Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/03/2017 | 415.50p | 417.70p | 414.92p | 415.70p | 449461 |
28/03/2017 | 416.50p | 417.10p | 413.10p | 415.30p | 742633 |
27/03/2017 | 414.00p | 416.30p | 412.15p | 414.00p | 418201 |
24/03/2017 | 416.80p | 417.21p | 414.13p | 415.80p | 333966 |
23/03/2017 | 414.70p | 417.44p | 414.55p | 416.00p | 401011 |
22/03/2017 | 417.00p | 417.40p | 412.60p | 415.70p | 590528 |
21/03/2017 | 421.00p | 421.40p | 417.39p | 417.70p | 505122 |
20/03/2017 | 418.50p | 421.00p | 418.50p | 420.00p | 458485 |
17/03/2017 | 418.00p | 420.30p | 417.70p | 419.20p | 485588 |
16/03/2017 | 416.80p | 420.40p | 416.80p | 419.00p | 279640 |
15/03/2017 | 419.00p | 419.00p | 416.25p | 417.50p | 373977 |
14/03/2017 | 418.10p | 420.00p | 417.00p | 418.20p | 630780 |
13/03/2017 | 416.80p | 419.80p | 416.80p | 418.30p | 456539 |
10/03/2017 | 415.10p | 419.30p | 415.10p | 418.50p | 455106 |
09/03/2017 | 416.50p | 416.50p | 413.80p | 415.10p | 487452 |
08/03/2017 | 417.50p | 418.10p | 415.20p | 417.50p | 409805 |
07/03/2017 | 415.50p | 418.20p | 415.08p | 416.30p | 652615 |
06/03/2017 | 418.40p | 418.40p | 415.76p | 416.80p | 433340 |
03/03/2017 | 416.60p | 417.78p | 416.50p | 417.60p | 508735 |
02/03/2017 | 420.00p | 420.00p | 416.70p | 417.80p | 478769 |
01/03/2017 | 414.90p | 419.70p | 414.27p | 419.00p | 637702 |
28/02/2017 | 414.10p | 414.50p | 411.03p | 413.50p | 529403 |
27/02/2017 | 413.40p | 414.50p | 410.14p | 413.20p | 471276 |
24/02/2017 | 413.20p | 414.20p | 407.30p | 411.00p | 438541 |
23/02/2017 | 413.10p | 414.40p | 408.80p | 412.80p | 412130 |
22/02/2017 | 413.10p | 413.70p | 410.20p | 412.00p | 350642 |
21/02/2017 | 411.00p | 413.50p | 410.02p | 412.70p | 454681 |
20/02/2017 | 412.00p | 412.70p | 410.00p | 412.70p | 375903 |
17/02/2017 | 409.30p | 411.20p | 407.00p | 410.00p | 460911 |
16/02/2017 | 409.60p | 410.80p | 406.30p | 407.50p | 425725 |
15/02/2017 | 406.10p | 411.80p | 406.00p | 409.50p | 448011 |
14/02/2017 | 409.80p | 411.30p | 405.60p | 406.90p | 432697 |
13/02/2017 | 410.00p | 411.70p | 408.81p | 411.60p | 539676 |
10/02/2017 | 404.10p | 410.00p | 404.00p | 409.50p | 529156 |
09/02/2017 | 400.70p | 406.00p | 400.28p | 404.80p | 428993 |
08/02/2017 | 400.10p | 404.80p | 400.10p | 403.40p | 345723 |
07/02/2017 | 401.00p | 404.62p | 399.41p | 401.00p | 448021 |
06/02/2017 | 401.00p | 401.70p | 397.00p | 397.00p | 423554 |
03/02/2017 | 398.40p | 400.40p | 395.60p | 397.50p | 390913 |
02/02/2017 | 393.00p | 397.10p | 393.00p | 395.30p | 431587 |
01/02/2017 | 398.40p | 398.40p | 392.78p | 393.40p | 571436 |
31/01/2017 | 396.50p | 398.36p | 393.90p | 394.60p | 907010 |
30/01/2017 | 399.00p | 401.00p | 395.70p | 396.00p | 464761 |
27/01/2017 | 400.30p | 402.00p | 399.39p | 400.60p | 465219 |
26/01/2017 | 403.90p | 403.90p | 399.40p | 400.50p | 284072 |
25/01/2017 | 405.40p | 407.90p | 404.13p | 406.10p | 318288 |
24/01/2017 | 404.00p | 405.65p | 402.60p | 404.10p | 385912 |
23/01/2017 | 404.00p | 405.70p | 401.48p | 402.60p | 455758 |
20/01/2017 | 406.50p | 407.50p | 404.40p | 405.10p | 358206 |
19/01/2017 | 408.80p | 410.00p | 404.30p | 405.90p | 364923 |
18/01/2017 | 409.20p | 409.20p | 406.50p | 408.90p | 297996 |
17/01/2017 | 413.50p | 413.82p | 407.20p | 408.30p | 342731 |
16/01/2017 | 412.60p | 415.33p | 411.60p | 413.30p | 497330 |
13/01/2017 | 414.40p | 415.20p | 411.70p | 413.90p | 305365 |
12/01/2017 | 412.30p | 414.20p | 411.60p | 412.30p | 285104 |
11/01/2017 | 414.00p | 414.90p | 410.50p | 414.70p | 432347 |
10/01/2017 | 411.70p | 415.50p | 410.04p | 414.50p | 286293 |
09/01/2017 | 411.50p | 412.60p | 408.20p | 411.20p | 374725 |
06/01/2017 | 410.00p | 410.60p | 406.92p | 409.50p | 342514 |
05/01/2017 | 405.90p | 411.30p | 405.90p | 408.40p | 518850 |
04/01/2017 | 409.10p | 410.60p | 407.89p | 408.70p | 370732 |
03/01/2017 | 408.00p | 411.00p | 406.74p | 408.90p | 380554 |
30/12/2016 | 405.70p | 407.00p | 403.91p | 406.00p | 135315 |
29/12/2016 | 405.20p | 407.00p | 403.30p | 406.70p | 251577 |
28/12/2016 | 403.50p | 406.00p | 401.06p | 405.50p | 199051 |
23/12/2016 | 403.20p | 403.50p | 400.51p | 403.00p | 208711 |
22/12/2016 | 401.20p | 402.02p | 397.50p | 402.00p | 336237 |
21/12/2016 | 398.60p | 401.00p | 397.90p | 399.00p | 478463 |
20/12/2016 | 401.00p | 403.90p | 399.00p | 399.30p | 476446 |
19/12/2016 | 402.40p | 402.75p | 399.10p | 400.90p | 377775 |
16/12/2016 | 398.40p | 401.80p | 397.80p | 398.70p | 634203 |
15/12/2016 | 396.10p | 398.80p | 392.10p | 398.30p | 617581 |
14/12/2016 | 395.90p | 398.00p | 393.38p | 396.80p | 460451 |
13/12/2016 | 392.00p | 397.70p | 390.11p | 397.10p | 373249 |
12/12/2016 | 396.40p | 398.00p | 391.00p | 391.60p | 595882 |
09/12/2016 | 395.00p | 396.50p | 393.40p | 394.30p | 354514 |
08/12/2016 | 392.80p | 394.70p | 391.66p | 394.60p | 388088 |
07/12/2016 | 389.80p | 393.10p | 386.78p | 392.30p | 325814 |
06/12/2016 | 384.80p | 387.80p | 382.93p | 386.70p | 299548 |
05/12/2016 | 383.00p | 386.46p | 382.54p | 384.80p | 329062 |
02/12/2016 | 385.00p | 386.20p | 381.70p | 385.00p | 537259 |
01/12/2016 | 391.50p | 391.50p | 382.44p | 386.90p | 869917 |
30/11/2016 | 384.30p | 389.89p | 382.76p | 387.60p | 407814 |
29/11/2016 | 385.80p | 387.68p | 383.46p | 384.70p | 486966 |
28/11/2016 | 386.00p | 389.82p | 385.62p | 387.30p | 321402 |
25/11/2016 | 390.10p | 390.50p | 386.34p | 390.00p | 230634 |
24/11/2016 | 389.50p | 392.00p | 388.59p | 389.20p | 239836 |
23/11/2016 | 394.30p | 394.50p | 386.86p | 389.10p | 528306 |
22/11/2016 | 393.40p | 394.29p | 390.34p | 392.30p | 413812 |
21/11/2016 | 389.90p | 391.50p | 387.72p | 390.00p | 399501 |
18/11/2016 | 389.00p | 390.50p | 386.20p | 388.80p | 382692 |
17/11/2016 | 386.70p | 388.80p | 385.00p | 388.00p | 352955 |
16/11/2016 | 387.00p | 389.40p | 384.40p | 385.70p | 407705 |
15/11/2016 | 391.20p | 391.90p | 385.11p | 388.60p | 487964 |
14/11/2016 | 387.70p | 388.36p | 383.80p | 385.00p | 339169 |
11/11/2016 | 390.60p | 391.50p | 382.00p | 384.00p | 680245 |
10/11/2016 | 398.30p | 399.00p | 388.00p | 390.00p | 880170 |
09/11/2016 | 385.00p | 394.90p | 382.57p | 394.00p | 707987 |
08/11/2016 | 390.90p | 394.40p | 389.37p | 392.00p | 503990 |
07/11/2016 | 391.00p | 394.90p | 390.00p | 392.00p | 543643 |
04/11/2016 | 388.20p | 390.44p | 385.00p | 385.70p | 494553 |
03/11/2016 | 390.00p | 395.10p | 388.97p | 389.00p | 398033 |
02/11/2016 | 391.70p | 395.00p | 390.00p | 391.10p | 394482 |
01/11/2016 | 397.40p | 399.50p | 393.77p | 394.70p | 479782 |
31/10/2016 | 395.30p | 398.72p | 394.40p | 395.50p | 495292 |
28/10/2016 | 392.70p | 399.00p | 392.70p | 397.30p | 417821 |
27/10/2016 | 394.80p | 395.56p | 392.10p | 394.00p | 422303 |
26/10/2016 | 400.00p | 400.63p | 393.00p | 396.00p | 558958 |
25/10/2016 | 402.00p | 402.94p | 399.20p | 400.10p | 321281 |
24/10/2016 | 402.20p | 405.00p | 399.10p | 400.00p | 338969 |
21/10/2016 | 401.90p | 404.60p | 400.79p | 401.20p | 295392 |
20/10/2016 | 403.70p | 403.70p | 399.90p | 401.70p | 336013 |
19/10/2016 | 406.00p | 407.40p | 402.10p | 406.50p | 538934 |
18/10/2016 | 403.00p | 407.90p | 403.00p | 405.30p | 365058 |
17/10/2016 | 401.70p | 405.00p | 400.60p | 401.60p | 433461 |
14/10/2016 | 404.90p | 408.00p | 404.00p | 405.00p | 289698 |
13/10/2016 | 405.90p | 405.90p | 400.50p | 402.50p | 573811 |
12/10/2016 | 410.00p | 410.87p | 404.40p | 405.80p | 384652 |
11/10/2016 | 407.00p | 413.70p | 407.00p | 411.50p | 502558 |
10/10/2016 | 408.50p | 412.40p | 408.20p | 409.50p | 481344 |
07/10/2016 | 408.00p | 412.03p | 407.00p | 407.50p | 379317 |
06/10/2016 | 410.90p | 413.80p | 407.60p | 408.00p | 450145 |
05/10/2016 | 412.40p | 417.00p | 411.10p | 411.60p | 471559 |
04/10/2016 | 413.00p | 420.30p | 412.73p | 415.00p | 1272819 |
03/10/2016 | 405.70p | 412.90p | 405.70p | 412.10p | 377651 |
30/09/2016 | 403.00p | 406.60p | 401.60p | 405.70p | 412214 |
29/09/2016 | 408.00p | 410.00p | 407.04p | 408.40p | 419729 |
28/09/2016 | 400.20p | 405.85p | 400.20p | 404.00p | 305753 |
27/09/2016 | 404.00p | 405.75p | 399.50p | 400.00p | 379373 |
26/09/2016 | 406.50p | 407.90p | 401.10p | 402.90p | 339673 |
23/09/2016 | 405.70p | 408.80p | 405.60p | 407.50p | 389121 |
22/09/2016 | 408.00p | 409.00p | 405.58p | 408.10p | 523259 |
21/09/2016 | 408.00p | 408.00p | 404.80p | 407.00p | 335653 |
20/09/2016 | 404.70p | 407.40p | 402.40p | 405.00p | 579794 |
19/09/2016 | 404.40p | 405.90p | 402.30p | 403.80p | 477556 |
16/09/2016 | 399.50p | 403.70p | 398.97p | 399.90p | 618141 |
15/09/2016 | 398.60p | 402.90p | 398.00p | 402.00p | 324014 |
14/09/2016 | 401.00p | 402.58p | 399.30p | 400.20p | 360416 |
13/09/2016 | 404.50p | 404.50p | 400.20p | 400.20p | 527913 |
12/09/2016 | 400.00p | 403.90p | 397.50p | 402.20p | 637603 |
09/09/2016 | 409.50p | 412.00p | 405.30p | 406.20p | 338200 |
08/09/2016 | 410.40p | 413.60p | 408.10p | 412.00p | 355524 |
07/09/2016 | 411.40p | 412.00p | 408.29p | 411.20p | 225398 |
06/09/2016 | 412.50p | 413.50p | 405.80p | 409.10p | 320385 |
05/09/2016 | 413.90p | 415.00p | 410.80p | 412.30p | 269705 |
02/09/2016 | 406.50p | 414.60p | 403.82p | 411.00p | 614739 |
01/09/2016 | 406.20p | 408.30p | 402.00p | 404.50p | 344115 |
31/08/2016 | 408.30p | 408.30p | 402.03p | 405.60p | 393198 |
30/08/2016 | 407.20p | 410.59p | 404.80p | 407.90p | 285578 |
26/08/2016 | 405.40p | 409.90p | 403.35p | 407.70p | 373858 |
25/08/2016 | 407.00p | 407.00p | 402.00p | 405.50p | 305922 |
24/08/2016 | 407.00p | 407.60p | 404.32p | 406.50p | 250460 |
23/08/2016 | 404.00p | 409.30p | 404.00p | 407.20p | 455468 |
22/08/2016 | 406.50p | 407.30p | 401.80p | 403.80p | 334509 |
19/08/2016 | 406.00p | 412.80p | 404.20p | 405.50p | 291423 |
18/08/2016 | 405.70p | 408.10p | 404.36p | 406.00p | 337545 |
17/08/2016 | 406.50p | 408.77p | 405.00p | 407.00p | 264931 |
16/08/2016 | 407.10p | 410.60p | 405.80p | 406.50p | 332093 |
15/08/2016 | 408.90p | 410.00p | 407.63p | 409.20p | 290532 |
12/08/2016 | 407.00p | 408.90p | 405.64p | 407.30p | 256090 |
11/08/2016 | 401.90p | 406.90p | 401.10p | 406.90p | 366654 |
10/08/2016 | 401.70p | 404.50p | 401.70p | 403.50p | 304194 |
09/08/2016 | 397.50p | 404.50p | 397.50p | 404.00p | 348302 |
08/08/2016 | 399.60p | 403.00p | 397.50p | 399.50p | 415265 |
05/08/2016 | 398.30p | 403.90p | 396.30p | 400.80p | 480154 |
04/08/2016 | 390.00p | 400.00p | 389.92p | 399.00p | 559583 |
03/08/2016 | 393.10p | 394.50p | 390.80p | 392.00p | 278635 |
02/08/2016 | 393.10p | 399.00p | 389.20p | 392.80p | 451264 |
01/08/2016 | 396.60p | 399.59p | 393.20p | 394.10p | 400773 |
29/07/2016 | 397.00p | 398.90p | 395.40p | 397.30p | 324249 |
28/07/2016 | 397.20p | 399.87p | 395.70p | 399.30p | 417727 |
27/07/2016 | 401.00p | 405.00p | 398.11p | 401.00p | 404397 |
26/07/2016 | 397.20p | 401.23p | 397.10p | 400.50p | 308295 |
25/07/2016 | 398.50p | 401.00p | 397.00p | 399.20p | 453223 |
22/07/2016 | 395.00p | 398.75p | 393.00p | 397.60p | 365760 |
21/07/2016 | 393.00p | 396.88p | 391.60p | 396.00p | 376009 |
20/07/2016 | 393.00p | 398.43p | 392.30p | 395.10p | 395651 |
19/07/2016 | 393.00p | 395.30p | 391.00p | 393.70p | 338775 |
18/07/2016 | 392.50p | 396.40p | 392.40p | 393.00p | 289596 |
15/07/2016 | 391.20p | 391.20p | 386.90p | 390.90p | 435064 |
14/07/2016 | 393.00p | 396.10p | 387.80p | 390.90p | 510215 |
13/07/2016 | 391.90p | 392.44p | 388.00p | 390.50p | 449166 |
12/07/2016 | 391.50p | 394.40p | 389.20p | 391.30p | 652357 |
11/07/2016 | 384.70p | 393.10p | 382.88p | 390.70p | 583611 |
08/07/2016 | 376.40p | 384.00p | 376.40p | 382.10p | 494017 |
07/07/2016 | 375.00p | 382.86p | 375.00p | 379.50p | 589673 |
06/07/2016 | 379.10p | 380.09p | 370.00p | 375.00p | 527994 |
05/07/2016 | 380.90p | 380.90p | 373.70p | 377.00p | 583952 |
04/07/2016 | 382.60p | 384.99p | 375.90p | 378.00p | 488099 |
01/07/2016 | 378.60p | 384.25p | 375.90p | 383.00p | 490639 |
30/06/2016 | 379.00p | 380.00p | 370.00p | 378.10p | 704535 |
29/06/2016 | 364.00p | 377.50p | 364.00p | 374.50p | 644003 |
28/06/2016 | 362.10p | 368.23p | 362.10p | 365.30p | 900978 |
27/06/2016 | 371.70p | 375.00p | 355.60p | 356.00p | 1048757 |
24/06/2016 | 340.00p | 384.10p | 340.00p | 377.00p | 2134990 |
23/06/2016 | 388.00p | 389.90p | 383.99p | 387.50p | 626026 |
22/06/2016 | 383.00p | 386.20p | 378.59p | 385.00p | 615478 |
21/06/2016 | 374.50p | 381.90p | 373.33p | 381.90p | 532291 |
20/06/2016 | 372.70p | 379.00p | 372.70p | 377.50p | 709698 |
17/06/2016 | 360.50p | 368.00p | 360.50p | 367.30p | 837175 |
*Close Price adjusted for both dividends and splits