Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/06/2016 | 296.25p | 303.00p | 291.48p | 295.50p | 600321 |
28/06/2016 | 288.00p | 295.75p | 286.53p | 290.00p | 87181 |
27/06/2016 | 330.00p | 330.00p | 267.00p | 274.75p | 166974 |
24/06/2016 | 322.25p | 327.80p | 310.00p | 319.25p | 313934 |
23/06/2016 | 341.00p | 346.00p | 338.25p | 345.00p | 83648 |
22/06/2016 | 345.00p | 346.75p | 340.00p | 345.00p | 77009 |
21/06/2016 | 337.00p | 344.75p | 334.89p | 344.50p | 312105 |
20/06/2016 | 344.75p | 347.50p | 338.29p | 344.50p | 146134 |
17/06/2016 | 327.00p | 335.00p | 327.00p | 335.00p | 63267 |
16/06/2016 | 330.00p | 340.00p | 324.58p | 326.00p | 129140 |
15/06/2016 | 330.50p | 332.75p | 326.50p | 331.75p | 83854 |
14/06/2016 | 330.00p | 330.00p | 305.50p | 323.75p | 132735 |
13/06/2016 | 340.00p | 343.88p | 331.75p | 337.50p | 147894 |
10/06/2016 | 358.50p | 358.94p | 346.25p | 348.50p | 40742 |
09/06/2016 | 359.75p | 359.75p | 356.75p | 357.00p | 31696 |
08/06/2016 | 355.00p | 358.75p | 354.50p | 358.25p | 53250 |
07/06/2016 | 355.00p | 359.17p | 355.00p | 356.50p | 36707 |
06/06/2016 | 360.00p | 361.23p | 356.60p | 359.00p | 34334 |
03/06/2016 | 361.00p | 361.83p | 358.50p | 360.00p | 25218 |
02/06/2016 | 357.00p | 362.50p | 357.00p | 361.75p | 64883 |
01/06/2016 | 355.00p | 362.50p | 355.00p | 359.00p | 43366 |
31/05/2016 | 355.00p | 362.75p | 355.00p | 362.75p | 383435 |
27/05/2016 | 365.00p | 365.00p | 355.25p | 360.75p | 43450 |
26/05/2016 | 360.00p | 367.00p | 356.00p | 363.00p | 349075 |
25/05/2016 | 350.00p | 360.00p | 345.83p | 360.00p | 78010 |
24/05/2016 | 349.00p | 352.00p | 345.75p | 350.00p | 65852 |
23/05/2016 | 350.00p | 350.00p | 340.75p | 348.75p | 61095 |
20/05/2016 | 335.00p | 346.75p | 335.00p | 344.00p | 40744 |
19/05/2016 | 342.00p | 344.50p | 336.25p | 342.50p | 195001 |
18/05/2016 | 335.00p | 341.50p | 335.00p | 340.00p | 43241 |
17/05/2016 | 335.00p | 339.00p | 330.50p | 337.00p | 42255 |
16/05/2016 | 325.00p | 335.00p | 325.00p | 331.50p | 42823 |
13/05/2016 | 322.75p | 335.00p | 322.75p | 328.00p | 91500 |
12/05/2016 | 327.00p | 332.50p | 326.50p | 328.25p | 55989 |
11/05/2016 | 322.50p | 329.25p | 322.50p | 327.25p | 23337 |
10/05/2016 | 322.50p | 326.38p | 322.50p | 326.00p | 103947 |
09/05/2016 | 325.00p | 327.00p | 323.25p | 326.00p | 116796 |
06/05/2016 | 322.00p | 328.00p | 322.00p | 323.00p | 73350 |
05/05/2016 | 321.00p | 327.00p | 321.00p | 326.00p | 94880 |
04/05/2016 | 315.00p | 321.75p | 311.00p | 321.75p | 1092588 |
03/05/2016 | 310.00p | 318.50p | 310.00p | 318.50p | 40130 |
29/04/2016 | 315.00p | 319.70p | 308.62p | 314.25p | 48218 |
28/04/2016 | 325.00p | 325.00p | 315.50p | 316.75p | 35587 |
27/04/2016 | 315.25p | 318.81p | 315.25p | 317.00p | 364889 |
26/04/2016 | 316.50p | 325.00p | 315.00p | 315.00p | 905231 |
25/04/2016 | 318.25p | 320.25p | 315.00p | 316.25p | 143216 |
22/04/2016 | 321.00p | 325.00p | 315.00p | 315.75p | 80159 |
21/04/2016 | 325.25p | 326.75p | 321.00p | 321.00p | 313185 |
20/04/2016 | 332.00p | 332.00p | 323.00p | 325.25p | 75582 |
19/04/2016 | 324.00p | 330.00p | 324.00p | 325.00p | 21031 |
18/04/2016 | 329.25p | 335.72p | 322.25p | 324.00p | 115018 |
15/04/2016 | 328.75p | 330.00p | 327.25p | 328.75p | 100470 |
14/04/2016 | 329.00p | 334.50p | 327.85p | 328.75p | 88173 |
13/04/2016 | 328.00p | 334.75p | 324.25p | 329.50p | 641031 |
12/04/2016 | 345.00p | 345.00p | 329.25p | 329.25p | 57559 |
11/04/2016 | 336.00p | 340.25p | 335.00p | 335.00p | 64261 |
08/04/2016 | 338.00p | 344.59p | 337.00p | 337.00p | 18248 |
07/04/2016 | 350.00p | 350.00p | 337.25p | 337.25p | 473192 |
06/04/2016 | 343.00p | 348.50p | 342.00p | 345.00p | 148724 |
05/04/2016 | 350.00p | 350.00p | 343.30p | 346.25p | 167417 |
04/04/2016 | 341.00p | 350.75p | 341.00p | 347.50p | 129467 |
01/04/2016 | 346.50p | 350.00p | 338.05p | 343.25p | 140053 |
31/03/2016 | 354.00p | 363.19p | 350.25p | 355.50p | 59437 |
30/03/2016 | 359.75p | 360.00p | 351.16p | 352.50p | 97475 |
29/03/2016 | 358.50p | 358.50p | 352.50p | 354.50p | 598930 |
24/03/2016 | 359.75p | 360.00p | 355.00p | 356.25p | 108920 |
23/03/2016 | 365.00p | 365.00p | 355.69p | 358.00p | 103182 |
22/03/2016 | 355.00p | 363.75p | 355.00p | 358.00p | 45669 |
21/03/2016 | 355.00p | 365.00p | 353.03p | 361.50p | 118832 |
18/03/2016 | 356.25p | 364.75p | 350.50p | 364.75p | 171108 |
17/03/2016 | 352.00p | 355.25p | 350.50p | 351.00p | 414943 |
16/03/2016 | 345.00p | 355.50p | 345.00p | 350.00p | 143232 |
15/03/2016 | 348.00p | 353.25p | 348.00p | 352.00p | 23412 |
14/03/2016 | 354.00p | 354.00p | 351.20p | 353.50p | 12643 |
11/03/2016 | 345.00p | 354.25p | 345.00p | 354.00p | 37301 |
10/03/2016 | 347.00p | 354.75p | 347.00p | 351.25p | 40703 |
09/03/2016 | 350.00p | 359.00p | 347.00p | 352.50p | 26941 |
08/03/2016 | 362.00p | 362.00p | 354.00p | 355.50p | 466821 |
07/03/2016 | 364.50p | 364.50p | 354.50p | 355.50p | 104924 |
04/03/2016 | 361.75p | 363.00p | 357.25p | 363.00p | 48727 |
03/03/2016 | 368.75p | 368.75p | 350.25p | 357.50p | 229185 |
02/03/2016 | 368.00p | 379.25p | 365.35p | 366.50p | 227518 |
01/03/2016 | 350.00p | 358.00p | 348.25p | 358.00p | 51910 |
29/02/2016 | 342.00p | 348.50p | 331.20p | 348.50p | 37605 |
26/02/2016 | 330.00p | 345.88p | 330.00p | 339.50p | 55387 |
25/02/2016 | 345.00p | 347.00p | 330.00p | 339.00p | 77019 |
24/02/2016 | 338.50p | 342.50p | 335.63p | 339.00p | 49334 |
23/02/2016 | 340.00p | 349.50p | 338.50p | 338.50p | 89830 |
22/02/2016 | 345.00p | 353.31p | 345.00p | 345.25p | 39814 |
19/02/2016 | 345.00p | 348.87p | 345.00p | 346.25p | 18409 |
18/02/2016 | 352.00p | 356.73p | 346.50p | 349.25p | 40593 |
17/02/2016 | 345.00p | 362.00p | 344.00p | 355.75p | 84402 |
16/02/2016 | 336.25p | 343.29p | 336.25p | 339.50p | 33257 |
15/02/2016 | 338.00p | 342.68p | 333.44p | 337.50p | 66171 |
12/02/2016 | 324.00p | 337.75p | 320.44p | 326.50p | 118407 |
11/02/2016 | 328.75p | 336.00p | 294.50p | 320.75p | 59498 |
10/02/2016 | 328.00p | 337.90p | 325.25p | 332.75p | 77911 |
09/02/2016 | 328.50p | 337.75p | 321.14p | 330.00p | 70921 |
08/02/2016 | 360.00p | 360.00p | 331.25p | 334.00p | 80109 |
05/02/2016 | 360.00p | 368.31p | 358.00p | 358.00p | 51776 |
04/02/2016 | 364.00p | 369.75p | 360.88p | 364.50p | 65316 |
03/02/2016 | 362.25p | 364.00p | 358.00p | 362.25p | 46164 |
02/02/2016 | 356.25p | 364.25p | 356.25p | 359.25p | 33695 |
01/02/2016 | 355.00p | 360.33p | 351.00p | 356.75p | 117702 |
29/01/2016 | 353.00p | 356.87p | 348.50p | 352.00p | 84289 |
28/01/2016 | 347.00p | 359.50p | 347.00p | 353.75p | 44603 |
27/01/2016 | 357.50p | 357.50p | 343.00p | 353.75p | 81897 |
26/01/2016 | 358.75p | 359.50p | 355.27p | 359.00p | 28149 |
25/01/2016 | 364.75p | 367.75p | 356.75p | 362.25p | 50514 |
22/01/2016 | 356.00p | 359.75p | 356.00p | 357.00p | 132401 |
21/01/2016 | 347.25p | 354.00p | 343.00p | 351.25p | 51386 |
20/01/2016 | 354.00p | 361.69p | 327.75p | 351.50p | 85121 |
19/01/2016 | 366.50p | 369.00p | 359.05p | 361.25p | 46066 |
18/01/2016 | 357.75p | 362.00p | 356.00p | 360.00p | 4871113 |
15/01/2016 | 370.00p | 375.13p | 355.75p | 356.00p | 58035 |
14/01/2016 | 377.00p | 381.75p | 369.25p | 373.75p | 41660 |
13/01/2016 | 389.75p | 389.75p | 379.34p | 384.75p | 25602 |
12/01/2016 | 385.00p | 388.25p | 370.50p | 386.00p | 48524 |
11/01/2016 | 370.00p | 385.00p | 370.00p | 382.75p | 50615 |
08/01/2016 | 370.00p | 376.75p | 369.10p | 375.00p | 35722 |
07/01/2016 | 375.25p | 382.00p | 372.62p | 374.00p | 31176 |
06/01/2016 | 377.25p | 378.95p | 371.00p | 376.75p | 44665 |
05/01/2016 | 372.00p | 373.25p | 366.36p | 367.00p | 23389 |
04/01/2016 | 380.00p | 380.00p | 366.50p | 369.75p | 27316 |
31/12/2015 | 379.50p | 379.50p | 373.50p | 373.50p | 142570 |
30/12/2015 | 365.00p | 378.50p | 365.00p | 372.50p | 27185 |
29/12/2015 | 380.00p | 380.00p | 371.58p | 379.25p | 47916 |
24/12/2015 | 365.00p | 377.82p | 365.00p | 370.00p | 11879 |
23/12/2015 | 373.50p | 379.00p | 366.79p | 376.75p | 47752 |
22/12/2015 | 375.00p | 376.75p | 367.00p | 374.75p | 40321 |
21/12/2015 | 370.00p | 374.25p | 350.00p | 369.50p | 3467604 |
18/12/2015 | 384.00p | 384.00p | 372.00p | 372.50p | 33596 |
17/12/2015 | 382.00p | 383.50p | 375.86p | 376.25p | 43055 |
16/12/2015 | 365.25p | 379.50p | 365.25p | 376.75p | 165818 |
15/12/2015 | 374.00p | 375.00p | 368.13p | 372.50p | 29039 |
14/12/2015 | 364.00p | 373.00p | 364.00p | 370.00p | 126308 |
11/12/2015 | 370.00p | 372.28p | 364.00p | 364.25p | 63621 |
10/12/2015 | 374.50p | 374.75p | 370.75p | 373.75p | 64343 |
09/12/2015 | 380.00p | 390.00p | 375.00p | 377.50p | 75330 |
08/12/2015 | 379.50p | 385.00p | 379.50p | 384.50p | 56365 |
07/12/2015 | 375.00p | 383.00p | 375.00p | 383.00p | 63499 |
04/12/2015 | 366.00p | 382.00p | 366.00p | 380.00p | 111234 |
03/12/2015 | 360.00p | 370.00p | 360.00p | 370.00p | 76864 |
02/12/2015 | 365.75p | 370.00p | 365.75p | 369.75p | 23523 |
01/12/2015 | 362.00p | 366.75p | 357.50p | 364.75p | 116971 |
30/11/2015 | 360.00p | 360.00p | 350.25p | 357.00p | 161105 |
27/11/2015 | 360.00p | 360.00p | 355.00p | 357.75p | 42196 |
26/11/2015 | 346.00p | 360.00p | 346.00p | 359.25p | 61752 |
25/11/2015 | 365.00p | 365.00p | 320.30p | 351.75p | 279408 |
24/11/2015 | 357.00p | 360.69p | 357.00p | 359.00p | 108080 |
23/11/2015 | 359.00p | 363.25p | 357.59p | 360.00p | 76576 |
20/11/2015 | 365.00p | 365.00p | 358.38p | 359.75p | 11094 |
19/11/2015 | 364.00p | 364.00p | 357.50p | 362.00p | 262960 |
18/11/2015 | 364.50p | 366.50p | 364.38p | 365.00p | 322093 |
17/11/2015 | 364.00p | 367.00p | 363.30p | 364.75p | 203998 |
16/11/2015 | 364.00p | 366.75p | 363.00p | 364.00p | 162671 |
13/11/2015 | 357.00p | 364.75p | 357.00p | 364.25p | 153490 |
12/11/2015 | 363.00p | 368.31p | 363.00p | 365.00p | 65330 |
11/11/2015 | 368.00p | 368.00p | 357.00p | 363.25p | 213505 |
10/11/2015 | 365.00p | 366.81p | 365.00p | 365.25p | 24550 |
09/11/2015 | 368.00p | 368.00p | 363.44p | 364.00p | 49622 |
06/11/2015 | 373.25p | 374.00p | 368.00p | 368.00p | 39525 |
05/11/2015 | 375.00p | 375.00p | 368.50p | 370.00p | 53172 |
04/11/2015 | 374.25p | 375.50p | 369.75p | 369.75p | 85945 |
03/11/2015 | 372.00p | 378.13p | 372.00p | 373.25p | 140826 |
02/11/2015 | 375.00p | 379.00p | 372.00p | 372.00p | 39631 |
30/10/2015 | 376.00p | 379.71p | 376.00p | 376.00p | 51704 |
29/10/2015 | 371.00p | 377.75p | 371.00p | 375.00p | 40323 |
28/10/2015 | 377.00p | 380.00p | 370.00p | 370.25p | 47464 |
27/10/2015 | 378.00p | 384.75p | 378.00p | 379.00p | 29566 |
26/10/2015 | 372.00p | 378.00p | 372.00p | 378.00p | 37556 |
23/10/2015 | 365.00p | 372.75p | 365.00p | 370.50p | 17794 |
22/10/2015 | 375.00p | 377.25p | 362.00p | 366.50p | 76724 |
21/10/2015 | 379.00p | 383.50p | 376.68p | 379.00p | 106102 |
20/10/2015 | 380.00p | 383.56p | 377.25p | 382.00p | 69460 |
19/10/2015 | 383.00p | 388.25p | 380.00p | 382.00p | 112951 |
16/10/2015 | 384.00p | 389.25p | 382.25p | 383.00p | 32471 |
15/10/2015 | 384.00p | 388.50p | 384.00p | 385.25p | 28654 |
14/10/2015 | 375.00p | 385.00p | 375.00p | 383.25p | 84870 |
13/10/2015 | 374.00p | 384.75p | 371.25p | 382.75p | 81620 |
12/10/2015 | 372.00p | 378.00p | 372.00p | 376.00p | 47957 |
09/10/2015 | 380.00p | 383.93p | 378.25p | 379.75p | 104039 |
08/10/2015 | 375.00p | 378.75p | 370.75p | 376.00p | 38766 |
07/10/2015 | 374.50p | 377.50p | 370.81p | 374.00p | 30846 |
06/10/2015 | 377.00p | 377.50p | 372.75p | 376.25p | 74517 |
05/10/2015 | 368.25p | 377.73p | 368.25p | 375.25p | 123078 |
02/10/2015 | 365.00p | 367.62p | 364.75p | 366.75p | 128405 |
01/10/2015 | 365.00p | 365.00p | 361.25p | 361.75p | 191129 |
30/09/2015 | 362.00p | 364.30p | 359.50p | 363.00p | 40049 |
29/09/2015 | 365.00p | 368.00p | 361.00p | 361.50p | 68719 |
28/09/2015 | 370.00p | 370.00p | 365.00p | 365.00p | 39483 |
25/09/2015 | 367.00p | 374.25p | 367.00p | 369.25p | 48832 |
24/09/2015 | 370.00p | 370.75p | 363.50p | 365.75p | 75155 |
23/09/2015 | 365.00p | 372.56p | 365.00p | 369.00p | 72790 |
22/09/2015 | 369.00p | 375.00p | 365.88p | 368.25p | 35128 |
21/09/2015 | 370.00p | 372.00p | 367.00p | 369.25p | 37289 |
18/09/2015 | 365.00p | 378.64p | 365.00p | 370.25p | 113611 |
17/09/2015 | 357.00p | 373.00p | 357.00p | 370.25p | 32718 |
16/09/2015 | 365.00p | 370.00p | 362.75p | 367.00p | 71616 |
15/09/2015 | 380.00p | 380.00p | 359.25p | 364.75p | 201419 |
*Close Price adjusted for both dividends and splits