Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/06/2016 | 360.69p | 360.69p | 355.77p | 356.48p | 22074 |
20/06/2016 | 356.48p | 365.00p | 356.48p | 360.22p | 44444 |
17/06/2016 | 350.86p | 354.84p | 346.18p | 347.59p | 113564 |
16/06/2016 | 349.93p | 353.44p | 346.65p | 352.73p | 140603 |
15/06/2016 | 353.44p | 358.35p | 350.39p | 353.20p | 227844 |
14/06/2016 | 350.86p | 356.48p | 350.86p | 351.80p | 140620 |
13/06/2016 | 364.90p | 368.64p | 352.27p | 353.44p | 82042 |
10/06/2016 | 374.95p | 374.95p | 365.36p | 367.94p | 34277 |
09/06/2016 | 380.33p | 380.33p | 378.00p | 378.46p | 22056 |
08/06/2016 | 385.25p | 386.42p | 380.80p | 380.80p | 59281 |
07/06/2016 | 385.25p | 396.24p | 382.21p | 387.35p | 98262 |
06/06/2016 | 378.00p | 390.16p | 375.19p | 388.29p | 204677 |
03/06/2016 | 376.59p | 388.29p | 375.42p | 388.29p | 50775 |
02/06/2016 | 375.19p | 381.74p | 375.19p | 381.50p | 12481 |
01/06/2016 | 380.57p | 380.57p | 376.36p | 377.29p | 27185 |
31/05/2016 | 380.33p | 389.92p | 380.33p | 385.48p | 117255 |
27/05/2016 | 376.12p | 384.54p | 374.46p | 383.02p | 29280 |
26/05/2016 | 374.25p | 383.38p | 374.25p | 381.50p | 18614 |
25/05/2016 | 375.66p | 378.93p | 374.49p | 375.19p | 59911 |
24/05/2016 | 374.25p | 376.83p | 373.08p | 376.36p | 164064 |
23/05/2016 | 370.04p | 371.91p | 370.04p | 371.91p | 15268 |
20/05/2016 | 368.64p | 370.04p | 355.54p | 369.57p | 23723 |
19/05/2016 | 358.58p | 362.79p | 356.48p | 359.75p | 10232 |
18/05/2016 | 369.57p | 369.57p | 364.90p | 366.18p | 71369 |
17/05/2016 | 376.12p | 376.83p | 367.94p | 367.94p | 12056 |
16/05/2016 | 371.91p | 376.15p | 369.81p | 374.25p | 46432 |
13/05/2016 | 371.91p | 378.44p | 371.45p | 374.25p | 36751 |
12/05/2016 | 390.39p | 391.09p | 377.06p | 377.76p | 13031 |
11/05/2016 | 380.33p | 393.67p | 380.33p | 393.67p | 12391 |
10/05/2016 | 368.64p | 383.18p | 368.64p | 382.91p | 17482 |
09/05/2016 | 376.12p | 379.16p | 375.72p | 378.93p | 13676 |
06/05/2016 | 372.38p | 375.42p | 371.75p | 375.42p | 39310 |
05/05/2016 | 370.04p | 374.49p | 369.57p | 374.49p | 28025 |
04/05/2016 | 366.53p | 378.46p | 366.53p | 373.08p | 29860 |
03/05/2016 | 367.24p | 373.32p | 366.77p | 373.32p | 37395 |
29/04/2016 | 369.11p | 372.38p | 366.07p | 368.87p | 37455 |
28/04/2016 | 365.60p | 372.38p | 364.90p | 371.91p | 101936 |
27/04/2016 | 368.64p | 369.81p | 363.03p | 369.81p | 7269 |
26/04/2016 | 363.49p | 370.51p | 362.56p | 367.47p | 18632 |
25/04/2016 | 356.48p | 360.45p | 354.84p | 360.45p | 17096 |
22/04/2016 | 355.07p | 359.17p | 354.90p | 359.17p | 18445 |
21/04/2016 | 368.64p | 368.64p | 349.46p | 358.70p | 31149 |
20/04/2016 | 356.48p | 359.98p | 355.07p | 359.17p | 10213 |
19/04/2016 | 360.22p | 360.22p | 355.08p | 357.88p | 21233 |
18/04/2016 | 356.01p | 357.88p | 353.67p | 356.71p | 12883 |
15/04/2016 | 358.35p | 360.22p | 353.67p | 356.71p | 8836 |
14/04/2016 | 361.15p | 362.08p | 358.58p | 358.93p | 9851 |
13/04/2016 | 358.35p | 362.79p | 356.47p | 359.63p | 37493 |
12/04/2016 | 359.05p | 359.05p | 356.24p | 356.71p | 19572 |
11/04/2016 | 359.05p | 368.64p | 355.31p | 360.22p | 40457 |
08/04/2016 | 362.56p | 366.77p | 359.05p | 361.15p | 19538 |
07/04/2016 | 368.64p | 374.25p | 360.22p | 367.00p | 21370 |
06/04/2016 | 359.05p | 369.34p | 359.05p | 364.43p | 12027 |
05/04/2016 | 369.57p | 370.51p | 359.75p | 364.08p | 17338 |
04/04/2016 | 369.57p | 378.53p | 369.57p | 372.85p | 35493 |
01/04/2016 | 368.64p | 373.32p | 368.64p | 373.32p | 41547 |
31/03/2016 | 369.57p | 372.85p | 367.98p | 372.38p | 40902 |
30/03/2016 | 369.57p | 371.45p | 367.70p | 369.57p | 135024 |
29/03/2016 | 368.17p | 370.04p | 363.03p | 369.11p | 18197 |
24/03/2016 | 361.86p | 372.38p | 361.86p | 366.77p | 25703 |
23/03/2016 | 366.77p | 368.64p | 359.75p | 364.55p | 15222 |
22/03/2016 | 354.14p | 368.64p | 354.14p | 364.66p | 35941 |
21/03/2016 | 361.39p | 362.53p | 355.54p | 356.83p | 44645 |
18/03/2016 | 367.70p | 367.70p | 358.35p | 358.35p | 70135 |
17/03/2016 | 373.79p | 377.06p | 364.90p | 376.47p | 19592 |
16/03/2016 | 371.21p | 374.25p | 366.53p | 371.10p | 13631 |
15/03/2016 | 366.77p | 372.15p | 361.86p | 368.87p | 43361 |
14/03/2016 | 337.76p | 369.57p | 337.76p | 364.90p | 84958 |
11/03/2016 | 351.56p | 351.56p | 346.18p | 351.33p | 42136 |
10/03/2016 | 339.63p | 348.99p | 339.17p | 348.41p | 23813 |
09/03/2016 | 326.54p | 332.15p | 324.43p | 328.17p | 66074 |
08/03/2016 | 326.54p | 329.81p | 323.03p | 325.95p | 10571 |
07/03/2016 | 319.99p | 330.28p | 319.99p | 325.83p | 485259 |
04/03/2016 | 327.47p | 327.47p | 321.86p | 324.66p | 15496 |
03/03/2016 | 327.47p | 328.17p | 319.99p | 323.49p | 41066 |
02/03/2016 | 328.17p | 328.87p | 319.99p | 327.00p | 23292 |
01/03/2016 | 324.90p | 325.13p | 324.20p | 325.13p | 16595 |
29/02/2016 | 326.77p | 326.77p | 319.99p | 323.73p | 8467 |
26/02/2016 | 325.13p | 325.60p | 319.99p | 325.37p | 2677 |
25/02/2016 | 328.17p | 328.17p | 322.79p | 325.13p | 10156 |
24/02/2016 | 326.54p | 327.47p | 322.79p | 324.66p | 8735 |
23/02/2016 | 322.79p | 328.64p | 322.79p | 326.30p | 25383 |
22/02/2016 | 327.00p | 327.94p | 325.95p | 325.95p | 726 |
19/02/2016 | 325.60p | 327.24p | 318.45p | 327.24p | 80959 |
18/02/2016 | 327.94p | 328.87p | 322.79p | 325.72p | 16935 |
17/02/2016 | 322.79p | 331.45p | 322.79p | 328.64p | 12205 |
16/02/2016 | 330.04p | 334.02p | 324.66p | 334.02p | 60642 |
15/02/2016 | 319.99p | 329.81p | 319.99p | 327.94p | 142319 |
12/02/2016 | 321.16p | 326.35p | 321.16p | 321.86p | 15546 |
11/02/2016 | 319.52p | 322.33p | 319.05p | 319.99p | 23256 |
10/02/2016 | 324.66p | 326.07p | 319.05p | 326.07p | 18585 |
09/02/2016 | 329.34p | 329.34p | 318.11p | 318.58p | 34380 |
08/02/2016 | 326.30p | 326.30p | 316.24p | 316.24p | 59926 |
05/02/2016 | 326.30p | 327.47p | 323.26p | 326.54p | 22422 |
04/02/2016 | 336.59p | 336.59p | 324.20p | 325.83p | 22541 |
03/02/2016 | 326.30p | 331.68p | 326.30p | 328.64p | 37126 |
02/02/2016 | 335.89p | 336.13p | 324.20p | 330.51p | 15149 |
01/02/2016 | 327.47p | 336.83p | 327.47p | 333.32p | 22329 |
29/01/2016 | 332.85p | 335.66p | 332.38p | 334.25p | 20505 |
28/01/2016 | 330.98p | 333.79p | 327.99p | 330.98p | 17769 |
27/01/2016 | 332.15p | 333.32p | 328.76p | 331.45p | 134104 |
26/01/2016 | 327.47p | 334.49p | 327.47p | 330.51p | 36704 |
25/01/2016 | 340.10p | 341.51p | 327.47p | 334.02p | 49490 |
22/01/2016 | 335.89p | 337.76p | 326.77p | 336.83p | 24540 |
21/01/2016 | 334.96p | 334.96p | 324.20p | 327.47p | 30679 |
20/01/2016 | 329.34p | 335.68p | 325.37p | 326.30p | 126028 |
19/01/2016 | 334.49p | 334.49p | 331.21p | 331.21p | 16878 |
18/01/2016 | 331.45p | 336.36p | 331.16p | 331.21p | 62761 |
15/01/2016 | 343.38p | 346.89p | 331.68p | 331.68p | 28559 |
14/01/2016 | 356.94p | 356.94p | 342.21p | 342.21p | 101327 |
13/01/2016 | 353.20p | 355.54p | 351.10p | 355.31p | 9769 |
12/01/2016 | 350.16p | 356.71p | 350.16p | 350.86p | 12026 |
11/01/2016 | 344.55p | 352.03p | 343.38p | 351.80p | 34760 |
08/01/2016 | 354.14p | 355.48p | 349.22p | 349.22p | 39354 |
07/01/2016 | 346.18p | 349.69p | 344.08p | 349.69p | 28400 |
06/01/2016 | 356.01p | 359.28p | 350.86p | 355.54p | 30279 |
05/01/2016 | 353.20p | 359.28p | 349.93p | 357.18p | 43384 |
04/01/2016 | 349.22p | 352.50p | 344.12p | 350.86p | 83396 |
31/12/2015 | 358.35p | 358.35p | 347.59p | 347.59p | 2655 |
30/12/2015 | 353.44p | 357.41p | 346.26p | 356.94p | 14233 |
29/12/2015 | 355.54p | 358.35p | 350.86p | 353.44p | 60738 |
24/12/2015 | 355.31p | 355.77p | 352.85p | 352.85p | 12512 |
23/12/2015 | 354.60p | 355.54p | 346.89p | 346.89p | 25392 |
22/12/2015 | 348.99p | 353.67p | 345.72p | 345.72p | 33999 |
21/12/2015 | 352.73p | 358.35p | 348.29p | 349.93p | 34744 |
18/12/2015 | 355.54p | 355.54p | 345.48p | 352.03p | 26505 |
17/12/2015 | 352.73p | 355.07p | 350.16p | 354.37p | 20813 |
16/12/2015 | 348.99p | 351.80p | 343.38p | 348.29p | 27022 |
15/12/2015 | 341.97p | 348.76p | 341.51p | 345.95p | 54452 |
14/12/2015 | 341.97p | 347.12p | 340.80p | 341.51p | 51822 |
11/12/2015 | 340.34p | 342.91p | 336.83p | 336.83p | 39037 |
10/12/2015 | 334.02p | 340.34p | 332.15p | 334.96p | 62989 |
09/12/2015 | 343.38p | 343.38p | 335.42p | 337.30p | 19378 |
08/12/2015 | 341.51p | 345.95p | 337.76p | 340.34p | 150532 |
07/12/2015 | 341.27p | 342.91p | 339.87p | 341.51p | 79009 |
04/12/2015 | 343.61p | 345.48p | 337.06p | 339.63p | 28070 |
03/12/2015 | 356.48p | 356.48p | 342.44p | 344.31p | 26988 |
02/12/2015 | 347.12p | 352.03p | 344.78p | 350.39p | 13370 |
01/12/2015 | 355.31p | 355.31p | 341.51p | 345.72p | 32755 |
30/11/2015 | 347.35p | 350.39p | 343.38p | 344.78p | 14650 |
27/11/2015 | 341.51p | 349.22p | 341.51p | 346.65p | 11034 |
26/11/2015 | 345.25p | 346.65p | 341.74p | 343.96p | 19977 |
25/11/2015 | 350.39p | 350.39p | 342.44p | 346.18p | 7078 |
24/11/2015 | 351.80p | 352.73p | 343.14p | 346.65p | 30074 |
23/11/2015 | 356.01p | 356.24p | 347.59p | 351.10p | 22874 |
20/11/2015 | 343.38p | 358.35p | 343.38p | 351.68p | 17438 |
19/11/2015 | 352.27p | 354.37p | 350.87p | 351.33p | 10127 |
18/11/2015 | 350.86p | 351.33p | 347.82p | 347.82p | 14710 |
17/11/2015 | 348.06p | 350.86p | 346.89p | 349.93p | 144362 |
16/11/2015 | 345.72p | 347.12p | 345.48p | 345.95p | 27368 |
13/11/2015 | 345.01p | 348.29p | 342.44p | 346.89p | 14514 |
12/11/2015 | 347.12p | 347.35p | 342.00p | 343.84p | 93726 |
11/11/2015 | 346.89p | 348.06p | 341.97p | 345.25p | 46105 |
10/11/2015 | 342.44p | 345.72p | 341.51p | 342.91p | 128357 |
09/11/2015 | 345.72p | 345.95p | 342.91p | 342.91p | 180715 |
06/11/2015 | 342.68p | 345.25p | 340.34p | 342.44p | 45180 |
05/11/2015 | 347.35p | 349.93p | 336.59p | 339.17p | 39207 |
04/11/2015 | 349.46p | 349.69p | 343.84p | 343.84p | 37985 |
03/11/2015 | 342.91p | 348.52p | 342.21p | 345.72p | 29080 |
02/11/2015 | 341.51p | 345.95p | 341.51p | 341.74p | 16826 |
30/10/2015 | 336.83p | 342.44p | 335.89p | 340.10p | 35282 |
29/10/2015 | 338.46p | 340.10p | 333.09p | 336.83p | 30419 |
28/10/2015 | 347.59p | 347.59p | 338.46p | 339.87p | 179345 |
27/10/2015 | 354.84p | 358.11p | 348.06p | 348.06p | 74634 |
26/10/2015 | 361.62p | 361.62p | 355.54p | 355.54p | 43249 |
23/10/2015 | 357.41p | 361.86p | 354.11p | 361.86p | 66474 |
22/10/2015 | 353.90p | 355.56p | 353.67p | 353.67p | 21489 |
21/10/2015 | 355.54p | 356.01p | 352.92p | 355.07p | 93677 |
20/10/2015 | 356.71p | 358.11p | 352.27p | 355.31p | 28587 |
19/10/2015 | 351.80p | 354.84p | 351.56p | 353.67p | 38900 |
16/10/2015 | 356.48p | 356.48p | 350.86p | 350.86p | 363153 |
15/10/2015 | 350.16p | 352.27p | 346.42p | 349.93p | 138876 |
14/10/2015 | 347.12p | 350.63p | 346.18p | 347.12p | 51189 |
13/10/2015 | 350.86p | 351.10p | 346.42p | 350.86p | 26590 |
12/10/2015 | 341.97p | 358.35p | 341.97p | 352.50p | 55431 |
09/10/2015 | 336.83p | 343.38p | 334.72p | 341.74p | 33477 |
08/10/2015 | 334.02p | 337.88p | 331.21p | 337.88p | 25363 |
07/10/2015 | 334.49p | 335.89p | 332.17p | 334.25p | 27443 |
06/10/2015 | 335.89p | 335.89p | 330.98p | 331.92p | 4617 |
05/10/2015 | 327.71p | 333.79p | 327.71p | 333.79p | 37956 |
02/10/2015 | 331.92p | 331.92p | 327.66p | 331.68p | 147653 |
01/10/2015 | 332.15p | 333.55p | 324.43p | 327.94p | 88830 |
30/09/2015 | 326.77p | 332.15p | 326.77p | 332.15p | 15838 |
29/09/2015 | 319.99p | 327.24p | 319.99p | 327.24p | 19534 |
28/09/2015 | 327.47p | 330.98p | 324.20p | 324.43p | 25083 |
25/09/2015 | 323.96p | 328.76p | 322.71p | 328.76p | 24527 |
24/09/2015 | 327.94p | 330.75p | 322.79p | 324.66p | 241864 |
23/09/2015 | 327.71p | 330.53p | 326.30p | 327.71p | 40313 |
22/09/2015 | 334.96p | 334.96p | 328.87p | 331.45p | 30979 |
21/09/2015 | 332.15p | 334.02p | 327.24p | 332.38p | 25349 |
18/09/2015 | 322.33p | 332.38p | 322.33p | 327.94p | 45040 |
17/09/2015 | 321.86p | 324.66p | 321.62p | 324.66p | 37086 |
16/09/2015 | 317.88p | 322.79p | 317.88p | 320.92p | 29145 |
15/09/2015 | 319.28p | 322.79p | 315.79p | 322.79p | 47305 |
14/09/2015 | 318.58p | 322.56p | 316.24p | 322.09p | 26022 |
11/09/2015 | 327.47p | 327.47p | 316.88p | 317.65p | 51769 |
10/09/2015 | 322.79p | 323.03p | 321.84p | 321.86p | 23929 |
09/09/2015 | 331.21p | 331.21p | 323.35p | 325.13p | 82406 |
08/09/2015 | 328.41p | 329.58p | 327.47p | 328.41p | 20972 |
07/09/2015 | 330.98p | 332.15p | 328.17p | 328.64p | 24549 |
*Close Price adjusted for both dividends and splits