p | 437.80p | 434.90p | 436.00p | 894586 |
24/03/2017 | 436.70p | 440.20p | 433.10p | 438.20p | 1574649 |
23/03/2017 | 437.20p | 438.10p | 435.00p | 436.90p | 1558310 |
22/03/2017 | 435.30p | 436.80p | 434.40p | 435.70p | 1440762 |
21/03/2017 | 445.20p | 448.88p | 438.10p | 438.70p | 1403382 |
20/03/2017 | 442.60p | 445.30p | 439.00p | 443.60p | 2013830 |
17/03/2017 | 436.60p | 442.30p | 436.60p | 442.30p | 2012468 |
16/03/2017 | 439.20p | 439.20p | 432.00p | 438.50p | 2297599 |
15/03/2017 | 438.90p | 439.60p | 434.90p | 436.90p | 1096470 |
14/03/2017 | 436.60p | 439.80p | 435.20p | 436.80p | 2496304 |
13/03/2017 | 435.00p | 439.32p | 434.50p | 439.20p | 1363159 |
10/03/2017 | 435.10p | 436.30p | 432.00p | 435.80p | 3130904 |
09/03/2017 | 433.50p | 434.20p | 430.60p | 433.40p | 1027849 |
08/03/2017 | 429.30p | 433.50p | 428.90p | 432.20p | 1785266 |
07/03/2017 | 429.60p | 431.70p | 425.60p | 427.60p | 1776182 |
06/03/2017 | 423.30p | 428.80p | 423.30p | 428.00p | 1634305 |
03/03/2017 | 432.00p | 432.00p | 420.70p | 424.20p | 2900639 |
02/03/2017 | 427.90p | 427.90p | 418.20p | 423.50p | 4641193 |
01/03/2017 | 436.30p | 441.60p | 434.40p | 438.70p | 1578811 |
28/02/2017 | 434.00p | 435.90p | 430.90p | 434.00p | 1501680 |
27/02/2017 | 435.20p | 435.80p | 429.90p | 433.30p | 1427219 |
24/02/2017 | 435.90p | 441.50p | 431.20p | 433.50p | 1410062 |
23/02/2017 | 430.40p | 436.40p | 429.30p | 434.60p | 1053887 |
22/02/2017 | 432.60p | 438.00p | 426.10p | 429.60p | 1676737 |
21/02/2017 | 425.00p | 428.80p | 423.60p | 428.40p | 1285779 |
20/02/2017 | 427.60p | 429.30p | 425.80p | 426.80p | 908950 |
17/02/2017 | 428.90p | 429.40p | 423.20p | 425.70p | 1028282 |
16/02/2017 | 426.10p | 427.60p | 423.20p | 427.60p | 2237634 |
15/02/2017 | 422.00p | 425.80p | 422.00p | 425.30p | 5762625 |
14/02/2017 | 423.60p | 425.30p | 419.34p | 423.90p | 4271369 |
13/02/2017 | 429.50p | 429.90p | 424.40p | 425.80p | 5669624 |
10/02/2017 | 421.90p | 433.70p | 421.90p | 430.50p | 1270585 |
09/02/2017 | 435.10p | 435.10p | 428.90p | 430.20p | 830857 |
08/02/2017 | 427.30p | 439.60p | 427.30p | 431.10p | 1484724 |
07/02/2017 | 434.30p | 439.90p | 431.90p | 436.60p | 2045957 |
06/02/2017 | 439.30p | 439.30p | 431.40p | 431.40p | 2789106 |
03/02/2017 | 436.50p | 450.20p | 429.82p | 435.00p | 7881337 |
02/02/2017 | 406.50p | 411.20p | 397.10p | 408.70p | 1389539 |
01/02/2017 | 405.00p | 408.50p | 403.00p | 408.10p | 1803915 |
31/01/2017 | 402.50p | 407.40p | 401.80p | 405.60p | 1292430 |
30/01/2017 | 401.30p | 405.10p | 398.00p | 404.10p | 1352259 |
27/01/2017 | 396.30p | 404.70p | 396.30p | 404.10p | 1289563 |
26/01/2017 | 398.00p | 401.34p | 395.80p | 397.90p | 1242224 |
25/01/2017 | 398.00p | 399.80p | 393.90p | 397.40p | 2715372 |
24/01/2017 | 388.80p | 398.10p | 388.80p | 395.80p | 4484184 |
23/01/2017 | 391.00p | 396.40p | 389.50p | 394.80p | 1075558 |
20/01/2017 | 393.40p | 400.80p | 391.90p | 392.90p | 1037864 |
19/01/2017 | 392.10p | 403.40p | 392.10p | 402.20p | 1386644 |
18/01/2017 | 392.70p | 394.30p | 387.00p | 392.80p | 1709783 |
17/01/2017 | 383.50p | 392.50p | 378.30p | 391.70p | 3538085 |
16/01/2017 | 383.70p | 383.70p | 381.00p | 383.30p | 2559280 |
13/01/2017 | 385.90p | 386.00p | 383.50p | 384.00p | 1008786 |
12/01/2017 | 382.70p | 387.30p | 378.00p | 384.80p | 1313069 |
11/01/2017 | 383.60p | 385.06p | 379.80p | 382.00p | 1068541 |
10/01/2017 | 390.50p | 390.50p | 384.20p | 384.70p | 886846 |
09/01/2017 | 390.60p | 392.60p | 385.70p | 391.50p | 1178863 |
06/01/2017 | 391.80p | 392.20p | 385.80p | 387.20p | 3429825 |
05/01/2017 | 388.30p | 391.64p | 388.30p | 390.30p | 1562172 |
04/01/2017 | 394.00p | 395.95p | 389.70p | 390.00p | 1182192 |
03/01/2017 | 395.60p | 395.60p | 392.00p | 394.80p | 1333898 |
30/12/2016 | 386.70p | 387.80p | 384.30p | 387.50p | 509095 |
29/12/2016 | 381.50p | 386.20p | 376.55p | 385.00p | 481536 |
28/12/2016 | 388.30p | 389.00p | 382.70p | 383.00p | 650772 |
23/12/2016 | 382.70p | 390.30p | 382.70p | 390.10p | 283556 |
22/12/2016 | 380.20p | 383.20p | 380.20p | 381.80p | 645899 |
21/12/2016 | 377.40p | 381.90p | 376.90p | 380.40p | 1054531 |
20/12/2016 | 381.10p | 385.20p | 379.30p | 380.10p | 893501 |
19/12/2016 | 382.00p | 385.00p | 380.38p | 382.10p | 1222747 |
16/12/2016 | 381.00p | 387.30p | 381.00p | 383.60p | 1373979 |
15/12/2016 | 378.70p | 385.50p | 373.60p | 382.90p | 1569424 |
14/12/2016 | 378.00p | 382.11p | 374.70p | 381.20p | 892254 |
13/12/2016 | 368.00p | 381.90p | 366.40p | 381.80p | 1622740 |
12/12/2016 | 387.50p | 388.40p | 369.40p | 372.80p | 1516865 |
09/12/2016 | 391.40p | 391.51p | 380.60p | 386.40p | 1158648 |
08/12/2016 | 385.10p | 390.90p | 385.10p | 390.90p | 846599 |
07/12/2016 | 385.20p | 386.60p | 379.60p | 386.60p | 1100684 |
06/12/2016 | 377.80p | 382.00p | 374.10p | 382.00p | 895152 |
05/12/2016 | 376.70p | 384.81p | 374.70p | 376.80p | 650335 |
02/12/2016 | 375.30p | 377.90p | 373.50p | 376.10p | 655257 |
01/12/2016 | 377.90p | 377.90p | 373.20p | 375.50p | 615735 |
30/11/2016 | 382.30p | 384.70p | 378.40p | 381.00p | 1088350 |
29/11/2016 | 381.60p | 385.10p | 378.00p | 385.10p | 851673 |
28/11/2016 | 381.00p | 381.70p | 377.20p | 380.50p | 481447 |
25/11/2016 | 379.90p | 382.70p | 378.30p | 381.80p | 412041 |
24/11/2016 | 384.20p | 385.60p | 380.90p | 382.10p | 506343 |
23/11/2016 | 388.60p | 388.60p | 380.90p | 381.40p | 822643 |
22/11/2016 | 379.20p | 387.40p | 379.20p | 386.90p | 811000 |
21/11/2016 | 384.30p | 384.30p | 376.20p | 380.00p | 671704 |
18/11/2016 | 384.10p | 384.10p | 379.80p | 382.00p | 644167 |
17/11/2016 | 377.70p | 382.00p | 375.10p | 382.00p | 897031 |
16/11/2016 | 375.90p | 379.30p | 372.30p | 377.80p | 1675378 |
15/11/2016 | 377.70p | 383.20p | 372.90p | 374.50p | 732668 |
14/11/2016 | 391.70p | 391.70p | 378.30p | 379.20p | 732997 |
11/11/2016 | 391.20p | 391.20p | 380.50p | 385.00p | 1012043 |
10/11/2016 | 385.00p | 388.30p | 377.70p | 387.10p | 1393833 |
09/11/2016 | 364.50p | 379.80p | 358.45p | 379.70p | 1119051 |
08/11/2016 | 367.00p | 372.50p | 362.80p | 372.50p | 1347704 |
07/11/2016 | 368.30p | 368.30p | 358.50p | 363.00p | 1023952 |
04/11/2016 | 366.90p | 370.91p | 351.68p | 361.90p | 1515335 |
03/11/2016 | 370.80p | 382.90p | 364.30p | 369.60p | 798534 |
02/11/2016 | 364.70p | 371.30p | 362.80p | 364.00p | 944547 |
01/11/2016 | 366.70p | 372.00p | 363.60p | 367.00p | 771156 |
31/10/2016 | 367.40p | 367.40p | 360.40p | 364.00p | 706393 |
28/10/2016 | 362.90p | 368.20p | 359.60p | 365.50p | 627179 |
27/10/2016 | 368.10p | 372.80p | 364.60p | 366.80p | 545289 |
26/10/2016 | 373.70p | 375.10p | 367.30p | 369.00p | 794026 |
25/10/2016 | 374.80p | 378.80p | 374.80p | 375.20p | 400505 |
24/10/2016 | 378.10p | 379.90p | 376.50p | 378.40p | 471951 |
21/10/2016 | 377.50p | 380.82p | 373.60p | 378.00p | 654851 |
20/10/2016 | 378.60p | 380.08p | 375.00p | 379.00p | 757964 |
19/10/2016 | 379.20p | 379.20p | 372.00p | 378.60p | 757942 |
18/10/2016 | 373.90p | 379.60p | 372.90p | 377.80p | 619465 |
17/10/2016 | 374.90p | 376.40p | 369.80p | 373.80p | 576487 |
14/10/2016 | 378.40p | 380.65p | 376.10p | 377.00p | 427762 |
13/10/2016 | 378.00p | 379.40p | 374.90p | 378.80p | 769312 |
12/10/2016 | 381.80p | 381.80p | 376.90p | 381.10p | 648248 |
11/10/2016 | 382.00p | 382.70p | 378.40p | 380.90p | 807491 |
10/10/2016 | 373.90p | 385.87p | 373.90p | 381.30p | 945206 |
07/10/2016 | 386.10p | 389.70p | 379.40p | 382.00p | 1178647 |
06/10/2016 | 396.60p | 396.60p | 384.60p | 386.80p | 1283022 |
05/10/2016 | 401.00p | 403.70p | 392.10p | 393.80p | 874681 |
04/10/2016 | 396.90p | 413.10p | 396.40p | 400.50p | 2124533 |
03/10/2016 | 385.50p | 395.90p | 385.50p | 393.00p | 1132402 |
30/09/2016 | 382.50p | 388.40p | 382.40p | 387.10p | 658347 |
29/09/2016 | 396.80p | 396.90p | 388.50p | 389.30p | 826770 |
28/09/2016 | 390.00p | 394.80p | 388.50p | 393.90p | 508092 |
27/09/2016 | 393.90p | 394.90p | 387.80p | 390.80p | 574331 |
26/09/2016 | 388.20p | 396.67p | 383.20p | 392.90p | 931075 |
23/09/2016 | 399.30p | 399.30p | 388.10p | 391.70p | 518763 |
22/09/2016 | 407.40p | 407.70p | 396.50p | 398.70p | 565172 |
21/09/2016 | 405.30p | 406.80p | 402.10p | 404.80p | 378125 |
20/09/2016 | 400.40p | 403.50p | 393.00p | 400.40p | 390266 |
19/09/2016 | 404.20p | 404.20p | 394.80p | 399.80p | 521232 |
16/09/2016 | 400.00p | 406.50p | 396.00p | 398.90p | 1633582 |
15/09/2016 | 396.50p | 399.90p | 394.32p | 399.50p | 907083 |
14/09/2016 | 402.60p | 402.80p | 394.90p | 396.40p | 885124 |
13/09/2016 | 398.20p | 404.70p | 396.90p | 401.70p | 736219 |
12/09/2016 | 393.20p | 398.40p | 392.35p | 396.60p | 826375 |
09/09/2016 | 394.10p | 402.00p | 394.10p | 398.20p | 647430 |
08/09/2016 | 397.70p | 404.60p | 396.70p | 403.90p | 489324 |
07/09/2016 | 397.00p | 400.40p | 393.00p | 400.00p | 1187609 |
06/09/2016 | 404.50p | 404.50p | 396.30p | 398.30p | 545910 |
05/09/2016 | 406.30p | 408.40p | 398.43p | 402.40p | 574170 |
02/09/2016 | 394.00p | 406.00p | 393.00p | 405.10p | 1370485 |
01/09/2016 | 389.50p | 396.90p | 389.50p | 395.30p | 739622 |
31/08/2016 | 389.50p | 392.00p | 386.20p | 389.60p | 725108 |
30/08/2016 | 389.90p | 396.00p | 389.90p | 391.70p | 439075 |
26/08/2016 | 395.10p | 395.80p | 390.30p | 394.20p | 732702 |
25/08/2016 | 395.40p | 395.40p | 388.60p | 393.00p | 565741 |
24/08/2016 | 394.70p | 399.90p | 391.30p | 394.40p | 547787 |
23/08/2016 | 398.00p | 399.80p | 394.40p | 396.60p | 713462 |
22/08/2016 | 389.50p | 395.00p | 384.50p | 394.20p | 489787 |
19/08/2016 | 396.80p | 396.80p | 389.60p | 391.70p | 503041 |
18/08/2016 | 396.70p | 401.80p | 394.10p | 394.50p | 511947 |
17/08/2016 | 393.10p | 397.02p | 390.80p | 394.00p | 538861 |
16/08/2016 | 395.70p | 399.70p | 392.40p | 395.60p | 653814 |
15/08/2016 | 401.80p | 402.10p | 399.00p | 400.20p | 220856 |
12/08/2016 | 402.20p | 404.00p | 395.50p | 399.20p | 817089 |
11/08/2016 | 407.20p | 407.20p | 397.20p | 404.20p | 584712 |
10/08/2016 | 402.40p | 406.70p | 401.00p | 403.20p | 540022 |
09/08/2016 | 401.70p | 403.20p | 398.40p | 403.20p | 513606 |
08/08/2016 | 394.70p | 403.20p | 394.50p | 399.20p | 702394 |
05/08/2016 | 383.10p | 402.00p | 383.10p | 398.20p | 931352 |
04/08/2016 | 384.60p | 395.50p | 381.69p | 392.30p | 651166 |
03/08/2016 | 399.80p | 401.10p | 386.90p | 388.30p | 618991 |
02/08/2016 | 385.10p | 403.20p | 385.10p | 400.90p | 651874 |
01/08/2016 | 398.80p | 399.70p | 388.30p | 388.40p | 596597 |
29/07/2016 | 393.10p | 399.00p | 389.80p | 396.30p | 715316 |
28/07/2016 | 397.20p | 401.60p | 395.10p | 396.40p | 888414 |
27/07/2016 | 403.10p | 407.10p | 395.00p | 398.40p | 2854477 |
26/07/2016 | 405.90p | 406.90p | 399.10p | 402.40p | 1402880 |
25/07/2016 | 392.80p | 405.60p | 392.74p | 403.10p | 1765911 |
22/07/2016 | 385.00p | 395.70p | 381.65p | 389.70p | 784999 |
21/07/2016 | 401.00p | 401.00p | 382.50p | 386.90p | 838382 |
20/07/2016 | 389.00p | 399.60p | 389.00p | 394.30p | 870189 |
19/07/2016 | 386.10p | 391.40p | 381.70p | 388.00p | 597563 |
18/07/2016 | 378.30p | 389.20p | 378.30p | 385.20p | 853791 |
15/07/2016 | 375.30p | 380.50p | 373.30p | 378.30p | 649782 |
14/07/2016 | 385.00p | 387.52p | 376.60p | 380.00p | 1262485 |
13/07/2016 | 392.40p | 392.70p | 384.00p | 384.30p | 999045 |
*Close Price adjusted for both dividends and splits