Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/03/2017 | 325.75p | 326.45p | 320.10p | 324.25p | 15249878 |
27/03/2017 | 320.00p | 325.55p | 318.69p | 324.95p | 28397716 |
24/03/2017 | 330.10p | 331.15p | 324.45p | 325.65p | 22034400 |
23/03/2017 | 330.45p | 331.50p | 325.10p | 331.40p | 17094030 |
22/03/2017 | 325.90p | 330.95p | 324.79p | 330.55p | 20397152 |
21/03/2017 | 333.05p | 334.19p | 326.75p | 327.05p | 24889516 |
20/03/2017 | 335.85p | 337.05p | 332.30p | 333.15p | 15086400 |
17/03/2017 | 329.20p | 336.90p | 324.00p | 334.35p | 38194684 |
16/03/2017 | 335.00p | 335.00p | 328.12p | 330.15p | 26639920 |
15/03/2017 | 333.45p | 334.40p | 330.60p | 331.95p | 12928505 |
14/03/2017 | 332.45p | 335.70p | 331.70p | 334.05p | 19683032 |
13/03/2017 | 344.55p | 345.75p | 330.65p | 331.60p | 22566244 |
10/03/2017 | 345.00p | 349.20p | 337.80p | 342.45p | 56255804 |
09/03/2017 | 327.80p | 331.14p | 325.65p | 330.20p | 19308716 |
08/03/2017 | 328.35p | 329.99p | 326.70p | 328.50p | 17852220 |
07/03/2017 | 333.90p | 333.90p | 331.75p | 332.50p | 22418552 |
06/03/2017 | 332.90p | 335.35p | 332.76p | 333.05p | 17798626 |
03/03/2017 | 334.20p | 337.55p | 331.75p | 332.95p | 25896050 |
02/03/2017 | 328.00p | 338.25p | 327.20p | 334.60p | 31505908 |
01/03/2017 | 327.40p | 330.30p | 323.35p | 328.45p | 20727072 |
28/02/2017 | 328.00p | 329.65p | 326.50p | 327.10p | 32681070 |
27/02/2017 | 333.05p | 334.35p | 330.03p | 330.80p | 20297052 |
24/02/2017 | 331.20p | 336.30p | 330.80p | 332.90p | 29376100 |
23/02/2017 | 327.00p | 334.00p | 326.80p | 331.20p | 40869408 |
22/02/2017 | 319.75p | 327.25p | 319.62p | 327.25p | 25200536 |
21/02/2017 | 323.90p | 324.80p | 320.30p | 320.80p | 21514076 |
20/02/2017 | 322.50p | 324.03p | 320.06p | 323.30p | 25405996 |
17/02/2017 | 312.50p | 316.70p | 310.12p | 316.10p | 24271720 |
16/02/2017 | 310.10p | 313.62p | 309.70p | 312.50p | 17751994 |
15/02/2017 | 307.95p | 311.30p | 306.65p | 309.70p | 19463490 |
14/02/2017 | 305.35p | 306.10p | 303.68p | 305.75p | 24402740 |
13/02/2017 | 306.40p | 308.40p | 304.70p | 304.70p | 17846974 |
10/02/2017 | 309.05p | 310.81p | 305.45p | 306.25p | 20868196 |
09/02/2017 | 309.60p | 311.60p | 307.70p | 308.30p | 21600390 |
08/02/2017 | 308.75p | 311.57p | 304.60p | 311.20p | 21901184 |
07/02/2017 | 306.25p | 310.60p | 306.25p | 308.55p | 19449588 |
06/02/2017 | 307.50p | 311.44p | 305.80p | 306.85p | 21923552 |
03/02/2017 | 306.75p | 308.30p | 303.95p | 307.45p | 20244308 |
02/02/2017 | 304.40p | 307.84p | 302.65p | 305.20p | 21647702 |
01/02/2017 | 308.60p | 316.58p | 304.10p | 305.60p | 46532824 |
31/01/2017 | 305.10p | 310.75p | 302.90p | 303.85p | 46058680 |
30/01/2017 | 304.00p | 305.80p | 301.16p | 305.50p | 31999852 |
27/01/2017 | 306.20p | 309.95p | 298.55p | 302.80p | 49123500 |
26/01/2017 | 301.50p | 306.20p | 300.45p | 302.10p | 49045052 |
25/01/2017 | 303.45p | 314.60p | 297.80p | 302.35p | 90610472 |
24/01/2017 | 325.00p | 330.00p | 301.40p | 303.00p | 214275024 |
23/01/2017 | 383.95p | 384.42p | 380.40p | 382.55p | 29047084 |
20/01/2017 | 380.00p | 387.35p | 380.00p | 387.15p | 17947148 |
19/01/2017 | 381.05p | 382.35p | 375.50p | 378.05p | 18010196 |
18/01/2017 | 386.00p | 386.00p | 379.20p | 380.55p | 19083172 |
17/01/2017 | 386.50p | 387.88p | 382.65p | 383.40p | 14856927 |
16/01/2017 | 391.55p | 391.55p | 387.80p | 388.60p | 17387664 |
13/01/2017 | 392.95p | 393.47p | 389.85p | 391.75p | 22586462 |
12/01/2017 | 395.00p | 398.79p | 390.95p | 392.00p | 24210564 |
11/01/2017 | 397.00p | 400.70p | 393.30p | 396.85p | 29094238 |
10/01/2017 | 384.50p | 389.15p | 383.55p | 387.70p | 23103008 |
09/01/2017 | 386.25p | 386.90p | 380.85p | 385.95p | 13307527 |
06/01/2017 | 385.20p | 385.25p | 381.60p | 384.55p | 12651601 |
05/01/2017 | 382.60p | 386.05p | 375.32p | 384.40p | 18310312 |
04/01/2017 | 372.50p | 380.80p | 365.55p | 380.55p | 22025318 |
03/01/2017 | 371.50p | 376.45p | 369.05p | 371.45p | 14324026 |
30/12/2016 | 372.20p | 372.90p | 365.00p | 366.90p | 6779988 |
29/12/2016 | 363.00p | 371.05p | 362.20p | 370.95p | 7010377 |
28/12/2016 | 370.00p | 370.00p | 366.40p | 368.05p | 8124093 |
23/12/2016 | 370.60p | 371.70p | 368.35p | 370.35p | 4158835 |
22/12/2016 | 369.00p | 371.70p | 366.60p | 370.95p | 12348114 |
21/12/2016 | 369.15p | 371.40p | 367.61p | 371.25p | 11146025 |
20/12/2016 | 371.55p | 374.25p | 366.95p | 368.15p | 11618494 |
19/12/2016 | 368.10p | 376.05p | 366.45p | 371.40p | 15880794 |
16/12/2016 | 363.70p | 368.75p | 363.35p | 367.00p | 28358388 |
15/12/2016 | 362.00p | 367.12p | 359.45p | 363.55p | 19031260 |
14/12/2016 | 359.45p | 365.07p | 356.05p | 363.65p | 18545876 |
13/12/2016 | 345.30p | 360.45p | 345.30p | 359.45p | 22195840 |
12/12/2016 | 353.35p | 353.35p | 343.75p | 346.70p | 20775856 |
09/12/2016 | 358.25p | 359.20p | 351.50p | 352.00p | 17158972 |
08/12/2016 | 360.65p | 361.24p | 354.30p | 357.05p | 20988334 |
07/12/2016 | 354.10p | 358.05p | 351.40p | 357.30p | 13880187 |
06/12/2016 | 352.80p | 354.75p | 350.00p | 352.10p | 13188293 |
05/12/2016 | 354.90p | 359.90p | 351.55p | 352.15p | 14128533 |
02/12/2016 | 351.20p | 360.05p | 349.50p | 358.60p | 15169508 |
01/12/2016 | 355.00p | 356.45p | 349.50p | 353.20p | 18485112 |
30/11/2016 | 355.70p | 363.05p | 354.75p | 357.10p | 46269464 |
29/11/2016 | 350.30p | 358.70p | 343.65p | 354.35p | 33828092 |
28/11/2016 | 358.30p | 359.25p | 348.75p | 350.30p | 13900845 |
25/11/2016 | 358.55p | 359.70p | 355.15p | 358.85p | 9102275 |
24/11/2016 | 361.55p | 363.15p | 356.27p | 358.10p | 12841913 |
23/11/2016 | 366.45p | 371.70p | 359.80p | 360.50p | 13953851 |
22/11/2016 | 363.80p | 366.95p | 361.35p | 366.45p | 9178756 |
21/11/2016 | 363.65p | 365.12p | 358.10p | 361.55p | 22749780 |
18/11/2016 | 375.25p | 375.25p | 362.90p | 362.90p | 23544724 |
17/11/2016 | 363.05p | 374.90p | 362.40p | 373.40p | 18436216 |
16/11/2016 | 365.15p | 370.20p | 361.20p | 362.15p | 25949428 |
15/11/2016 | 360.50p | 367.55p | 359.95p | 363.70p | 24108820 |
14/11/2016 | 362.70p | 365.10p | 357.20p | 357.65p | 20857808 |
11/11/2016 | 349.75p | 361.41p | 349.05p | 361.00p | 36384768 |
10/11/2016 | 365.85p | 366.00p | 342.15p | 347.85p | 36179708 |
09/11/2016 | 355.00p | 362.80p | 353.18p | 362.80p | 16904948 |
08/11/2016 | 359.25p | 364.15p | 358.45p | 363.00p | 14475547 |
07/11/2016 | 367.45p | 368.00p | 359.65p | 361.10p | 21718356 |
04/11/2016 | 370.00p | 370.40p | 359.80p | 361.55p | 22014056 |
03/11/2016 | 370.10p | 374.16p | 367.75p | 371.35p | 14467591 |
02/11/2016 | 369.35p | 377.37p | 367.65p | 372.20p | 17149500 |
01/11/2016 | 376.40p | 376.80p | 370.30p | 371.15p | 14998245 |
31/10/2016 | 376.15p | 377.37p | 374.20p | 375.95p | 13011817 |
28/10/2016 | 378.15p | 381.72p | 373.50p | 378.75p | 18740768 |
27/10/2016 | 389.65p | 395.39p | 373.00p | 379.25p | 21250496 |
26/10/2016 | 390.00p | 391.95p | 383.65p | 387.60p | 14344258 |
25/10/2016 | 378.70p | 392.09p | 378.50p | 387.70p | 21382696 |
24/10/2016 | 383.00p | 384.55p | 377.30p | 377.70p | 11385898 |
21/10/2016 | 375.80p | 380.45p | 373.45p | 380.35p | 12868177 |
20/10/2016 | 379.45p | 380.40p | 374.85p | 376.80p | 13945302 |
19/10/2016 | 382.50p | 386.05p | 377.45p | 380.00p | 18018464 |
18/10/2016 | 379.90p | 384.65p | 379.70p | 384.65p | 20878876 |
17/10/2016 | 372.85p | 380.65p | 371.80p | 378.65p | 19914472 |
14/10/2016 | 369.30p | 375.95p | 369.30p | 375.30p | 15343302 |
13/10/2016 | 368.75p | 368.80p | 364.05p | 368.00p | 27997986 |
12/10/2016 | 373.15p | 377.95p | 369.10p | 369.90p | 19154334 |
11/10/2016 | 374.65p | 377.10p | 371.75p | 373.15p | 16205922 |
10/10/2016 | 367.00p | 373.89p | 364.60p | 373.00p | 18240120 |
07/10/2016 | 375.20p | 375.74p | 363.34p | 367.75p | 22332750 |
06/10/2016 | 382.30p | 383.45p | 372.00p | 373.85p | 22423620 |
05/10/2016 | 387.50p | 390.10p | 380.70p | 381.25p | 45266360 |
04/10/2016 | 385.00p | 393.30p | 384.85p | 389.20p | 70071224 |
03/10/2016 | 385.20p | 386.90p | 382.65p | 385.10p | 17944220 |
30/09/2016 | 387.55p | 390.55p | 371.35p | 389.05p | 19419272 |
29/09/2016 | 394.45p | 395.00p | 390.65p | 391.30p | 13333901 |
28/09/2016 | 388.50p | 392.85p | 386.95p | 391.75p | 15412807 |
27/09/2016 | 390.60p | 392.55p | 385.10p | 387.00p | 13060264 |
26/09/2016 | 395.65p | 396.55p | 387.40p | 389.75p | 12655574 |
23/09/2016 | 396.25p | 400.30p | 395.95p | 397.60p | 11621000 |
22/09/2016 | 393.90p | 399.20p | 390.70p | 397.00p | 11493552 |
21/09/2016 | 389.00p | 393.65p | 389.00p | 391.10p | 14407768 |
20/09/2016 | 385.60p | 390.20p | 383.90p | 388.35p | 11299711 |
19/09/2016 | 384.20p | 387.10p | 383.05p | 384.65p | 15055562 |
16/09/2016 | 378.90p | 385.65p | 376.70p | 381.20p | 26296224 |
15/09/2016 | 374.05p | 379.90p | 372.82p | 379.90p | 16881340 |
14/09/2016 | 381.00p | 381.00p | 373.10p | 375.30p | 19833756 |
13/09/2016 | 385.35p | 386.65p | 379.55p | 379.55p | 17266140 |
12/09/2016 | 384.10p | 387.82p | 383.38p | 385.00p | 11888551 |
09/09/2016 | 394.65p | 395.40p | 389.45p | 390.05p | 8672165 |
08/09/2016 | 390.00p | 396.15p | 388.15p | 394.70p | 11191553 |
07/09/2016 | 383.15p | 394.45p | 380.90p | 390.00p | 17867392 |
06/09/2016 | 393.35p | 395.95p | 390.85p | 395.00p | 21238176 |
05/09/2016 | 394.05p | 394.55p | 389.00p | 392.65p | 9805879 |
02/09/2016 | 385.10p | 395.80p | 378.40p | 393.55p | 23750672 |
01/09/2016 | 387.60p | 389.40p | 383.45p | 386.60p | 16148169 |
31/08/2016 | 389.30p | 393.35p | 385.90p | 386.35p | 18558056 |
30/08/2016 | 393.30p | 396.80p | 384.25p | 389.10p | 16929864 |
26/08/2016 | 395.85p | 396.15p | 392.15p | 394.80p | 8667763 |
25/08/2016 | 394.10p | 397.05p | 393.35p | 394.20p | 8731282 |
24/08/2016 | 398.10p | 398.95p | 394.00p | 395.95p | 8618588 |
23/08/2016 | 397.00p | 400.70p | 395.45p | 399.55p | 11259218 |
22/08/2016 | 390.30p | 397.30p | 390.15p | 395.35p | 10076005 |
19/08/2016 | 392.45p | 394.65p | 390.50p | 391.45p | 8821932 |
18/08/2016 | 397.15p | 398.85p | 392.25p | 393.40p | 9180044 |
17/08/2016 | 394.35p | 402.00p | 394.00p | 395.80p | 17169924 |
16/08/2016 | 397.75p | 398.05p | 390.55p | 392.60p | 14852571 |
15/08/2016 | 398.20p | 400.20p | 394.70p | 396.80p | 11492325 |
12/08/2016 | 398.80p | 407.45p | 392.89p | 397.80p | 14125801 |
11/08/2016 | 400.00p | 401.60p | 390.49p | 399.30p | 18602358 |
10/08/2016 | 405.60p | 408.40p | 401.70p | 408.40p | 20963428 |
09/08/2016 | 406.85p | 406.85p | 402.70p | 405.00p | 16687392 |
08/08/2016 | 408.25p | 411.00p | 400.00p | 404.05p | 16530247 |
05/08/2016 | 411.50p | 412.95p | 406.30p | 406.55p | 16678639 |
04/08/2016 | 409.40p | 411.45p | 404.10p | 409.95p | 14306415 |
03/08/2016 | 403.60p | 408.70p | 401.15p | 408.60p | 16816076 |
02/08/2016 | 405.25p | 406.60p | 400.15p | 403.60p | 13266384 |
01/08/2016 | 417.45p | 419.40p | 401.10p | 407.35p | 31363086 |
29/07/2016 | 413.65p | 415.65p | 409.15p | 413.35p | 21161046 |
28/07/2016 | 409.00p | 417.00p | 409.00p | 414.35p | 25698146 |
27/07/2016 | 399.80p | 402.10p | 396.60p | 402.10p | 13747537 |
26/07/2016 | 390.00p | 407.30p | 389.00p | 399.70p | 36287992 |
25/07/2016 | 384.25p | 393.75p | 383.10p | 387.50p | 18523810 |
22/07/2016 | 386.75p | 389.36p | 383.50p | 384.00p | 17006950 |
21/07/2016 | 389.40p | 389.40p | 377.45p | 387.05p | 23819980 |
20/07/2016 | 395.00p | 395.45p | 386.75p | 389.40p | 15827644 |
19/07/2016 | 391.50p | 395.15p | 388.70p | 392.55p | 16043883 |
18/07/2016 | 398.20p | 403.00p | 395.00p | 395.00p | 25396416 |
15/07/2016 | 396.35p | 401.15p | 395.20p | 400.00p | 13286107 |
14/07/2016 | 406.25p | 407.20p | 397.80p | 398.50p | 18450614 |
13/07/2016 | 407.00p | 407.85p | 362.36p | 402.65p | 20207538 |
12/07/2016 | 398.15p | 408.75p | 396.56p | 406.80p | 18890784 |
11/07/2016 | 399.30p | 399.92p | 389.00p | 397.55p | 17326716 |
08/07/2016 | 395.80p | 401.40p | 393.20p | 396.95p | 12988769 |
07/07/2016 | 391.15p | 397.15p | 389.79p | 393.00p | 11159066 |
06/07/2016 | 398.95p | 402.00p | 387.15p | 387.55p | 26504472 |
05/07/2016 | 399.15p | 405.25p | 397.90p | 402.00p | 16150987 |
04/07/2016 | 411.95p | 411.95p | 400.90p | 402.50p | 19474742 |
01/07/2016 | 412.75p | 414.55p | 406.35p | 409.60p | 18241966 |
30/06/2016 | 408.65p | 410.39p | 401.10p | 410.00p | 26864704 |
29/06/2016 | 408.00p | 411.55p | 398.00p | 411.55p | 36093204 |
28/06/2016 | 385.05p | 395.40p | 382.45p | 391.45p | 29559602 |
27/06/2016 | 380.00p | 381.37p | 359.60p | 375.85p | 55766508 |
24/06/2016 | 375.00p | 408.40p | 375.00p | 383.85p | 70174424 |
23/06/2016 | 433.95p | 440.22p | 430.90p | 439.70p | 22176016 |
22/06/2016 | 429.15p | 434.40p | 424.00p | 430.65p | 18657348 |
21/06/2016 | 424.30p | 429.50p | 421.10p | 426.25p | 16193515 |
20/06/2016 | 416.00p | 431.40p | 416.00p | 429.10p | 27171988 |
17/06/2016 | 403.00p | 413.00p | 403.00p | 407.15p | 24395620 |
16/06/2016 | 396.95p | 403.95p | 395.29p | 402.00p | 14610225 |
*Close Price adjusted for both dividends and splits