Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/07/2016 | 391.50p | 401.50p | 389.80p | 392.50p | 1021207 |
11/07/2016 | 386.50p | 391.10p | 371.89p | 388.70p | 892997 |
08/07/2016 | 378.00p | 383.20p | 375.60p | 380.70p | 724976 |
07/07/2016 | 379.30p | 380.30p | 372.10p | 375.70p | 884528 |
06/07/2016 | 361.30p | 372.30p | 354.59p | 370.20p | 1222090 |
05/07/2016 | 368.80p | 369.30p | 353.00p | 362.60p | 916582 |
04/07/2016 | 368.70p | 370.30p | 359.40p | 366.20p | 681657 |
01/07/2016 | 367.80p | 369.70p | 357.30p | 369.70p | 765942 |
30/06/2016 | 350.00p | 367.90p | 350.00p | 364.00p | 1381363 |
29/06/2016 | 350.40p | 360.00p | 350.40p | 353.90p | 2185337 |
28/06/2016 | 341.00p | 354.60p | 341.00p | 350.30p | 1841296 |
27/06/2016 | 363.60p | 367.00p | 329.40p | 331.40p | 1694832 |
24/06/2016 | 365.00p | 367.20p | 327.30p | 364.00p | 2289556 |
23/06/2016 | 385.10p | 386.60p | 372.04p | 384.90p | 810929 |
22/06/2016 | 371.90p | 379.50p | 371.20p | 377.50p | 828038 |
21/06/2016 | 368.60p | 373.10p | 367.20p | 372.70p | 793741 |
20/06/2016 | 359.60p | 376.10p | 359.60p | 371.30p | 1097480 |
17/06/2016 | 352.10p | 361.10p | 343.18p | 358.80p | 1808456 |
16/06/2016 | 349.50p | 355.50p | 347.60p | 351.50p | 1846119 |
15/06/2016 | 349.30p | 352.60p | 345.30p | 350.10p | 1468882 |
14/06/2016 | 353.80p | 353.80p | 347.20p | 349.30p | 1333000 |
13/06/2016 | 354.20p | 357.40p | 350.10p | 354.40p | 998193 |
10/06/2016 | 364.00p | 369.70p | 352.60p | 354.00p | 1108192 |
09/06/2016 | 358.70p | 364.40p | 357.60p | 362.50p | 606642 |
08/06/2016 | 359.90p | 362.30p | 357.30p | 359.70p | 704905 |
07/06/2016 | 359.60p | 360.90p | 357.70p | 359.90p | 572713 |
06/06/2016 | 359.30p | 364.20p | 354.10p | 359.00p | 673016 |
03/06/2016 | 361.40p | 364.40p | 357.00p | 359.40p | 529477 |
02/06/2016 | 358.70p | 365.90p | 356.30p | 360.80p | 944447 |
01/06/2016 | 365.10p | 368.00p | 361.40p | 366.20p | 543388 |
31/05/2016 | 366.40p | 369.40p | 360.60p | 365.10p | 940349 |
27/05/2016 | 365.80p | 368.10p | 364.10p | 368.10p | 571828 |
26/05/2016 | 365.80p | 365.80p | 361.70p | 365.50p | 812559 |
25/05/2016 | 356.90p | 363.40p | 356.90p | 363.40p | 1455419 |
24/05/2016 | 351.00p | 358.90p | 351.00p | 357.80p | 700629 |
23/05/2016 | 351.60p | 354.20p | 350.70p | 353.40p | 711846 |
20/05/2016 | 350.20p | 352.76p | 348.20p | 351.60p | 615392 |
19/05/2016 | 349.30p | 351.10p | 345.50p | 347.20p | 1280848 |
18/05/2016 | 349.40p | 351.00p | 345.70p | 349.40p | 1085339 |
17/05/2016 | 345.60p | 352.30p | 343.10p | 349.00p | 1302129 |
16/05/2016 | 337.80p | 343.10p | 337.80p | 342.50p | 361429 |
13/05/2016 | 342.50p | 342.50p | 332.70p | 340.70p | 698529 |
12/05/2016 | 339.50p | 345.80p | 338.90p | 341.90p | 713930 |
11/05/2016 | 342.30p | 345.20p | 341.00p | 342.80p | 1011521 |
10/05/2016 | 352.60p | 352.60p | 338.00p | 341.20p | 2025892 |
09/05/2016 | 345.90p | 352.78p | 344.10p | 344.10p | 1650056 |
06/05/2016 | 333.00p | 339.40p | 333.00p | 338.20p | 1135155 |
05/05/2016 | 334.90p | 339.30p | 329.80p | 333.50p | 1367153 |
04/05/2016 | 323.90p | 331.00p | 321.00p | 329.50p | 889448 |
03/05/2016 | 326.50p | 330.16p | 321.70p | 325.00p | 979020 |
29/04/2016 | 325.70p | 328.50p | 322.60p | 325.90p | 1188747 |
28/04/2016 | 325.00p | 328.10p | 324.50p | 327.30p | 838959 |
27/04/2016 | 325.00p | 328.80p | 325.00p | 327.20p | 1155661 |
26/04/2016 | 329.70p | 330.70p | 325.50p | 327.10p | 1193462 |
25/04/2016 | 334.30p | 338.72p | 326.70p | 327.60p | 1271316 |
22/04/2016 | 325.60p | 333.74p | 325.40p | 333.00p | 1490000 |
21/04/2016 | 323.80p | 327.00p | 316.26p | 326.50p | 1812146 |
20/04/2016 | 313.90p | 325.10p | 313.90p | 325.00p | 1204098 |
19/04/2016 | 317.50p | 325.50p | 317.50p | 322.80p | 3566222 |
18/04/2016 | 326.20p | 326.20p | 317.40p | 320.00p | 4575247 |
15/04/2016 | 334.00p | 335.34p | 326.80p | 329.60p | 1203893 |
14/04/2016 | 337.80p | 340.00p | 334.40p | 334.40p | 1664883 |
13/04/2016 | 335.40p | 339.70p | 334.17p | 337.10p | 1249838 |
12/04/2016 | 344.40p | 344.40p | 337.20p | 339.50p | 1221204 |
11/04/2016 | 346.40p | 350.10p | 340.40p | 342.70p | 606866 |
08/04/2016 | 347.70p | 358.90p | 346.00p | 348.70p | 718648 |
07/04/2016 | 358.40p | 358.40p | 345.10p | 347.90p | 978195 |
06/04/2016 | 352.20p | 357.10p | 351.50p | 356.90p | 607200 |
05/04/2016 | 352.60p | 354.00p | 349.80p | 351.80p | 1633448 |
04/04/2016 | 357.70p | 359.30p | 351.66p | 355.20p | 592943 |
01/04/2016 | 356.50p | 357.40p | 350.70p | 357.30p | 834386 |
31/03/2016 | 359.50p | 363.00p | 359.10p | 359.80p | 1019928 |
30/03/2016 | 362.20p | 362.90p | 358.10p | 361.90p | 996466 |
29/03/2016 | 359.20p | 360.71p | 356.80p | 358.50p | 519656 |
24/03/2016 | 359.10p | 361.39p | 355.80p | 355.80p | 1005034 |
23/03/2016 | 361.10p | 365.60p | 359.80p | 361.00p | 614505 |
22/03/2016 | 361.20p | 362.70p | 357.40p | 360.80p | 631969 |
21/03/2016 | 357.00p | 363.50p | 354.00p | 359.90p | 698131 |
18/03/2016 | 355.40p | 360.40p | 351.07p | 360.00p | 2337034 |
17/03/2016 | 354.20p | 357.10p | 347.00p | 354.90p | 902074 |
16/03/2016 | 347.70p | 353.90p | 347.40p | 352.20p | 886715 |
15/03/2016 | 348.50p | 349.20p | 345.00p | 348.20p | 776946 |
14/03/2016 | 351.00p | 352.50p | 346.30p | 348.00p | 450243 |
11/03/2016 | 346.10p | 351.00p | 343.90p | 347.70p | 1084120 |
10/03/2016 | 350.60p | 351.70p | 340.30p | 340.30p | 1635511 |
09/03/2016 | 348.50p | 350.00p | 343.53p | 349.10p | 2783908 |
08/03/2016 | 347.40p | 348.00p | 340.97p | 345.70p | 1011410 |
07/03/2016 | 356.30p | 358.30p | 347.20p | 348.60p | 905804 |
04/03/2016 | 357.20p | 360.20p | 354.40p | 357.40p | 739676 |
03/03/2016 | 357.20p | 359.20p | 354.20p | 355.00p | 1020890 |
02/03/2016 | 366.70p | 367.50p | 355.20p | 355.80p | 1024366 |
01/03/2016 | 360.30p | 365.61p | 358.20p | 363.30p | 1381891 |
29/02/2016 | 356.90p | 361.80p | 356.00p | 359.30p | 1532256 |
26/02/2016 | 359.60p | 363.40p | 357.76p | 359.20p | 900839 |
25/02/2016 | 364.30p | 364.30p | 347.84p | 360.00p | 1039576 |
24/02/2016 | 366.40p | 377.87p | 366.40p | 373.10p | 2676040 |
23/02/2016 | 371.00p | 376.17p | 366.90p | 370.00p | 1041430 |
22/02/2016 | 373.30p | 381.28p | 368.70p | 374.40p | 550789 |
19/02/2016 | 373.40p | 378.69p | 367.28p | 371.60p | 1928377 |
18/02/2016 | 378.00p | 381.50p | 373.90p | 376.00p | 1350321 |
17/02/2016 | 368.90p | 379.70p | 366.39p | 376.20p | 1362009 |
16/02/2016 | 372.40p | 375.20p | 366.50p | 371.70p | 1276795 |
15/02/2016 | 371.20p | 375.00p | 363.50p | 366.30p | 9910700 |
12/02/2016 | 363.60p | 365.10p | 359.45p | 363.30p | 1194525 |
11/02/2016 | 368.00p | 368.00p | 356.80p | 361.50p | 1248792 |
10/02/2016 | 366.70p | 375.70p | 358.20p | 369.00p | 1427005 |
09/02/2016 | 354.20p | 361.00p | 352.32p | 356.50p | 1852934 |
08/02/2016 | 360.30p | 366.00p | 352.50p | 354.10p | 1214058 |
05/02/2016 | 363.60p | 363.80p | 358.00p | 358.00p | 1189289 |
04/02/2016 | 369.20p | 376.90p | 360.00p | 361.40p | 1236409 |
03/02/2016 | 371.50p | 371.50p | 358.30p | 361.30p | 787400 |
02/02/2016 | 377.30p | 380.60p | 370.90p | 371.10p | 571234 |
01/02/2016 | 376.50p | 377.94p | 368.20p | 376.40p | 782073 |
29/01/2016 | 370.90p | 375.00p | 367.30p | 375.00p | 757081 |
28/01/2016 | 370.60p | 374.30p | 366.30p | 368.60p | 458182 |
27/01/2016 | 370.10p | 372.60p | 366.80p | 372.60p | 765390 |
26/01/2016 | 365.70p | 370.00p | 363.00p | 368.10p | 508983 |
25/01/2016 | 365.20p | 372.20p | 365.20p | 369.70p | 889095 |
22/01/2016 | 365.30p | 369.39p | 357.10p | 363.00p | 903603 |
21/01/2016 | 358.40p | 362.00p | 350.69p | 361.90p | 752327 |
20/01/2016 | 361.40p | 363.10p | 354.00p | 357.00p | 719894 |
19/01/2016 | 368.20p | 369.30p | 363.30p | 366.60p | 584938 |
18/01/2016 | 362.60p | 366.00p | 355.77p | 364.10p | 717662 |
15/01/2016 | 364.40p | 368.82p | 359.20p | 362.50p | 801634 |
14/01/2016 | 378.80p | 378.90p | 362.80p | 364.40p | 981628 |
13/01/2016 | 382.50p | 387.90p | 379.60p | 381.70p | 856040 |
12/01/2016 | 379.80p | 384.30p | 377.10p | 382.00p | 580080 |
11/01/2016 | 380.60p | 382.70p | 375.00p | 377.60p | 596784 |
08/01/2016 | 387.50p | 388.90p | 381.10p | 381.40p | 639309 |
07/01/2016 | 375.90p | 381.60p | 372.58p | 380.00p | 905342 |
06/01/2016 | 375.70p | 382.40p | 375.70p | 382.00p | 562747 |
05/01/2016 | 385.00p | 385.00p | 375.84p | 382.80p | 509888 |
04/01/2016 | 388.60p | 388.60p | 379.56p | 380.70p | 376217 |
31/12/2015 | 392.00p | 392.00p | 387.70p | 390.70p | 310690 |
30/12/2015 | 390.30p | 391.80p | 389.00p | 391.00p | 350798 |
29/12/2015 | 386.90p | 392.00p | 382.60p | 388.90p | 510062 |
24/12/2015 | 388.60p | 388.60p | 384.80p | 387.50p | 24063 |
23/12/2015 | 390.70p | 391.80p | 382.20p | 387.50p | 402102 |
22/12/2015 | 388.80p | 390.80p | 385.00p | 386.10p | 356904 |
21/12/2015 | 394.60p | 395.50p | 387.60p | 387.60p | 477125 |
18/12/2015 | 392.50p | 396.40p | 389.40p | 394.70p | 1247381 |
17/12/2015 | 393.60p | 396.20p | 391.80p | 393.00p | 852473 |
16/12/2015 | 393.70p | 395.30p | 390.40p | 392.00p | 752912 |
15/12/2015 | 383.70p | 395.30p | 383.70p | 391.40p | 644624 |
14/12/2015 | 378.60p | 388.32p | 378.60p | 382.10p | 562284 |
11/12/2015 | 386.10p | 388.31p | 384.26p | 385.70p | 518801 |
10/12/2015 | 386.50p | 389.90p | 383.90p | 388.60p | 456574 |
09/12/2015 | 388.80p | 388.80p | 384.90p | 387.60p | 472282 |
08/12/2015 | 385.10p | 388.90p | 383.40p | 386.40p | 1059916 |
07/12/2015 | 387.60p | 389.90p | 383.40p | 384.60p | 1361307 |
04/12/2015 | 390.80p | 392.40p | 384.20p | 387.00p | 912727 |
03/12/2015 | 391.80p | 396.70p | 389.40p | 390.80p | 1464708 |
02/12/2015 | 400.00p | 402.08p | 391.00p | 392.00p | 1160067 |
01/12/2015 | 392.90p | 398.90p | 391.10p | 398.90p | 648457 |
30/11/2015 | 389.10p | 393.60p | 387.33p | 393.60p | 1192264 |
27/11/2015 | 383.10p | 387.60p | 381.70p | 386.20p | 306019 |
26/11/2015 | 384.80p | 386.30p | 382.70p | 383.70p | 304318 |
25/11/2015 | 384.20p | 386.80p | 377.98p | 386.10p | 742048 |
24/11/2015 | 385.30p | 385.30p | 379.57p | 381.60p | 620346 |
23/11/2015 | 382.00p | 386.00p | 382.00p | 383.40p | 507310 |
20/11/2015 | 383.90p | 385.40p | 381.87p | 384.50p | 644602 |
19/11/2015 | 389.00p | 389.00p | 383.45p | 384.60p | 491987 |
18/11/2015 | 389.00p | 389.10p | 383.90p | 386.90p | 865688 |
17/11/2015 | 376.20p | 387.40p | 375.00p | 386.80p | 1026215 |
16/11/2015 | 365.70p | 371.60p | 358.60p | 371.60p | 679922 |
13/11/2015 | 359.60p | 362.10p | 358.40p | 360.80p | 527139 |
12/11/2015 | 368.00p | 369.00p | 360.20p | 360.90p | 659546 |
11/11/2015 | 365.40p | 367.70p | 361.50p | 367.70p | 431072 |
10/11/2015 | 364.60p | 364.60p | 356.30p | 362.40p | 839724 |
09/11/2015 | 369.00p | 370.50p | 360.00p | 361.70p | 944709 |
06/11/2015 | 367.00p | 367.40p | 364.00p | 366.30p | 669110 |
05/11/2015 | 366.00p | 367.80p | 364.70p | 367.00p | 1782277 |
04/11/2015 | 362.50p | 366.00p | 362.10p | 363.10p | 550439 |
03/11/2015 | 366.90p | 366.90p | 360.20p | 361.60p | 1000448 |
02/11/2015 | 363.00p | 369.30p | 360.10p | 365.20p | 595690 |
30/10/2015 | 365.00p | 368.20p | 363.50p | 363.60p | 501394 |
29/10/2015 | 363.10p | 365.90p | 361.80p | 364.20p | 493662 |
28/10/2015 | 360.70p | 364.80p | 360.00p | 364.20p | 385689 |
27/10/2015 | 361.50p | 364.00p | 360.70p | 360.70p | 344811 |
26/10/2015 | 361.20p | 364.50p | 360.40p | 363.30p | 401300 |
23/10/2015 | 359.40p | 365.00p | 357.50p | 361.50p | 420583 |
22/10/2015 | 356.30p | 358.70p | 355.00p | 358.70p | 493931 |
21/10/2015 | 357.80p | 357.80p | 353.90p | 356.60p | 502808 |
20/10/2015 | 354.60p | 357.80p | 354.60p | 355.60p | 413345 |
19/10/2015 | 350.30p | 354.50p | 350.00p | 354.30p | 456419 |
16/10/2015 | 349.50p | 354.60p | 349.50p | 350.80p | 434895 |
15/10/2015 | 348.50p | 350.30p | 345.30p | 347.80p | 767946 |
14/10/2015 | 345.90p | 347.50p | 343.80p | 345.50p | 449000 |
13/10/2015 | 345.40p | 349.40p | 342.70p | 347.70p | 493400 |
12/10/2015 | 344.40p | 346.30p | 342.30p | 345.00p | 695561 |
09/10/2015 | 351.70p | 351.70p | 343.40p | 345.00p | 751215 |
08/10/2015 | 350.20p | 352.90p | 348.10p | 348.90p | 671364 |
07/10/2015 | 356.40p | 356.40p | 351.70p | 351.80p | 1408663 |
06/10/2015 | 356.00p | 356.30p | 354.10p | 355.00p | 1085154 |
05/10/2015 | 359.90p | 359.90p | 354.20p | 356.00p | 742200 |
02/10/2015 | 358.10p | 359.10p | 351.80p | 355.00p | 669999 |
01/10/2015 | 362.00p | 362.00p | 354.40p | 356.90p | 1237305 |
30/09/2015 | 360.70p | 361.80p | 354.20p | 357.00p | 686798 |
29/09/2015 | 356.10p | 361.30p | 352.90p | 353.70p | 807414 |
28/09/2015 | 359.50p | 361.16p | 357.02p | 359.00p | 476953 |
*Close Price adjusted for both dividends and splits