Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/06/2016 | 325.00p | 325.00p | 311.98p | 314.25p | 317927 |
21/06/2016 | 326.50p | 327.00p | 323.25p | 323.25p | 43538 |
20/06/2016 | 320.00p | 331.00p | 228.75p | 326.50p | 164735 |
17/06/2016 | 318.50p | 322.00p | 315.10p | 319.50p | 108817 |
16/06/2016 | 319.50p | 321.50p | 315.50p | 318.50p | 161175 |
15/06/2016 | 313.00p | 324.00p | 312.00p | 324.00p | 209000 |
14/06/2016 | 327.50p | 327.50p | 301.00p | 313.00p | 377316 |
13/06/2016 | 337.50p | 340.00p | 325.40p | 328.50p | 217243 |
10/06/2016 | 338.50p | 338.50p | 336.25p | 337.50p | 48313 |
09/06/2016 | 337.50p | 338.60p | 335.50p | 338.50p | 49350 |
08/06/2016 | 337.50p | 339.00p | 335.00p | 337.50p | 472770 |
07/06/2016 | 340.50p | 345.00p | 335.00p | 335.00p | 98084 |
06/06/2016 | 339.50p | 344.00p | 337.00p | 340.50p | 59631 |
03/06/2016 | 338.50p | 343.00p | 335.50p | 339.50p | 253110 |
02/06/2016 | 328.50p | 344.00p | 328.50p | 338.50p | 236090 |
01/06/2016 | 322.50p | 330.00p | 320.50p | 328.00p | 236817 |
31/05/2016 | 312.00p | 324.25p | 310.00p | 320.00p | 244751 |
27/05/2016 | 312.50p | 314.75p | 312.00p | 312.00p | 89918 |
26/05/2016 | 310.00p | 315.00p | 307.00p | 312.50p | 1567958 |
25/05/2016 | 312.00p | 315.00p | 311.10p | 312.50p | 199139 |
24/05/2016 | 306.50p | 314.00p | 306.50p | 312.00p | 2048188 |
23/05/2016 | 306.50p | 308.00p | 304.00p | 307.00p | 463206 |
20/05/2016 | 308.50p | 313.54p | 305.00p | 306.50p | 439042 |
19/05/2016 | 308.50p | 315.00p | 305.00p | 305.00p | 628500 |
18/05/2016 | 303.50p | 309.00p | 302.50p | 308.50p | 323903 |
17/05/2016 | 305.50p | 305.70p | 304.00p | 304.50p | 110204 |
16/05/2016 | 307.00p | 309.00p | 304.31p | 306.00p | 86483 |
13/05/2016 | 304.00p | 310.00p | 303.00p | 307.00p | 399214 |
12/05/2016 | 306.00p | 311.09p | 301.73p | 304.00p | 362200 |
11/05/2016 | 312.50p | 320.00p | 302.00p | 306.00p | 100237 |
10/05/2016 | 318.00p | 318.00p | 310.00p | 312.50p | 649362 |
09/05/2016 | 311.00p | 323.00p | 311.00p | 318.00p | 286603 |
06/05/2016 | 311.50p | 315.00p | 310.24p | 311.00p | 239369 |
05/05/2016 | 310.50p | 312.40p | 309.00p | 310.50p | 164461 |
04/05/2016 | 306.50p | 313.00p | 306.50p | 310.50p | 472220 |
03/05/2016 | 294.00p | 308.00p | 294.00p | 306.50p | 698062 |
29/04/2016 | 293.50p | 297.60p | 289.05p | 294.00p | 724931 |
28/04/2016 | 290.50p | 297.00p | 289.00p | 293.50p | 372650 |
27/04/2016 | 279.00p | 292.00p | 279.00p | 288.50p | 510522 |
26/04/2016 | 276.50p | 282.00p | 273.00p | 279.00p | 330487 |
25/04/2016 | 280.00p | 282.50p | 276.00p | 276.50p | 283874 |
22/04/2016 | 284.00p | 285.40p | 274.10p | 280.00p | 82321 |
21/04/2016 | 286.50p | 288.00p | 280.50p | 284.00p | 234457 |
20/04/2016 | 295.00p | 296.00p | 285.00p | 286.50p | 288142 |
19/04/2016 | 288.50p | 299.00p | 287.00p | 292.00p | 207412 |
18/04/2016 | 302.50p | 305.00p | 285.00p | 288.50p | 176067 |
15/04/2016 | 305.00p | 310.00p | 301.00p | 304.75p | 264594 |
14/04/2016 | 307.50p | 309.00p | 300.00p | 305.50p | 279310 |
13/04/2016 | 285.00p | 310.00p | 285.00p | 307.50p | 295120 |
12/04/2016 | 279.50p | 288.00p | 278.30p | 285.00p | 268101 |
11/04/2016 | 280.00p | 282.00p | 277.00p | 279.50p | 149323 |
08/04/2016 | 279.50p | 283.00p | 278.00p | 280.00p | 152263 |
07/04/2016 | 279.00p | 281.10p | 276.35p | 279.00p | 457770 |
06/04/2016 | 282.50p | 284.00p | 275.00p | 278.00p | 258251 |
05/04/2016 | 291.00p | 292.20p | 278.00p | 281.00p | 193941 |
04/04/2016 | 291.50p | 295.00p | 288.00p | 291.00p | 615084 |
01/04/2016 | 286.00p | 295.00p | 284.40p | 291.50p | 49124 |
31/03/2016 | 288.50p | 289.20p | 272.00p | 286.00p | 640965 |
30/03/2016 | 270.00p | 292.20p | 270.00p | 289.50p | 699088 |
29/03/2016 | 262.00p | 271.00p | 252.00p | 268.50p | 155539 |
24/03/2016 | 243.50p | 266.00p | 243.50p | 262.00p | 515984 |
23/03/2016 | 225.00p | 245.70p | 225.00p | 243.00p | 717293 |
22/03/2016 | 226.50p | 227.00p | 219.00p | 221.00p | 190115 |
21/03/2016 | 227.00p | 227.00p | 224.00p | 226.50p | 26078 |
18/03/2016 | 230.00p | 230.90p | 225.00p | 227.00p | 128337 |
17/03/2016 | 225.50p | 231.00p | 223.75p | 230.00p | 318978 |
16/03/2016 | 224.50p | 228.70p | 224.50p | 226.00p | 47349 |
15/03/2016 | 223.50p | 225.00p | 223.50p | 224.50p | 27081 |
14/03/2016 | 222.00p | 224.75p | 221.10p | 223.50p | 53199 |
11/03/2016 | 221.50p | 225.00p | 219.00p | 223.00p | 242980 |
10/03/2016 | 221.50p | 221.50p | 219.10p | 221.50p | 8310 |
09/03/2016 | 221.50p | 221.50p | 220.00p | 221.50p | 34761 |
08/03/2016 | 221.50p | 221.50p | 219.00p | 221.50p | 21653 |
07/03/2016 | 223.00p | 224.00p | 219.00p | 224.00p | 141011 |
04/03/2016 | 223.00p | 226.00p | 220.00p | 226.00p | 45942 |
03/03/2016 | 223.50p | 225.00p | 221.00p | 223.00p | 49907 |
02/03/2016 | 223.00p | 227.00p | 223.00p | 224.50p | 277895 |
01/03/2016 | 220.00p | 223.90p | 218.20p | 223.00p | 246044 |
29/02/2016 | 215.00p | 221.00p | 214.00p | 220.00p | 183900 |
26/02/2016 | 216.50p | 217.50p | 212.00p | 215.00p | 58857 |
25/02/2016 | 216.50p | 217.50p | 215.00p | 216.50p | 16977 |
24/02/2016 | 216.50p | 217.34p | 215.00p | 215.00p | 87400 |
23/02/2016 | 215.50p | 218.00p | 214.50p | 216.50p | 6647 |
22/02/2016 | 215.00p | 218.00p | 211.00p | 215.00p | 124403 |
19/02/2016 | 214.00p | 216.75p | 214.00p | 215.12p | 9089 |
18/02/2016 | 212.75p | 216.00p | 205.00p | 214.00p | 54139 |
17/02/2016 | 214.00p | 214.00p | 212.10p | 213.25p | 67079 |
16/02/2016 | 210.00p | 216.28p | 210.00p | 214.00p | 56172 |
15/02/2016 | 209.00p | 213.00p | 208.00p | 210.00p | 152525 |
12/02/2016 | 206.50p | 212.00p | 204.10p | 208.50p | 137536 |
11/02/2016 | 224.50p | 224.50p | 200.25p | 206.50p | 317751 |
10/02/2016 | 224.00p | 224.50p | 222.04p | 224.50p | 14963 |
09/02/2016 | 229.00p | 229.00p | 222.05p | 224.00p | 147676 |
08/02/2016 | 230.00p | 232.00p | 227.55p | 229.00p | 140673 |
05/02/2016 | 229.50p | 232.20p | 228.68p | 230.00p | 416042 |
04/02/2016 | 225.25p | 230.08p | 225.25p | 230.00p | 138162 |
03/02/2016 | 225.00p | 226.00p | 225.00p | 225.00p | 115832 |
02/02/2016 | 225.00p | 225.20p | 223.50p | 225.00p | 9784 |
01/02/2016 | 225.00p | 225.40p | 223.50p | 225.00p | 34710 |
29/01/2016 | 224.50p | 225.00p | 220.10p | 225.00p | 168724 |
28/01/2016 | 229.00p | 229.00p | 223.00p | 224.50p | 240148 |
27/01/2016 | 230.00p | 230.50p | 228.00p | 229.00p | 333969 |
26/01/2016 | 234.50p | 234.50p | 228.50p | 229.00p | 729046 |
25/01/2016 | 226.50p | 237.00p | 226.50p | 235.00p | 210274 |
22/01/2016 | 221.00p | 229.00p | 217.25p | 228.00p | 350253 |
21/01/2016 | 215.25p | 222.00p | 214.27p | 222.00p | 332855 |
20/01/2016 | 216.00p | 216.00p | 214.51p | 215.00p | 123130 |
19/01/2016 | 215.00p | 218.00p | 214.00p | 216.00p | 184212 |
18/01/2016 | 218.50p | 219.70p | 212.50p | 215.00p | 400440 |
15/01/2016 | 218.50p | 220.00p | 216.00p | 216.00p | 328621 |
14/01/2016 | 218.50p | 219.85p | 217.00p | 218.50p | 353290 |
13/01/2016 | 216.50p | 218.50p | 216.00p | 218.50p | 190138 |
12/01/2016 | 216.50p | 218.00p | 215.00p | 217.25p | 920938 |
11/01/2016 | 208.00p | 218.00p | 207.50p | 216.50p | 476864 |
08/01/2016 | 201.00p | 209.00p | 201.00p | 207.50p | 209969 |
07/01/2016 | 198.50p | 202.00p | 197.85p | 201.00p | 487155 |
06/01/2016 | 195.00p | 199.98p | 195.00p | 199.00p | 326998 |
05/01/2016 | 195.00p | 196.30p | 194.28p | 195.00p | 57637 |
04/01/2016 | 195.25p | 196.97p | 193.00p | 193.00p | 72399 |
31/12/2015 | 192.50p | 197.00p | 192.50p | 195.25p | 35528 |
30/12/2015 | 192.00p | 193.50p | 192.00p | 192.50p | 50146 |
29/12/2015 | 191.50p | 193.00p | 190.90p | 192.00p | 20104 |
24/12/2015 | 191.50p | 193.00p | 191.50p | 191.50p | 35174 |
23/12/2015 | 191.00p | 193.00p | 190.75p | 191.50p | 29809 |
22/12/2015 | 191.00p | 191.90p | 191.00p | 191.00p | 13229 |
21/12/2015 | 190.50p | 191.85p | 190.00p | 191.00p | 18391 |
18/12/2015 | 189.50p | 192.00p | 189.50p | 190.50p | 49751 |
17/12/2015 | 189.50p | 190.30p | 187.55p | 189.50p | 102394 |
16/12/2015 | 189.50p | 190.30p | 188.00p | 189.00p | 382109 |
15/12/2015 | 189.50p | 190.30p | 187.55p | 190.00p | 351477 |
14/12/2015 | 189.50p | 190.35p | 187.55p | 189.50p | 121542 |
11/12/2015 | 189.50p | 190.25p | 189.00p | 189.50p | 268778 |
10/12/2015 | 189.50p | 190.00p | 187.25p | 189.50p | 300548 |
09/12/2015 | 189.50p | 189.50p | 188.00p | 188.00p | 27650 |
08/12/2015 | 189.50p | 190.50p | 187.00p | 188.00p | 74809 |
07/12/2015 | 190.00p | 192.00p | 187.00p | 189.50p | 85732 |
04/12/2015 | 190.00p | 192.00p | 187.00p | 190.00p | 67753 |
03/12/2015 | 190.00p | 190.50p | 188.00p | 190.00p | 83729 |
02/12/2015 | 189.50p | 192.00p | 188.00p | 190.00p | 133522 |
01/12/2015 | 188.50p | 189.00p | 186.00p | 187.00p | 30716 |
30/11/2015 | 182.50p | 190.00p | 182.50p | 187.00p | 152020 |
27/11/2015 | 181.50p | 184.15p | 180.00p | 182.50p | 397574 |
26/11/2015 | 181.50p | 183.00p | 181.22p | 181.50p | 25884 |
25/11/2015 | 184.50p | 184.75p | 181.00p | 181.50p | 32699 |
24/11/2015 | 187.50p | 187.50p | 183.00p | 184.50p | 77253 |
23/11/2015 | 188.50p | 188.90p | 187.00p | 187.50p | 88894 |
20/11/2015 | 188.50p | 189.25p | 187.00p | 188.50p | 80933 |
19/11/2015 | 188.50p | 189.00p | 187.00p | 188.50p | 205193 |
18/11/2015 | 190.00p | 191.50p | 187.75p | 188.50p | 65013 |
17/11/2015 | 191.00p | 192.50p | 189.50p | 190.00p | 348984 |
16/11/2015 | 192.50p | 193.65p | 189.00p | 190.00p | 258411 |
13/11/2015 | 192.50p | 194.00p | 190.00p | 190.00p | 104881 |
12/11/2015 | 192.50p | 192.50p | 190.50p | 192.50p | 307370 |
11/11/2015 | 191.50p | 195.00p | 190.50p | 191.00p | 224883 |
10/11/2015 | 193.00p | 193.00p | 191.00p | 191.50p | 577086 |
09/11/2015 | 193.00p | 195.00p | 190.00p | 190.00p | 124237 |
06/11/2015 | 193.00p | 200.00p | 191.00p | 193.00p | 63143 |
05/11/2015 | 192.00p | 195.00p | 191.19p | 193.00p | 58639 |
04/11/2015 | 187.50p | 193.00p | 187.50p | 192.00p | 53318 |
03/11/2015 | 186.75p | 188.55p | 186.00p | 187.50p | 15310 |
02/11/2015 | 186.00p | 188.50p | 184.00p | 186.75p | 119588 |
30/10/2015 | 185.00p | 188.00p | 176.50p | 187.50p | 29620 |
29/10/2015 | 184.00p | 186.50p | 183.40p | 185.00p | 72437 |
28/10/2015 | 184.50p | 186.50p | 182.95p | 184.00p | 66634 |
27/10/2015 | 184.00p | 187.00p | 182.75p | 184.50p | 49259 |
26/10/2015 | 182.50p | 185.00p | 181.95p | 183.50p | 167792 |
23/10/2015 | 180.50p | 185.00p | 180.50p | 182.50p | 16380 |
22/10/2015 | 181.50p | 182.50p | 179.00p | 180.50p | 13912 |
21/10/2015 | 178.50p | 183.00p | 178.50p | 181.00p | 177334 |
20/10/2015 | 176.50p | 179.75p | 176.50p | 178.50p | 126601 |
19/10/2015 | 175.50p | 178.75p | 175.50p | 176.50p | 7602 |
16/10/2015 | 175.50p | 176.00p | 174.25p | 175.50p | 117896 |
15/10/2015 | 174.00p | 175.50p | 174.00p | 175.50p | 76540 |
14/10/2015 | 174.00p | 175.00p | 173.25p | 174.00p | 37512 |
13/10/2015 | 174.00p | 174.13p | 174.00p | 174.00p | 306829 |
12/10/2015 | 174.00p | 175.00p | 173.00p | 174.00p | 30704 |
09/10/2015 | 173.50p | 174.70p | 173.25p | 174.00p | 16126 |
08/10/2015 | 172.75p | 174.00p | 171.95p | 173.50p | 109998 |
07/10/2015 | 172.50p | 174.00p | 172.20p | 172.75p | 326051 |
06/10/2015 | 172.50p | 174.00p | 171.75p | 172.50p | 105438 |
05/10/2015 | 172.50p | 173.90p | 172.00p | 172.50p | 27050 |
02/10/2015 | 172.50p | 173.10p | 170.95p | 172.50p | 25997 |
01/10/2015 | 170.25p | 173.10p | 169.00p | 172.00p | 98474 |
30/09/2015 | 170.50p | 172.00p | 169.00p | 171.00p | 178136 |
29/09/2015 | 176.50p | 176.50p | 168.00p | 170.50p | 102986 |
28/09/2015 | 178.50p | 180.00p | 175.00p | 176.50p | 70578 |
25/09/2015 | 178.50p | 181.00p | 177.00p | 178.50p | 58511 |
24/09/2015 | 178.50p | 179.75p | 176.95p | 178.50p | 78990 |
23/09/2015 | 178.50p | 180.00p | 177.00p | 178.50p | 34766 |
22/09/2015 | 178.50p | 178.50p | 177.00p | 178.50p | 23000 |
21/09/2015 | 178.50p | 180.00p | 177.00p | 178.50p | 78545 |
18/09/2015 | 177.50p | 180.00p | 177.50p | 178.50p | 29481 |
17/09/2015 | 174.00p | 179.80p | 173.30p | 178.50p | 49460 |
16/09/2015 | 170.00p | 177.00p | 170.00p | 174.00p | 69095 |
15/09/2015 | 170.00p | 172.00p | 169.24p | 170.00p | 11028 |
14/09/2015 | 171.00p | 171.88p | 170.00p | 171.50p | 23481 |
11/09/2015 | 171.00p | 172.00p | 170.25p | 171.00p | 28033 |
10/09/2015 | 168.50p | 172.00p | 168.50p | 171.00p | 32378 |
09/09/2015 | 167.50p | 169.00p | 166.06p | 168.50p | 479049 |
08/09/2015 | 168.50p | 170.00p | 167.00p | 167.00p | 55499 |
*Close Price adjusted for both dividends and splits