Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/04/2017 | 293.75p | 298.94p | 290.96p | 291.00p | 58534 |
20/04/2017 | 295.00p | 295.00p | 287.83p | 291.50p | 165360 |
19/04/2017 | 284.00p | 288.00p | 281.00p | 282.00p | 71468 |
18/04/2017 | 273.00p | 283.75p | 273.00p | 282.00p | 118897 |
13/04/2017 | 274.75p | 278.00p | 268.00p | 270.00p | 179691 |
12/04/2017 | 261.50p | 275.00p | 261.50p | 265.00p | 114373 |
11/04/2017 | 263.75p | 268.25p | 261.79p | 264.37p | 48592 |
10/04/2017 | 260.50p | 267.50p | 259.25p | 263.75p | 58432 |
07/04/2017 | 264.75p | 269.00p | 259.15p | 265.12p | 96765 |
06/04/2017 | 260.00p | 260.41p | 256.00p | 258.12p | 27936 |
05/04/2017 | 256.75p | 259.00p | 249.13p | 257.38p | 74034 |
04/04/2017 | 260.00p | 261.19p | 252.87p | 255.63p | 78321 |
03/04/2017 | 255.75p | 258.53p | 254.55p | 258.50p | 67275 |
31/03/2017 | 255.00p | 259.00p | 252.25p | 259.00p | 32639 |
30/03/2017 | 252.00p | 255.50p | 250.25p | 255.00p | 65085 |
29/03/2017 | 254.00p | 256.54p | 253.00p | 254.12p | 21027 |
28/03/2017 | 257.25p | 260.35p | 256.00p | 257.75p | 25031 |
27/03/2017 | 260.25p | 261.50p | 259.30p | 259.38p | 28129 |
24/03/2017 | 260.00p | 260.78p | 254.31p | 260.00p | 40580 |
23/03/2017 | 258.00p | 260.56p | 253.25p | 257.12p | 33330 |
22/03/2017 | 257.00p | 262.36p | 252.00p | 258.00p | 63185 |
21/03/2017 | 259.75p | 264.00p | 256.72p | 260.63p | 27264 |
20/03/2017 | 260.00p | 263.00p | 255.25p | 259.75p | 44480 |
17/03/2017 | 255.00p | 261.00p | 252.00p | 261.00p | 36655 |
16/03/2017 | 251.25p | 259.00p | 251.25p | 257.00p | 18377 |
15/03/2017 | 250.00p | 255.00p | 248.00p | 253.25p | 38648 |
14/03/2017 | 258.00p | 259.63p | 251.00p | 253.63p | 92477 |
13/03/2017 | 258.00p | 261.00p | 256.00p | 259.12p | 116525 |
10/03/2017 | 258.00p | 260.64p | 253.00p | 256.50p | 36250 |
09/03/2017 | 260.00p | 262.37p | 255.00p | 259.75p | 15304 |
08/03/2017 | 263.50p | 265.00p | 260.00p | 263.00p | 27142 |
07/03/2017 | 264.75p | 266.00p | 262.00p | 265.00p | 57304 |
06/03/2017 | 263.00p | 265.00p | 261.20p | 262.37p | 36290 |
03/03/2017 | 258.00p | 263.50p | 257.00p | 261.50p | 48448 |
02/03/2017 | 257.00p | 264.75p | 255.00p | 262.50p | 44979 |
01/03/2017 | 256.25p | 262.20p | 250.75p | 261.75p | 46492 |
28/02/2017 | 260.00p | 261.13p | 256.00p | 257.00p | 22061 |
27/02/2017 | 258.25p | 264.00p | 257.44p | 262.12p | 21407 |
24/02/2017 | 260.00p | 264.75p | 258.20p | 258.50p | 48427 |
23/02/2017 | 263.25p | 269.84p | 257.00p | 260.25p | 69826 |
22/02/2017 | 261.00p | 269.25p | 261.00p | 265.25p | 66457 |
21/02/2017 | 270.50p | 270.50p | 265.64p | 267.00p | 325712 |
20/02/2017 | 270.00p | 271.00p | 267.28p | 268.25p | 49327 |
17/02/2017 | 270.50p | 271.35p | 262.00p | 267.37p | 34790 |
16/02/2017 | 269.00p | 270.75p | 268.15p | 269.00p | 78568 |
15/02/2017 | 271.50p | 271.66p | 269.00p | 270.25p | 54483 |
14/02/2017 | 271.00p | 272.00p | 269.00p | 270.00p | 45568 |
13/02/2017 | 270.00p | 273.00p | 267.56p | 270.00p | 97520 |
10/02/2017 | 266.00p | 270.00p | 261.81p | 270.00p | 90482 |
09/02/2017 | 269.00p | 269.00p | 262.50p | 266.37p | 43514 |
08/02/2017 | 266.00p | 269.75p | 260.00p | 262.00p | 73867 |
07/02/2017 | 262.25p | 273.11p | 262.25p | 265.00p | 101828 |
06/02/2017 | 258.00p | 266.25p | 258.00p | 263.50p | 60733 |
03/02/2017 | 265.75p | 267.00p | 259.93p | 262.50p | 82170 |
02/02/2017 | 265.00p | 266.40p | 260.00p | 265.50p | 74653 |
01/02/2017 | 254.00p | 266.00p | 252.00p | 259.12p | 198107 |
31/01/2017 | 249.00p | 250.84p | 242.00p | 248.50p | 67588 |
30/01/2017 | 250.00p | 251.50p | 240.00p | 242.00p | 50465 |
27/01/2017 | 245.00p | 254.00p | 241.81p | 250.00p | 365678 |
26/01/2017 | 240.00p | 244.00p | 236.25p | 244.00p | 53957 |
25/01/2017 | 241.50p | 242.00p | 234.00p | 234.75p | 119504 |
24/01/2017 | 247.00p | 252.00p | 238.76p | 242.00p | 157730 |
23/01/2017 | 280.00p | 280.00p | 218.00p | 245.00p | 428190 |
20/01/2017 | 293.00p | 297.72p | 291.21p | 293.25p | 28199 |
19/01/2017 | 305.00p | 305.00p | 290.25p | 295.00p | 35287 |
18/01/2017 | 309.00p | 309.00p | 303.09p | 305.00p | 15092 |
17/01/2017 | 295.75p | 311.69p | 295.75p | 309.00p | 49370 |
16/01/2017 | 303.00p | 303.00p | 294.25p | 295.00p | 67245 |
13/01/2017 | 304.00p | 304.00p | 300.00p | 301.87p | 33055 |
12/01/2017 | 299.75p | 303.00p | 294.99p | 301.00p | 45731 |
11/01/2017 | 297.75p | 297.90p | 291.56p | 294.75p | 39716 |
10/01/2017 | 295.75p | 295.75p | 286.00p | 288.63p | 31131 |
09/01/2017 | 295.00p | 295.00p | 289.75p | 289.75p | 57210 |
06/01/2017 | 288.00p | 300.62p | 282.00p | 290.75p | 87238 |
05/01/2017 | 280.00p | 283.00p | 276.00p | 276.50p | 44415 |
04/01/2017 | 281.50p | 284.00p | 277.00p | 280.00p | 22505 |
03/01/2017 | 280.75p | 282.75p | 277.50p | 282.75p | 56049 |
30/12/2016 | 276.25p | 282.00p | 276.25p | 278.75p | 26354 |
29/12/2016 | 281.00p | 281.00p | 276.00p | 276.00p | 9485 |
28/12/2016 | 280.00p | 282.00p | 277.00p | 279.87p | 48517 |
23/12/2016 | 282.50p | 282.88p | 276.27p | 277.50p | 26779 |
22/12/2016 | 275.00p | 276.00p | 273.60p | 275.00p | 22953 |
21/12/2016 | 279.00p | 279.65p | 273.00p | 273.00p | 54363 |
20/12/2016 | 284.00p | 284.00p | 277.44p | 280.12p | 37049 |
19/12/2016 | 280.00p | 284.75p | 276.00p | 279.75p | 47908 |
16/12/2016 | 283.75p | 289.00p | 274.25p | 274.25p | 58532 |
15/12/2016 | 290.00p | 293.23p | 282.89p | 286.25p | 68353 |
14/12/2016 | 290.00p | 294.85p | 280.00p | 290.88p | 67472 |
13/12/2016 | 301.25p | 303.81p | 293.50p | 293.50p | 63377 |
12/12/2016 | 310.00p | 310.00p | 299.78p | 304.00p | 32488 |
09/12/2016 | 310.00p | 319.75p | 304.75p | 308.00p | 21266 |
08/12/2016 | 323.50p | 323.50p | 315.81p | 323.50p | 7409 |
07/12/2016 | 312.50p | 320.00p | 308.00p | 318.50p | 33191 |
06/12/2016 | 315.00p | 315.00p | 312.00p | 312.00p | 4895 |
05/12/2016 | 306.25p | 308.81p | 306.25p | 308.00p | 13580 |
02/12/2016 | 315.00p | 315.00p | 304.08p | 306.38p | 16514 |
01/12/2016 | 313.00p | 315.00p | 310.94p | 314.00p | 25847 |
30/11/2016 | 314.00p | 314.00p | 312.00p | 312.00p | 3647 |
29/11/2016 | 310.00p | 313.00p | 307.38p | 310.00p | 15472 |
28/11/2016 | 310.00p | 310.00p | 301.81p | 305.00p | 31635 |
25/11/2016 | 318.00p | 318.07p | 310.90p | 312.00p | 1651 |
24/11/2016 | 312.50p | 314.50p | 309.50p | 314.50p | 16552 |
23/11/2016 | 315.00p | 316.50p | 306.00p | 306.00p | 12204 |
22/11/2016 | 314.25p | 319.00p | 313.00p | 318.25p | 63153 |
21/11/2016 | 306.00p | 317.50p | 306.00p | 312.00p | 14832 |
18/11/2016 | 324.50p | 324.50p | 307.00p | 312.00p | 79316 |
17/11/2016 | 330.00p | 331.15p | 323.50p | 326.50p | 48914 |
16/11/2016 | 331.25p | 336.75p | 327.50p | 336.75p | 17723 |
15/11/2016 | 331.00p | 333.81p | 325.14p | 329.00p | 29803 |
14/11/2016 | 326.25p | 329.30p | 326.06p | 326.75p | 4781 |
11/11/2016 | 325.00p | 329.11p | 320.25p | 324.25p | 4096 |
10/11/2016 | 324.00p | 332.25p | 316.15p | 330.00p | 34331 |
09/11/2016 | 310.00p | 318.07p | 310.00p | 313.25p | 18863 |
08/11/2016 | 319.25p | 319.27p | 315.00p | 315.12p | 34646 |
07/11/2016 | 319.75p | 321.45p | 315.25p | 319.75p | 18104 |
04/11/2016 | 319.75p | 322.75p | 316.88p | 317.00p | 26969 |
03/11/2016 | 318.00p | 321.00p | 315.00p | 315.00p | 37529 |
02/11/2016 | 319.50p | 322.00p | 315.00p | 316.37p | 13218 |
01/11/2016 | 315.00p | 322.75p | 315.00p | 317.00p | 2927 |
31/10/2016 | 315.00p | 322.00p | 313.00p | 315.00p | 6914 |
28/10/2016 | 322.00p | 326.50p | 316.79p | 321.00p | 30278 |
27/10/2016 | 325.00p | 326.10p | 315.49p | 323.00p | 121179 |
26/10/2016 | 321.25p | 327.03p | 313.00p | 313.50p | 48950 |
25/10/2016 | 330.00p | 330.00p | 322.00p | 323.13p | 83289 |
24/10/2016 | 336.75p | 339.48p | 322.25p | 322.25p | 27673 |
21/10/2016 | 334.75p | 340.00p | 332.00p | 336.75p | 23433 |
20/10/2016 | 324.00p | 334.47p | 322.95p | 330.00p | 36666 |
19/10/2016 | 322.75p | 326.00p | 317.88p | 324.00p | 48297 |
18/10/2016 | 315.75p | 323.51p | 310.50p | 314.00p | 46380 |
17/10/2016 | 320.00p | 321.00p | 310.50p | 312.00p | 38907 |
14/10/2016 | 317.25p | 320.00p | 311.23p | 317.00p | 16146 |
13/10/2016 | 316.50p | 321.00p | 311.00p | 311.00p | 20599 |
12/10/2016 | 320.00p | 324.00p | 316.99p | 318.00p | 45897 |
11/10/2016 | 322.75p | 322.75p | 316.00p | 319.00p | 25297 |
10/10/2016 | 325.50p | 331.50p | 316.03p | 322.13p | 53057 |
07/10/2016 | 330.00p | 333.30p | 326.00p | 331.50p | 49228 |
06/10/2016 | 330.25p | 342.00p | 325.25p | 325.25p | 23955 |
05/10/2016 | 353.75p | 353.75p | 331.00p | 331.00p | 24173 |
04/10/2016 | 345.00p | 354.00p | 343.05p | 344.50p | 47123 |
03/10/2016 | 352.00p | 352.00p | 340.00p | 345.00p | 10934 |
30/09/2016 | 340.25p | 347.00p | 340.25p | 344.75p | 13876 |
29/09/2016 | 339.25p | 350.00p | 339.25p | 344.88p | 16946 |
28/09/2016 | 335.00p | 339.39p | 333.02p | 336.25p | 14409 |
27/09/2016 | 336.00p | 344.37p | 335.00p | 338.00p | 42788 |
26/09/2016 | 350.00p | 350.25p | 336.83p | 345.00p | 57641 |
23/09/2016 | 350.00p | 354.00p | 350.00p | 352.38p | 82916 |
22/09/2016 | 350.00p | 357.00p | 339.39p | 351.75p | 14698 |
21/09/2016 | 350.75p | 358.00p | 346.00p | 347.50p | 28749 |
20/09/2016 | 361.00p | 363.25p | 348.28p | 359.75p | 14045 |
19/09/2016 | 358.00p | 366.25p | 346.00p | 360.50p | 36565 |
16/09/2016 | 358.75p | 362.75p | 356.83p | 362.75p | 313150 |
15/09/2016 | 355.00p | 358.63p | 349.55p | 356.00p | 39267 |
14/09/2016 | 365.00p | 373.62p | 355.00p | 355.25p | 30876 |
13/09/2016 | 378.00p | 378.00p | 357.00p | 357.00p | 7612 |
12/09/2016 | 379.75p | 379.75p | 366.00p | 375.75p | 5742 |
09/09/2016 | 375.00p | 375.25p | 365.75p | 365.75p | 27050 |
08/09/2016 | 369.00p | 374.97p | 363.02p | 374.00p | 17729 |
07/09/2016 | 360.00p | 370.00p | 360.00p | 368.50p | 31278 |
06/09/2016 | 369.75p | 370.00p | 362.90p | 367.50p | 23998 |
05/09/2016 | 360.00p | 368.54p | 356.50p | 360.00p | 20508 |
02/09/2016 | 370.00p | 374.00p | 365.00p | 365.00p | 26318 |
01/09/2016 | 365.25p | 375.00p | 365.00p | 365.00p | 43030 |
31/08/2016 | 370.00p | 375.00p | 365.50p | 371.62p | 48385 |
30/08/2016 | 395.75p | 399.75p | 348.18p | 370.00p | 175214 |
26/08/2016 | 416.00p | 416.63p | 406.00p | 406.00p | 10797 |
25/08/2016 | 416.00p | 416.00p | 413.25p | 416.00p | 6885 |
24/08/2016 | 415.00p | 418.00p | 413.00p | 415.00p | 6508 |
23/08/2016 | 420.00p | 421.19p | 410.25p | 410.50p | 10390 |
22/08/2016 | 416.00p | 418.87p | 410.50p | 412.00p | 19968 |
19/08/2016 | 419.25p | 419.25p | 412.50p | 415.25p | 20245 |
18/08/2016 | 418.00p | 418.96p | 408.94p | 417.50p | 54045 |
17/08/2016 | 420.00p | 421.25p | 411.50p | 417.00p | 44824 |
16/08/2016 | 417.00p | 419.52p | 414.06p | 415.00p | 118725 |
15/08/2016 | 415.00p | 420.00p | 415.00p | 417.62p | 65545 |
12/08/2016 | 414.75p | 414.75p | 411.12p | 411.12p | 3760 |
11/08/2016 | 419.00p | 419.00p | 406.44p | 410.00p | 13930 |
10/08/2016 | 413.50p | 415.12p | 407.63p | 407.63p | 18964 |
09/08/2016 | 415.00p | 416.70p | 413.75p | 414.75p | 10560 |
08/08/2016 | 419.00p | 419.00p | 413.25p | 415.00p | 22191 |
05/08/2016 | 415.00p | 416.10p | 408.00p | 415.00p | 19641 |
04/08/2016 | 414.75p | 415.00p | 407.63p | 407.63p | 3619 |
03/08/2016 | 414.00p | 414.00p | 408.00p | 414.00p | 8331 |
02/08/2016 | 405.00p | 415.12p | 405.00p | 405.00p | 20802 |
01/08/2016 | 415.00p | 415.00p | 401.00p | 401.00p | 54147 |
29/07/2016 | 405.00p | 412.00p | 403.50p | 410.00p | 23307 |
28/07/2016 | 407.50p | 407.50p | 405.00p | 405.00p | 8044 |
27/07/2016 | 407.25p | 407.50p | 403.88p | 403.88p | 5722 |
26/07/2016 | 410.00p | 410.00p | 396.50p | 404.37p | 16850 |
25/07/2016 | 405.00p | 410.00p | 401.25p | 410.00p | 8209 |
22/07/2016 | 401.50p | 405.00p | 401.50p | 402.50p | 6248 |
21/07/2016 | 405.00p | 410.00p | 402.25p | 405.00p | 28095 |
20/07/2016 | 395.00p | 407.50p | 395.00p | 407.50p | 18345 |
19/07/2016 | 400.00p | 400.00p | 394.50p | 400.00p | 20411 |
18/07/2016 | 402.00p | 403.00p | 400.00p | 402.00p | 36328 |
15/07/2016 | 413.00p | 413.00p | 402.40p | 404.00p | 4305 |
14/07/2016 | 402.00p | 412.50p | 402.00p | 412.50p | 11455 |
13/07/2016 | 402.50p | 410.00p | 400.75p | 406.62p | 60052 |
12/07/2016 | 394.25p | 413.25p | 394.25p | 405.00p | 17140 |
11/07/2016 | 395.00p | 405.00p | 395.00p | 395.00p | 3082 |
08/07/2016 | 400.00p | 404.45p | 391.00p | 391.00p | 16108 |
*Close Price adjusted for both dividends and splits