Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/04/2017 | 301.40p | 308.50p | 299.80p | 302.90p | 1015199 |
21/04/2017 | 294.00p | 304.40p | 293.60p | 299.20p | 1853166 |
20/04/2017 | 308.00p | 308.00p | 294.70p | 295.80p | 1212621 |
19/04/2017 | 308.50p | 312.90p | 305.50p | 308.10p | 1379506 |
18/04/2017 | 318.30p | 319.60p | 308.00p | 309.70p | 1169882 |
13/04/2017 | 317.80p | 322.50p | 315.70p | 317.40p | 963880 |
12/04/2017 | 312.90p | 318.80p | 312.90p | 317.50p | 777577 |
11/04/2017 | 316.20p | 319.00p | 312.80p | 313.90p | 1046256 |
10/04/2017 | 314.80p | 320.10p | 312.20p | 317.20p | 1166114 |
07/04/2017 | 313.30p | 315.00p | 311.70p | 312.50p | 519510 |
06/04/2017 | 312.70p | 316.40p | 312.20p | 314.70p | 903236 |
05/04/2017 | 312.60p | 318.30p | 311.10p | 316.30p | 999692 |
04/04/2017 | 314.20p | 324.79p | 309.30p | 312.50p | 1330558 |
03/04/2017 | 324.40p | 329.80p | 314.20p | 314.20p | 1792148 |
31/03/2017 | 328.20p | 328.40p | 324.20p | 325.40p | 823855 |
30/03/2017 | 327.70p | 329.10p | 325.00p | 327.50p | 816379 |
29/03/2017 | 326.10p | 328.50p | 323.50p | 326.20p | 1155528 |
28/03/2017 | 326.70p | 329.70p | 324.40p | 326.70p | 1524600 |
27/03/2017 | 330.00p | 330.50p | 325.10p | 328.00p | 971462 |
24/03/2017 | 330.10p | 333.10p | 329.60p | 331.80p | 1209944 |
23/03/2017 | 334.70p | 335.20p | 330.60p | 331.70p | 1092361 |
22/03/2017 | 335.00p | 335.40p | 329.80p | 333.20p | 1475438 |
21/03/2017 | 340.00p | 341.79p | 335.40p | 336.30p | 1220342 |
20/03/2017 | 338.60p | 341.30p | 336.90p | 338.50p | 948299 |
17/03/2017 | 345.80p | 345.80p | 339.10p | 340.40p | 1596156 |
16/03/2017 | 347.10p | 348.30p | 341.10p | 344.90p | 890077 |
15/03/2017 | 342.80p | 345.90p | 341.60p | 344.50p | 624450 |
14/03/2017 | 340.70p | 344.90p | 339.90p | 342.50p | 1000804 |
13/03/2017 | 340.30p | 343.00p | 337.00p | 341.50p | 949299 |
10/03/2017 | 348.40p | 348.40p | 338.80p | 340.30p | 1327301 |
09/03/2017 | 345.80p | 345.80p | 339.70p | 345.40p | 829121 |
08/03/2017 | 343.60p | 348.90p | 341.90p | 345.20p | 1674301 |
07/03/2017 | 346.30p | 349.10p | 344.60p | 346.10p | 1285536 |
06/03/2017 | 350.00p | 350.00p | 345.30p | 346.80p | 694126 |
03/03/2017 | 347.20p | 350.20p | 345.10p | 349.10p | 899410 |
02/03/2017 | 348.70p | 351.00p | 346.00p | 349.40p | 2577194 |
01/03/2017 | 350.80p | 352.50p | 344.80p | 348.80p | 1865643 |
28/02/2017 | 350.60p | 352.10p | 346.50p | 351.50p | 1338039 |
27/02/2017 | 338.90p | 349.00p | 338.90p | 348.50p | 1228049 |
24/02/2017 | 343.60p | 346.00p | 332.70p | 340.90p | 1572124 |
23/02/2017 | 355.30p | 355.30p | 346.30p | 347.10p | 1796144 |
22/02/2017 | 349.10p | 352.60p | 345.00p | 347.80p | 1345138 |
21/02/2017 | 346.90p | 349.83p | 342.70p | 345.60p | 1348361 |
20/02/2017 | 343.40p | 353.70p | 336.90p | 346.90p | 1875382 |
17/02/2017 | 357.10p | 358.60p | 340.20p | 342.80p | 2639172 |
16/02/2017 | 380.00p | 380.00p | 337.00p | 359.00p | 5124804 |
15/02/2017 | 384.20p | 384.28p | 378.40p | 379.00p | 1307119 |
14/02/2017 | 379.10p | 388.60p | 379.10p | 381.20p | 1811413 |
13/02/2017 | 373.00p | 379.60p | 373.00p | 378.90p | 1049423 |
10/02/2017 | 372.50p | 376.90p | 370.80p | 373.10p | 1150624 |
09/02/2017 | 365.70p | 373.00p | 365.70p | 371.40p | 1731570 |
08/02/2017 | 370.00p | 370.90p | 366.20p | 369.20p | 1385197 |
07/02/2017 | 370.10p | 371.40p | 364.90p | 369.40p | 1032549 |
06/02/2017 | 371.40p | 372.80p | 366.40p | 370.00p | 654560 |
03/02/2017 | 373.60p | 374.80p | 366.10p | 370.00p | 1097741 |
02/02/2017 | 370.60p | 373.60p | 361.70p | 371.40p | 1170484 |
01/02/2017 | 372.30p | 377.70p | 369.30p | 370.70p | 837803 |
31/01/2017 | 370.30p | 380.70p | 370.00p | 370.40p | 807860 |
30/01/2017 | 373.40p | 377.10p | 366.00p | 371.00p | 1219197 |
27/01/2017 | 387.00p | 387.00p | 378.61p | 381.90p | 615547 |
26/01/2017 | 384.50p | 390.20p | 379.50p | 382.50p | 789592 |
25/01/2017 | 383.50p | 393.20p | 380.00p | 384.60p | 1297351 |
24/01/2017 | 379.00p | 383.20p | 379.00p | 380.40p | 840969 |
23/01/2017 | 379.20p | 385.80p | 376.70p | 379.80p | 1146505 |
20/01/2017 | 380.70p | 381.00p | 376.40p | 377.80p | 1229330 |
19/01/2017 | 371.60p | 380.80p | 371.60p | 378.90p | 2176843 |
18/01/2017 | 385.00p | 385.00p | 370.30p | 376.50p | 1588193 |
17/01/2017 | 375.90p | 380.90p | 373.70p | 377.50p | 860510 |
16/01/2017 | 378.00p | 383.00p | 377.40p | 378.60p | 823181 |
13/01/2017 | 378.00p | 385.10p | 370.40p | 380.30p | 1232609 |
12/01/2017 | 384.00p | 386.80p | 378.90p | 381.00p | 1173788 |
11/01/2017 | 383.00p | 387.00p | 377.62p | 384.00p | 1018743 |
10/01/2017 | 384.40p | 384.40p | 380.00p | 382.10p | 690418 |
09/01/2017 | 386.80p | 390.43p | 381.60p | 382.50p | 792539 |
06/01/2017 | 381.80p | 388.90p | 376.83p | 383.60p | 794785 |
05/01/2017 | 379.40p | 384.40p | 377.30p | 379.80p | 1513605 |
04/01/2017 | 388.60p | 388.60p | 376.40p | 380.80p | 859455 |
03/01/2017 | 383.10p | 388.80p | 373.70p | 384.40p | 1388743 |
30/12/2016 | 376.50p | 379.50p | 374.80p | 377.90p | 285003 |
29/12/2016 | 372.30p | 377.40p | 371.63p | 376.60p | 554584 |
28/12/2016 | 364.40p | 376.00p | 355.80p | 374.10p | 859335 |
23/12/2016 | 365.20p | 369.70p | 365.20p | 366.80p | 352006 |
22/12/2016 | 365.50p | 367.20p | 361.80p | 365.00p | 833830 |
21/12/2016 | 355.90p | 367.60p | 355.90p | 363.50p | 2091724 |
20/12/2016 | 355.10p | 360.50p | 353.90p | 355.40p | 2231685 |
19/12/2016 | 340.00p | 358.90p | 334.40p | 351.10p | 3742036 |
16/12/2016 | 322.00p | 329.20p | 322.00p | 324.00p | 2620215 |
15/12/2016 | 317.40p | 327.40p | 314.60p | 324.70p | 1953463 |
14/12/2016 | 314.80p | 319.50p | 310.50p | 318.90p | 1079918 |
13/12/2016 | 316.60p | 320.60p | 312.00p | 314.30p | 1007194 |
12/12/2016 | 310.70p | 310.70p | 305.00p | 308.00p | 995752 |
09/12/2016 | 301.90p | 309.20p | 301.90p | 308.10p | 1595094 |
08/12/2016 | 305.00p | 307.50p | 299.00p | 305.00p | 1231797 |
07/12/2016 | 315.00p | 315.00p | 295.80p | 308.60p | 2446618 |
06/12/2016 | 280.00p | 331.80p | 273.10p | 311.20p | 4419188 |
05/12/2016 | 281.20p | 282.20p | 276.50p | 277.60p | 652011 |
02/12/2016 | 281.50p | 284.00p | 278.60p | 280.20p | 885944 |
01/12/2016 | 281.60p | 286.80p | 278.50p | 281.00p | 538338 |
30/11/2016 | 278.80p | 288.90p | 278.80p | 283.60p | 1411768 |
29/11/2016 | 279.60p | 282.10p | 279.30p | 279.80p | 525062 |
28/11/2016 | 280.80p | 283.60p | 275.44p | 280.80p | 728641 |
25/11/2016 | 283.30p | 283.30p | 279.20p | 281.50p | 923270 |
24/11/2016 | 283.50p | 283.50p | 279.50p | 280.60p | 604995 |
23/11/2016 | 288.70p | 288.70p | 280.30p | 280.70p | 1104819 |
22/11/2016 | 283.60p | 287.50p | 283.50p | 286.20p | 696209 |
21/11/2016 | 285.30p | 285.30p | 280.10p | 283.50p | 863876 |
18/11/2016 | 285.10p | 286.10p | 278.72p | 281.80p | 886298 |
17/11/2016 | 287.60p | 289.10p | 285.70p | 286.20p | 799185 |
16/11/2016 | 286.10p | 290.70p | 284.50p | 287.90p | 829291 |
15/11/2016 | 289.30p | 295.10p | 285.60p | 288.30p | 913640 |
14/11/2016 | 304.90p | 305.80p | 290.10p | 290.10p | 1311483 |
11/11/2016 | 311.00p | 312.96p | 299.80p | 302.00p | 1342865 |
10/11/2016 | 317.10p | 317.10p | 306.10p | 308.70p | 1297761 |
09/11/2016 | 300.80p | 313.80p | 291.97p | 312.40p | 1100631 |
08/11/2016 | 308.00p | 313.90p | 306.10p | 309.70p | 1550890 |
07/11/2016 | 316.70p | 317.40p | 307.50p | 310.40p | 981110 |
04/11/2016 | 307.40p | 310.70p | 306.10p | 308.20p | 1454792 |
03/11/2016 | 303.00p | 315.60p | 303.00p | 311.60p | 2399315 |
02/11/2016 | 306.60p | 309.50p | 304.20p | 306.00p | 875453 |
01/11/2016 | 315.40p | 322.60p | 309.30p | 309.60p | 1004049 |
31/10/2016 | 309.40p | 319.00p | 308.70p | 316.90p | 1083860 |
28/10/2016 | 310.60p | 315.10p | 305.00p | 312.40p | 632687 |
27/10/2016 | 313.70p | 319.40p | 310.90p | 313.00p | 730511 |
26/10/2016 | 318.70p | 321.60p | 312.60p | 316.40p | 866464 |
25/10/2016 | 324.20p | 326.10p | 317.90p | 319.20p | 622600 |
24/10/2016 | 326.70p | 331.30p | 324.60p | 324.60p | 768504 |
21/10/2016 | 327.70p | 327.70p | 323.80p | 327.10p | 986237 |
20/10/2016 | 331.00p | 335.30p | 325.70p | 327.60p | 767661 |
19/10/2016 | 325.60p | 334.40p | 317.30p | 332.30p | 1468188 |
18/10/2016 | 324.70p | 330.30p | 324.10p | 326.50p | 1180793 |
17/10/2016 | 311.60p | 327.70p | 309.10p | 322.10p | 1808837 |
14/10/2016 | 303.70p | 312.60p | 299.40p | 311.30p | 1335123 |
13/10/2016 | 304.70p | 304.70p | 295.12p | 300.40p | 1120210 |
12/10/2016 | 299.90p | 300.00p | 295.70p | 299.30p | 787131 |
11/10/2016 | 297.90p | 301.50p | 296.90p | 298.90p | 1185337 |
10/10/2016 | 302.00p | 307.30p | 296.60p | 300.10p | 1805721 |
07/10/2016 | 307.40p | 309.10p | 298.40p | 300.50p | 1123103 |
06/10/2016 | 307.00p | 308.00p | 296.90p | 306.50p | 2236644 |
05/10/2016 | 306.80p | 307.70p | 302.90p | 303.40p | 727959 |
04/10/2016 | 308.40p | 314.10p | 306.77p | 306.80p | 1067462 |
03/10/2016 | 303.50p | 308.50p | 303.50p | 306.50p | 806591 |
30/09/2016 | 315.40p | 315.40p | 303.90p | 305.40p | 1165381 |
29/09/2016 | 309.00p | 319.00p | 309.00p | 316.40p | 964728 |
28/09/2016 | 300.00p | 304.40p | 296.24p | 304.40p | 558599 |
27/09/2016 | 304.20p | 305.10p | 297.00p | 298.60p | 839646 |
26/09/2016 | 301.20p | 303.80p | 300.20p | 302.20p | 847251 |
23/09/2016 | 310.10p | 313.30p | 300.60p | 304.80p | 936407 |
22/09/2016 | 310.00p | 313.20p | 300.80p | 312.80p | 1792580 |
21/09/2016 | 316.30p | 319.34p | 313.50p | 315.00p | 616104 |
20/09/2016 | 314.50p | 318.70p | 311.90p | 316.60p | 885783 |
19/09/2016 | 310.40p | 313.50p | 308.31p | 312.60p | 1054265 |
16/09/2016 | 310.30p | 310.80p | 306.00p | 308.70p | 1423999 |
15/09/2016 | 310.60p | 310.60p | 304.70p | 308.30p | 958858 |
14/09/2016 | 311.20p | 314.30p | 308.80p | 310.60p | 661089 |
13/09/2016 | 313.60p | 316.50p | 306.60p | 308.40p | 642020 |
12/09/2016 | 319.10p | 319.10p | 306.90p | 314.00p | 670113 |
09/09/2016 | 325.50p | 326.60p | 316.60p | 318.10p | 575993 |
08/09/2016 | 320.30p | 328.60p | 318.70p | 326.50p | 1179795 |
07/09/2016 | 306.20p | 319.10p | 306.20p | 319.10p | 1608916 |
06/09/2016 | 308.90p | 310.50p | 306.20p | 307.30p | 543511 |
05/09/2016 | 307.40p | 308.40p | 304.40p | 307.20p | 691621 |
02/09/2016 | 304.70p | 308.10p | 296.70p | 304.90p | 1443149 |
01/09/2016 | 305.60p | 308.70p | 299.60p | 301.50p | 884931 |
31/08/2016 | 306.90p | 310.00p | 299.50p | 303.90p | 847475 |
30/08/2016 | 309.60p | 310.90p | 302.69p | 303.40p | 519654 |
26/08/2016 | 309.00p | 311.20p | 306.20p | 308.70p | 525769 |
25/08/2016 | 312.50p | 312.50p | 305.80p | 307.80p | 675705 |
24/08/2016 | 310.70p | 316.30p | 308.60p | 311.40p | 791808 |
23/08/2016 | 306.30p | 310.40p | 300.60p | 307.50p | 882921 |
22/08/2016 | 303.30p | 307.30p | 301.50p | 306.60p | 558348 |
19/08/2016 | 307.70p | 309.30p | 303.00p | 305.00p | 727547 |
18/08/2016 | 306.80p | 311.20p | 306.80p | 309.50p | 525347 |
17/08/2016 | 310.70p | 311.52p | 304.26p | 306.70p | 689295 |
16/08/2016 | 313.20p | 318.00p | 309.40p | 309.80p | 718863 |
15/08/2016 | 320.50p | 320.80p | 314.30p | 314.90p | 997808 |
12/08/2016 | 318.00p | 326.00p | 316.90p | 319.80p | 1382767 |
11/08/2016 | 312.80p | 316.60p | 309.40p | 314.30p | 750745 |
10/08/2016 | 313.00p | 316.20p | 310.70p | 312.00p | 698176 |
09/08/2016 | 322.50p | 322.50p | 315.00p | 315.00p | 835059 |
08/08/2016 | 315.50p | 324.70p | 315.50p | 320.00p | 589346 |
05/08/2016 | 318.50p | 328.60p | 316.94p | 320.50p | 786073 |
04/08/2016 | 315.00p | 325.00p | 314.70p | 320.80p | 778515 |
03/08/2016 | 324.10p | 327.30p | 303.00p | 316.00p | 1726246 |
02/08/2016 | 334.40p | 335.80p | 327.30p | 328.60p | 862274 |
01/08/2016 | 342.10p | 342.40p | 332.30p | 332.50p | 635592 |
29/07/2016 | 342.40p | 348.65p | 340.60p | 341.80p | 768050 |
28/07/2016 | 339.20p | 347.30p | 338.21p | 342.10p | 827701 |
27/07/2016 | 340.30p | 347.40p | 336.10p | 341.60p | 1233798 |
26/07/2016 | 349.00p | 357.60p | 332.20p | 346.90p | 1331039 |
25/07/2016 | 357.00p | 358.30p | 351.30p | 352.30p | 728934 |
22/07/2016 | 357.20p | 359.20p | 350.00p | 354.00p | 591778 |
21/07/2016 | 358.00p | 360.00p | 353.30p | 357.20p | 521103 |
20/07/2016 | 361.10p | 361.10p | 352.50p | 356.50p | 873991 |
19/07/2016 | 354.80p | 360.80p | 352.90p | 356.80p | 564883 |
18/07/2016 | 355.40p | 362.10p | 354.40p | 355.00p | 545717 |
15/07/2016 | 353.00p | 355.40p | 347.50p | 355.40p | 993915 |
14/07/2016 | 359.10p | 363.90p | 353.60p | 354.80p | 790627 |
13/07/2016 | 348.70p | 359.70p | 347.84p | 354.70p | 993348 |
12/07/2016 | 346.90p | 361.50p | 346.90p | 348.80p | 1192302 |
11/07/2016 | 341.20p | 353.10p | 341.11p | 349.50p | 988405 |
*Close Price adjusted for both dividends and splits