Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/06/2016 | 362.00p | 364.90p | 357.20p | 360.00p | 803995 |
15/06/2016 | 366.00p | 367.19p | 363.60p | 364.90p | 587017 |
14/06/2016 | 370.90p | 371.41p | 363.70p | 364.60p | 821482 |
13/06/2016 | 372.00p | 375.77p | 371.10p | 371.50p | 581327 |
10/06/2016 | 379.90p | 379.90p | 372.48p | 374.90p | 525090 |
09/06/2016 | 384.00p | 384.60p | 379.10p | 380.00p | 428534 |
08/06/2016 | 385.10p | 385.40p | 381.00p | 383.90p | 436347 |
07/06/2016 | 385.60p | 386.90p | 381.20p | 384.10p | 392789 |
06/06/2016 | 383.00p | 384.60p | 380.46p | 383.80p | 468788 |
03/06/2016 | 382.50p | 382.50p | 377.00p | 379.50p | 302267 |
02/06/2016 | 377.00p | 382.50p | 377.00p | 380.00p | 443833 |
01/06/2016 | 380.00p | 382.20p | 376.60p | 379.00p | 421890 |
31/05/2016 | 380.00p | 384.00p | 380.00p | 381.30p | 438452 |
27/05/2016 | 381.40p | 383.00p | 381.40p | 382.90p | 231906 |
26/05/2016 | 383.10p | 384.00p | 380.50p | 383.00p | 305392 |
25/05/2016 | 380.00p | 384.50p | 380.00p | 384.00p | 478846 |
24/05/2016 | 374.00p | 381.50p | 371.54p | 381.50p | 400097 |
23/05/2016 | 373.00p | 375.50p | 371.48p | 375.00p | 376908 |
20/05/2016 | 368.00p | 374.00p | 368.00p | 373.50p | 271101 |
19/05/2016 | 371.00p | 371.90p | 368.60p | 369.70p | 534643 |
18/05/2016 | 374.00p | 374.30p | 370.70p | 374.20p | 399140 |
17/05/2016 | 373.00p | 377.50p | 372.50p | 374.90p | 408622 |
16/05/2016 | 370.10p | 372.22p | 367.57p | 370.10p | 261522 |
13/05/2016 | 370.80p | 373.27p | 367.21p | 371.40p | 434735 |
12/05/2016 | 370.00p | 375.00p | 368.30p | 370.50p | 351759 |
11/05/2016 | 375.00p | 375.00p | 371.00p | 372.20p | 343896 |
10/05/2016 | 374.50p | 375.00p | 371.60p | 372.20p | 416201 |
09/05/2016 | 372.00p | 374.10p | 370.50p | 371.70p | 453846 |
06/05/2016 | 368.50p | 371.50p | 367.60p | 370.30p | 300313 |
05/05/2016 | 370.70p | 371.90p | 368.80p | 369.60p | 398403 |
04/05/2016 | 373.00p | 373.70p | 367.30p | 368.90p | 461211 |
03/05/2016 | 378.00p | 379.00p | 372.50p | 372.50p | 639189 |
29/04/2016 | 377.70p | 380.00p | 376.00p | 377.00p | 457677 |
28/04/2016 | 378.00p | 383.50p | 377.20p | 382.00p | 504977 |
27/04/2016 | 384.00p | 386.70p | 381.50p | 386.30p | 529580 |
26/04/2016 | 378.30p | 383.50p | 378.30p | 383.50p | 360530 |
25/04/2016 | 377.00p | 380.49p | 377.00p | 380.00p | 604234 |
22/04/2016 | 381.00p | 383.00p | 379.10p | 380.00p | 325616 |
21/04/2016 | 381.90p | 384.20p | 380.50p | 383.00p | 416682 |
20/04/2016 | 383.10p | 384.43p | 381.00p | 382.90p | 430196 |
19/04/2016 | 381.70p | 386.15p | 381.70p | 384.50p | 387532 |
18/04/2016 | 379.00p | 381.40p | 377.06p | 380.20p | 383593 |
15/04/2016 | 384.90p | 384.90p | 379.50p | 380.80p | 491821 |
14/04/2016 | 386.00p | 386.00p | 381.00p | 382.30p | 637644 |
13/04/2016 | 385.00p | 385.80p | 381.00p | 384.40p | 490258 |
12/04/2016 | 382.50p | 382.74p | 379.00p | 380.00p | 529675 |
11/04/2016 | 381.30p | 383.66p | 379.00p | 380.00p | 608440 |
08/04/2016 | 376.10p | 381.90p | 375.74p | 379.70p | 489608 |
07/04/2016 | 377.00p | 379.00p | 374.20p | 375.50p | 619338 |
06/04/2016 | 369.80p | 377.00p | 368.22p | 375.60p | 757682 |
05/04/2016 | 368.90p | 370.00p | 365.38p | 368.60p | 536987 |
04/04/2016 | 369.00p | 373.00p | 367.02p | 370.80p | 746720 |
01/04/2016 | 368.30p | 369.46p | 365.50p | 367.00p | 612132 |
31/03/2016 | 370.50p | 371.90p | 367.50p | 369.50p | 611481 |
30/03/2016 | 370.30p | 371.90p | 367.62p | 370.90p | 592207 |
29/03/2016 | 369.90p | 369.90p | 364.50p | 366.00p | 519559 |
24/03/2016 | 369.90p | 369.90p | 364.00p | 364.00p | 548820 |
23/03/2016 | 365.00p | 371.18p | 365.00p | 368.10p | 491483 |
22/03/2016 | 365.20p | 367.75p | 360.00p | 365.10p | 473893 |
21/03/2016 | 366.50p | 369.91p | 360.00p | 363.80p | 554688 |
18/03/2016 | 371.90p | 371.90p | 364.00p | 364.00p | 950474 |
17/03/2016 | 371.40p | 371.90p | 367.10p | 371.00p | 525002 |
16/03/2016 | 362.00p | 369.10p | 362.00p | 368.00p | 613906 |
15/03/2016 | 362.80p | 365.25p | 360.36p | 363.00p | 396306 |
14/03/2016 | 364.30p | 366.50p | 362.20p | 362.80p | 356946 |
11/03/2016 | 359.90p | 364.90p | 359.24p | 361.30p | 573660 |
10/03/2016 | 364.00p | 365.10p | 355.00p | 355.80p | 680897 |
09/03/2016 | 360.40p | 364.40p | 360.00p | 360.50p | 330180 |
08/03/2016 | 365.00p | 365.00p | 360.16p | 361.90p | 442765 |
07/03/2016 | 369.00p | 369.60p | 363.12p | 364.50p | 504701 |
04/03/2016 | 367.90p | 369.00p | 365.00p | 368.40p | 424133 |
03/03/2016 | 367.50p | 367.50p | 362.00p | 364.50p | 438314 |
02/03/2016 | 365.00p | 367.39p | 362.82p | 365.70p | 611591 |
01/03/2016 | 359.10p | 364.06p | 359.10p | 363.70p | 508413 |
29/02/2016 | 360.00p | 361.00p | 355.00p | 359.60p | 508721 |
26/02/2016 | 360.00p | 361.50p | 356.50p | 360.90p | 522938 |
25/02/2016 | 356.10p | 358.00p | 352.30p | 355.70p | 463332 |
24/02/2016 | 356.40p | 356.40p | 348.00p | 350.90p | 406827 |
23/02/2016 | 356.20p | 361.55p | 354.00p | 356.00p | 428204 |
22/02/2016 | 355.60p | 361.00p | 355.24p | 361.00p | 430289 |
19/02/2016 | 353.00p | 357.40p | 351.60p | 353.40p | 481924 |
18/02/2016 | 353.20p | 357.17p | 353.00p | 354.00p | 375138 |
17/02/2016 | 353.10p | 357.50p | 350.05p | 357.50p | 372573 |
16/02/2016 | 353.80p | 356.41p | 350.00p | 350.50p | 451181 |
15/02/2016 | 351.10p | 356.60p | 351.10p | 353.00p | 973631 |
12/02/2016 | 340.00p | 350.00p | 340.00p | 348.30p | 557672 |
11/02/2016 | 349.00p | 349.00p | 338.46p | 341.50p | 556447 |
10/02/2016 | 348.60p | 351.14p | 346.10p | 346.90p | 518091 |
09/02/2016 | 355.20p | 355.20p | 344.46p | 346.10p | 563867 |
08/02/2016 | 364.00p | 364.00p | 351.30p | 353.20p | 443674 |
05/02/2016 | 363.60p | 366.70p | 361.00p | 361.00p | 364407 |
04/02/2016 | 366.50p | 367.00p | 361.50p | 364.40p | 554448 |
03/02/2016 | 367.00p | 367.90p | 357.10p | 360.20p | 648381 |
02/02/2016 | 372.20p | 373.00p | 364.00p | 365.70p | 375496 |
01/02/2016 | 374.40p | 375.74p | 370.00p | 372.50p | 472179 |
29/01/2016 | 369.20p | 372.50p | 366.80p | 371.80p | 482912 |
28/01/2016 | 368.10p | 369.96p | 361.70p | 366.50p | 579519 |
27/01/2016 | 367.60p | 370.56p | 364.10p | 370.50p | 339513 |
26/01/2016 | 359.00p | 367.59p | 358.50p | 367.00p | 366031 |
25/01/2016 | 364.80p | 368.10p | 363.20p | 365.60p | 424195 |
22/01/2016 | 360.00p | 368.28p | 360.00p | 366.50p | 467352 |
21/01/2016 | 353.00p | 358.28p | 349.50p | 356.50p | 434264 |
20/01/2016 | 359.00p | 359.00p | 348.70p | 349.00p | 871514 |
19/01/2016 | 366.00p | 368.80p | 363.70p | 366.40p | 363223 |
18/01/2016 | 366.00p | 366.00p | 358.72p | 360.50p | 613038 |
15/01/2016 | 371.20p | 371.53p | 360.78p | 362.00p | 860410 |
14/01/2016 | 367.50p | 372.45p | 365.86p | 370.00p | 452370 |
13/01/2016 | 373.00p | 376.50p | 371.80p | 372.00p | 231899 |
12/01/2016 | 370.50p | 374.90p | 368.90p | 372.20p | 509023 |
11/01/2016 | 368.00p | 373.20p | 368.00p | 370.40p | 418826 |
08/01/2016 | 372.00p | 374.99p | 371.00p | 371.20p | 519259 |
07/01/2016 | 370.00p | 372.00p | 366.29p | 370.80p | 694747 |
06/01/2016 | 377.10p | 380.86p | 373.71p | 376.70p | 397117 |
05/01/2016 | 378.60p | 382.00p | 375.20p | 381.10p | 322663 |
04/01/2016 | 387.00p | 387.00p | 376.00p | 377.30p | 390501 |
31/12/2015 | 386.00p | 388.80p | 385.82p | 387.00p | 78671 |
30/12/2015 | 388.40p | 390.21p | 385.40p | 389.00p | 250437 |
29/12/2015 | 389.00p | 389.30p | 387.42p | 389.30p | 302753 |
24/12/2015 | 387.10p | 388.20p | 387.08p | 387.80p | 79418 |
23/12/2015 | 382.00p | 388.20p | 380.40p | 387.30p | 251780 |
22/12/2015 | 376.20p | 379.90p | 375.50p | 377.10p | 191405 |
21/12/2015 | 377.00p | 380.50p | 375.50p | 375.50p | 268222 |
18/12/2015 | 380.30p | 381.50p | 375.80p | 375.80p | 488954 |
17/12/2015 | 383.00p | 384.87p | 379.99p | 381.80p | 380646 |
16/12/2015 | 379.00p | 379.33p | 376.00p | 378.50p | 385767 |
15/12/2015 | 372.40p | 378.00p | 369.21p | 378.00p | 508339 |
14/12/2015 | 371.00p | 374.87p | 366.10p | 366.10p | 548395 |
11/12/2015 | 377.00p | 379.11p | 371.33p | 371.50p | 557762 |
10/12/2015 | 382.70p | 382.70p | 377.50p | 378.00p | 281011 |
09/12/2015 | 383.20p | 383.56p | 378.00p | 382.40p | 331949 |
08/12/2015 | 381.50p | 384.03p | 378.70p | 380.10p | 387832 |
07/12/2015 | 383.20p | 387.00p | 381.40p | 381.50p | 329677 |
04/12/2015 | 382.30p | 386.33p | 381.64p | 382.60p | 487549 |
03/12/2015 | 391.20p | 393.90p | 385.40p | 385.50p | 456916 |
02/12/2015 | 388.60p | 393.90p | 388.60p | 393.00p | 383333 |
01/12/2015 | 385.60p | 391.31p | 385.60p | 390.50p | 239711 |
30/11/2015 | 387.00p | 388.40p | 384.90p | 388.00p | 366349 |
27/11/2015 | 384.50p | 388.60p | 384.50p | 387.90p | 248881 |
26/11/2015 | 387.00p | 388.90p | 384.45p | 388.90p | 257984 |
25/11/2015 | 384.00p | 386.90p | 380.60p | 386.30p | 237901 |
24/11/2015 | 384.60p | 384.79p | 379.40p | 383.40p | 362705 |
23/11/2015 | 384.90p | 385.65p | 382.50p | 384.60p | 298611 |
20/11/2015 | 386.90p | 386.90p | 384.80p | 386.60p | 354485 |
19/11/2015 | 384.00p | 386.50p | 383.95p | 385.30p | 374579 |
18/11/2015 | 377.50p | 382.98p | 377.50p | 381.80p | 247951 |
17/11/2015 | 379.50p | 382.42p | 377.10p | 381.80p | 476101 |
16/11/2015 | 371.50p | 375.79p | 369.66p | 374.90p | 349260 |
13/11/2015 | 378.00p | 378.00p | 371.00p | 372.30p | 421276 |
12/11/2015 | 384.60p | 384.60p | 376.40p | 376.60p | 524534 |
11/11/2015 | 383.00p | 385.79p | 380.87p | 382.00p | 427590 |
10/11/2015 | 384.00p | 386.50p | 380.50p | 382.00p | 339959 |
09/11/2015 | 384.00p | 386.90p | 382.88p | 384.00p | 385962 |
06/11/2015 | 388.20p | 388.20p | 383.40p | 385.80p | 464147 |
05/11/2015 | 386.20p | 390.39p | 384.68p | 385.10p | 414380 |
04/11/2015 | 390.00p | 391.34p | 388.23p | 389.40p | 365589 |
03/11/2015 | 387.40p | 389.07p | 384.73p | 387.00p | 469544 |
02/11/2015 | 382.10p | 387.90p | 382.10p | 387.30p | 397103 |
30/10/2015 | 388.00p | 390.67p | 384.40p | 385.20p | 316749 |
29/10/2015 | 391.10p | 391.10p | 386.81p | 387.50p | 405809 |
28/10/2015 | 388.20p | 390.20p | 387.00p | 390.00p | 356599 |
27/10/2015 | 390.80p | 390.80p | 387.50p | 388.00p | 433484 |
26/10/2015 | 393.40p | 393.40p | 389.00p | 390.00p | 454471 |
23/10/2015 | 388.90p | 394.90p | 387.00p | 391.60p | 395041 |
22/10/2015 | 383.00p | 388.50p | 382.75p | 387.50p | 336272 |
21/10/2015 | 386.00p | 390.50p | 386.00p | 388.40p | 541996 |
20/10/2015 | 389.50p | 389.77p | 384.80p | 387.40p | 299262 |
19/10/2015 | 387.90p | 390.00p | 386.00p | 386.50p | 433077 |
16/10/2015 | 387.30p | 389.60p | 386.59p | 388.70p | 410282 |
15/10/2015 | 384.00p | 387.50p | 382.00p | 387.50p | 222719 |
14/10/2015 | 384.10p | 386.00p | 382.20p | 383.00p | 260897 |
13/10/2015 | 388.50p | 388.56p | 383.75p | 387.70p | 546790 |
12/10/2015 | 390.10p | 393.50p | 388.10p | 388.50p | 322616 |
09/10/2015 | 391.60p | 393.34p | 389.25p | 390.30p | 286924 |
08/10/2015 | 390.40p | 390.69p | 387.50p | 388.20p | 348196 |
07/10/2015 | 391.50p | 394.17p | 389.40p | 390.40p | 324127 |
06/10/2015 | 387.50p | 391.00p | 386.00p | 389.80p | 284915 |
05/10/2015 | 383.80p | 388.92p | 383.80p | 388.00p | 329062 |
02/10/2015 | 378.40p | 381.71p | 374.50p | 379.90p | 469789 |
01/10/2015 | 381.00p | 382.76p | 374.60p | 377.00p | 314973 |
30/09/2015 | 372.00p | 378.20p | 371.05p | 377.00p | 260860 |
29/09/2015 | 366.00p | 369.80p | 364.00p | 368.00p | 399211 |
28/09/2015 | 376.20p | 376.42p | 369.60p | 369.60p | 358768 |
25/09/2015 | 373.40p | 377.80p | 373.40p | 376.10p | 438830 |
24/09/2015 | 374.40p | 374.60p | 367.41p | 370.00p | 361218 |
23/09/2015 | 367.00p | 375.00p | 367.00p | 373.90p | 492821 |
22/09/2015 | 376.10p | 377.98p | 367.30p | 368.40p | 433017 |
21/09/2015 | 376.20p | 378.50p | 375.00p | 376.50p | 298268 |
18/09/2015 | 382.80p | 383.04p | 373.70p | 373.70p | 673055 |
17/09/2015 | 383.90p | 384.00p | 380.00p | 381.00p | 246123 |
16/09/2015 | 381.60p | 384.80p | 380.94p | 382.20p | 285651 |
15/09/2015 | 378.20p | 380.80p | 372.80p | 380.30p | 332879 |
14/09/2015 | 380.00p | 384.10p | 375.60p | 377.90p | 420487 |
11/09/2015 | 381.90p | 381.90p | 377.00p | 379.00p | 268762 |
10/09/2015 | 379.70p | 383.71p | 379.00p | 379.30p | 317189 |
09/09/2015 | 387.30p | 387.30p | 383.10p | 383.50p | 295361 |
08/09/2015 | 374.60p | 380.00p | 374.60p | 378.90p | 584675 |
07/09/2015 | 377.00p | 378.50p | 371.50p | 374.60p | 640200 |
04/09/2015 | 378.00p | 380.30p | 372.70p | 373.50p | 519921 |
03/09/2015 | 381.20p | 383.96p | 378.50p | 381.50p | 646859 |
02/09/2015 | 376.50p | 379.62p | 371.60p | 377.00p | 647439 |
*Close Price adjusted for both dividends and splits