Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/04/2017 | 332.90p | 332.90p | 326.40p | 330.70p | 2231835 |
21/04/2017 | 328.80p | 334.07p | 323.10p | 326.30p | 4211042 |
20/04/2017 | 323.90p | 323.90p | 320.50p | 322.00p | 2792693 |
19/04/2017 | 323.10p | 326.77p | 320.60p | 322.20p | 2570291 |
18/04/2017 | 326.00p | 327.80p | 320.70p | 322.40p | 3584486 |
13/04/2017 | 323.10p | 326.40p | 321.80p | 325.00p | 2561986 |
12/04/2017 | 316.70p | 323.50p | 314.70p | 322.70p | 3888902 |
11/04/2017 | 312.40p | 318.10p | 309.90p | 315.70p | 4067753 |
10/04/2017 | 312.10p | 312.90p | 309.30p | 312.00p | 2831387 |
07/04/2017 | 310.10p | 311.60p | 305.60p | 311.00p | 2628096 |
06/04/2017 | 306.00p | 309.27p | 304.30p | 308.60p | 2163585 |
05/04/2017 | 305.40p | 307.53p | 299.16p | 306.00p | 4513601 |
04/04/2017 | 312.60p | 312.60p | 305.00p | 305.70p | 1803018 |
03/04/2017 | 308.90p | 309.90p | 305.60p | 307.70p | 2495686 |
31/03/2017 | 309.90p | 310.90p | 304.70p | 308.80p | 2992835 |
30/03/2017 | 310.00p | 311.40p | 307.10p | 310.10p | 3093960 |
29/03/2017 | 311.70p | 313.10p | 304.40p | 309.50p | 5015757 |
28/03/2017 | 318.90p | 319.70p | 310.10p | 313.10p | 3990519 |
27/03/2017 | 316.80p | 319.70p | 314.00p | 318.20p | 4479022 |
24/03/2017 | 324.20p | 325.52p | 317.00p | 318.30p | 3859253 |
23/03/2017 | 323.30p | 326.90p | 319.20p | 324.20p | 2315300 |
22/03/2017 | 325.10p | 327.02p | 322.90p | 324.70p | 3229560 |
21/03/2017 | 338.30p | 339.70p | 328.30p | 328.30p | 4910960 |
20/03/2017 | 333.00p | 339.34p | 333.00p | 338.30p | 3221773 |
17/03/2017 | 328.10p | 333.45p | 321.90p | 333.00p | 3647393 |
16/03/2017 | 322.70p | 327.90p | 320.50p | 325.40p | 3729109 |
15/03/2017 | 325.40p | 326.34p | 317.90p | 324.70p | 4160877 |
14/03/2017 | 332.00p | 336.57p | 322.30p | 325.30p | 9619703 |
13/03/2017 | 338.40p | 339.30p | 328.70p | 331.60p | 6768881 |
10/03/2017 | 343.30p | 347.25p | 325.50p | 346.60p | 7307131 |
09/03/2017 | 368.00p | 368.00p | 322.55p | 342.00p | 16223745 |
08/03/2017 | 384.40p | 394.70p | 383.20p | 394.00p | 2739832 |
07/03/2017 | 393.80p | 393.80p | 385.00p | 385.80p | 3566666 |
06/03/2017 | 390.30p | 392.20p | 388.20p | 392.20p | 1746276 |
03/03/2017 | 390.10p | 392.50p | 387.10p | 390.50p | 2353548 |
02/03/2017 | 380.60p | 389.90p | 380.60p | 389.80p | 1740803 |
01/03/2017 | 385.40p | 389.30p | 381.20p | 387.50p | 1974454 |
28/02/2017 | 388.80p | 388.80p | 379.00p | 384.00p | 2693832 |
27/02/2017 | 388.30p | 388.30p | 384.30p | 387.50p | 1134987 |
24/02/2017 | 381.40p | 387.80p | 380.50p | 384.60p | 1096049 |
23/02/2017 | 382.00p | 386.40p | 378.30p | 381.40p | 1201194 |
22/02/2017 | 380.70p | 381.60p | 378.20p | 379.30p | 705671 |
21/02/2017 | 382.00p | 382.00p | 378.70p | 379.20p | 431857 |
20/02/2017 | 378.90p | 381.20p | 378.00p | 380.90p | 592256 |
17/02/2017 | 377.10p | 384.10p | 377.10p | 380.30p | 799729 |
16/02/2017 | 377.50p | 380.00p | 375.70p | 379.40p | 865776 |
15/02/2017 | 378.00p | 380.20p | 373.70p | 377.10p | 1372691 |
14/02/2017 | 370.50p | 377.70p | 370.50p | 376.10p | 1240776 |
13/02/2017 | 374.50p | 377.40p | 370.00p | 371.80p | 1288655 |
10/02/2017 | 375.00p | 377.30p | 372.90p | 376.00p | 865709 |
09/02/2017 | 368.60p | 373.70p | 368.60p | 373.00p | 1428866 |
08/02/2017 | 372.00p | 376.20p | 368.50p | 370.70p | 1073328 |
07/02/2017 | 364.70p | 374.00p | 364.70p | 369.90p | 1063139 |
06/02/2017 | 371.60p | 372.80p | 366.10p | 366.20p | 827517 |
03/02/2017 | 369.20p | 372.90p | 368.40p | 372.40p | 1345107 |
02/02/2017 | 361.00p | 368.80p | 361.00p | 367.70p | 1638142 |
01/02/2017 | 363.60p | 366.20p | 361.40p | 361.90p | 1525822 |
31/01/2017 | 363.20p | 365.70p | 360.60p | 362.30p | 1243273 |
30/01/2017 | 366.50p | 367.65p | 358.40p | 363.90p | 1953626 |
27/01/2017 | 362.20p | 367.50p | 361.18p | 366.70p | 793963 |
26/01/2017 | 361.80p | 363.40p | 359.50p | 362.10p | 776762 |
25/01/2017 | 370.30p | 375.00p | 360.80p | 362.00p | 1545529 |
24/01/2017 | 375.10p | 376.80p | 371.40p | 374.60p | 784851 |
23/01/2017 | 374.30p | 379.20p | 374.10p | 377.00p | 623940 |
20/01/2017 | 377.40p | 378.40p | 374.30p | 374.30p | 621005 |
19/01/2017 | 380.00p | 381.70p | 377.10p | 377.40p | 690936 |
18/01/2017 | 378.20p | 383.13p | 377.20p | 380.40p | 928459 |
17/01/2017 | 380.00p | 380.13p | 375.60p | 377.70p | 1290152 |
16/01/2017 | 375.70p | 381.10p | 375.70p | 377.90p | 1133088 |
13/01/2017 | 377.40p | 380.80p | 376.06p | 379.80p | 3149315 |
12/01/2017 | 378.00p | 381.20p | 371.69p | 377.80p | 1390640 |
11/01/2017 | 376.60p | 382.70p | 370.11p | 379.50p | 1365131 |
10/01/2017 | 377.80p | 383.70p | 374.40p | 378.10p | 1892222 |
09/01/2017 | 371.20p | 380.90p | 370.40p | 378.90p | 1510892 |
06/01/2017 | 366.50p | 373.90p | 366.50p | 372.40p | 1629771 |
05/01/2017 | 360.60p | 367.70p | 360.39p | 366.50p | 1021830 |
04/01/2017 | 364.40p | 366.50p | 359.93p | 360.40p | 806846 |
03/01/2017 | 362.80p | 366.20p | 359.70p | 364.40p | 1405667 |
30/12/2016 | 355.40p | 361.97p | 355.40p | 360.80p | 321425 |
29/12/2016 | 357.50p | 360.30p | 356.00p | 357.80p | 426902 |
28/12/2016 | 358.00p | 360.70p | 355.60p | 359.50p | 921936 |
23/12/2016 | 358.20p | 359.80p | 352.67p | 356.80p | 216058 |
22/12/2016 | 355.30p | 357.90p | 352.00p | 357.70p | 954326 |
21/12/2016 | 351.50p | 356.41p | 350.00p | 353.10p | 3558250 |
20/12/2016 | 358.50p | 360.60p | 352.20p | 352.80p | 1405308 |
19/12/2016 | 353.50p | 360.00p | 352.60p | 359.10p | 806014 |
16/12/2016 | 350.00p | 356.20p | 349.10p | 355.30p | 3153930 |
15/12/2016 | 347.40p | 355.60p | 347.30p | 352.00p | 3364895 |
14/12/2016 | 352.30p | 352.30p | 347.00p | 349.60p | 2826011 |
13/12/2016 | 349.70p | 355.70p | 347.70p | 353.40p | 803360 |
12/12/2016 | 353.00p | 353.80p | 347.10p | 348.00p | 860474 |
09/12/2016 | 350.10p | 355.30p | 350.10p | 353.00p | 813357 |
08/12/2016 | 351.80p | 352.60p | 345.50p | 351.90p | 1334724 |
07/12/2016 | 347.50p | 350.60p | 343.00p | 349.90p | 1142506 |
06/12/2016 | 346.30p | 351.46p | 345.90p | 348.50p | 801930 |
05/12/2016 | 348.30p | 351.20p | 346.10p | 348.00p | 1128101 |
02/12/2016 | 350.80p | 351.48p | 344.00p | 347.30p | 1039592 |
01/12/2016 | 351.10p | 352.50p | 346.50p | 351.00p | 1444517 |
30/11/2016 | 355.00p | 355.40p | 347.60p | 350.00p | 2501238 |
29/11/2016 | 354.60p | 361.13p | 352.60p | 355.50p | 2412512 |
28/11/2016 | 345.90p | 363.30p | 344.80p | 353.20p | 2696236 |
25/11/2016 | 345.20p | 354.20p | 339.90p | 346.90p | 1469018 |
24/11/2016 | 332.40p | 351.90p | 323.32p | 340.50p | 2013874 |
23/11/2016 | 333.90p | 334.50p | 328.10p | 329.90p | 808107 |
22/11/2016 | 328.10p | 332.40p | 323.90p | 331.50p | 1924226 |
21/11/2016 | 327.20p | 331.82p | 322.00p | 325.80p | 1225093 |
18/11/2016 | 331.40p | 332.00p | 326.20p | 329.00p | 1481029 |
17/11/2016 | 331.00p | 332.30p | 326.60p | 329.30p | 1036139 |
16/11/2016 | 328.50p | 335.50p | 328.50p | 333.50p | 1026341 |
15/11/2016 | 327.80p | 335.90p | 327.80p | 330.50p | 871594 |
14/11/2016 | 331.30p | 334.40p | 328.30p | 328.90p | 678819 |
11/11/2016 | 336.10p | 338.25p | 328.10p | 331.50p | 3281651 |
10/11/2016 | 340.80p | 344.20p | 335.80p | 336.30p | 1383673 |
09/11/2016 | 331.40p | 340.40p | 328.20p | 336.90p | 1512991 |
08/11/2016 | 335.40p | 336.50p | 332.20p | 336.00p | 3296347 |
07/11/2016 | 338.40p | 338.40p | 332.40p | 334.40p | 711082 |
04/11/2016 | 341.70p | 341.70p | 330.20p | 332.80p | 800289 |
03/11/2016 | 340.40p | 344.90p | 338.00p | 340.90p | 1127302 |
02/11/2016 | 337.00p | 340.30p | 335.30p | 337.00p | 857493 |
01/11/2016 | 342.10p | 342.70p | 336.40p | 337.90p | 901347 |
31/10/2016 | 337.00p | 340.70p | 335.80p | 340.10p | 1048229 |
28/10/2016 | 334.80p | 341.10p | 332.30p | 339.00p | 817965 |
27/10/2016 | 336.20p | 341.98p | 333.90p | 338.40p | 1018323 |
26/10/2016 | 333.50p | 336.30p | 333.40p | 334.80p | 1232406 |
25/10/2016 | 340.30p | 340.30p | 335.30p | 335.30p | 936776 |
24/10/2016 | 345.50p | 348.02p | 337.50p | 339.00p | 857841 |
21/10/2016 | 343.20p | 346.00p | 341.00p | 343.40p | 1163398 |
20/10/2016 | 343.80p | 346.10p | 340.90p | 342.00p | 4083396 |
19/10/2016 | 343.00p | 344.73p | 332.80p | 342.00p | 1539389 |
18/10/2016 | 319.10p | 344.10p | 318.74p | 340.00p | 2170759 |
17/10/2016 | 328.00p | 329.41p | 318.10p | 319.40p | 1707514 |
14/10/2016 | 342.80p | 342.80p | 327.50p | 330.40p | 7186804 |
13/10/2016 | 351.10p | 353.08p | 338.10p | 341.10p | 2699296 |
12/10/2016 | 376.50p | 376.50p | 346.43p | 353.50p | 3029331 |
11/10/2016 | 361.40p | 375.20p | 358.20p | 372.70p | 1683135 |
10/10/2016 | 360.60p | 364.00p | 359.50p | 359.60p | 700884 |
07/10/2016 | 366.80p | 370.10p | 360.50p | 361.70p | 984942 |
06/10/2016 | 369.30p | 369.70p | 364.00p | 368.00p | 905192 |
05/10/2016 | 376.90p | 379.29p | 367.00p | 367.30p | 925090 |
04/10/2016 | 380.10p | 387.80p | 377.80p | 380.00p | 1626975 |
03/10/2016 | 371.40p | 383.00p | 370.75p | 376.50p | 1687190 |
30/09/2016 | 359.10p | 375.70p | 357.80p | 373.50p | 1111438 |
29/09/2016 | 365.30p | 366.90p | 362.00p | 363.10p | 754286 |
28/09/2016 | 359.50p | 366.70p | 359.50p | 364.90p | 664249 |
27/09/2016 | 361.50p | 361.50p | 352.90p | 360.50p | 620682 |
26/09/2016 | 358.30p | 360.19p | 354.90p | 358.20p | 1135638 |
23/09/2016 | 354.50p | 358.50p | 352.90p | 358.30p | 475908 |
22/09/2016 | 356.50p | 361.50p | 354.90p | 357.00p | 940519 |
21/09/2016 | 367.00p | 367.70p | 355.60p | 356.30p | 955263 |
20/09/2016 | 362.00p | 366.00p | 361.70p | 364.80p | 549816 |
19/09/2016 | 370.40p | 376.26p | 361.90p | 363.80p | 474729 |
16/09/2016 | 359.00p | 369.60p | 358.88p | 365.70p | 6596584 |
15/09/2016 | 355.80p | 359.73p | 354.30p | 359.70p | 659766 |
14/09/2016 | 360.20p | 362.10p | 357.00p | 357.40p | 642422 |
13/09/2016 | 358.20p | 363.20p | 356.60p | 360.30p | 976224 |
12/09/2016 | 357.70p | 357.70p | 350.00p | 355.00p | 1711467 |
09/09/2016 | 366.10p | 370.96p | 358.40p | 359.20p | 681694 |
08/09/2016 | 367.40p | 373.20p | 366.10p | 367.70p | 1727735 |
07/09/2016 | 370.10p | 372.30p | 366.50p | 367.40p | 816776 |
06/09/2016 | 368.60p | 372.80p | 367.70p | 370.60p | 635042 |
05/09/2016 | 367.00p | 373.60p | 366.00p | 368.50p | 671387 |
02/09/2016 | 362.30p | 370.40p | 360.40p | 367.90p | 1034183 |
01/09/2016 | 358.80p | 363.91p | 354.06p | 362.90p | 1061640 |
31/08/2016 | 368.70p | 370.10p | 358.20p | 358.80p | 913341 |
30/08/2016 | 369.60p | 373.25p | 367.20p | 369.80p | 1094240 |
26/08/2016 | 373.40p | 374.40p | 369.50p | 369.60p | 882176 |
25/08/2016 | 374.40p | 384.50p | 374.40p | 375.20p | 1175389 |
24/08/2016 | 366.80p | 380.60p | 366.00p | 377.10p | 967392 |
23/08/2016 | 370.90p | 372.90p | 366.90p | 368.40p | 626315 |
22/08/2016 | 369.70p | 371.80p | 366.00p | 370.70p | 570384 |
19/08/2016 | 365.90p | 371.90p | 365.90p | 370.20p | 462810 |
18/08/2016 | 369.50p | 370.90p | 364.00p | 367.40p | 870821 |
17/08/2016 | 373.00p | 374.30p | 367.85p | 368.20p | 674972 |
16/08/2016 | 375.30p | 377.90p | 371.90p | 372.90p | 583450 |
15/08/2016 | 376.20p | 380.48p | 373.60p | 377.00p | 2047964 |
12/08/2016 | 375.90p | 378.90p | 372.40p | 376.00p | 1022016 |
11/08/2016 | 374.00p | 378.20p | 370.10p | 376.30p | 1162367 |
10/08/2016 | 375.00p | 378.80p | 372.30p | 373.80p | 833610 |
09/08/2016 | 383.00p | 383.10p | 374.60p | 378.80p | 1012520 |
08/08/2016 | 387.70p | 387.70p | 378.40p | 383.50p | 932442 |
05/08/2016 | 384.70p | 387.00p | 381.80p | 384.30p | 1210580 |
04/08/2016 | 384.30p | 389.30p | 371.40p | 381.00p | 2141560 |
03/08/2016 | 387.60p | 387.60p | 382.10p | 386.30p | 1383603 |
02/08/2016 | 382.80p | 393.00p | 376.35p | 388.00p | 1815952 |
01/08/2016 | 402.10p | 402.10p | 389.50p | 393.20p | 2641864 |
29/07/2016 | 395.00p | 405.60p | 389.60p | 396.90p | 1972120 |
28/07/2016 | 389.90p | 393.90p | 383.50p | 385.90p | 1664239 |
27/07/2016 | 382.00p | 390.00p | 377.01p | 381.90p | 1546769 |
26/07/2016 | 380.00p | 386.50p | 378.30p | 380.40p | 1001415 |
25/07/2016 | 375.50p | 385.00p | 371.30p | 381.30p | 1017347 |
22/07/2016 | 375.70p | 377.32p | 371.30p | 373.80p | 654164 |
21/07/2016 | 376.60p | 378.30p | 370.50p | 374.70p | 883352 |
20/07/2016 | 370.00p | 378.60p | 370.00p | 376.00p | 1259450 |
19/07/2016 | 364.20p | 374.00p | 362.20p | 370.00p | 1118494 |
18/07/2016 | 355.20p | 366.70p | 347.95p | 364.30p | 779171 |
15/07/2016 | 358.70p | 359.10p | 351.50p | 357.60p | 1255009 |
14/07/2016 | 365.70p | 365.70p | 354.90p | 358.10p | 1882109 |
13/07/2016 | 367.00p | 370.40p | 361.30p | 362.00p | 2832204 |
12/07/2016 | 364.00p | 376.90p | 363.40p | 365.90p | 2355318 |
11/07/2016 | 350.90p | 363.90p | 343.44p | 361.50p | 1835767 |
*Close Price adjusted for both dividends and splits